694 lines
38 KiB
CSV
694 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,203100,31786919800,22800,22800,22800,22800,13060
|
|
20240903,203000,31786919800,22800,22800,22800,22800,0
|
|
20240903,202900,31786919800,22800,22800,22800,22800,0
|
|
20240903,202800,31786919800,22800,22800,22800,22800,0
|
|
20240903,202700,31786919800,22800,22800,22800,22800,0
|
|
20240903,202600,31786919800,22800,22800,22800,22800,0
|
|
20240903,202500,31786919800,22800,22800,22800,22800,0
|
|
20240903,202400,31786919800,22800,22800,22800,22800,0
|
|
20240903,202300,31786919800,22800,22800,22800,22800,0
|
|
20240903,202200,31786919800,22800,22800,22800,22800,0
|
|
20240903,202100,31786919800,22800,22800,22800,22800,0
|
|
20240903,202000,31786919800,22800,22800,22800,22800,0
|
|
20240903,201900,31786919800,22800,22800,22800,22800,0
|
|
20240903,201800,31786919800,22800,22800,22800,22800,0
|
|
20240903,201700,31786919800,22800,22800,22800,22800,0
|
|
20240903,201600,31786919800,22800,22800,22800,22800,0
|
|
20240903,201500,31786919800,22800,22800,22800,22800,0
|
|
20240903,201400,31786919800,22800,22800,22800,22800,0
|
|
20240903,201300,31786919800,22800,22800,22800,22800,0
|
|
20240903,201200,31786919800,22800,22800,22800,22800,0
|
|
20240903,201100,31786919800,22800,22800,22800,22800,0
|
|
20240903,201000,31786919800,22800,22800,22800,22800,0
|
|
20240903,200900,31786919800,22800,22800,22800,22800,0
|
|
20240903,200800,31786919800,22800,22800,22800,22800,0
|
|
20240903,200700,31786919800,22800,22800,22800,22800,0
|
|
20240903,200600,31786919800,22800,22800,22800,22800,0
|
|
20240903,200500,31786919800,22800,22800,22800,22800,0
|
|
20240903,200400,31786919800,22800,22800,22800,22800,0
|
|
20240903,200300,31786919800,22800,22800,22800,22800,0
|
|
20240903,200200,31786919800,22800,22800,22800,22800,0
|
|
20240903,200100,31786919800,22800,22800,22800,22800,13060
|
|
20240903,200000,31786919800,22800,22800,22800,22800,0
|
|
20240903,195900,31786919800,22800,22800,22800,22800,0
|
|
20240903,195800,31786919800,22800,22800,22800,22800,0
|
|
20240903,195700,31786919800,22800,22800,22800,22800,0
|
|
20240903,195600,31786919800,22800,22800,22800,22800,0
|
|
20240903,195500,31786919800,22800,22800,22800,22800,0
|
|
20240903,195400,31786919800,22800,22800,22800,22800,0
|
|
20240903,195300,31786919800,22800,22800,22800,22800,0
|
|
20240903,195200,31786919800,22800,22800,22800,22800,0
|
|
20240903,195100,31786919800,22800,22800,22800,22800,0
|
|
20240903,195000,31786919800,22800,22800,22800,22800,0
|
|
20240903,194900,31786919800,22800,22800,22800,22800,0
|
|
20240903,194800,31786919800,22800,22800,22800,22800,0
|
|
20240903,194700,31786919800,22800,22800,22800,22800,0
|
|
20240903,194600,31786919800,22800,22800,22800,22800,0
|
|
20240903,194500,31786919800,22800,22800,22800,22800,0
|
|
20240903,194400,31786919800,22800,22800,22800,22800,0
|
|
20240903,194300,31786919800,22800,22800,22800,22800,0
|
|
20240903,194200,31786919800,22800,22800,22800,22800,0
|
|
20240903,194100,31786919800,22800,22800,22800,22800,0
|
|
20240903,194000,31786919800,22800,22800,22800,22800,0
|
|
20240903,193900,31786919800,22800,22800,22800,22800,0
|
|
20240903,193800,31786919800,22800,22800,22800,22800,0
|
|
20240903,193700,31786919800,22800,22800,22800,22800,0
|
|
20240903,193600,31786919800,22800,22800,22800,22800,0
|
|
20240903,193500,31786919800,22800,22800,22800,22800,0
|
|
20240903,193400,31786919800,22800,22800,22800,22800,0
|
|
20240903,193300,31786919800,22800,22800,22800,22800,0
|
|
20240903,193200,31786919800,22800,22800,22800,22800,0
|
|
20240903,193100,31786919800,22800,22800,22800,22800,13060
|
|
20240903,193000,31786919800,22800,22800,22800,22800,0
|
|
20240903,192900,31786919800,22800,22800,22800,22800,0
|
|
20240903,192800,31786919800,22800,22800,22800,22800,0
|
|
20240903,192700,31786919800,22800,22800,22800,22800,0
|
|
20240903,192600,31786919800,22800,22800,22800,22800,0
|
|
20240903,192500,31786919800,22800,22800,22800,22800,0
|
|
20240903,192400,31786919800,22800,22800,22800,22800,0
|
|
20240903,192300,31786919800,22800,22800,22800,22800,0
|
|
20240903,192200,31786919800,22800,22800,22800,22800,0
|
|
20240903,192100,31786919800,22800,22800,22800,22800,0
|
|
20240903,192000,31786919800,22800,22800,22800,22800,0
|
|
20240903,191900,31786919800,22800,22800,22800,22800,0
|
|
20240903,191800,31786919800,22800,22800,22800,22800,0
|
|
20240903,191700,31786919800,22800,22800,22800,22800,0
|
|
20240903,191600,31786919800,22800,22800,22800,22800,0
|
|
20240903,191500,31786919800,22800,22800,22800,22800,0
|
|
20240903,191400,31786919800,22800,22800,22800,22800,0
|
|
20240903,191300,31786919800,22800,22800,22800,22800,0
|
|
20240903,191200,31786919800,22800,22800,22800,22800,0
|
|
20240903,191100,31786919800,22800,22800,22800,22800,0
|
|
20240903,191000,31786919800,22800,22800,22800,22800,0
|
|
20240903,190900,31786919800,22800,22800,22800,22800,0
|
|
20240903,190800,31786919800,22800,22800,22800,22800,0
|
|
20240903,190700,31786919800,22800,22800,22800,22800,0
|
|
20240903,190600,31786919800,22800,22800,22800,22800,0
|
|
20240903,190500,31786919800,22800,22800,22800,22800,0
|
|
20240903,190400,31786919800,22800,22800,22800,22800,0
|
|
20240903,190300,31786919800,22800,22800,22800,22800,0
|
|
20240903,190200,31786919800,22800,22800,22800,22800,0
|
|
20240903,190100,31786919800,22800,22800,22800,22800,13060
|
|
20240903,190000,31786919800,22800,22800,22800,22800,0
|
|
20240903,185900,31786919800,22800,22800,22800,22800,0
|
|
20240903,185800,31786919800,22800,22800,22800,22800,0
|
|
20240903,185700,31786919800,22800,22800,22800,22800,0
|
|
20240903,185600,31786919800,22800,22800,22800,22800,0
|
|
20240903,185500,31786919800,22800,22800,22800,22800,0
|
|
20240903,185400,31786919800,22800,22800,22800,22800,0
|
|
20240903,185300,31786919800,22800,22800,22800,22800,0
|
|
20240903,185200,31786919800,22800,22800,22800,22800,0
|
|
20240903,185100,31786919800,22800,22800,22800,22800,0
|
|
20240903,185000,31786919800,22800,22800,22800,22800,0
|
|
20240903,184900,31786919800,22800,22800,22800,22800,0
|
|
20240903,184800,31786919800,22800,22800,22800,22800,0
|
|
20240903,184700,31786919800,22800,22800,22800,22800,0
|
|
20240903,184600,31786919800,22800,22800,22800,22800,0
|
|
20240903,184500,31786919800,22800,22800,22800,22800,0
|
|
20240903,184400,31786919800,22800,22800,22800,22800,0
|
|
20240903,184300,31786919800,22800,22800,22800,22800,0
|
|
20240903,184200,31786919800,22800,22800,22800,22800,0
|
|
20240903,184100,31786919800,22800,22800,22800,22800,0
|
|
20240903,184000,31786919800,22800,22800,22800,22800,0
|
|
20240903,183900,31786919800,22800,22800,22800,22800,0
|
|
20240903,183800,31786919800,22800,22800,22800,22800,0
|
|
20240903,183700,31786919800,22800,22800,22800,22800,0
|
|
20240903,183600,31786919800,22800,22800,22800,22800,0
|
|
20240903,183500,31786919800,22800,22800,22800,22800,0
|
|
20240903,183400,31786919800,22800,22800,22800,22800,0
|
|
20240903,183300,31786919800,22800,22800,22800,22800,0
|
|
20240903,183200,31786919800,22800,22800,22800,22800,0
|
|
20240903,183100,31786919800,22800,22800,22800,22800,13060
|
|
20240903,183000,31786919800,22800,22800,22800,22800,0
|
|
20240903,182900,31786919800,22800,22800,22800,22800,0
|
|
20240903,182800,31786919800,22800,22800,22800,22800,0
|
|
20240903,182700,31786919800,22800,22800,22800,22800,0
|
|
20240903,182600,31786919800,22800,22800,22800,22800,0
|
|
20240903,182500,31786919800,22800,22800,22800,22800,0
|
|
20240903,182400,31786919800,22800,22800,22800,22800,0
|
|
20240903,182300,31786919800,22800,22800,22800,22800,0
|
|
20240903,182200,31786919800,22800,22800,22800,22800,0
|
|
20240903,182100,31786919800,22800,22800,22800,22800,0
|
|
20240903,182000,31786919800,22800,22800,22800,22800,0
|
|
20240903,181900,31786919800,22800,22800,22800,22800,0
|
|
20240903,181800,31786919800,22800,22800,22800,22800,0
|
|
20240903,181700,31786919800,22800,22800,22800,22800,0
|
|
20240903,181600,31786919800,22800,22800,22800,22800,0
|
|
20240903,181500,31786919800,22800,22800,22800,22800,0
|
|
20240903,181400,31786919800,22800,22800,22800,22800,0
|
|
20240903,181300,31786919800,22800,22800,22800,22800,0
|
|
20240903,181200,31786919800,22800,22800,22800,22800,0
|
|
20240903,181100,31786919800,22800,22800,22800,22800,0
|
|
20240903,181000,31786919800,22800,22800,22800,22800,0
|
|
20240903,180900,31786919800,22800,22800,22800,22800,0
|
|
20240903,180800,31786919800,22800,22800,22800,22800,0
|
|
20240903,180700,31786919800,22800,22800,22800,22800,0
|
|
20240903,180600,31786919800,22800,22800,22800,22800,0
|
|
20240903,180500,31786919800,22800,22800,22800,22800,0
|
|
20240903,180400,31786919800,22800,22800,22800,22800,0
|
|
20240903,180300,31786919800,22800,22800,22800,22800,0
|
|
20240903,180200,31786919800,22800,22800,22800,22800,0
|
|
20240903,180100,31786919800,22800,22800,22800,22800,13060
|
|
20240903,180000,31786919800,22800,22800,22800,22800,0
|
|
20240903,175900,31786919800,22800,22800,22800,22800,0
|
|
20240903,175800,31786919800,22800,22800,22800,22800,0
|
|
20240903,175700,31786919800,22800,22800,22800,22800,0
|
|
20240903,175600,31786919800,22800,22800,22800,22800,0
|
|
20240903,175500,31786919800,22800,22800,22800,22800,0
|
|
20240903,175400,31786919800,22800,22800,22800,22800,0
|
|
20240903,175300,31786919800,22800,22800,22800,22800,0
|
|
20240903,175200,31786919800,22800,22800,22800,22800,0
|
|
20240903,175100,31786919800,22800,22800,22800,22800,0
|
|
20240903,175000,31786919800,22800,22800,22800,22800,0
|
|
20240903,174900,31786919800,22800,22800,22800,22800,0
|
|
20240903,174800,31786919800,22800,22800,22800,22800,0
|
|
20240903,174700,31786919800,22800,22800,22800,22800,0
|
|
20240903,174600,31786919800,22800,22800,22800,22800,0
|
|
20240903,174500,31786919800,22800,22800,22800,22800,0
|
|
20240903,174400,31786919800,22800,22800,22800,22800,0
|
|
20240903,174300,31786919800,22800,22800,22800,22800,0
|
|
20240903,174200,31786919800,22800,22800,22800,22800,0
|
|
20240903,174100,31786919800,22800,22800,22800,22800,0
|
|
20240903,174000,31786919800,22800,22800,22800,22800,0
|
|
20240903,173900,31786919800,22800,22800,22800,22800,0
|
|
20240903,173800,31786919800,22800,22800,22800,22800,0
|
|
20240903,173700,31786919800,22800,22800,22800,22800,0
|
|
20240903,173600,31786919800,22800,22800,22800,22800,0
|
|
20240903,173500,31786919800,22800,22800,22800,22800,0
|
|
20240903,173400,31786919800,22800,22800,22800,22800,0
|
|
20240903,173300,31786919800,22800,22800,22800,22800,0
|
|
20240903,173200,31786919800,22800,22800,22800,22800,0
|
|
20240903,173100,31786919800,22800,22800,22800,22800,13060
|
|
20240903,173000,31786919800,22800,22800,22800,22800,0
|
|
20240903,172900,31786919800,22800,22800,22800,22800,0
|
|
20240903,172800,31786919800,22800,22800,22800,22800,0
|
|
20240903,172700,31786919800,22800,22800,22800,22800,0
|
|
20240903,172600,31786919800,22800,22800,22800,22800,0
|
|
20240903,172500,31786919800,22800,22800,22800,22800,0
|
|
20240903,172400,31786919800,22800,22800,22800,22800,0
|
|
20240903,172300,31786919800,22800,22800,22800,22800,0
|
|
20240903,172200,31786919800,22800,22800,22800,22800,0
|
|
20240903,172100,31786919800,22800,22800,22800,22800,0
|
|
20240903,172000,31786919800,22800,22800,22800,22800,0
|
|
20240903,171900,31786919800,22800,22800,22800,22800,0
|
|
20240903,171800,31786919800,22800,22800,22800,22800,0
|
|
20240903,171700,31786919800,22800,22800,22800,22800,0
|
|
20240903,171600,31786919800,22800,22800,22800,22800,0
|
|
20240903,171500,31786919800,22800,22800,22800,22800,0
|
|
20240903,171400,31786919800,22800,22800,22800,22800,0
|
|
20240903,171300,31786919800,22800,22800,22800,22800,0
|
|
20240903,171200,31786919800,22800,22800,22800,22800,0
|
|
20240903,171100,31786919800,22800,22800,22800,22800,0
|
|
20240903,171000,31786919800,22800,22800,22800,22800,0
|
|
20240903,170900,31786919800,22800,22800,22800,22800,0
|
|
20240903,170800,31786919800,22800,22800,22800,22800,0
|
|
20240903,170700,31786919800,22800,22800,22800,22800,0
|
|
20240903,170600,31786919800,22800,22800,22800,22800,0
|
|
20240903,170500,31786919800,22800,22800,22800,22800,0
|
|
20240903,170400,31786919800,22800,22800,22800,22800,0
|
|
20240903,170300,31786919800,22800,22800,22800,22800,0
|
|
20240903,170200,31786919800,22800,22800,22800,22800,0
|
|
20240903,170100,31786919800,22800,22800,22800,22800,13060
|
|
20240903,170000,31786919800,22800,22800,22800,22800,0
|
|
20240903,165900,31786919800,22800,22800,22800,22800,0
|
|
20240903,165800,31786919800,22800,22800,22800,22800,0
|
|
20240903,165700,31786919800,22800,22800,22800,22800,0
|
|
20240903,165600,31786919800,22800,22800,22800,22800,0
|
|
20240903,165500,31786919800,22800,22800,22800,22800,0
|
|
20240903,165400,31786919800,22800,22800,22800,22800,0
|
|
20240903,165300,31786919800,22800,22800,22800,22800,0
|
|
20240903,165200,31786919800,22800,22800,22800,22800,0
|
|
20240903,165100,31786919800,22800,22800,22800,22800,0
|
|
20240903,165000,31786919800,22800,22800,22800,22800,0
|
|
20240903,164900,31786919800,22800,22800,22800,22800,0
|
|
20240903,164800,31786919800,22800,22800,22800,22800,0
|
|
20240903,164700,31786919800,22800,22800,22800,22800,0
|
|
20240903,164600,31786919800,22800,22800,22800,22800,0
|
|
20240903,164500,31786919800,22800,22800,22800,22800,0
|
|
20240903,164400,31786919800,22800,22800,22800,22800,0
|
|
20240903,164300,31786919800,22800,22800,22800,22800,0
|
|
20240903,164200,31786919800,22800,22800,22800,22800,0
|
|
20240903,164100,31786919800,22800,22800,22800,22800,0
|
|
20240903,164000,31786919800,22800,22800,22800,22800,0
|
|
20240903,163900,31786919800,22800,22800,22800,22800,0
|
|
20240903,163800,31786919800,22800,22800,22800,22800,0
|
|
20240903,163700,31786919800,22800,22800,22800,22800,0
|
|
20240903,163600,31786919800,22800,22800,22800,22800,0
|
|
20240903,163500,31786919800,22800,22800,22800,22800,0
|
|
20240903,163400,31786919800,22800,22800,22800,22800,0
|
|
20240903,163300,31786919800,22800,22800,22800,22800,0
|
|
20240903,163200,31786919800,22800,22800,22800,22800,0
|
|
20240903,163100,31786919800,22800,22800,22800,22800,13060
|
|
20240903,163000,31786919800,22800,22800,22800,22800,0
|
|
20240903,162900,31786919800,22800,22800,22800,22800,0
|
|
20240903,162800,31786919800,22800,22800,22800,22800,0
|
|
20240903,162700,31786919800,22800,22800,22800,22800,0
|
|
20240903,162600,31786919800,22800,22800,22800,22800,0
|
|
20240903,162500,31786919800,22800,22800,22800,22800,0
|
|
20240903,162400,31786919800,22800,22800,22800,22800,0
|
|
20240903,162300,31786919800,22800,22800,22800,22800,0
|
|
20240903,162200,31786919800,22800,22800,22800,22800,0
|
|
20240903,162100,31786919800,22800,22800,22800,22800,0
|
|
20240903,162000,31786919800,22800,22800,22800,22800,0
|
|
20240903,161900,31786919800,22800,22800,22800,22800,0
|
|
20240903,161800,31786919800,22800,22800,22800,22800,0
|
|
20240903,161700,31786919800,22800,22800,22800,22800,0
|
|
20240903,161600,31786919800,22800,22800,22800,22800,0
|
|
20240903,161500,31786919800,22800,22800,22800,22800,0
|
|
20240903,161400,31786919800,22800,22800,22800,22800,0
|
|
20240903,161300,31786919800,22800,22800,22800,22800,0
|
|
20240903,161200,31786919800,22800,22800,22800,22800,0
|
|
20240903,161100,31786919800,22800,22800,22800,22800,0
|
|
20240903,161000,31786919800,22800,22800,22800,22800,0
|
|
20240903,160900,31786919800,22800,22800,22800,22800,0
|
|
20240903,160800,31786919800,22800,22800,22800,22800,0
|
|
20240903,160700,31786919800,22800,22800,22800,22800,0
|
|
20240903,160600,31786919800,22800,22800,22800,22800,0
|
|
20240903,160500,31786919800,22800,22800,22800,22800,0
|
|
20240903,160400,31786919800,22800,22800,22800,22800,0
|
|
20240903,160300,31786919800,22800,22800,22800,22800,0
|
|
20240903,160200,31786919800,22800,22800,22800,22800,0
|
|
20240903,160100,31786919800,22800,22800,22800,22800,13060
|
|
20240903,160000,31786919800,22800,22800,22800,22800,0
|
|
20240903,155900,31786919800,22800,22800,22800,22800,0
|
|
20240903,155800,31786919800,22800,22800,22800,22800,0
|
|
20240903,155700,31786919800,22800,22800,22800,22800,0
|
|
20240903,155600,31786919800,22800,22800,22800,22800,0
|
|
20240903,155500,31786919800,22800,22800,22800,22800,0
|
|
20240903,155400,31786919800,22800,22800,22800,22800,0
|
|
20240903,155300,31786919800,22800,22800,22800,22800,0
|
|
20240903,155200,31786919800,22800,22800,22800,22800,0
|
|
20240903,155100,31786919800,22800,22800,22800,22800,0
|
|
20240903,155000,31786919800,22800,22800,22800,22800,0
|
|
20240903,154900,31786919800,22800,22800,22800,22800,0
|
|
20240903,154800,31786919800,22800,22800,22800,22800,0
|
|
20240903,154700,31786919800,22800,22800,22800,22800,0
|
|
20240903,154600,31786919800,22800,22800,22800,22800,0
|
|
20240903,154500,31786919800,22800,22800,22800,22800,0
|
|
20240903,154400,31786919800,22800,22800,22800,22800,0
|
|
20240903,154300,31786919800,22800,22800,22800,22800,0
|
|
20240903,154200,31786919800,22800,22800,22800,22800,0
|
|
20240903,154100,31786919800,22800,22800,22800,22800,0
|
|
20240903,154000,31786919800,22800,22800,22800,22800,0
|
|
20240903,153900,31786919800,22800,22800,22800,22800,0
|
|
20240903,153800,31786919800,22800,22800,22800,22800,0
|
|
20240903,153700,31786919800,22800,22800,22800,22800,0
|
|
20240903,153600,31786919800,22800,22800,22800,22800,0
|
|
20240903,153500,31786919800,22800,22800,22800,22800,0
|
|
20240903,153400,31786919800,22800,22800,22800,22800,0
|
|
20240903,153300,31786919800,22800,22800,22800,22800,0
|
|
20240903,153200,31786919800,22800,22800,22800,22800,0
|
|
20240903,153100,31786919800,22800,22800,22800,22800,13060
|
|
20240903,153000,31786919800,22800,22800,22800,22800,13060
|
|
20240903,152900,31489151800,22850,22850,22850,22850,0
|
|
20240903,152800,31489151800,22850,22850,22850,22850,0
|
|
20240903,152700,31489151800,22850,22850,22850,22850,0
|
|
20240903,152600,31489151800,22850,22850,22850,22850,0
|
|
20240903,152500,31489151800,22850,22850,22850,22850,0
|
|
20240903,152400,31489151800,22850,22850,22850,22850,0
|
|
20240903,152300,31489151800,22850,22850,22850,22850,0
|
|
20240903,152200,31489151800,22850,22850,22850,22850,0
|
|
20240903,152100,31489151800,22850,22850,22850,22850,0
|
|
20240903,152000,31489151800,22850,22850,22850,22850,0
|
|
20240903,151900,31489151800,22850,22800,22850,22800,4457
|
|
20240903,151800,31387329950,22800,22750,22850,22750,3074
|
|
20240903,151700,31317213300,22800,22750,22800,22700,1536
|
|
20240903,151600,31282318100,22750,22750,22800,22700,2356
|
|
20240903,151500,31228758700,22750,22750,22850,22750,2633
|
|
20240903,151400,31168822550,22800,22800,22850,22800,3047
|
|
20240903,151300,31099234950,22850,22700,22850,22700,3343
|
|
20240903,151200,31023043600,22750,22700,22750,22650,3277
|
|
20240903,151100,30948603150,22750,22750,22800,22700,919
|
|
20240903,151000,30927684700,22750,22700,22800,22700,1231
|
|
20240903,150900,30899682050,22700,22700,22750,22700,1552
|
|
20240903,150800,30864431000,22700,22700,22750,22700,1158
|
|
20240903,150700,30838130350,22700,22800,22800,22700,868
|
|
20240903,150600,30818391700,22750,22750,22800,22750,1673
|
|
20240903,150500,30780319900,22750,22800,22800,22750,1241
|
|
20240903,150400,30752055250,22800,22750,22800,22750,1889
|
|
20240903,150300,30709054200,22750,22850,22850,22750,3857
|
|
20240903,150200,30621132050,22850,22750,22850,22750,3361
|
|
20240903,150100,30544496800,22800,22800,22800,22750,356
|
|
20240903,150000,30536388050,22750,22750,22800,22650,2036
|
|
20240903,145900,30490083300,22750,22700,22750,22700,1725
|
|
20240903,145800,30450925700,22700,22650,22700,22650,1684
|
|
20240903,145700,30412713150,22700,22650,22700,22600,2700
|
|
20240903,145600,30351525000,22650,22650,22650,22600,1879
|
|
20240903,145500,30309052500,22600,22650,22650,22600,1376
|
|
20240903,145400,30277947000,22600,22600,22650,22600,1414
|
|
20240903,145300,30245987250,22600,22650,22700,22600,922
|
|
20240903,145200,30225123500,22650,22600,22700,22600,1202
|
|
20240903,145100,30197902250,22600,22650,22700,22600,2463
|
|
20240903,145000,30142117250,22750,22750,22750,22700,2911
|
|
20240903,144900,30075970700,22750,22650,22750,22650,756
|
|
20240903,144800,30058815300,22700,22700,22750,22700,1150
|
|
20240903,144700,30032678950,22700,22650,22750,22650,1211
|
|
20240903,144600,30005189100,22650,22700,22750,22650,783
|
|
20240903,144500,29987414400,22700,22800,22800,22700,1126
|
|
20240903,144400,29961803100,22800,22800,22850,22750,1251
|
|
20240903,144300,29933287850,22800,22850,22850,22800,5142
|
|
20240903,144200,29816026650,22850,22800,22850,22750,1788
|
|
20240903,144100,29775259600,22800,22700,22800,22700,1237
|
|
20240903,144000,29747111450,22700,22700,22750,22650,1273
|
|
20240903,143900,29718216550,22700,22700,22750,22700,1856
|
|
20240903,143800,29676083350,22700,22700,22750,22700,607
|
|
20240903,143700,29662296050,22700,22750,22750,22700,2527
|
|
20240903,143600,29604901700,22750,22800,22800,22750,815
|
|
20240903,143500,29586353100,22800,22800,22850,22750,1303
|
|
20240903,143400,29556692700,22850,22850,22850,22800,291
|
|
20240903,143300,29550049500,22850,22800,22850,22800,312
|
|
20240903,143200,29542929100,22800,22850,22850,22800,608
|
|
20240903,143100,29529065550,22850,22850,22850,22800,474
|
|
20240903,143000,29518252800,22850,22850,22850,22750,578
|
|
20240903,142900,29505079000,22800,22850,22850,22800,964
|
|
20240903,142800,29483095150,22850,22850,22900,22750,9543
|
|
20240903,142700,29265587650,22900,22900,22900,22850,130
|
|
20240903,142600,29262616550,22850,22800,22900,22800,1685
|
|
20240903,142500,29224041650,22900,22900,22900,22800,963
|
|
20240903,142400,29202047050,22800,22900,22900,22800,535
|
|
20240903,142300,29189832200,22900,22850,22900,22800,2456
|
|
20240903,142200,29133703900,22850,22950,22950,22850,611
|
|
20240903,142100,29119717900,22950,22950,22950,22900,2027
|
|
20240903,142000,29073284250,22950,23000,23000,22950,610
|
|
20240903,141900,29059282950,23000,23000,23000,22900,491
|
|
20240903,141800,29048007500,23000,23000,23000,22950,3975
|
|
20240903,141700,28956723750,23000,22950,23000,22900,3122
|
|
20240903,141600,28885060800,22950,23000,23000,22900,162
|
|
20240903,141500,28881341500,23000,22950,23000,22900,671
|
|
20240903,141400,28865942400,22950,22950,23000,22900,2859
|
|
20240903,141300,28800311550,23000,22950,23000,22900,2359
|
|
20240903,141200,28746166900,22950,22950,22950,22900,866
|
|
20240903,141100,28726295600,22950,22900,22950,22900,1249
|
|
20240903,141000,28697676500,22900,22850,22900,22850,3118
|
|
20240903,140900,28626350600,22850,22850,22850,22800,1518
|
|
20240903,140800,28591734200,22750,22850,22850,22750,1058
|
|
20240903,140700,28567627750,22800,22850,22850,22800,827
|
|
20240903,140600,28548739600,22850,22850,22850,22800,690
|
|
20240903,140500,28533005550,22850,22850,22850,22800,814
|
|
20240903,140400,28514409550,22850,22850,22850,22800,227
|
|
20240903,140300,28509233150,22850,22850,22850,22750,1558
|
|
20240903,140200,28473760500,22850,22800,22850,22800,864
|
|
20240903,140100,28454047600,22850,22800,22850,22800,268
|
|
20240903,140000,28447937000,22850,22750,22850,22700,1492
|
|
20240903,135900,28413896150,22750,22700,22800,22700,522
|
|
20240903,135800,28402027900,22800,22800,22800,22700,1179
|
|
20240903,135700,28375235000,22800,22750,22800,22700,1140
|
|
20240903,135600,28349300700,22800,22800,22800,22700,2499
|
|
20240903,135500,28292503550,22850,22900,22900,22800,2238
|
|
20240903,135400,28241460850,22900,22850,22900,22800,1696
|
|
20240903,135300,28202717050,22850,22750,22850,22750,835
|
|
20240903,135200,28183673700,22850,22800,22900,22750,3170
|
|
20240903,135100,28111185650,22800,22800,22800,22750,530
|
|
20240903,135000,28099116550,22800,22850,22850,22800,1725
|
|
20240903,134900,28059767850,22850,22850,22900,22800,838
|
|
20240903,134800,28040638450,22850,22850,22900,22800,832
|
|
20240903,134700,28021627450,22850,22850,22850,22800,2117
|
|
20240903,134600,27973262500,22800,22800,22850,22800,696
|
|
20240903,134500,27957392600,22800,22800,22800,22750,50
|
|
20240903,134400,27956253350,22800,22800,22800,22800,662
|
|
20240903,134300,27941159750,22800,22800,22800,22750,20
|
|
20240903,134200,27940704450,22800,22800,22800,22750,244
|
|
20240903,134100,27935141800,22750,22700,22800,22700,61
|
|
20240903,134000,27933754750,22800,22750,22800,22700,1427
|
|
20240903,133900,27901307850,22750,22800,22800,22750,1765
|
|
20240903,133800,27861147400,22800,22750,22800,22750,797
|
|
20240903,133700,27842989800,22750,22800,22850,22750,1550
|
|
20240903,133600,27807648350,22850,22850,22850,22800,198
|
|
20240903,133500,27803133450,22850,22900,22900,22800,610
|
|
20240903,133400,27789215350,22850,22800,22850,22800,724
|
|
20240903,133300,27772674050,22850,22800,22850,22800,134
|
|
20240903,133200,27769618650,22750,22750,22850,22750,298
|
|
20240903,133100,27762824800,22750,22800,22850,22700,4920
|
|
20240903,133000,27650876800,22800,22750,22800,22700,989
|
|
20240903,132900,27628341450,22750,22800,22800,22700,55
|
|
20240903,132800,27627090750,22700,22750,22850,22700,343
|
|
20240903,132700,27619288650,22800,22750,22850,22750,753
|
|
20240903,132600,27602132200,22750,22800,22800,22750,1694
|
|
20240903,132500,27563536250,22850,22750,22850,22700,2161
|
|
20240903,132400,27514308450,22750,22600,22750,22600,1719
|
|
20240903,132300,27475317150,22600,22600,22700,22600,5346
|
|
20240903,132200,27354447450,22650,22750,22800,22600,9553
|
|
20240903,132100,27137746000,22800,22800,22850,22750,4185
|
|
20240903,132000,27042374950,22800,22850,22900,22800,816
|
|
20240903,131900,27023743650,22900,22850,22900,22850,1874
|
|
20240903,131800,26980873500,22800,22850,22850,22750,5208
|
|
20240903,131700,26862087000,22850,22900,22900,22800,488
|
|
20240903,131600,26850917450,22800,22850,22900,22800,1346
|
|
20240903,131500,26820162750,22800,22900,22900,22800,2227
|
|
20240903,131400,26769261850,22900,22900,22900,22850,300
|
|
20240903,131300,26762403850,22900,22850,22900,22800,2816
|
|
20240903,131200,26698052100,22850,22800,22900,22750,4007
|
|
20240903,131100,26606610000,22850,22900,23100,22850,5066
|
|
20240903,131000,26490401950,22850,22850,22900,22750,2891
|
|
20240903,130900,26424430150,22750,22950,22950,22700,14116
|
|
20240903,130800,26102203850,23000,23100,23100,22900,20465
|
|
20240903,130700,25631646550,23100,22900,23150,22850,18337
|
|
20240903,130600,25209278150,22850,22850,22900,22850,419
|
|
20240903,130500,25199701300,22850,22850,22900,22850,351
|
|
20240903,130400,25191666400,22850,22900,22950,22850,547
|
|
20240903,130300,25179144850,22950,22950,23000,22900,2837
|
|
20240903,130200,25114154900,22950,22950,23000,22900,1973
|
|
20240903,130100,25068873750,23000,22950,23000,22950,1288
|
|
20240903,130000,25039263650,23000,22900,23000,22850,3373
|
|
20240903,125900,24961908600,22900,22850,22900,22800,1350
|
|
20240903,125800,24931083200,22850,22900,22900,22850,520
|
|
20240903,125700,24919189300,22900,22900,22900,22800,1548
|
|
20240903,125600,24883774550,22900,22900,22950,22850,2675
|
|
20240903,125500,24822579700,22900,22950,23000,22900,2564
|
|
20240903,125400,24763716650,22950,22900,22950,22900,2397
|
|
20240903,125300,24708817250,22900,22900,22900,22850,699
|
|
20240903,125200,24692810250,22850,22900,22900,22850,521
|
|
20240903,125100,24680899400,22900,22900,22900,22850,1391
|
|
20240903,125000,24649091200,22900,22850,22900,22800,1220
|
|
20240903,124900,24621177500,22850,22800,22850,22800,363
|
|
20240903,124800,24612896250,22800,22900,22900,22800,617
|
|
20240903,124700,24598821700,22900,23000,23000,22800,2665
|
|
20240903,124600,24537755450,23000,22900,23000,22900,2783
|
|
20240903,124500,24473883100,22950,22950,22950,22900,5254
|
|
20240903,124400,24353321650,22950,22800,22950,22800,5035
|
|
20240903,124300,24238072950,22800,22850,22850,22800,764
|
|
20240903,124200,24220618800,22800,22800,22900,22800,2655
|
|
20240903,124100,24159953850,22750,22700,22800,22700,6491
|
|
20240903,124000,24012127000,22700,22700,22750,22700,438
|
|
20240903,123900,24002173550,22700,22700,22700,22650,1512
|
|
20240903,123800,23967851350,22750,22700,22750,22700,1924
|
|
20240903,123700,23924157850,22650,22700,22750,22650,1200
|
|
20240903,123600,23896909700,22700,22700,22750,22650,2227
|
|
20240903,123500,23846356500,22700,22650,22750,22650,1250
|
|
20240903,123400,23817983700,22650,22650,22700,22650,3571
|
|
20240903,123300,23737009250,22650,22600,22650,22600,2197
|
|
20240903,123200,23687286550,22600,22600,22600,22550,902
|
|
20240903,123100,23666905650,22600,22600,22650,22600,247
|
|
20240903,123000,23661322400,22600,22600,22650,22600,965
|
|
20240903,122900,23639485600,22650,22550,22650,22500,1749
|
|
20240903,122800,23599986300,22550,22550,22550,22500,782
|
|
20240903,122700,23582389550,22550,22500,22550,22500,1075
|
|
20240903,122600,23558193550,22550,22500,22550,22500,400
|
|
20240903,122500,23549187950,22500,22500,22550,22450,4373
|
|
20240903,122400,23450828800,22550,22600,22600,22550,139
|
|
20240903,122300,23447693200,22600,22550,22600,22500,635
|
|
20240903,122200,23433374400,22550,22550,22550,22500,1261
|
|
20240903,122100,23404957850,22600,22600,22650,22550,262
|
|
20240903,122000,23399037450,22600,22550,22600,22550,1192
|
|
20240903,121900,23372155300,22550,22600,22600,22550,585
|
|
20240903,121800,23358936150,22600,22600,22600,22550,173
|
|
20240903,121700,23355028900,22600,22550,22600,22550,839
|
|
20240903,121600,23336093850,22550,22550,22550,22550,1007
|
|
20240903,121500,23313386000,22550,22500,22550,22500,1742
|
|
20240903,121400,23274184750,22500,22550,22550,22500,574
|
|
20240903,121300,23261269550,22550,22500,22550,22450,508
|
|
20240903,121200,23249843000,22450,22500,22500,22450,321
|
|
20240903,121100,23242633950,22500,22500,22500,22500,93
|
|
20240903,121000,23240541450,22500,22500,22550,22450,205
|
|
20240903,120900,23235929050,22500,22500,22500,22450,618
|
|
20240903,120800,23222025200,22450,22500,22550,22450,1360
|
|
20240903,120700,23191425200,22500,22500,22500,22500,1046
|
|
20240903,120600,23167890200,22500,22500,22550,22450,1465
|
|
20240903,120500,23134952650,22500,22550,22550,22500,1399
|
|
20240903,120400,23103446950,22550,22550,22600,22500,624
|
|
20240903,120300,23089397500,22550,22550,22550,22500,386
|
|
20240903,120200,23080694600,22550,22550,22550,22500,412
|
|
20240903,120100,23071408150,22500,22450,22500,22450,1034
|
|
20240903,120000,23048147200,22500,22450,22500,22450,5
|
|
20240903,115900,23048034750,22450,22450,22450,22400,535
|
|
20240903,115800,23036029500,22450,22500,22500,22450,1103
|
|
20240903,115700,23011253000,22500,22500,22500,22450,325
|
|
20240903,115600,23003947550,22450,22450,22450,22450,246
|
|
20240903,115500,22998424850,22400,22450,22500,22400,1064
|
|
20240903,115400,22974536350,22450,22500,22500,22400,2625
|
|
20240903,115300,22915630750,22500,22550,22550,22450,1468
|
|
20240903,115200,22882617550,22550,22550,22600,22500,390
|
|
20240903,115100,22873822950,22550,22600,22600,22550,1032
|
|
20240903,115000,22850549000,22600,22600,22600,22550,38
|
|
20240903,114900,22849690400,22600,22550,22600,22500,947
|
|
20240903,114800,22828335000,22550,22600,22600,22500,1645
|
|
20240903,114700,22791237750,22550,22600,22600,22550,1114
|
|
20240903,114600,22766064450,22600,22600,22600,22550,691
|
|
20240903,114500,22750452850,22600,22600,22650,22600,47
|
|
20240903,114400,22749390200,22600,22550,22600,22500,1273
|
|
20240903,114300,22720691150,22500,22600,22650,22500,3328
|
|
20240903,114200,22645549300,22650,22700,22700,22600,4787
|
|
20240903,114100,22537120950,22700,22700,22700,22650,603
|
|
20240903,114000,22523457900,22650,22700,22700,22650,1089
|
|
20240903,113900,22498775150,22700,22700,22700,22700,1847
|
|
20240903,113800,22456848250,22750,22750,22800,22700,1022
|
|
20240903,113700,22433600250,22750,22750,22750,22700,855
|
|
20240903,113600,22414150650,22700,22750,22750,22700,792
|
|
20240903,113500,22396143450,22750,22600,22750,22600,2363
|
|
20240903,113400,22342545600,22600,22650,22650,22600,264
|
|
20240903,113300,22336567600,22650,22650,22650,22600,299
|
|
20240903,113200,22329800300,22700,22700,22750,22600,1832
|
|
20240903,113100,22288252000,22700,22700,22750,22700,3897
|
|
20240903,113000,22199759850,22700,22700,22700,22650,784
|
|
20240903,112900,22181966600,22700,22700,22700,22650,2186
|
|
20240903,112800,22132384200,22700,22650,22700,22650,162
|
|
20240903,112700,22128712300,22650,22700,22700,22600,474
|
|
20240903,112600,22117970600,22700,22700,22700,22650,925
|
|
20240903,112500,22096974500,22700,22600,22700,22600,1280
|
|
20240903,112400,22067981450,22550,22550,22600,22500,873
|
|
20240903,112300,22048269900,22500,22600,22600,22500,4397
|
|
20240903,112200,21949287350,22600,22650,22650,22600,135
|
|
20240903,112100,21946235700,22600,22600,22650,22600,1214
|
|
20240903,112000,21918790300,22600,22650,22650,22600,245
|
|
20240903,111900,21913248600,22650,22700,22700,22650,1299
|
|
20240903,111800,21883799500,22700,22650,22700,22600,1050
|
|
20240903,111700,21860002100,22600,22600,22650,22600,699
|
|
20240903,111600,21844176450,22600,22600,22650,22600,25
|
|
20240903,111500,21843610800,22550,22700,22700,22500,950
|
|
20240903,111400,21822172350,22700,22650,22700,22650,547
|
|
20240903,111300,21809782250,22600,22600,22650,22600,916
|
|
20240903,111200,21789061300,22650,22650,22650,22550,770
|
|
20240903,111100,21771667000,22600,22650,22650,22550,682
|
|
20240903,111000,21756250700,22650,22600,22650,22600,765
|
|
20240903,110900,21738961650,22550,22450,22600,22450,3085
|
|
20240903,110800,21669414950,22450,22500,22500,22450,785
|
|
20240903,110700,21651761850,22500,22550,22550,22450,735
|
|
20240903,110600,21635226350,22500,22500,22550,22450,545
|
|
20240903,110500,21622963450,22500,22500,22550,22450,1598
|
|
20240903,110400,21587077100,22450,22550,22550,22450,2093
|
|
20240903,110300,21539968650,22550,22550,22550,22500,3436
|
|
20240903,110200,21462636900,22500,22550,22600,22500,4165
|
|
20240903,110100,21368712400,22550,22650,22650,22550,1745
|
|
20240903,110000,21329297500,22600,22750,22750,22600,2949
|
|
20240903,105900,21262400100,22800,22800,22800,22750,1635
|
|
20240903,105800,21225187250,22750,22700,22800,22700,1643
|
|
20240903,105700,21187867600,22700,22800,22800,22700,4462
|
|
20240903,105600,21086300050,22800,22750,22800,22700,1631
|
|
20240903,105500,21049167650,22750,22750,22750,22650,1808
|
|
20240903,105400,21008160900,22750,22700,22750,22600,2133
|
|
20240903,105300,20959723200,22700,22650,22700,22600,2630
|
|
20240903,105200,20900226000,22650,22550,22700,22550,3861
|
|
20240903,105100,20812990900,22500,22500,22550,22500,1316
|
|
20240903,105000,20783379650,22500,22550,22550,22500,1672
|
|
20240903,104900,20745754200,22550,22550,22550,22500,263
|
|
20240903,104800,20739826750,22550,22550,22600,22550,2040
|
|
20240903,104700,20693824200,22550,22600,22650,22550,1176
|
|
20240903,104600,20667284200,22600,22600,22650,22550,1524
|
|
20240903,104500,20632873000,22600,22600,22600,22550,1140
|
|
20240903,104400,20607129400,22600,22650,22700,22550,1541
|
|
20240903,104300,20572357550,22550,22600,22650,22550,713
|
|
20240903,104200,20556243050,22600,22650,22700,22600,1810
|
|
20240903,104100,20515309550,22700,22600,22750,22600,1384
|
|
20240903,104000,20483894600,22600,22700,22750,22550,4199
|
|
20240903,103900,20388899300,22650,22550,22700,22550,4647
|
|
20240903,103800,20283635250,22550,22550,22600,22500,3972
|
|
20240903,103700,20194096000,22550,22650,22650,22400,12966
|
|
20240903,103600,19902648800,22700,22650,22700,22500,19968
|
|
20240903,103500,19451509850,22700,22700,22750,22650,1248
|
|
20240903,103400,19423181250,22700,22750,22750,22650,2553
|
|
20240903,103300,19365238350,22800,22700,22800,22650,1920
|
|
20240903,103200,19321646200,22700,22700,22750,22650,1378
|
|
20240903,103100,19290375700,22700,22700,22750,22650,3788
|
|
20240903,103000,19204430500,22700,22700,22750,22700,3311
|
|
20240903,102900,19129215250,22700,22800,22900,22700,4422
|
|
20240903,102800,19028530050,22800,22850,22850,22800,2019
|
|
20240903,102700,18982495200,22800,23000,23050,22800,5618
|
|
20240903,102600,18853610050,23000,23050,23100,23000,1548
|
|
20240903,102500,18817914100,23000,23000,23100,23000,4022
|
|
20240903,102400,18725259600,23000,22950,23000,22950,809
|
|
20240903,102300,18706658350,23000,22950,23000,22950,2110
|
|
20240903,102200,18658178900,23000,23000,23000,22950,1499
|
|
20240903,102100,18623721000,23050,22800,23050,22800,7412
|
|
20240903,102000,18453860750,22900,22850,22900,22800,1928
|
|
20240903,101900,18409836300,22850,22900,22900,22850,1116
|
|
20240903,101800,18384311200,22900,22950,22950,22850,976
|
|
20240903,101700,18361939250,22900,22900,22900,22800,670
|
|
20240903,101600,18346617400,22800,22750,22900,22750,2276
|
|
20240903,101500,18294685650,22750,22850,22900,22750,4807
|
|
20240903,101400,18185020750,22850,22850,22850,22700,11657
|
|
20240903,101300,17919407650,22850,22950,23000,22850,2987
|
|
20240903,101200,17850975100,22950,22900,22950,22900,1539
|
|
20240903,101100,17815661650,22950,22900,22950,22900,2294
|
|
20240903,101000,17763119700,22900,22900,22950,22850,4255
|
|
20240903,100900,17665850400,22900,22900,22950,22850,2097
|
|
20240903,100800,17617863400,22900,23000,23050,22900,1423
|
|
20240903,100700,17585167000,23000,23100,23100,23000,1141
|
|
20240903,100600,17558885600,23100,22900,23100,22850,3755
|
|
20240903,100500,17472618350,22900,22950,23000,22900,1737
|
|
20240903,100400,17432806950,22900,23000,23000,22900,3055
|
|
20240903,100300,17362745000,23000,23000,23050,22950,553
|
|
20240903,100200,17350025900,23000,23050,23100,22950,1720
|
|
20240903,100100,17310462850,23050,22950,23100,22900,9003
|
|
20240903,100000,17103853400,22950,23100,23200,22950,5514
|
|
20240903,095900,16976577000,23050,22950,23100,22950,2627
|
|
20240903,095800,16916107750,23000,23050,23050,22950,6964
|
|
20240903,095700,16755973750,23050,23200,23200,23050,2243
|
|
20240903,095600,16704149950,23050,23100,23200,23050,5701
|
|
20240903,095500,16572414100,23050,23050,23100,23000,3157
|
|
20240903,095400,16499603400,23050,22950,23150,22950,8809
|
|
20240903,095300,16296630800,22950,23200,23250,22950,20663
|
|
20240903,095200,15818922250,23200,23400,23450,23150,13801
|
|
20240903,095100,15497320150,23400,23450,23550,23400,6610
|
|
20240903,095000,15342276550,23450,23350,23550,23300,12454
|
|
20240903,094900,15050195500,23350,23550,23600,23350,26797
|
|
20240903,094800,14419520700,23550,23550,23550,23550,0
|
|
20240903,094700,14419520700,23550,23550,23550,23550,0
|
|
20240903,094600,14419520700,23550,23500,23550,23450,26889
|
|
20240903,094500,13787393650,23500,23400,23500,23350,13708
|
|
20240903,094400,13466186800,23350,23300,23400,23200,2813
|
|
20240903,094300,13400538250,23200,23200,23250,23150,6481
|
|
20240903,094200,13250305050,23200,23350,23400,23200,6722
|
|
20240903,094100,13093845550,23350,23400,23500,23350,19759
|
|
20240903,094000,12631187600,23450,23250,23450,23200,14188
|
|
20240903,093900,12299898950,23250,23350,23400,23150,20104
|
|
20240903,093800,11830842150,23300,23000,23350,23000,19213
|
|
20240903,093700,11384787700,23000,22950,23050,22900,8159
|
|
20240903,093600,11197213850,23000,22850,23000,22850,5800
|
|
20240903,093500,11064313300,22850,23050,23050,22800,8723
|
|
20240903,093400,10864520600,23000,23000,23100,23000,3120
|
|
20240903,093300,10792612400,23050,23150,23150,22950,6177
|
|
20240903,093200,10650325700,23050,23100,23150,23050,6573
|
|
20240903,093100,10498356700,23050,23050,23200,23050,18155
|
|
20240903,093000,10078491150,23050,22750,23050,22700,11561
|
|
20240903,092900,9813763800,22800,22850,22900,22600,14454
|
|
20240903,092800,9485111200,22800,23000,23100,22800,19507
|
|
20240903,092700,9036645150,23050,22950,23050,22900,13986
|
|
20240903,092600,8715339250,22900,22900,23050,22700,29877
|
|
20240903,092500,8029548450,22900,22600,22900,22500,19421
|
|
20240903,092400,7587184200,22550,22650,22700,22500,13310
|
|
20240903,092300,7286609750,22700,22450,22800,22400,19374
|
|
20240903,092200,6848402450,22450,22550,22550,22400,27252
|
|
20240903,092100,6235676400,22550,22000,22550,22000,47962
|
|
20240903,092000,5164326850,22050,21900,22050,21850,13916
|
|
20240903,091900,4858671750,21950,21850,21950,21850,9760
|
|
20240903,091800,4644777750,21850,21900,21900,21800,3804
|
|
20240903,091700,4561670800,21900,21850,21900,21850,509
|
|
20240903,091600,4550535150,21850,21900,21950,21850,3252
|
|
20240903,091500,4479359350,21900,22000,22050,21850,6429
|
|
20240903,091400,4338160900,22000,21650,22000,21650,12936
|
|
20240903,091300,4055310650,21650,21600,21700,21550,4286
|
|
20240903,091200,3962666150,21600,21750,21750,21600,7279
|
|
20240903,091100,3804983600,21750,21800,21900,21750,5733
|
|
20240903,091000,3680023700,21900,21700,21900,21700,5333
|
|
20240903,090900,3563844900,21700,21850,21850,21650,11369
|
|
20240903,090800,3316722950,21900,22050,22050,21850,3126
|
|
20240903,090700,3248130800,22000,21900,22000,21750,11787
|
|
20240903,090600,2990347950,21900,21850,21950,21850,3784
|
|
20240903,090500,2907496100,21850,22100,22100,21750,10382
|
|
20240903,090400,2679640950,22100,21900,22200,21900,20551
|
|
20240903,090300,2225465500,21950,22000,22050,21800,15115
|
|
20240903,090200,1893923600,22100,22050,22250,22000,21742
|
|
20240903,090100,1413443650,22050,21600,22050,21500,28190
|
|
20240903,090000,799437200,21700,21450,21850,21400,37002
|