750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,212700,775036700,22350,22350,22350,22350,1359
|
|
20240904,212600,775036700,22350,22350,22350,22350,0
|
|
20240904,212500,775036700,22350,22350,22350,22350,0
|
|
20240904,212400,775036700,22350,22350,22350,22350,0
|
|
20240904,212300,775036700,22350,22350,22350,22350,0
|
|
20240904,212200,775036700,22350,22350,22350,22350,0
|
|
20240904,212100,775036700,22350,22350,22350,22350,0
|
|
20240904,212000,775036700,22350,22350,22350,22350,0
|
|
20240904,211900,775036700,22350,22350,22350,22350,0
|
|
20240904,211800,775036700,22350,22350,22350,22350,0
|
|
20240904,211700,775036700,22350,22350,22350,22350,0
|
|
20240904,211600,775036700,22350,22350,22350,22350,0
|
|
20240904,211500,775036700,22350,22350,22350,22350,0
|
|
20240904,211400,775036700,22350,22350,22350,22350,0
|
|
20240904,211300,775036700,22350,22350,22350,22350,0
|
|
20240904,211200,775036700,22350,22350,22350,22350,0
|
|
20240904,211100,775036700,22350,22350,22350,22350,0
|
|
20240904,211000,775036700,22350,22350,22350,22350,0
|
|
20240904,210900,775036700,22350,22350,22350,22350,0
|
|
20240904,210800,775036700,22350,22350,22350,22350,0
|
|
20240904,210700,775036700,22350,22350,22350,22350,0
|
|
20240904,210600,775036700,22350,22350,22350,22350,0
|
|
20240904,210500,775036700,22350,22350,22350,22350,0
|
|
20240904,210400,775036700,22350,22350,22350,22350,0
|
|
20240904,210300,775036700,22350,22350,22350,22350,0
|
|
20240904,210200,775036700,22350,22350,22350,22350,0
|
|
20240904,210100,775036700,22350,22350,22350,22350,0
|
|
20240904,210000,775036700,22350,22350,22350,22350,0
|
|
20240904,205900,775036700,22350,22350,22350,22350,0
|
|
20240904,205800,775036700,22350,22350,22350,22350,0
|
|
20240904,205700,775036700,22350,22350,22350,22350,1359
|
|
20240904,205600,775036700,22350,22350,22350,22350,0
|
|
20240904,205500,775036700,22350,22350,22350,22350,0
|
|
20240904,205400,775036700,22350,22350,22350,22350,0
|
|
20240904,205300,775036700,22350,22350,22350,22350,0
|
|
20240904,205200,775036700,22350,22350,22350,22350,0
|
|
20240904,205100,775036700,22350,22350,22350,22350,0
|
|
20240904,205000,775036700,22350,22350,22350,22350,0
|
|
20240904,204900,775036700,22350,22350,22350,22350,0
|
|
20240904,204800,775036700,22350,22350,22350,22350,0
|
|
20240904,204700,775036700,22350,22350,22350,22350,0
|
|
20240904,204600,775036700,22350,22350,22350,22350,0
|
|
20240904,204500,775036700,22350,22350,22350,22350,0
|
|
20240904,204400,775036700,22350,22350,22350,22350,0
|
|
20240904,204300,775036700,22350,22350,22350,22350,0
|
|
20240904,204200,775036700,22350,22350,22350,22350,0
|
|
20240904,204100,775036700,22350,22350,22350,22350,0
|
|
20240904,204000,775036700,22350,22350,22350,22350,0
|
|
20240904,203900,775036700,22350,22350,22350,22350,0
|
|
20240904,203800,775036700,22350,22350,22350,22350,0
|
|
20240904,203700,775036700,22350,22350,22350,22350,0
|
|
20240904,203600,775036700,22350,22350,22350,22350,0
|
|
20240904,203500,775036700,22350,22350,22350,22350,0
|
|
20240904,203400,775036700,22350,22350,22350,22350,0
|
|
20240904,203300,775036700,22350,22350,22350,22350,0
|
|
20240904,203200,775036700,22350,22350,22350,22350,0
|
|
20240904,203100,775036700,22350,22350,22350,22350,0
|
|
20240904,203000,775036700,22350,22350,22350,22350,0
|
|
20240904,202900,775036700,22350,22350,22350,22350,0
|
|
20240904,202800,775036700,22350,22350,22350,22350,0
|
|
20240904,202700,775036700,22350,22350,22350,22350,1359
|
|
20240904,202600,775036700,22350,22350,22350,22350,0
|
|
20240904,202500,775036700,22350,22350,22350,22350,0
|
|
20240904,202400,775036700,22350,22350,22350,22350,0
|
|
20240904,202300,775036700,22350,22350,22350,22350,0
|
|
20240904,202200,775036700,22350,22350,22350,22350,0
|
|
20240904,202100,775036700,22350,22350,22350,22350,0
|
|
20240904,202000,775036700,22350,22350,22350,22350,0
|
|
20240904,201900,775036700,22350,22350,22350,22350,0
|
|
20240904,201800,775036700,22350,22350,22350,22350,0
|
|
20240904,201700,775036700,22350,22350,22350,22350,0
|
|
20240904,201600,775036700,22350,22350,22350,22350,0
|
|
20240904,201500,775036700,22350,22350,22350,22350,0
|
|
20240904,201400,775036700,22350,22350,22350,22350,0
|
|
20240904,201300,775036700,22350,22350,22350,22350,0
|
|
20240904,201200,775036700,22350,22350,22350,22350,0
|
|
20240904,201100,775036700,22350,22350,22350,22350,0
|
|
20240904,201000,775036700,22350,22350,22350,22350,0
|
|
20240904,200900,775036700,22350,22350,22350,22350,0
|
|
20240904,200800,775036700,22350,22350,22350,22350,0
|
|
20240904,200700,775036700,22350,22350,22350,22350,0
|
|
20240904,200600,775036700,22350,22350,22350,22350,0
|
|
20240904,200500,775036700,22350,22350,22350,22350,0
|
|
20240904,200400,775036700,22350,22350,22350,22350,0
|
|
20240904,200300,775036700,22350,22350,22350,22350,0
|
|
20240904,200200,775036700,22350,22350,22350,22350,0
|
|
20240904,200100,775036700,22350,22350,22350,22350,0
|
|
20240904,200000,775036700,22350,22350,22350,22350,0
|
|
20240904,195900,775036700,22350,22350,22350,22350,0
|
|
20240904,195800,775036700,22350,22350,22350,22350,0
|
|
20240904,195700,775036700,22350,22350,22350,22350,1359
|
|
20240904,195600,775036700,22350,22350,22350,22350,0
|
|
20240904,195500,775036700,22350,22350,22350,22350,0
|
|
20240904,195400,775036700,22350,22350,22350,22350,0
|
|
20240904,195300,775036700,22350,22350,22350,22350,0
|
|
20240904,195200,775036700,22350,22350,22350,22350,0
|
|
20240904,195100,775036700,22350,22350,22350,22350,0
|
|
20240904,195000,775036700,22350,22350,22350,22350,0
|
|
20240904,194900,775036700,22350,22350,22350,22350,0
|
|
20240904,194800,775036700,22350,22350,22350,22350,0
|
|
20240904,194700,775036700,22350,22350,22350,22350,0
|
|
20240904,194600,775036700,22350,22350,22350,22350,0
|
|
20240904,194500,775036700,22350,22350,22350,22350,0
|
|
20240904,194400,775036700,22350,22350,22350,22350,0
|
|
20240904,194300,775036700,22350,22350,22350,22350,0
|
|
20240904,194200,775036700,22350,22350,22350,22350,0
|
|
20240904,194100,775036700,22350,22350,22350,22350,0
|
|
20240904,194000,775036700,22350,22350,22350,22350,0
|
|
20240904,193900,775036700,22350,22350,22350,22350,0
|
|
20240904,193800,775036700,22350,22350,22350,22350,0
|
|
20240904,193700,775036700,22350,22350,22350,22350,0
|
|
20240904,193600,775036700,22350,22350,22350,22350,0
|
|
20240904,193500,775036700,22350,22350,22350,22350,0
|
|
20240904,193400,775036700,22350,22350,22350,22350,0
|
|
20240904,193300,775036700,22350,22350,22350,22350,0
|
|
20240904,193200,775036700,22350,22350,22350,22350,0
|
|
20240904,193100,775036700,22350,22350,22350,22350,0
|
|
20240904,193000,775036700,22350,22350,22350,22350,0
|
|
20240904,192900,775036700,22350,22350,22350,22350,0
|
|
20240904,192800,775036700,22350,22350,22350,22350,0
|
|
20240904,192700,775036700,22350,22350,22350,22350,1359
|
|
20240904,192600,775036700,22350,22350,22350,22350,0
|
|
20240904,192500,775036700,22350,22350,22350,22350,0
|
|
20240904,192400,775036700,22350,22350,22350,22350,0
|
|
20240904,192300,775036700,22350,22350,22350,22350,0
|
|
20240904,192200,775036700,22350,22350,22350,22350,0
|
|
20240904,192100,775036700,22350,22350,22350,22350,0
|
|
20240904,192000,775036700,22350,22350,22350,22350,0
|
|
20240904,191900,775036700,22350,22350,22350,22350,0
|
|
20240904,191800,775036700,22350,22350,22350,22350,0
|
|
20240904,191700,775036700,22350,22350,22350,22350,0
|
|
20240904,191600,775036700,22350,22350,22350,22350,0
|
|
20240904,191500,775036700,22350,22350,22350,22350,0
|
|
20240904,191400,775036700,22350,22350,22350,22350,0
|
|
20240904,191300,775036700,22350,22350,22350,22350,0
|
|
20240904,191200,775036700,22350,22350,22350,22350,0
|
|
20240904,191100,775036700,22350,22350,22350,22350,0
|
|
20240904,191000,775036700,22350,22350,22350,22350,0
|
|
20240904,190900,775036700,22350,22350,22350,22350,0
|
|
20240904,190800,775036700,22350,22350,22350,22350,0
|
|
20240904,190700,775036700,22350,22350,22350,22350,0
|
|
20240904,190600,775036700,22350,22350,22350,22350,0
|
|
20240904,190500,775036700,22350,22350,22350,22350,0
|
|
20240904,190400,775036700,22350,22350,22350,22350,0
|
|
20240904,190300,775036700,22350,22350,22350,22350,0
|
|
20240904,190200,775036700,22350,22350,22350,22350,0
|
|
20240904,190100,775036700,22350,22350,22350,22350,0
|
|
20240904,190000,775036700,22350,22350,22350,22350,0
|
|
20240904,185900,775036700,22350,22350,22350,22350,0
|
|
20240904,185800,775036700,22350,22350,22350,22350,0
|
|
20240904,185700,775036700,22350,22350,22350,22350,1359
|
|
20240904,185600,775036700,22350,22350,22350,22350,0
|
|
20240904,185500,775036700,22350,22350,22350,22350,0
|
|
20240904,185400,775036700,22350,22350,22350,22350,0
|
|
20240904,185300,775036700,22350,22350,22350,22350,0
|
|
20240904,185200,775036700,22350,22350,22350,22350,0
|
|
20240904,185100,775036700,22350,22350,22350,22350,0
|
|
20240904,185000,775036700,22350,22350,22350,22350,0
|
|
20240904,184900,775036700,22350,22350,22350,22350,0
|
|
20240904,184800,775036700,22350,22350,22350,22350,0
|
|
20240904,184700,775036700,22350,22350,22350,22350,0
|
|
20240904,184600,775036700,22350,22350,22350,22350,0
|
|
20240904,184500,775036700,22350,22350,22350,22350,0
|
|
20240904,184400,775036700,22350,22350,22350,22350,0
|
|
20240904,184300,775036700,22350,22350,22350,22350,0
|
|
20240904,184200,775036700,22350,22350,22350,22350,0
|
|
20240904,184100,775036700,22350,22350,22350,22350,0
|
|
20240904,184000,775036700,22350,22350,22350,22350,0
|
|
20240904,183900,775036700,22350,22350,22350,22350,0
|
|
20240904,183800,775036700,22350,22350,22350,22350,0
|
|
20240904,183700,775036700,22350,22350,22350,22350,0
|
|
20240904,183600,775036700,22350,22350,22350,22350,0
|
|
20240904,183500,775036700,22350,22350,22350,22350,0
|
|
20240904,183400,775036700,22350,22350,22350,22350,0
|
|
20240904,183300,775036700,22350,22350,22350,22350,0
|
|
20240904,183200,775036700,22350,22350,22350,22350,0
|
|
20240904,183100,775036700,22350,22350,22350,22350,0
|
|
20240904,183000,775036700,22350,22350,22350,22350,0
|
|
20240904,182900,775036700,22350,22350,22350,22350,0
|
|
20240904,182800,775036700,22350,22350,22350,22350,0
|
|
20240904,182700,775036700,22350,22350,22350,22350,1359
|
|
20240904,182600,775036700,22350,22350,22350,22350,0
|
|
20240904,182500,775036700,22350,22350,22350,22350,0
|
|
20240904,182400,775036700,22350,22350,22350,22350,0
|
|
20240904,182300,775036700,22350,22350,22350,22350,0
|
|
20240904,182200,775036700,22350,22350,22350,22350,0
|
|
20240904,182100,775036700,22350,22350,22350,22350,0
|
|
20240904,182000,775036700,22350,22350,22350,22350,0
|
|
20240904,181900,775036700,22350,22350,22350,22350,0
|
|
20240904,181800,775036700,22350,22350,22350,22350,0
|
|
20240904,181700,775036700,22350,22350,22350,22350,0
|
|
20240904,181600,775036700,22350,22350,22350,22350,0
|
|
20240904,181500,775036700,22350,22350,22350,22350,0
|
|
20240904,181400,775036700,22350,22350,22350,22350,0
|
|
20240904,181300,775036700,22350,22350,22350,22350,0
|
|
20240904,181200,775036700,22350,22350,22350,22350,0
|
|
20240904,181100,775036700,22350,22350,22350,22350,0
|
|
20240904,181000,775036700,22350,22350,22350,22350,0
|
|
20240904,180900,775036700,22350,22350,22350,22350,0
|
|
20240904,180800,775036700,22350,22350,22350,22350,0
|
|
20240904,180700,775036700,22350,22350,22350,22350,0
|
|
20240904,180600,775036700,22350,22350,22350,22350,0
|
|
20240904,180500,775036700,22350,22350,22350,22350,0
|
|
20240904,180400,775036700,22350,22350,22350,22350,0
|
|
20240904,180300,775036700,22350,22350,22350,22350,0
|
|
20240904,180200,775036700,22350,22350,22350,22350,0
|
|
20240904,180100,775036700,22350,22350,22350,22350,0
|
|
20240904,180000,775036700,22350,22350,22350,22350,0
|
|
20240904,175900,775036700,22350,22350,22350,22350,0
|
|
20240904,175800,775036700,22350,22350,22350,22350,0
|
|
20240904,175700,775036700,22350,22350,22350,22350,1359
|
|
20240904,175600,775036700,22350,22350,22350,22350,0
|
|
20240904,175500,775036700,22350,22350,22350,22350,0
|
|
20240904,175400,775036700,22350,22350,22350,22350,0
|
|
20240904,175300,775036700,22350,22350,22350,22350,0
|
|
20240904,175200,775036700,22350,22350,22350,22350,0
|
|
20240904,175100,775036700,22350,22350,22350,22350,0
|
|
20240904,175000,775036700,22350,22350,22350,22350,0
|
|
20240904,174900,775036700,22350,22350,22350,22350,0
|
|
20240904,174800,775036700,22350,22350,22350,22350,0
|
|
20240904,174700,775036700,22350,22350,22350,22350,0
|
|
20240904,174600,775036700,22350,22350,22350,22350,0
|
|
20240904,174500,775036700,22350,22350,22350,22350,0
|
|
20240904,174400,775036700,22350,22350,22350,22350,0
|
|
20240904,174300,775036700,22350,22350,22350,22350,0
|
|
20240904,174200,775036700,22350,22350,22350,22350,0
|
|
20240904,174100,775036700,22350,22350,22350,22350,0
|
|
20240904,174000,775036700,22350,22350,22350,22350,0
|
|
20240904,173900,775036700,22350,22350,22350,22350,0
|
|
20240904,173800,775036700,22350,22350,22350,22350,0
|
|
20240904,173700,775036700,22350,22350,22350,22350,0
|
|
20240904,173600,775036700,22350,22350,22350,22350,0
|
|
20240904,173500,775036700,22350,22350,22350,22350,0
|
|
20240904,173400,775036700,22350,22350,22350,22350,0
|
|
20240904,173300,775036700,22350,22350,22350,22350,0
|
|
20240904,173200,775036700,22350,22350,22350,22350,0
|
|
20240904,173100,775036700,22350,22350,22350,22350,0
|
|
20240904,173000,775036700,22350,22350,22350,22350,0
|
|
20240904,172900,775036700,22350,22350,22350,22350,0
|
|
20240904,172800,775036700,22350,22350,22350,22350,0
|
|
20240904,172700,775036700,22350,22350,22350,22350,1359
|
|
20240904,172600,775036700,22350,22350,22350,22350,0
|
|
20240904,172500,775036700,22350,22350,22350,22350,0
|
|
20240904,172400,775036700,22350,22350,22350,22350,0
|
|
20240904,172300,775036700,22350,22350,22350,22350,0
|
|
20240904,172200,775036700,22350,22350,22350,22350,0
|
|
20240904,172100,775036700,22350,22350,22350,22350,0
|
|
20240904,172000,775036700,22350,22350,22350,22350,0
|
|
20240904,171900,775036700,22350,22350,22350,22350,0
|
|
20240904,171800,775036700,22350,22350,22350,22350,0
|
|
20240904,171700,775036700,22350,22350,22350,22350,0
|
|
20240904,171600,775036700,22350,22350,22350,22350,0
|
|
20240904,171500,775036700,22350,22350,22350,22350,0
|
|
20240904,171400,775036700,22350,22350,22350,22350,0
|
|
20240904,171300,775036700,22350,22350,22350,22350,0
|
|
20240904,171200,775036700,22350,22350,22350,22350,0
|
|
20240904,171100,775036700,22350,22350,22350,22350,0
|
|
20240904,171000,775036700,22350,22350,22350,22350,0
|
|
20240904,170900,775036700,22350,22350,22350,22350,0
|
|
20240904,170800,775036700,22350,22350,22350,22350,0
|
|
20240904,170700,775036700,22350,22350,22350,22350,0
|
|
20240904,170600,775036700,22350,22350,22350,22350,0
|
|
20240904,170500,775036700,22350,22350,22350,22350,0
|
|
20240904,170400,775036700,22350,22350,22350,22350,0
|
|
20240904,170300,775036700,22350,22350,22350,22350,0
|
|
20240904,170200,775036700,22350,22350,22350,22350,0
|
|
20240904,170100,775036700,22350,22350,22350,22350,0
|
|
20240904,170000,775036700,22350,22350,22350,22350,0
|
|
20240904,165900,775036700,22350,22350,22350,22350,0
|
|
20240904,165800,775036700,22350,22350,22350,22350,0
|
|
20240904,165700,775036700,22350,22350,22350,22350,1359
|
|
20240904,165600,775036700,22350,22350,22350,22350,0
|
|
20240904,165500,775036700,22350,22350,22350,22350,0
|
|
20240904,165400,775036700,22350,22350,22350,22350,0
|
|
20240904,165300,775036700,22350,22350,22350,22350,0
|
|
20240904,165200,775036700,22350,22350,22350,22350,0
|
|
20240904,165100,775036700,22350,22350,22350,22350,0
|
|
20240904,165000,775036700,22350,22350,22350,22350,0
|
|
20240904,164900,775036700,22350,22350,22350,22350,0
|
|
20240904,164800,775036700,22350,22350,22350,22350,0
|
|
20240904,164700,775036700,22350,22350,22350,22350,0
|
|
20240904,164600,775036700,22350,22350,22350,22350,0
|
|
20240904,164500,775036700,22350,22350,22350,22350,0
|
|
20240904,164400,775036700,22350,22350,22350,22350,0
|
|
20240904,164300,775036700,22350,22350,22350,22350,0
|
|
20240904,164200,775036700,22350,22350,22350,22350,0
|
|
20240904,164100,775036700,22350,22350,22350,22350,0
|
|
20240904,164000,775036700,22350,22350,22350,22350,0
|
|
20240904,163900,775036700,22350,22350,22350,22350,0
|
|
20240904,163800,775036700,22350,22350,22350,22350,0
|
|
20240904,163700,775036700,22350,22350,22350,22350,0
|
|
20240904,163600,775036700,22350,22350,22350,22350,0
|
|
20240904,163500,775036700,22350,22350,22350,22350,0
|
|
20240904,163400,775036700,22350,22350,22350,22350,0
|
|
20240904,163300,775036700,22350,22350,22350,22350,0
|
|
20240904,163200,775036700,22350,22350,22350,22350,0
|
|
20240904,163100,775036700,22350,22350,22350,22350,0
|
|
20240904,163000,775036700,22350,22350,22350,22350,0
|
|
20240904,162900,775036700,22350,22350,22350,22350,0
|
|
20240904,162800,775036700,22350,22350,22350,22350,0
|
|
20240904,162700,775036700,22350,22350,22350,22350,1359
|
|
20240904,162600,775036700,22350,22350,22350,22350,0
|
|
20240904,162500,775036700,22350,22350,22350,22350,0
|
|
20240904,162400,775036700,22350,22350,22350,22350,0
|
|
20240904,162300,775036700,22350,22350,22350,22350,0
|
|
20240904,162200,775036700,22350,22350,22350,22350,0
|
|
20240904,162100,775036700,22350,22350,22350,22350,0
|
|
20240904,162000,775036700,22350,22350,22350,22350,0
|
|
20240904,161900,775036700,22350,22350,22350,22350,0
|
|
20240904,161800,775036700,22350,22350,22350,22350,0
|
|
20240904,161700,775036700,22350,22350,22350,22350,0
|
|
20240904,161600,775036700,22350,22350,22350,22350,0
|
|
20240904,161500,775036700,22350,22350,22350,22350,0
|
|
20240904,161400,775036700,22350,22350,22350,22350,0
|
|
20240904,161300,775036700,22350,22350,22350,22350,0
|
|
20240904,161200,775036700,22350,22350,22350,22350,0
|
|
20240904,161100,775036700,22350,22350,22350,22350,0
|
|
20240904,161000,775036700,22350,22350,22350,22350,0
|
|
20240904,160900,775036700,22350,22350,22350,22350,0
|
|
20240904,160800,775036700,22350,22350,22350,22350,0
|
|
20240904,160700,775036700,22350,22350,22350,22350,0
|
|
20240904,160600,775036700,22350,22350,22350,22350,0
|
|
20240904,160500,775036700,22350,22350,22350,22350,0
|
|
20240904,160400,775036700,22350,22350,22350,22350,0
|
|
20240904,160300,775036700,22350,22350,22350,22350,0
|
|
20240904,160200,775036700,22350,22350,22350,22350,0
|
|
20240904,160100,775036700,22350,22350,22350,22350,0
|
|
20240904,160000,775036700,22350,22350,22350,22350,0
|
|
20240904,155900,775036700,22350,22350,22350,22350,0
|
|
20240904,155800,775036700,22350,22350,22350,22350,0
|
|
20240904,155700,775036700,22350,22350,22350,22350,1359
|
|
20240904,155600,775036700,22350,22350,22350,22350,0
|
|
20240904,155500,775036700,22350,22350,22350,22350,0
|
|
20240904,155400,775036700,22350,22350,22350,22350,0
|
|
20240904,155300,775036700,22350,22350,22350,22350,0
|
|
20240904,155200,775036700,22350,22350,22350,22350,0
|
|
20240904,155100,775036700,22350,22350,22350,22350,0
|
|
20240904,155000,775036700,22350,22350,22350,22350,0
|
|
20240904,154900,775036700,22350,22350,22350,22350,0
|
|
20240904,154800,775036700,22350,22350,22350,22350,0
|
|
20240904,154700,775036700,22350,22350,22350,22350,0
|
|
20240904,154600,775036700,22350,22350,22350,22350,0
|
|
20240904,154500,775036700,22350,22350,22350,22350,0
|
|
20240904,154400,775036700,22350,22350,22350,22350,0
|
|
20240904,154300,775036700,22350,22350,22350,22350,0
|
|
20240904,154200,775036700,22350,22350,22350,22350,0
|
|
20240904,154100,775036700,22350,22350,22350,22350,0
|
|
20240904,154000,775036700,22350,22350,22350,22350,0
|
|
20240904,153900,775036700,22350,22350,22350,22350,0
|
|
20240904,153800,775036700,22350,22350,22350,22350,0
|
|
20240904,153700,775036700,22350,22350,22350,22350,0
|
|
20240904,153600,775036700,22350,22350,22350,22350,0
|
|
20240904,153500,775036700,22350,22350,22350,22350,0
|
|
20240904,153400,775036700,22350,22350,22350,22350,0
|
|
20240904,153300,775036700,22350,22350,22350,22350,0
|
|
20240904,153200,775036700,22350,22350,22350,22350,0
|
|
20240904,153100,775036700,22350,22350,22350,22350,0
|
|
20240904,153000,775036700,22350,22350,22350,22350,1359
|
|
20240904,152900,744663050,22100,22100,22100,22100,0
|
|
20240904,152800,744663050,22100,22100,22100,22100,0
|
|
20240904,152700,744663050,22100,22100,22100,22100,0
|
|
20240904,152600,744663050,22100,22100,22100,22100,0
|
|
20240904,152500,744663050,22100,22100,22100,22100,0
|
|
20240904,152400,744663050,22100,22100,22100,22100,0
|
|
20240904,152300,744663050,22100,22100,22100,22100,0
|
|
20240904,152200,744663050,22100,22100,22100,22100,0
|
|
20240904,152100,744663050,22100,22100,22100,22100,0
|
|
20240904,152000,744663050,22100,22100,22100,22100,0
|
|
20240904,151900,744663050,22100,22200,22200,22100,29
|
|
20240904,151800,744020350,22100,22150,22150,22100,261
|
|
20240904,151700,738239550,22150,22200,22200,22100,40
|
|
20240904,151600,737355400,22200,22200,22200,22200,0
|
|
20240904,151500,737355400,22200,22200,22200,22200,1
|
|
20240904,151400,737333200,22200,22200,22200,22150,345
|
|
20240904,151300,729674450,22200,22100,22200,22100,2
|
|
20240904,151200,729630150,22100,22150,22150,22100,26
|
|
20240904,151100,729054300,22200,22200,22200,22200,3
|
|
20240904,151000,728987700,22150,22100,22150,22100,131
|
|
20240904,150900,726086100,22150,22100,22150,22100,85
|
|
20240904,150800,724207100,22100,22200,22200,22100,426
|
|
20240904,150700,714775000,22200,22200,22200,22200,20
|
|
20240904,150600,714331000,22200,22200,22200,22200,15
|
|
20240904,150500,713998000,22200,22200,22200,22200,62
|
|
20240904,150400,712621600,22150,22250,22250,22150,280
|
|
20240904,150300,706417100,22150,22200,22200,22150,127
|
|
20240904,150200,703601100,22250,22250,22250,22250,72
|
|
20240904,150100,701999100,22300,22300,22300,22300,12
|
|
20240904,150000,701731500,22300,22300,22300,22300,1
|
|
20240904,145900,701709200,22300,22300,22300,22300,0
|
|
20240904,145800,701709200,22300,22300,22300,22300,1
|
|
20240904,145700,701686900,22250,22250,22250,22250,44
|
|
20240904,145600,700707900,22250,22250,22250,22250,0
|
|
20240904,145500,700707900,22250,22250,22250,22250,10
|
|
20240904,145400,700485400,22150,22150,22150,22150,0
|
|
20240904,145300,700485400,22150,22150,22150,22150,2
|
|
20240904,145200,700441100,22200,22200,22200,22200,50
|
|
20240904,145100,699331100,22200,22200,22200,22200,150
|
|
20240904,145000,696001100,22250,22250,22250,22250,148
|
|
20240904,144900,692708100,22300,22300,22300,22300,0
|
|
20240904,144800,692708100,22300,22300,22300,22300,51
|
|
20240904,144700,691570800,22300,22250,22300,22250,114
|
|
20240904,144600,689032300,22300,22300,22300,22300,55
|
|
20240904,144500,687805800,22300,22350,22350,22300,82
|
|
20240904,144400,685976950,22400,22400,22400,22400,1
|
|
20240904,144300,685954550,22350,22350,22350,22350,30
|
|
20240904,144200,685284050,22350,22350,22350,22350,0
|
|
20240904,144100,685284050,22350,22350,22350,22350,5
|
|
20240904,144000,685172300,22350,22350,22350,22350,5
|
|
20240904,143900,685060550,22350,22350,22350,22350,0
|
|
20240904,143800,685060550,22350,22350,22350,22350,0
|
|
20240904,143700,685060550,22350,22350,22350,22350,5
|
|
20240904,143600,684948800,22300,22300,22300,22300,1
|
|
20240904,143500,684926500,22300,22300,22300,22300,1
|
|
20240904,143400,684904200,22250,22250,22250,22250,0
|
|
20240904,143300,684904200,22250,22250,22250,22250,0
|
|
20240904,143200,684904200,22250,22250,22250,22250,0
|
|
20240904,143100,684904200,22250,22400,22400,22250,247
|
|
20240904,143000,679400300,22400,22400,22400,22400,81
|
|
20240904,142900,677585900,22400,22350,22400,22350,360
|
|
20240904,142800,669527400,22350,22350,22350,22350,0
|
|
20240904,142700,669527400,22350,22300,22350,22300,41
|
|
20240904,142600,668613050,22200,22200,22200,22200,0
|
|
20240904,142500,668613050,22200,22200,22200,22200,4
|
|
20240904,142400,668524250,22300,22300,22300,22300,10
|
|
20240904,142300,668301250,22150,22150,22150,22150,0
|
|
20240904,142200,668301250,22150,22250,22250,22150,198
|
|
20240904,142100,663906800,22350,22350,22350,22350,10
|
|
20240904,142000,663683300,22350,22350,22350,22350,1
|
|
20240904,141900,663660950,22350,22350,22350,22350,2
|
|
20240904,141800,663616250,22150,22150,22150,22150,0
|
|
20240904,141700,663616250,22150,22150,22150,22150,500
|
|
20240904,141600,652541250,22200,22200,22200,22200,663
|
|
20240904,141500,637822650,22250,22300,22300,22250,40
|
|
20240904,141400,636932150,22250,22250,22250,22250,21
|
|
20240904,141300,636464900,22250,22250,22250,22250,54
|
|
20240904,141200,635263400,22250,22250,22250,22250,7
|
|
20240904,141100,635107650,22250,22300,22300,22250,399
|
|
20240904,141000,626213950,22250,22300,22300,22250,506
|
|
20240904,140900,614949850,22300,22300,22300,22300,0
|
|
20240904,140800,614949850,22300,22300,22300,22300,40
|
|
20240904,140700,614057850,22400,22400,22400,22400,100
|
|
20240904,140600,611817850,22250,22300,22300,22250,4
|
|
20240904,140500,611728750,22400,22250,22400,22250,150
|
|
20240904,140400,608376250,22350,22350,22350,22250,219
|
|
20240904,140300,603489850,22300,22350,22350,22300,100
|
|
20240904,140200,601259350,22450,22450,22450,22450,200
|
|
20240904,140100,596769350,22450,22450,22450,22450,0
|
|
20240904,140000,596769350,22450,22450,22450,22450,0
|
|
20240904,135900,596769350,22450,22450,22450,22450,1
|
|
20240904,135800,596746900,22400,22400,22400,22400,10
|
|
20240904,135700,596522900,22400,22400,22400,22400,1
|
|
20240904,135600,596500500,22250,22350,22350,22250,790
|
|
20240904,135500,578909250,22350,22350,22350,22350,20
|
|
20240904,135400,578462250,22400,22400,22400,22400,0
|
|
20240904,135300,578462250,22400,22400,22400,22400,20
|
|
20240904,135200,578014250,22400,22400,22400,22400,1
|
|
20240904,135100,577991850,22300,22300,22300,22250,360
|
|
20240904,135000,569964100,22300,22400,22400,22300,683
|
|
20240904,134900,554702000,22350,22400,22400,22350,5
|
|
20240904,134800,554590200,22400,22400,22400,22400,75
|
|
20240904,134700,552910200,22400,22400,22400,22400,62
|
|
20240904,134600,551521400,22400,22450,22450,22400,811
|
|
20240904,134500,533349550,22450,22450,22450,22450,0
|
|
20240904,134400,533349550,22450,22450,22450,22450,0
|
|
20240904,134300,533349550,22450,22450,22450,22450,0
|
|
20240904,134200,533349550,22450,22500,22500,22450,280
|
|
20240904,134100,527063100,22500,22500,22500,22500,6
|
|
20240904,134000,526928100,22500,22550,22550,22500,130
|
|
20240904,133900,524001350,22500,22500,22500,22500,0
|
|
20240904,133800,524001350,22500,22500,22500,22500,0
|
|
20240904,133700,524001350,22500,22500,22500,22500,0
|
|
20240904,133600,524001350,22500,22500,22500,22500,0
|
|
20240904,133500,524001350,22500,22500,22500,22500,0
|
|
20240904,133400,524001350,22500,22500,22500,22500,0
|
|
20240904,133300,524001350,22500,22500,22500,22500,29
|
|
20240904,133200,523348850,22500,22500,22500,22500,11
|
|
20240904,133100,523101350,22550,22550,22550,22550,0
|
|
20240904,133000,523101350,22550,22600,22600,22550,43
|
|
20240904,132900,522131200,22600,22600,22600,22600,0
|
|
20240904,132800,522131200,22600,22600,22600,22600,22
|
|
20240904,132700,521634000,22600,22600,22600,22600,20
|
|
20240904,132600,521182000,22600,22600,22600,22600,10
|
|
20240904,132500,520956000,22600,22600,22600,22600,0
|
|
20240904,132400,520956000,22600,22600,22600,22600,0
|
|
20240904,132300,520956000,22600,22600,22600,22600,0
|
|
20240904,132200,520956000,22600,22600,22600,22600,42
|
|
20240904,132100,520006800,22600,22600,22600,22600,0
|
|
20240904,132000,520006800,22600,22600,22600,22600,0
|
|
20240904,131900,520006800,22600,22600,22600,22600,0
|
|
20240904,131800,520006800,22600,22600,22600,22600,1
|
|
20240904,131700,519984200,22600,22600,22600,22600,0
|
|
20240904,131600,519984200,22600,22600,22600,22600,0
|
|
20240904,131500,519984200,22600,22600,22600,22600,4
|
|
20240904,131400,519893800,22600,22600,22600,22600,0
|
|
20240904,131300,519893800,22600,22550,22600,22550,198
|
|
20240904,131200,515428100,22550,22550,22550,22550,5
|
|
20240904,131100,515315350,22550,22550,22550,22550,1
|
|
20240904,131000,515292800,22550,22550,22550,22550,0
|
|
20240904,130900,515292800,22550,22550,22550,22550,1
|
|
20240904,130800,515270250,22550,22550,22550,22550,5
|
|
20240904,130700,515157500,22550,22550,22550,22550,49
|
|
20240904,130600,514052550,22550,22550,22550,22550,2
|
|
20240904,130500,514007450,22550,22550,22550,22550,0
|
|
20240904,130400,514007450,22550,22550,22550,22550,0
|
|
20240904,130300,514007450,22550,22550,22550,22550,0
|
|
20240904,130200,514007450,22550,22550,22550,22550,0
|
|
20240904,130100,514007450,22550,22550,22550,22550,0
|
|
20240904,130000,514007450,22550,22550,22550,22550,0
|
|
20240904,125900,514007450,22550,22550,22550,22550,10
|
|
20240904,125800,513781950,22450,22450,22450,22450,0
|
|
20240904,125700,513781950,22450,22500,22500,22450,21
|
|
20240904,125600,513309750,22550,22550,22550,22550,73
|
|
20240904,125500,511663600,22550,22550,22550,22550,0
|
|
20240904,125400,511663600,22550,22450,22550,22450,260
|
|
20240904,125300,505825600,22450,22450,22450,22450,70
|
|
20240904,125200,504254100,22600,22600,22600,22600,0
|
|
20240904,125100,504254100,22600,22450,22600,22450,2
|
|
20240904,125000,504209050,22500,22500,22500,22500,20
|
|
20240904,124900,503759050,22500,22500,22500,22500,0
|
|
20240904,124800,503759050,22500,22500,22500,22500,40
|
|
20240904,124700,502859050,22500,22500,22500,22500,80
|
|
20240904,124600,501059050,22500,22500,22500,22500,0
|
|
20240904,124500,501059050,22500,22500,22500,22500,30
|
|
20240904,124400,500384050,22600,22600,22600,22600,0
|
|
20240904,124300,500384050,22600,22600,22600,22600,0
|
|
20240904,124200,500384050,22600,22500,22600,22450,400
|
|
20240904,124100,491378550,22500,22600,22600,22500,483
|
|
20240904,124000,480494050,22600,22600,22600,22600,70
|
|
20240904,123900,478912050,22650,22650,22650,22650,1
|
|
20240904,123800,478889400,22600,22650,22700,22600,45
|
|
20240904,123700,477869900,22650,22650,22650,22650,10
|
|
20240904,123600,477643400,22650,22650,22650,22650,1
|
|
20240904,123500,477620750,22650,22600,22650,22600,101
|
|
20240904,123400,475338100,22600,22600,22600,22600,99
|
|
20240904,123300,473100700,22650,22650,22650,22650,0
|
|
20240904,123200,473100700,22650,22650,22650,22650,54
|
|
20240904,123100,471877600,22750,22750,22750,22750,0
|
|
20240904,123000,471877600,22750,22750,22750,22750,0
|
|
20240904,122900,471877600,22750,22750,22750,22750,1
|
|
20240904,122800,471854850,22650,22700,22700,22650,2788
|
|
20240904,122700,408576350,22700,22700,22700,22700,0
|
|
20240904,122600,408576350,22700,22700,22700,22700,0
|
|
20240904,122500,408576350,22700,22700,22700,22700,350
|
|
20240904,122400,400631350,22700,22700,22700,22700,291
|
|
20240904,122300,394025650,22750,22750,22750,22750,2
|
|
20240904,122200,393980150,22750,22750,22750,22750,0
|
|
20240904,122100,393980150,22750,22750,22750,22750,1
|
|
20240904,122000,393957400,22750,22750,22750,22750,0
|
|
20240904,121900,393957400,22750,22750,22750,22750,0
|
|
20240904,121800,393957400,22750,22750,22750,22750,217
|
|
20240904,121700,389020650,22700,22700,22700,22700,0
|
|
20240904,121600,389020650,22700,22700,22700,22700,58
|
|
20240904,121500,387704050,22750,22750,22750,22750,0
|
|
20240904,121400,387704050,22750,22750,22750,22750,0
|
|
20240904,121300,387704050,22750,22750,22750,22750,0
|
|
20240904,121200,387704050,22750,22750,22750,22750,0
|
|
20240904,121100,387704050,22750,22750,22750,22750,10
|
|
20240904,121000,387476550,22700,22700,22700,22700,0
|
|
20240904,120900,387476550,22700,22700,22700,22700,0
|
|
20240904,120800,387476550,22700,22700,22700,22700,0
|
|
20240904,120700,387476550,22700,22700,22700,22700,0
|
|
20240904,120600,387476550,22700,22700,22700,22700,280
|
|
20240904,120500,381120550,22750,22750,22750,22750,0
|
|
20240904,120400,381120550,22750,22750,22750,22750,0
|
|
20240904,120300,381120550,22750,22700,22750,22700,13
|
|
20240904,120200,380825150,22700,22700,22700,22700,0
|
|
20240904,120100,380825150,22700,22700,22700,22700,0
|
|
20240904,120000,380825150,22700,22700,22700,22700,0
|
|
20240904,115900,380825150,22700,22750,22750,22700,1511
|
|
20240904,115800,346454000,22800,22800,22800,22800,3
|
|
20240904,115700,346385600,22800,22800,22800,22800,0
|
|
20240904,115600,346385600,22800,22800,22800,22800,0
|
|
20240904,115500,346385600,22800,22800,22800,22800,10
|
|
20240904,115400,346157600,22800,22800,22800,22800,45
|
|
20240904,115300,345131600,22750,22750,22750,22750,5
|
|
20240904,115200,345017850,22800,22800,22800,22800,238
|
|
20240904,115100,339591450,22850,22850,22850,22850,79
|
|
20240904,115000,337786300,22800,22800,22800,22800,450
|
|
20240904,114900,327526300,22850,22850,22850,22850,0
|
|
20240904,114800,327526300,22850,22850,22850,22850,0
|
|
20240904,114700,327526300,22850,22850,22850,22850,78
|
|
20240904,114600,325744000,22850,22850,22850,22850,0
|
|
20240904,114500,325744000,22850,22850,22850,22850,0
|
|
20240904,114400,325744000,22850,22850,22850,22850,0
|
|
20240904,114300,325744000,22850,22850,22850,22850,35
|
|
20240904,114200,324944250,22950,22950,22950,22950,1
|
|
20240904,114100,324921300,22950,22950,22950,22950,5
|
|
20240904,114000,324806550,22900,22900,22900,22900,201
|
|
20240904,113900,320203650,22900,22900,22900,22900,0
|
|
20240904,113800,320203650,22900,22900,22900,22900,0
|
|
20240904,113700,320203650,22900,22900,22900,22900,1
|
|
20240904,113600,320180750,22900,22900,22900,22900,0
|
|
20240904,113500,320180750,22900,22900,22900,22900,1
|
|
20240904,113400,320157850,22900,22900,22900,22900,0
|
|
20240904,113300,320157850,22900,22900,22900,22900,0
|
|
20240904,113200,320157850,22900,22900,22900,22900,225
|
|
20240904,113100,315005350,22900,22900,22900,22900,0
|
|
20240904,113000,315005350,22900,22900,22900,22900,0
|
|
20240904,112900,315005350,22900,22900,22900,22900,0
|
|
20240904,112800,315005350,22900,22900,22900,22900,0
|
|
20240904,112700,315005350,22900,22900,22900,22900,0
|
|
20240904,112600,315005350,22900,22900,22900,22900,0
|
|
20240904,112500,315005350,22900,22900,22900,22900,0
|
|
20240904,112400,315005350,22900,22850,22900,22850,55
|
|
20240904,112300,313748100,22900,22900,22900,22900,0
|
|
20240904,112200,313748100,22900,22900,22900,22900,0
|
|
20240904,112100,313748100,22900,22900,22900,22900,0
|
|
20240904,112000,313748100,22900,22900,22900,22900,47
|
|
20240904,111900,312671800,22950,22950,22950,22950,0
|
|
20240904,111800,312671800,22950,22950,22950,22950,0
|
|
20240904,111700,312671800,22950,22950,22950,22950,0
|
|
20240904,111600,312671800,22950,22900,22950,22900,4
|
|
20240904,111500,312580150,22950,22950,22950,22950,0
|
|
20240904,111400,312580150,22950,22950,22950,22950,4
|
|
20240904,111300,312488350,22850,22850,22850,22850,0
|
|
20240904,111200,312488350,22850,22850,22850,22850,0
|
|
20240904,111100,312488350,22850,22850,22850,22850,0
|
|
20240904,111000,312488350,22850,22850,22850,22850,0
|
|
20240904,110900,312488350,22850,22850,22850,22850,0
|
|
20240904,110800,312488350,22850,22850,22850,22850,0
|
|
20240904,110700,312488350,22850,22850,22850,22850,0
|
|
20240904,110600,312488350,22850,22850,22850,22850,1
|
|
20240904,110500,312465500,22850,22850,22850,22850,0
|
|
20240904,110400,312465500,22850,22850,22850,22850,0
|
|
20240904,110300,312465500,22850,22850,22850,22850,0
|
|
20240904,110200,312465500,22850,22850,22850,22850,0
|
|
20240904,110100,312465500,22850,22850,22850,22850,0
|
|
20240904,110000,312465500,22850,22850,22850,22850,0
|
|
20240904,105900,312465500,22850,22850,22850,22850,0
|
|
20240904,105800,312465500,22850,22850,22850,22850,0
|
|
20240904,105700,312465500,22850,22850,22850,22850,0
|
|
20240904,105600,312465500,22850,22850,22850,22850,0
|
|
20240904,105500,312465500,22850,22850,22850,22850,0
|
|
20240904,105400,312465500,22850,22850,22850,22850,20
|
|
20240904,105300,312008500,22850,22850,22850,22850,281
|
|
20240904,105200,305587650,22850,22850,22850,22850,100
|
|
20240904,105100,303302650,22850,22850,22850,22850,0
|
|
20240904,105000,303302650,22850,22850,22850,22850,0
|
|
20240904,104900,303302650,22850,22850,22850,22850,3
|
|
20240904,104800,303234100,23000,23000,23000,23000,0
|
|
20240904,104700,303234100,23000,23000,23000,23000,0
|
|
20240904,104600,303234100,23000,23000,23000,23000,0
|
|
20240904,104500,303234100,23000,23000,23000,23000,0
|
|
20240904,104400,303234100,23000,23000,23000,23000,0
|
|
20240904,104300,303234100,23000,23000,23000,23000,0
|
|
20240904,104200,303234100,23000,23000,23000,23000,0
|
|
20240904,104100,303234100,23000,23000,23000,23000,5
|
|
20240904,104000,303119100,23000,23000,23000,23000,0
|
|
20240904,103900,303119100,23000,23000,23000,23000,0
|
|
20240904,103800,303119100,23000,23000,23000,23000,0
|
|
20240904,103700,303119100,23000,23000,23000,23000,45
|
|
20240904,103600,302084100,23000,23000,23000,23000,0
|
|
20240904,103500,302084100,23000,23000,23000,23000,0
|
|
20240904,103400,302084100,23000,23000,23000,23000,0
|
|
20240904,103300,302084100,23000,23000,23000,23000,4
|
|
20240904,103200,301992100,22850,22850,22850,22850,0
|
|
20240904,103100,301992100,22850,22900,22900,22850,502
|
|
20240904,103000,290521300,22900,22900,22900,22900,0
|
|
20240904,102900,290521300,22900,22900,22900,22900,0
|
|
20240904,102800,290521300,22900,22900,22900,22900,0
|
|
20240904,102700,290521300,22900,22900,22900,22900,3
|
|
20240904,102600,290452600,22900,22900,22900,22900,8
|
|
20240904,102500,290269400,23100,23100,23100,23100,2
|
|
20240904,102400,290223200,23100,23100,23100,23100,6
|
|
20240904,102300,290084600,23100,22900,23100,22900,120
|
|
20240904,102200,287336400,22900,22900,22900,22900,0
|
|
20240904,102100,287336400,22900,22900,22900,22900,0
|
|
20240904,102000,287336400,22900,22900,22900,22900,500
|
|
20240904,101900,275886400,22900,22900,22900,22900,0
|
|
20240904,101800,275886400,22900,22900,22900,22900,660
|
|
20240904,101700,260772400,23100,23100,23100,23100,0
|
|
20240904,101600,260772400,23100,23100,23100,23100,0
|
|
20240904,101500,260772400,23100,23100,23100,23100,1
|
|
20240904,101400,260749300,22950,22950,22950,22950,350
|
|
20240904,101300,252716800,23100,23100,23100,23100,0
|
|
20240904,101200,252716800,23100,23100,23100,23100,1
|
|
20240904,101100,252693700,23100,23100,23100,23100,1
|
|
20240904,101000,252670600,23100,23150,23150,23100,28
|
|
20240904,100900,252023650,23100,23100,23100,23100,0
|
|
20240904,100800,252023650,23100,23100,23100,23100,2
|
|
20240904,100700,251977450,23200,23150,23200,23150,180
|
|
20240904,100600,247801950,23200,23200,23200,23200,1
|
|
20240904,100500,247778750,23150,23100,23150,23100,76
|
|
20240904,100400,246019600,23100,23100,23100,23100,191
|
|
20240904,100300,241607500,23100,22950,23100,22950,101
|
|
20240904,100200,239289400,22950,22950,22950,22950,35
|
|
20240904,100100,238486150,23100,23100,23100,23100,1
|
|
20240904,100000,238463050,23100,23050,23100,23050,56
|
|
20240904,095900,237172200,23000,23000,23000,23000,0
|
|
20240904,095800,237172200,23000,23000,23000,23000,0
|
|
20240904,095700,237172200,23000,23000,23000,23000,0
|
|
20240904,095600,237172200,23000,23000,23000,23000,15
|
|
20240904,095500,236827200,22950,23000,23000,22950,401
|
|
20240904,095400,227604250,23050,23050,23050,23050,0
|
|
20240904,095300,227604250,23050,23050,23050,23050,0
|
|
20240904,095200,227604250,23050,23050,23050,23050,0
|
|
20240904,095100,227604250,23050,23050,23050,23050,56
|
|
20240904,095000,226313450,23050,23050,23050,23050,0
|
|
20240904,094900,226313450,23050,23000,23050,23000,63
|
|
20240904,094800,224863300,23000,23000,23000,23000,5
|
|
20240904,094700,224748300,23050,23050,23050,23050,0
|
|
20240904,094600,224748300,23050,23050,23050,23050,25
|
|
20240904,094500,224172050,23050,23000,23050,23000,21
|
|
20240904,094400,223689000,22950,22950,22950,22950,35
|
|
20240904,094300,222885750,22950,23000,23000,22950,252
|
|
20240904,094200,217101150,23000,23000,23000,23000,50
|
|
20240904,094100,215951150,23000,23000,23000,23000,20
|
|
20240904,094000,215491150,23100,23100,23100,23100,5
|
|
20240904,093900,215375650,23000,23100,23100,23000,13
|
|
20240904,093800,215075650,23150,23150,23150,23150,1
|
|
20240904,093700,215052500,23050,22950,23050,22950,121
|
|
20240904,093600,212272000,23100,23000,23100,22850,249
|
|
20240904,093500,206526250,23000,22950,23000,22950,792
|
|
20240904,093400,188312900,22850,22850,22850,22850,0
|
|
20240904,093300,188312900,22850,22850,22850,22850,3
|
|
20240904,093200,188244350,22850,22850,22850,22850,1
|
|
20240904,093100,188221500,22950,22950,22950,22950,11
|
|
20240904,093000,187969050,22950,22950,22950,22950,1
|
|
20240904,092900,187946100,22850,22850,22850,22850,1
|
|
20240904,092800,187923250,22800,22800,22800,22800,0
|
|
20240904,092700,187923250,22800,22800,22800,22800,15
|
|
20240904,092600,187581250,23000,22800,23000,22800,546
|
|
20240904,092500,175067250,22800,22800,22800,22800,0
|
|
20240904,092400,175067250,22800,22800,22800,22800,0
|
|
20240904,092300,175067250,22800,22800,22800,22800,2
|
|
20240904,092200,175021650,22800,22800,22800,22800,0
|
|
20240904,092100,175021650,22800,22800,22800,22800,42
|
|
20240904,092000,174064050,22800,22900,22900,22800,150
|
|
20240904,091900,170643950,22900,22900,22900,22900,196
|
|
20240904,091800,166155550,22900,22800,22900,22800,262
|
|
20240904,091700,160175750,22800,22800,22800,22800,12
|
|
20240904,091600,159902150,22750,22750,22750,22750,0
|
|
20240904,091500,159902150,22750,23000,23000,22750,854
|
|
20240904,091400,140447850,23000,22950,23000,22950,119
|
|
20240904,091300,137712300,22900,22900,22900,22900,0
|
|
20240904,091200,137712300,22900,22900,22900,22800,764
|
|
20240904,091100,120254400,22900,22800,22900,22800,569
|
|
20240904,091000,107269200,22900,22950,23050,22800,343
|
|
20240904,090900,99433550,22850,23100,23100,22850,27
|
|
20240904,090800,98813350,23050,22800,23050,22800,736
|
|
20240904,090700,81915950,22800,22800,22800,22800,325
|
|
20240904,090600,74505950,22800,22900,22900,22800,185
|
|
20240904,090500,70282450,22950,22950,22950,22950,350
|
|
20240904,090400,62249950,22800,22800,22800,22800,21
|
|
20240904,090300,61771150,22700,22700,22700,22700,38
|
|
20240904,090200,60908550,22700,22750,22800,22500,418
|
|
20240904,090100,51436350,22700,22600,22700,22600,175
|
|
20240904,090000,47465500,22500,22950,22950,22450,2085
|