701 lines
38 KiB
CSV
701 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,203800,11091705100,22600,22600,22600,22600,23158
|
|
20240913,203700,11091705100,22600,22600,22600,22600,0
|
|
20240913,203600,11091705100,22600,22600,22600,22600,0
|
|
20240913,203500,11091705100,22600,22600,22600,22600,0
|
|
20240913,203400,11091705100,22600,22600,22600,22600,0
|
|
20240913,203300,11091705100,22600,22600,22600,22600,0
|
|
20240913,203200,11091705100,22600,22600,22600,22600,0
|
|
20240913,203100,11091705100,22600,22600,22600,22600,0
|
|
20240913,203000,11091705100,22600,22600,22600,22600,0
|
|
20240913,202900,11091705100,22600,22600,22600,22600,0
|
|
20240913,202800,11091705100,22600,22600,22600,22600,0
|
|
20240913,202700,11091705100,22600,22600,22600,22600,0
|
|
20240913,202600,11091705100,22600,22600,22600,22600,0
|
|
20240913,202500,11091705100,22600,22600,22600,22600,0
|
|
20240913,202400,11091705100,22600,22600,22600,22600,0
|
|
20240913,202300,11091705100,22600,22600,22600,22600,0
|
|
20240913,202200,11091705100,22600,22600,22600,22600,0
|
|
20240913,202100,11091705100,22600,22600,22600,22600,0
|
|
20240913,202000,11091705100,22600,22600,22600,22600,0
|
|
20240913,201900,11091705100,22600,22600,22600,22600,0
|
|
20240913,201800,11091705100,22600,22600,22600,22600,0
|
|
20240913,201700,11091705100,22600,22600,22600,22600,0
|
|
20240913,201600,11091705100,22600,22600,22600,22600,0
|
|
20240913,201500,11091705100,22600,22600,22600,22600,0
|
|
20240913,201400,11091705100,22600,22600,22600,22600,0
|
|
20240913,201300,11091705100,22600,22600,22600,22600,0
|
|
20240913,201200,11091705100,22600,22600,22600,22600,0
|
|
20240913,201100,11091705100,22600,22600,22600,22600,0
|
|
20240913,201000,11091705100,22600,22600,22600,22600,0
|
|
20240913,200900,11091705100,22600,22600,22600,22600,0
|
|
20240913,200800,11091705100,22600,22600,22600,22600,23158
|
|
20240913,200700,11091705100,22600,22600,22600,22600,0
|
|
20240913,200600,11091705100,22600,22600,22600,22600,0
|
|
20240913,200500,11091705100,22600,22600,22600,22600,0
|
|
20240913,200400,11091705100,22600,22600,22600,22600,0
|
|
20240913,200300,11091705100,22600,22600,22600,22600,0
|
|
20240913,200200,11091705100,22600,22600,22600,22600,0
|
|
20240913,200100,11091705100,22600,22600,22600,22600,0
|
|
20240913,200000,11091705100,22600,22600,22600,22600,0
|
|
20240913,195900,11091705100,22600,22600,22600,22600,0
|
|
20240913,195800,11091705100,22600,22600,22600,22600,0
|
|
20240913,195700,11091705100,22600,22600,22600,22600,0
|
|
20240913,195600,11091705100,22600,22600,22600,22600,0
|
|
20240913,195500,11091705100,22600,22600,22600,22600,0
|
|
20240913,195400,11091705100,22600,22600,22600,22600,0
|
|
20240913,195300,11091705100,22600,22600,22600,22600,0
|
|
20240913,195200,11091705100,22600,22600,22600,22600,0
|
|
20240913,195100,11091705100,22600,22600,22600,22600,0
|
|
20240913,195000,11091705100,22600,22600,22600,22600,0
|
|
20240913,194900,11091705100,22600,22600,22600,22600,0
|
|
20240913,194800,11091705100,22600,22600,22600,22600,0
|
|
20240913,194700,11091705100,22600,22600,22600,22600,0
|
|
20240913,194600,11091705100,22600,22600,22600,22600,0
|
|
20240913,194500,11091705100,22600,22600,22600,22600,0
|
|
20240913,194400,11091705100,22600,22600,22600,22600,0
|
|
20240913,194300,11091705100,22600,22600,22600,22600,0
|
|
20240913,194200,11091705100,22600,22600,22600,22600,0
|
|
20240913,194100,11091705100,22600,22600,22600,22600,0
|
|
20240913,194000,11091705100,22600,22600,22600,22600,0
|
|
20240913,193900,11091705100,22600,22600,22600,22600,0
|
|
20240913,193800,11091705100,22600,22600,22600,22600,23158
|
|
20240913,193700,11091705100,22600,22600,22600,22600,0
|
|
20240913,193600,11091705100,22600,22600,22600,22600,0
|
|
20240913,193500,11091705100,22600,22600,22600,22600,0
|
|
20240913,193400,11091705100,22600,22600,22600,22600,0
|
|
20240913,193300,11091705100,22600,22600,22600,22600,0
|
|
20240913,193200,11091705100,22600,22600,22600,22600,0
|
|
20240913,193100,11091705100,22600,22600,22600,22600,0
|
|
20240913,193000,11091705100,22600,22600,22600,22600,0
|
|
20240913,192900,11091705100,22600,22600,22600,22600,0
|
|
20240913,192800,11091705100,22600,22600,22600,22600,0
|
|
20240913,192700,11091705100,22600,22600,22600,22600,0
|
|
20240913,192600,11091705100,22600,22600,22600,22600,0
|
|
20240913,192500,11091705100,22600,22600,22600,22600,0
|
|
20240913,192400,11091705100,22600,22600,22600,22600,0
|
|
20240913,192300,11091705100,22600,22600,22600,22600,0
|
|
20240913,192200,11091705100,22600,22600,22600,22600,0
|
|
20240913,192100,11091705100,22600,22600,22600,22600,0
|
|
20240913,192000,11091705100,22600,22600,22600,22600,0
|
|
20240913,191900,11091705100,22600,22600,22600,22600,0
|
|
20240913,191800,11091705100,22600,22600,22600,22600,0
|
|
20240913,191700,11091705100,22600,22600,22600,22600,0
|
|
20240913,191600,11091705100,22600,22600,22600,22600,0
|
|
20240913,191500,11091705100,22600,22600,22600,22600,0
|
|
20240913,191400,11091705100,22600,22600,22600,22600,0
|
|
20240913,191300,11091705100,22600,22600,22600,22600,0
|
|
20240913,191200,11091705100,22600,22600,22600,22600,0
|
|
20240913,191100,11091705100,22600,22600,22600,22600,0
|
|
20240913,191000,11091705100,22600,22600,22600,22600,0
|
|
20240913,190900,11091705100,22600,22600,22600,22600,0
|
|
20240913,190800,11091705100,22600,22600,22600,22600,23158
|
|
20240913,190700,11091705100,22600,22600,22600,22600,0
|
|
20240913,190600,11091705100,22600,22600,22600,22600,0
|
|
20240913,190500,11091705100,22600,22600,22600,22600,0
|
|
20240913,190400,11091705100,22600,22600,22600,22600,0
|
|
20240913,190300,11091705100,22600,22600,22600,22600,0
|
|
20240913,190200,11091705100,22600,22600,22600,22600,0
|
|
20240913,190100,11091705100,22600,22600,22600,22600,0
|
|
20240913,190000,11091705100,22600,22600,22600,22600,0
|
|
20240913,185900,11091705100,22600,22600,22600,22600,0
|
|
20240913,185800,11091705100,22600,22600,22600,22600,0
|
|
20240913,185700,11091705100,22600,22600,22600,22600,0
|
|
20240913,185600,11091705100,22600,22600,22600,22600,0
|
|
20240913,185500,11091705100,22600,22600,22600,22600,0
|
|
20240913,185400,11091705100,22600,22600,22600,22600,0
|
|
20240913,185300,11091705100,22600,22600,22600,22600,0
|
|
20240913,185200,11091705100,22600,22600,22600,22600,0
|
|
20240913,185100,11091705100,22600,22600,22600,22600,0
|
|
20240913,185000,11091705100,22600,22600,22600,22600,0
|
|
20240913,184900,11091705100,22600,22600,22600,22600,0
|
|
20240913,184800,11091705100,22600,22600,22600,22600,0
|
|
20240913,184700,11091705100,22600,22600,22600,22600,0
|
|
20240913,184600,11091705100,22600,22600,22600,22600,0
|
|
20240913,184500,11091705100,22600,22600,22600,22600,0
|
|
20240913,184400,11091705100,22600,22600,22600,22600,0
|
|
20240913,184300,11091705100,22600,22600,22600,22600,0
|
|
20240913,184200,11091705100,22600,22600,22600,22600,0
|
|
20240913,184100,11091705100,22600,22600,22600,22600,0
|
|
20240913,184000,11091705100,22600,22600,22600,22600,0
|
|
20240913,183900,11091705100,22600,22600,22600,22600,0
|
|
20240913,183800,11091705100,22600,22600,22600,22600,23158
|
|
20240913,183700,11091705100,22600,22600,22600,22600,0
|
|
20240913,183600,11091705100,22600,22600,22600,22600,0
|
|
20240913,183500,11091705100,22600,22600,22600,22600,0
|
|
20240913,183400,11091705100,22600,22600,22600,22600,0
|
|
20240913,183300,11091705100,22600,22600,22600,22600,0
|
|
20240913,183200,11091705100,22600,22600,22600,22600,0
|
|
20240913,183100,11091705100,22600,22600,22600,22600,0
|
|
20240913,183000,11091705100,22600,22600,22600,22600,0
|
|
20240913,182900,11091705100,22600,22600,22600,22600,0
|
|
20240913,182800,11091705100,22600,22600,22600,22600,0
|
|
20240913,182700,11091705100,22600,22600,22600,22600,0
|
|
20240913,182600,11091705100,22600,22600,22600,22600,0
|
|
20240913,182500,11091705100,22600,22600,22600,22600,0
|
|
20240913,182400,11091705100,22600,22600,22600,22600,0
|
|
20240913,182300,11091705100,22600,22600,22600,22600,0
|
|
20240913,182200,11091705100,22600,22600,22600,22600,0
|
|
20240913,182100,11091705100,22600,22600,22600,22600,0
|
|
20240913,182000,11091705100,22600,22600,22600,22600,0
|
|
20240913,181900,11091705100,22600,22600,22600,22600,0
|
|
20240913,181800,11091705100,22600,22600,22600,22600,0
|
|
20240913,181700,11091705100,22600,22600,22600,22600,0
|
|
20240913,181600,11091705100,22600,22600,22600,22600,0
|
|
20240913,181500,11091705100,22600,22600,22600,22600,0
|
|
20240913,181400,11091705100,22600,22600,22600,22600,0
|
|
20240913,181300,11091705100,22600,22600,22600,22600,0
|
|
20240913,181200,11091705100,22600,22600,22600,22600,0
|
|
20240913,181100,11091705100,22600,22600,22600,22600,0
|
|
20240913,181000,11091705100,22600,22600,22600,22600,0
|
|
20240913,180900,11091705100,22600,22600,22600,22600,0
|
|
20240913,180800,11091705100,22600,22600,22600,22600,23158
|
|
20240913,180700,11091705100,22600,22600,22600,22600,0
|
|
20240913,180600,11091705100,22600,22600,22600,22600,0
|
|
20240913,180500,11091705100,22600,22600,22600,22600,0
|
|
20240913,180400,11091705100,22600,22600,22600,22600,0
|
|
20240913,180300,11091705100,22600,22600,22600,22600,0
|
|
20240913,180200,11091705100,22600,22600,22600,22600,0
|
|
20240913,180100,11091705100,22600,22600,22600,22600,0
|
|
20240913,180000,11091705100,22600,22600,22600,22600,0
|
|
20240913,175900,11091705100,22600,22600,22600,22600,0
|
|
20240913,175800,11091705100,22600,22600,22600,22600,0
|
|
20240913,175700,11091705100,22600,22600,22600,22600,0
|
|
20240913,175600,11091705100,22600,22600,22600,22600,0
|
|
20240913,175500,11091705100,22600,22600,22600,22600,0
|
|
20240913,175400,11091705100,22600,22600,22600,22600,0
|
|
20240913,175300,11091705100,22600,22600,22600,22600,0
|
|
20240913,175200,11091705100,22600,22600,22600,22600,0
|
|
20240913,175100,11091705100,22600,22600,22600,22600,0
|
|
20240913,175000,11091705100,22600,22600,22600,22600,0
|
|
20240913,174900,11091705100,22600,22600,22600,22600,0
|
|
20240913,174800,11091705100,22600,22600,22600,22600,0
|
|
20240913,174700,11091705100,22600,22600,22600,22600,0
|
|
20240913,174600,11091705100,22600,22600,22600,22600,0
|
|
20240913,174500,11091705100,22600,22600,22600,22600,0
|
|
20240913,174400,11091705100,22600,22600,22600,22600,0
|
|
20240913,174300,11091705100,22600,22600,22600,22600,0
|
|
20240913,174200,11091705100,22600,22600,22600,22600,0
|
|
20240913,174100,11091705100,22600,22600,22600,22600,0
|
|
20240913,174000,11091705100,22600,22600,22600,22600,0
|
|
20240913,173900,11091705100,22600,22600,22600,22600,0
|
|
20240913,173800,11091705100,22600,22600,22600,22600,23158
|
|
20240913,173700,11091705100,22600,22600,22600,22600,0
|
|
20240913,173600,11091705100,22600,22600,22600,22600,0
|
|
20240913,173500,11091705100,22600,22600,22600,22600,0
|
|
20240913,173400,11091705100,22600,22600,22600,22600,0
|
|
20240913,173300,11091705100,22600,22600,22600,22600,0
|
|
20240913,173200,11091705100,22600,22600,22600,22600,0
|
|
20240913,173100,11091705100,22600,22600,22600,22600,0
|
|
20240913,173000,11091705100,22600,22600,22600,22600,0
|
|
20240913,172900,11091705100,22600,22600,22600,22600,0
|
|
20240913,172800,11091705100,22600,22600,22600,22600,0
|
|
20240913,172700,11091705100,22600,22600,22600,22600,0
|
|
20240913,172600,11091705100,22600,22600,22600,22600,0
|
|
20240913,172500,11091705100,22600,22600,22600,22600,0
|
|
20240913,172400,11091705100,22600,22600,22600,22600,0
|
|
20240913,172300,11091705100,22600,22600,22600,22600,0
|
|
20240913,172200,11091705100,22600,22600,22600,22600,0
|
|
20240913,172100,11091705100,22600,22600,22600,22600,0
|
|
20240913,172000,11091705100,22600,22600,22600,22600,0
|
|
20240913,171900,11091705100,22600,22600,22600,22600,0
|
|
20240913,171800,11091705100,22600,22600,22600,22600,0
|
|
20240913,171700,11091705100,22600,22600,22600,22600,0
|
|
20240913,171600,11091705100,22600,22600,22600,22600,0
|
|
20240913,171500,11091705100,22600,22600,22600,22600,0
|
|
20240913,171400,11091705100,22600,22600,22600,22600,0
|
|
20240913,171300,11091705100,22600,22600,22600,22600,0
|
|
20240913,171200,11091705100,22600,22600,22600,22600,0
|
|
20240913,171100,11091705100,22600,22600,22600,22600,0
|
|
20240913,171000,11091705100,22600,22600,22600,22600,0
|
|
20240913,170900,11091705100,22600,22600,22600,22600,0
|
|
20240913,170800,11091705100,22600,22600,22600,22600,23158
|
|
20240913,170700,11091705100,22600,22600,22600,22600,0
|
|
20240913,170600,11091705100,22600,22600,22600,22600,0
|
|
20240913,170500,11091705100,22600,22600,22600,22600,0
|
|
20240913,170400,11091705100,22600,22600,22600,22600,0
|
|
20240913,170300,11091705100,22600,22600,22600,22600,0
|
|
20240913,170200,11091705100,22600,22600,22600,22600,0
|
|
20240913,170100,11091705100,22600,22600,22600,22600,0
|
|
20240913,170000,11091705100,22600,22600,22600,22600,0
|
|
20240913,165900,11091705100,22600,22600,22600,22600,0
|
|
20240913,165800,11091705100,22600,22600,22600,22600,0
|
|
20240913,165700,11091705100,22600,22600,22600,22600,0
|
|
20240913,165600,11091705100,22600,22600,22600,22600,0
|
|
20240913,165500,11091705100,22600,22600,22600,22600,0
|
|
20240913,165400,11091705100,22600,22600,22600,22600,0
|
|
20240913,165300,11091705100,22600,22600,22600,22600,0
|
|
20240913,165200,11091705100,22600,22600,22600,22600,0
|
|
20240913,165100,11091705100,22600,22600,22600,22600,0
|
|
20240913,165000,11091705100,22600,22600,22600,22600,0
|
|
20240913,164900,11091705100,22600,22600,22600,22600,0
|
|
20240913,164800,11091705100,22600,22600,22600,22600,0
|
|
20240913,164700,11091705100,22600,22600,22600,22600,0
|
|
20240913,164600,11091705100,22600,22600,22600,22600,0
|
|
20240913,164500,11091705100,22600,22600,22600,22600,0
|
|
20240913,164400,11091705100,22600,22600,22600,22600,0
|
|
20240913,164300,11091705100,22600,22600,22600,22600,0
|
|
20240913,164200,11091705100,22600,22600,22600,22600,0
|
|
20240913,164100,11091705100,22600,22600,22600,22600,0
|
|
20240913,164000,11091705100,22600,22600,22600,22600,0
|
|
20240913,163900,11091705100,22600,22600,22600,22600,0
|
|
20240913,163800,11091705100,22600,22600,22600,22600,23158
|
|
20240913,163700,11091705100,22600,22600,22600,22600,0
|
|
20240913,163600,11091705100,22600,22600,22600,22600,0
|
|
20240913,163500,11091705100,22600,22600,22600,22600,0
|
|
20240913,163400,11091705100,22600,22600,22600,22600,0
|
|
20240913,163300,11091705100,22600,22600,22600,22600,0
|
|
20240913,163200,11091705100,22600,22600,22600,22600,0
|
|
20240913,163100,11091705100,22600,22600,22600,22600,0
|
|
20240913,163000,11091705100,22600,22600,22600,22600,0
|
|
20240913,162900,11091705100,22600,22600,22600,22600,0
|
|
20240913,162800,11091705100,22600,22600,22600,22600,0
|
|
20240913,162700,11091705100,22600,22600,22600,22600,0
|
|
20240913,162600,11091705100,22600,22600,22600,22600,0
|
|
20240913,162500,11091705100,22600,22600,22600,22600,0
|
|
20240913,162400,11091705100,22600,22600,22600,22600,0
|
|
20240913,162300,11091705100,22600,22600,22600,22600,0
|
|
20240913,162200,11091705100,22600,22600,22600,22600,0
|
|
20240913,162100,11091705100,22600,22600,22600,22600,0
|
|
20240913,162000,11091705100,22600,22600,22600,22600,0
|
|
20240913,161900,11091705100,22600,22600,22600,22600,0
|
|
20240913,161800,11091705100,22600,22600,22600,22600,0
|
|
20240913,161700,11091705100,22600,22600,22600,22600,0
|
|
20240913,161600,11091705100,22600,22600,22600,22600,0
|
|
20240913,161500,11091705100,22600,22600,22600,22600,0
|
|
20240913,161400,11091705100,22600,22600,22600,22600,0
|
|
20240913,161300,11091705100,22600,22600,22600,22600,0
|
|
20240913,161200,11091705100,22600,22600,22600,22600,0
|
|
20240913,161100,11091705100,22600,22600,22600,22600,0
|
|
20240913,161000,11091705100,22600,22600,22600,22600,0
|
|
20240913,160900,11091705100,22600,22600,22600,22600,0
|
|
20240913,160800,11091705100,22600,22600,22600,22600,23158
|
|
20240913,160700,11091705100,22600,22600,22600,22600,0
|
|
20240913,160600,11091705100,22600,22600,22600,22600,0
|
|
20240913,160500,11091705100,22600,22600,22600,22600,0
|
|
20240913,160400,11091705100,22600,22600,22600,22600,0
|
|
20240913,160300,11091705100,22600,22600,22600,22600,0
|
|
20240913,160200,11091705100,22600,22600,22600,22600,0
|
|
20240913,160100,11091705100,22600,22600,22600,22600,0
|
|
20240913,160000,11091705100,22600,22600,22600,22600,0
|
|
20240913,155900,11091705100,22600,22600,22600,22600,0
|
|
20240913,155800,11091705100,22600,22600,22600,22600,0
|
|
20240913,155700,11091705100,22600,22600,22600,22600,0
|
|
20240913,155600,11091705100,22600,22600,22600,22600,0
|
|
20240913,155500,11091705100,22600,22600,22600,22600,0
|
|
20240913,155400,11091705100,22600,22600,22600,22600,0
|
|
20240913,155300,11091705100,22600,22600,22600,22600,0
|
|
20240913,155200,11091705100,22600,22600,22600,22600,0
|
|
20240913,155100,11091705100,22600,22600,22600,22600,0
|
|
20240913,155000,11091705100,22600,22600,22600,22600,0
|
|
20240913,154900,11091705100,22600,22600,22600,22600,0
|
|
20240913,154800,11091705100,22600,22600,22600,22600,0
|
|
20240913,154700,11091705100,22600,22600,22600,22600,0
|
|
20240913,154600,11091705100,22600,22600,22600,22600,0
|
|
20240913,154500,11091705100,22600,22600,22600,22600,0
|
|
20240913,154400,11091705100,22600,22600,22600,22600,0
|
|
20240913,154300,11091705100,22600,22600,22600,22600,0
|
|
20240913,154200,11091705100,22600,22600,22600,22600,0
|
|
20240913,154100,11091705100,22600,22600,22600,22600,0
|
|
20240913,154000,11091705100,22600,22600,22600,22600,0
|
|
20240913,153900,11091705100,22600,22600,22600,22600,0
|
|
20240913,153800,11091705100,22600,22600,22600,22600,23158
|
|
20240913,153700,11091705100,22600,22600,22600,22600,0
|
|
20240913,153600,11091705100,22600,22600,22600,22600,0
|
|
20240913,153500,11091705100,22600,22600,22600,22600,0
|
|
20240913,153400,11091705100,22600,22600,22600,22600,0
|
|
20240913,153300,11091705100,22600,22600,22600,22600,0
|
|
20240913,153200,11091705100,22600,22600,22600,22600,0
|
|
20240913,153100,11091705100,22600,22600,22600,22600,0
|
|
20240913,153000,11091705100,22600,22600,22600,22600,23158
|
|
20240913,152900,10568334300,22800,22800,22800,22800,0
|
|
20240913,152800,10568334300,22800,22800,22800,22800,0
|
|
20240913,152700,10568334300,22800,22800,22800,22800,0
|
|
20240913,152600,10568334300,22800,22800,22800,22800,0
|
|
20240913,152500,10568334300,22800,22800,22800,22800,0
|
|
20240913,152400,10568334300,22800,22800,22800,22800,0
|
|
20240913,152300,10568334300,22800,22800,22800,22800,0
|
|
20240913,152200,10568334300,22800,22800,22800,22800,0
|
|
20240913,152100,10568334300,22800,22800,22800,22800,0
|
|
20240913,152000,10568334300,22800,22800,22800,22800,0
|
|
20240913,151900,10568334300,22800,22750,22800,22750,1511
|
|
20240913,151800,10533921850,22750,22750,22800,22750,1751
|
|
20240913,151700,10494085500,22800,22700,22800,22700,689
|
|
20240913,151600,10478413500,22700,22750,22750,22700,632
|
|
20240913,151500,10464043550,22750,22750,22750,22700,604
|
|
20240913,151400,10450311600,22750,22750,22800,22750,666
|
|
20240913,151300,10435155100,22800,22750,22800,22750,1960
|
|
20240913,151200,10390547850,22750,22700,22750,22700,205
|
|
20240913,151100,10385887050,22700,22800,22800,22650,7307
|
|
20240913,151000,10219920150,22800,22900,22900,22800,3024
|
|
20240913,150900,10150854650,22900,22850,22900,22850,275
|
|
20240913,150800,10144570550,22850,22900,22900,22850,902
|
|
20240913,150700,10123954250,22900,22900,22900,22850,335
|
|
20240913,150600,10116285250,22900,22900,22900,22850,678
|
|
20240913,150500,10100764900,22900,22950,22950,22900,1213
|
|
20240913,150400,10072977250,22900,22900,22950,22900,1257
|
|
20240913,150300,10044191850,22850,22900,22900,22850,395
|
|
20240913,150200,10035159100,22850,22900,22950,22850,1233
|
|
20240913,150100,10006922300,22900,22950,23000,22900,149
|
|
20240913,150000,10003503450,22950,22800,22950,22800,2818
|
|
20240913,145900,9939090500,22750,22750,22800,22750,814
|
|
20240913,145800,9920561100,22750,22800,22800,22750,2437
|
|
20240913,145700,9865028750,22800,22900,22900,22800,2370
|
|
20240913,145600,9810870850,22900,22900,22950,22850,403
|
|
20240913,145500,9801637350,22900,22950,22950,22900,427
|
|
20240913,145400,9791854150,22950,22900,22950,22900,272
|
|
20240913,145300,9785612300,22950,22950,23000,22950,2447
|
|
20240913,145200,9729442150,22950,22900,22950,22900,812
|
|
20240913,145100,9710814300,22950,22950,22950,22900,704
|
|
20240913,145000,9694658750,22950,22950,22950,22950,502
|
|
20240913,144900,9683137850,23000,22950,23000,22900,1113
|
|
20240913,144800,9657595400,22950,22950,23000,22900,1617
|
|
20240913,144700,9620478150,22950,23000,23050,22950,1827
|
|
20240913,144600,9578512850,23000,22950,23000,22900,2496
|
|
20240913,144500,9521166550,22900,23000,23000,22900,1871
|
|
20240913,144400,9478249600,22950,23000,23050,22950,2934
|
|
20240913,144300,9410722300,23000,23100,23150,23000,2672
|
|
20240913,144200,9349053100,23050,23150,23250,23000,11671
|
|
20240913,144100,9078723800,23150,23200,23200,23100,4154
|
|
20240913,144000,8982505200,23200,23000,23200,23000,29804
|
|
20240913,143900,8295777900,23000,22950,23000,22900,14942
|
|
20240913,143800,7952912850,22950,22950,22950,22900,1534
|
|
20240913,143700,7917757850,22950,22900,22950,22850,777
|
|
20240913,143600,7899963900,22900,22900,22900,22850,1211
|
|
20240913,143500,7872232250,22850,22850,22850,22850,360
|
|
20240913,143400,7864006250,22800,22800,22850,22800,135
|
|
20240913,143300,7860923600,22850,22800,22850,22800,449
|
|
20240913,143200,7850681200,22850,22800,22850,22800,1224
|
|
20240913,143100,7822720850,22800,22850,22850,22800,858
|
|
20240913,143000,7803149700,22900,22850,22900,22850,936
|
|
20240913,142900,7781761700,22850,22950,22950,22850,800
|
|
20240913,142800,7763435550,22900,22900,22950,22900,1324
|
|
20240913,142700,7733107250,22900,22950,22950,22900,229
|
|
20240913,142600,7727854950,22950,22900,22950,22900,4136
|
|
20240913,142500,7633104050,22900,22850,22900,22800,1679
|
|
20240913,142400,7594738750,22850,22800,22850,22800,572
|
|
20240913,142300,7581686650,22850,22850,22900,22850,896
|
|
20240913,142200,7561207950,22850,22850,22900,22850,661
|
|
20240913,142100,7546099100,22900,22850,22900,22850,170
|
|
20240913,142000,7542209400,22850,22900,22900,22850,494
|
|
20240913,141900,7530909500,22900,22900,22900,22850,469
|
|
20240913,141800,7520175950,22850,22900,22900,22850,405
|
|
20240913,141700,7510913500,22900,22850,22950,22850,326
|
|
20240913,141600,7503447950,22950,22950,22950,22900,7381
|
|
20240913,141500,7334154000,22950,22900,22950,22900,666
|
|
20240913,141400,7318896950,22900,22950,22950,22900,1228
|
|
20240913,141300,7290719350,22950,22950,22950,22900,1427
|
|
20240913,141200,7257975000,22900,22950,22950,22900,913
|
|
20240913,141100,7237021800,22950,22900,22950,22850,1288
|
|
20240913,141000,7207525600,22850,22950,22950,22850,874
|
|
20240913,140900,7187511050,22950,22850,22950,22850,2692
|
|
20240913,140800,7125863800,22850,22900,22900,22850,353
|
|
20240913,140700,7117781200,22850,22900,22900,22850,717
|
|
20240913,140600,7101388700,22900,22900,22900,22850,315
|
|
20240913,140500,7094185450,22900,22850,22900,22850,2312
|
|
20240913,140400,7041354900,22850,22800,22850,22800,357
|
|
20240913,140300,7033197500,22800,22800,22850,22750,306
|
|
20240913,140200,7026212100,22800,22800,22800,22750,769
|
|
20240913,140100,7008682250,22800,22750,22800,22750,260
|
|
20240913,140000,7002759300,22750,22800,22800,22750,110
|
|
20240913,135900,7000251800,22800,22800,22800,22800,1214
|
|
20240913,135800,6972572600,22750,22800,22850,22750,1085
|
|
20240913,135700,6947837050,22800,22850,22850,22800,857
|
|
20240913,135600,6928288350,22850,22800,22850,22800,211
|
|
20240913,135500,6923468500,22850,22800,22850,22800,366
|
|
20240913,135400,6915117950,22800,22750,22800,22750,1171
|
|
20240913,135300,6888442500,22750,22850,22850,22750,567
|
|
20240913,135200,6875510400,22800,22800,22850,22800,1578
|
|
20240913,135100,6839531650,22750,22800,22850,22750,909
|
|
20240913,135000,6818813300,22850,22900,22900,22800,1925
|
|
20240913,134900,6774826050,22900,22850,22900,22850,1483
|
|
20240913,134800,6740922750,22850,22800,22850,22800,209
|
|
20240913,134700,6736152500,22800,22850,22850,22800,444
|
|
20240913,134600,6726021800,22800,22900,22900,22800,749
|
|
20240913,134500,6708903350,22900,22900,22950,22850,1970
|
|
20240913,134400,6663782100,22800,22900,22950,22800,4750
|
|
20240913,134300,6555090800,22900,22700,22900,22650,14711
|
|
20240913,134200,6219729050,22700,22650,22700,22650,1911
|
|
20240913,134100,6176359250,22650,22800,22800,22650,1941
|
|
20240913,134000,6132220750,22800,22850,22850,22800,698
|
|
20240913,133900,6116285950,22800,22750,22800,22700,3337
|
|
20240913,133800,6040231150,22750,22800,22800,22750,1583
|
|
20240913,133700,6004212350,22750,22750,22800,22750,744
|
|
20240913,133600,5987285300,22750,22750,22800,22750,1269
|
|
20240913,133500,5958388350,22750,22550,22800,22550,16847
|
|
20240913,133400,5577083350,22600,22550,22600,22550,272
|
|
20240913,133300,5570944700,22600,22600,22600,22500,384
|
|
20240913,133200,5562280100,22550,22600,22600,22550,792
|
|
20240913,133100,5544397950,22600,22600,22650,22600,1881
|
|
20240913,133000,5501855100,22650,22650,22650,22600,1409
|
|
20240913,132900,5469942200,22700,22700,22700,22650,287
|
|
20240913,132800,5463432700,22650,22650,22700,22600,2695
|
|
20240913,132700,5402403300,22600,22600,22650,22600,1314
|
|
20240913,132600,5372677000,22550,22600,22650,22550,1128
|
|
20240913,132500,5347180300,22600,22550,22650,22550,5685
|
|
20240913,132400,5218806200,22550,22500,22550,22500,317
|
|
20240913,132300,5211658850,22500,22500,22500,22500,353
|
|
20240913,132200,5203716350,22500,22500,22500,22450,290
|
|
20240913,132100,5197192750,22450,22500,22500,22450,267
|
|
20240913,132000,5191185750,22500,22500,22500,22500,873
|
|
20240913,131900,5171543250,22500,22400,22500,22400,1985
|
|
20240913,131800,5127012650,22350,22250,22400,22250,2259
|
|
20240913,131700,5076514300,22350,22300,22350,22300,6
|
|
20240913,131600,5076380250,22300,22300,22300,22300,75
|
|
20240913,131500,5074707750,22300,22300,22300,22300,459
|
|
20240913,131400,5064472050,22300,22350,22350,22300,214
|
|
20240913,131300,5059699450,22350,22300,22350,22300,809
|
|
20240913,131200,5041658100,22300,22300,22300,22300,409
|
|
20240913,131100,5032537400,22350,22300,22350,22300,101
|
|
20240913,131000,5030284550,22300,22300,22300,22300,103
|
|
20240913,130900,5027987650,22300,22300,22300,22300,50
|
|
20240913,130800,5026872650,22350,22300,22350,22300,255
|
|
20240913,130700,5021181600,22300,22300,22300,22300,567
|
|
20240913,130600,5008537500,22250,22250,22250,22250,133
|
|
20240913,130500,5005578250,22250,22300,22300,22250,95
|
|
20240913,130400,5003464350,22300,22250,22300,22250,426
|
|
20240913,130300,4993983550,22300,22350,22350,22300,1172
|
|
20240913,130200,4967840100,22350,22400,22400,22350,57
|
|
20240913,130100,4966565150,22350,22400,22400,22350,543
|
|
20240913,130000,4954422450,22400,22400,22400,22400,481
|
|
20240913,125900,4943648050,22400,22350,22400,22350,236
|
|
20240913,125800,4938362150,22400,22400,22400,22400,4
|
|
20240913,125700,4938272550,22400,22400,22400,22400,102
|
|
20240913,125600,4935987750,22400,22400,22400,22400,174
|
|
20240913,125500,4932090150,22450,22450,22450,22450,216
|
|
20240913,125400,4927240950,22450,22450,22450,22400,45
|
|
20240913,125300,4926232300,22300,22400,22400,22300,1373
|
|
20240913,125200,4895477800,22400,22300,22400,22300,156
|
|
20240913,125100,4891997000,22300,22400,22400,22300,1444
|
|
20240913,125000,4859673800,22400,22350,22400,22300,377
|
|
20240913,124900,4851251900,22350,22350,22350,22350,60
|
|
20240913,124800,4849910900,22350,22400,22400,22350,317
|
|
20240913,124700,4842812500,22400,22400,22450,22400,632
|
|
20240913,124600,4828655150,22400,22400,22400,22400,42
|
|
20240913,124500,4827714350,22400,22350,22400,22350,313
|
|
20240913,124400,4820713150,22350,22400,22400,22350,346
|
|
20240913,124300,4812969050,22400,22450,22450,22400,179
|
|
20240913,124200,4808959250,22450,22500,22500,22450,148
|
|
20240913,124100,4805631650,22500,22550,22550,22500,1280
|
|
20240913,124000,4776808350,22550,22550,22550,22500,141
|
|
20240913,123900,4773632700,22500,22400,22500,22400,2269
|
|
20240913,123800,4722695000,22400,22350,22400,22350,769
|
|
20240913,123700,4705480250,22350,22400,22400,22350,3
|
|
20240913,123600,4705413100,22400,22350,22400,22350,81
|
|
20240913,123500,4703602000,22350,22300,22350,22250,1747
|
|
20240913,123400,4664672200,22300,22350,22350,22300,261
|
|
20240913,123300,4658840900,22350,22450,22450,22350,1017
|
|
20240913,123200,4636069550,22450,22500,22500,22450,1156
|
|
20240913,123100,4610074350,22550,22500,22550,22500,250
|
|
20240913,123000,4604442850,22550,22500,22550,22450,1151
|
|
20240913,122900,4578544800,22450,22450,22500,22450,2764
|
|
20240913,122800,4516468000,22500,22500,22500,22500,423
|
|
20240913,122700,4506950500,22500,22500,22500,22450,125
|
|
20240913,122600,4504138900,22500,22500,22550,22400,1355
|
|
20240913,122500,4473688350,22550,22550,22600,22500,2601
|
|
20240913,122400,4415023500,22600,22550,22600,22550,1307
|
|
20240913,122300,4385539800,22550,22550,22600,22500,1532
|
|
20240913,122200,4350985100,22550,22550,22600,22550,1901
|
|
20240913,122100,4308114450,22600,22400,22600,22400,13693
|
|
20240913,122000,4000403550,22400,22400,22400,22400,960
|
|
20240913,121900,3978899550,22400,22350,22400,22350,1158
|
|
20240913,121800,3953012150,22350,22400,22450,22350,2349
|
|
20240913,121700,3900463000,22450,22400,22450,22400,215
|
|
20240913,121600,3895644800,22400,22400,22450,22400,718
|
|
20240913,121500,3879560200,22400,22400,22400,22350,912
|
|
20240913,121400,3859131450,22400,22450,22450,22350,1207
|
|
20240913,121300,3832093200,22450,22450,22450,22450,171
|
|
20240913,121200,3828254250,22450,22400,22450,22400,2553
|
|
20240913,121100,3771059900,22400,22350,22400,22350,114
|
|
20240913,121000,3768510450,22350,22400,22400,22350,1320
|
|
20240913,120900,3738948500,22400,22350,22400,22350,43
|
|
20240913,120800,3737986150,22350,22400,22400,22350,479
|
|
20240913,120700,3727257050,22450,22500,22500,22400,1947
|
|
20240913,120600,3683508500,22500,22400,22500,22400,1789
|
|
20240913,120500,3643347200,22450,22450,22500,22400,4876
|
|
20240913,120400,3533944250,22400,22350,22400,22300,5786
|
|
20240913,120300,3404523500,22350,22350,22350,22300,187
|
|
20240913,120200,3400352750,22300,22250,22350,22250,961
|
|
20240913,120100,3378922700,22300,22300,22300,22250,823
|
|
20240913,120000,3360570250,22250,22300,22300,22250,1739
|
|
20240913,115900,3321813750,22250,22300,22300,22250,55
|
|
20240913,115800,3320587350,22300,22250,22300,22200,1194
|
|
20240913,115700,3294017850,22200,22250,22250,22200,1056
|
|
20240913,115600,3270523500,22250,22200,22250,22200,1373
|
|
20240913,115500,3240042800,22200,22200,22200,22150,187
|
|
20240913,115400,3235892700,22200,22200,22200,22150,491
|
|
20240913,115300,3225011050,22150,22150,22150,22150,288
|
|
20240913,115200,3218631850,22200,22200,22200,22150,382
|
|
20240913,115100,3210157150,22200,22150,22200,22100,1189
|
|
20240913,115000,3183812950,22100,22000,22100,22000,1164
|
|
20240913,114900,3158113050,22000,22000,22050,22000,35
|
|
20240913,114800,3157343000,22000,22050,22100,22000,224
|
|
20240913,114700,3152397400,22050,22050,22050,22000,264
|
|
20240913,114600,3146578700,22050,21950,22050,21900,2086
|
|
20240913,114500,3100787200,21950,22000,22000,21900,24
|
|
20240913,114400,3100260500,21950,22100,22100,21950,1151
|
|
20240913,114300,3074970400,22100,22000,22100,22000,575
|
|
20240913,114200,3062304900,22050,22000,22050,22000,1197
|
|
20240913,114100,3035944100,22000,22150,22200,22000,2945
|
|
20240913,114000,2970898750,22200,22100,22200,22100,3347
|
|
20240913,113900,2896786400,22100,22050,22100,22050,4884
|
|
20240913,113800,2788972700,22050,22050,22050,22000,644
|
|
20240913,113700,2774777800,22050,21900,22050,21900,5273
|
|
20240913,113600,2658973550,21900,21850,21900,21850,1408
|
|
20240913,113500,2628143900,21850,21850,21850,21850,914
|
|
20240913,113400,2608173000,21850,21850,21850,21850,377
|
|
20240913,113300,2599935550,21850,21800,21900,21800,1866
|
|
20240913,113200,2559231650,21750,21750,21750,21750,454
|
|
20240913,113100,2549357150,21750,21700,21750,21700,335
|
|
20240913,113000,2542083850,21750,21750,21750,21750,1
|
|
20240913,112900,2542062100,21700,21750,21750,21700,217
|
|
20240913,112800,2537351950,21700,21700,21700,21700,40
|
|
20240913,112700,2536483950,21700,21700,21700,21700,33
|
|
20240913,112600,2535767850,21650,21700,21700,21650,209
|
|
20240913,112500,2531237550,21700,21700,21750,21700,300
|
|
20240913,112400,2524727500,21700,21650,21700,21650,109
|
|
20240913,112300,2522367600,21650,21650,21650,21650,166
|
|
20240913,112200,2518773700,21650,21650,21650,21650,1049
|
|
20240913,112100,2496062850,21650,21700,21700,21650,44
|
|
20240913,112000,2495109200,21700,21700,21700,21650,152
|
|
20240913,111900,2491810950,21700,21700,21700,21700,50
|
|
20240913,111800,2490725950,21650,21650,21650,21650,720
|
|
20240913,111700,2475137950,21600,21650,21650,21600,120
|
|
20240913,111600,2472544400,21650,21650,21650,21650,0
|
|
20240913,111500,2472544400,21650,21650,21650,21650,7
|
|
20240913,111400,2472392850,21650,21650,21650,21650,262
|
|
20240913,111300,2466720550,21600,21600,21600,21550,356
|
|
20240913,111200,2459032200,21600,21650,21650,21600,320
|
|
20240913,111100,2452105750,21650,21650,21650,21650,1
|
|
20240913,111000,2452084100,21650,21600,21650,21550,221
|
|
20240913,110900,2447320450,21600,21600,21600,21600,41
|
|
20240913,110800,2446434850,21650,21650,21650,21550,758
|
|
20240913,110700,2430063900,21650,21650,21650,21650,4
|
|
20240913,110600,2429977300,21650,21650,21650,21650,3
|
|
20240913,110500,2429912350,21650,21650,21650,21650,150
|
|
20240913,110400,2426664850,21600,21600,21600,21600,152
|
|
20240913,110300,2423381650,21600,21600,21600,21600,64
|
|
20240913,110200,2421999250,21600,21600,21600,21600,3
|
|
20240913,110100,2421934450,21550,21550,21550,21550,32
|
|
20240913,110000,2421244850,21600,21550,21600,21550,578
|
|
20240913,105900,2408788900,21600,21600,21600,21600,59
|
|
20240913,105800,2407514500,21600,21600,21600,21600,601
|
|
20240913,105700,2394532900,21600,21600,21600,21600,264
|
|
20240913,105600,2388830500,21600,21650,21650,21600,6
|
|
20240913,105500,2388700650,21600,21600,21600,21600,27
|
|
20240913,105400,2388117450,21550,21600,21600,21550,1022
|
|
20240913,105300,2366055000,21600,21650,21650,21600,1292
|
|
20240913,105200,2338083300,21700,21700,21700,21700,26
|
|
20240913,105100,2337519100,21700,21700,21700,21700,200
|
|
20240913,105000,2333179100,21700,21700,21750,21650,252
|
|
20240913,104900,2327714150,21700,21700,21700,21700,256
|
|
20240913,104800,2322158950,21700,21750,21750,21700,1820
|
|
20240913,104700,2282655450,21750,21750,21750,21750,136
|
|
20240913,104600,2279697450,21750,21750,21750,21700,1697
|
|
20240913,104500,2242797750,21700,21750,21750,21700,757
|
|
20240913,104400,2226338000,21800,21800,21800,21750,972
|
|
20240913,104300,2205168050,21800,21750,21800,21750,576
|
|
20240913,104200,2192611500,21750,21800,21850,21750,950
|
|
20240913,104100,2171902600,21800,21850,21850,21750,1140
|
|
20240913,104000,2147052400,21850,21950,21950,21850,957
|
|
20240913,103900,2126097550,21950,21950,21950,21950,413
|
|
20240913,103800,2117032200,21950,21950,21950,21900,2217
|
|
20240913,103700,2068424050,21900,21850,21900,21850,4013
|
|
20240913,103600,1980662300,21850,21850,21900,21850,1899
|
|
20240913,103500,1939155800,21850,21750,21850,21700,1563
|
|
20240913,103400,1905112350,21700,21650,21700,21650,360
|
|
20240913,103300,1897300600,21650,21650,21650,21650,24
|
|
20240913,103200,1896781000,21650,21700,21700,21650,106
|
|
20240913,103100,1894480850,21700,21700,21700,21700,30
|
|
20240913,103000,1893829850,21650,21650,21650,21650,9
|
|
20240913,102900,1893635000,21600,21650,21650,21600,219
|
|
20240913,102800,1888897650,21650,21650,21650,21600,128
|
|
20240913,102700,1886126500,21600,21650,21650,21600,82
|
|
20240913,102600,1884355200,21650,21650,21650,21650,50
|
|
20240913,102500,1883272700,21600,21600,21600,21600,294
|
|
20240913,102400,1876922300,21550,21550,21550,21550,53
|
|
20240913,102300,1875780150,21550,21550,21550,21550,0
|
|
20240913,102200,1875780150,21550,21550,21550,21550,730
|
|
20240913,102100,1860048650,21500,21550,21550,21500,101
|
|
20240913,102000,1857874650,21550,21550,21550,21550,147
|
|
20240913,101900,1854706800,21500,21450,21500,21450,135
|
|
20240913,101800,1851805900,21450,21500,21500,21450,191
|
|
20240913,101700,1847699650,21500,21500,21500,21450,1445
|
|
20240913,101600,1816642150,21450,21500,21500,21450,200
|
|
20240913,101500,1812345400,21500,21500,21550,21500,1127
|
|
20240913,101400,1788114600,21550,21550,21550,21550,3
|
|
20240913,101300,1788049950,21500,21500,21500,21500,1200
|
|
20240913,101200,1762249950,21500,21550,21550,21450,120
|
|
20240913,101100,1759670850,21550,21450,21550,21450,3
|
|
20240913,101000,1759606300,21450,21500,21500,21450,2096
|
|
20240913,100900,1714542350,21500,21500,21500,21500,2
|
|
20240913,100800,1714499350,21550,21550,21550,21500,382
|
|
20240913,100700,1706267300,21550,21550,21550,21550,318
|
|
20240913,100600,1699414400,21550,21600,21600,21550,385
|
|
20240913,100500,1691117150,21600,21550,21600,21550,219
|
|
20240913,100400,1686397650,21600,21700,21700,21600,845
|
|
20240913,100300,1668133700,21700,21650,21750,21650,13
|
|
20240913,100200,1667851350,21750,21700,21750,21650,115
|
|
20240913,100100,1665355600,21700,21650,21700,21650,180
|
|
20240913,100000,1661452400,21700,21600,21700,21600,479
|
|
20240913,095900,1651104500,21550,21550,21550,21550,266
|
|
20240913,095800,1645372200,21550,21550,21550,21550,356
|
|
20240913,095700,1637700400,21550,21550,21550,21550,229
|
|
20240913,095600,1632765450,21550,21600,21600,21550,548
|
|
20240913,095500,1620953750,21600,21550,21600,21550,30
|
|
20240913,095400,1620306750,21550,21550,21550,21550,205
|
|
20240913,095300,1615889000,21600,21600,21650,21600,709
|
|
20240913,095200,1600551350,21600,21650,21650,21600,166
|
|
20240913,095100,1596964950,21650,21700,21700,21600,331
|
|
20240913,095000,1589798350,21600,21700,21700,21600,2227
|
|
20240913,094900,1541538300,21750,21750,21800,21750,235
|
|
20240913,094800,1536426950,21750,21800,21800,21750,965
|
|
20240913,094700,1515401800,21850,21850,21850,21800,24
|
|
20240913,094600,1514877800,21850,21800,21850,21800,333
|
|
20240913,094500,1507602850,21800,21800,21850,21800,440
|
|
20240913,094400,1498010300,21800,21850,21850,21800,192
|
|
20240913,094300,1493818900,21800,21800,21800,21800,435
|
|
20240913,094200,1484335900,21800,21800,21850,21800,338
|
|
20240913,094100,1476962600,21750,21750,21750,21700,1000
|
|
20240913,094000,1455258550,21700,21700,21700,21700,42
|
|
20240913,093900,1454347150,21750,21750,21750,21700,117
|
|
20240913,093800,1451807450,21750,21750,21750,21750,81
|
|
20240913,093700,1450045700,21750,21750,21750,21700,150
|
|
20240913,093600,1446785700,21750,21850,21850,21700,588
|
|
20240913,093500,1433992900,21850,21800,21850,21750,655
|
|
20240913,093400,1419708700,21850,21850,21850,21800,343
|
|
20240913,093300,1412214400,21850,21850,21850,21800,397
|
|
20240913,093200,1403540950,21850,21750,21850,21750,705
|
|
20240913,093100,1388174800,21750,21750,21750,21750,116
|
|
20240913,093000,1385651800,21750,21750,21750,21700,332
|
|
20240913,092900,1378432750,21750,21700,21750,21700,904
|
|
20240913,092800,1358814450,21700,21650,21700,21650,130
|
|
20240913,092700,1355995850,21700,21700,21700,21650,420
|
|
20240913,092600,1346884350,21700,21700,21700,21600,383
|
|
20240913,092500,1338585250,21700,21700,21700,21600,1060
|
|
20240913,092400,1315608550,21700,21600,21700,21600,155
|
|
20240913,092300,1312254200,21650,21650,21650,21550,9
|
|
20240913,092200,1312059550,21600,21450,21600,21450,245
|
|
20240913,092100,1306774050,21500,21400,21500,21350,3324
|
|
20240913,092000,1235458700,21400,21450,21450,21400,1273
|
|
20240913,091900,1208189900,21450,21450,21450,21400,1171
|
|
20240913,091800,1183087450,21500,21500,21500,21450,549
|
|
20240913,091700,1171289500,21450,21500,21550,21400,1038
|
|
20240913,091600,1149023950,21500,21550,21550,21500,1524
|
|
20240913,091500,1116254850,21500,21650,21700,21500,3989
|
|
20240913,091400,1030224000,21650,21550,21650,21550,415
|
|
20240913,091300,1021254750,21550,21650,21800,21550,3688
|
|
20240913,091200,941597550,21800,21800,21800,21700,1022
|
|
20240913,091100,919395900,21750,21700,21800,21650,622
|
|
20240913,091000,905908500,21700,21700,21800,21650,3414
|
|
20240913,090900,831826650,21800,21900,21900,21700,2058
|
|
20240913,090800,787030550,21900,22000,22050,21850,431
|
|
20240913,090700,777588550,22050,22050,22050,22000,1603
|
|
20240913,090600,742280450,22050,21900,22100,21900,4345
|
|
20240913,090500,646762700,21900,22000,22000,21900,1127
|
|
20240913,090400,622032100,22000,21950,22050,21900,3275
|
|
20240913,090300,549959400,22000,21950,22050,21950,4242
|
|
20240913,090200,456663600,21950,21850,21950,21700,2654
|
|
20240913,090100,398795000,21850,21900,22000,21850,10137
|
|
20240913,090000,176318850,21950,21800,21950,21750,8078
|