750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,212700,396743550,21500,21500,21500,21500,257
|
|
20240911,212600,396743550,21500,21500,21500,21500,0
|
|
20240911,212500,396743550,21500,21500,21500,21500,0
|
|
20240911,212400,396743550,21500,21500,21500,21500,0
|
|
20240911,212300,396743550,21500,21500,21500,21500,0
|
|
20240911,212200,396743550,21500,21500,21500,21500,0
|
|
20240911,212100,396743550,21500,21500,21500,21500,0
|
|
20240911,212000,396743550,21500,21500,21500,21500,0
|
|
20240911,211900,396743550,21500,21500,21500,21500,0
|
|
20240911,211800,396743550,21500,21500,21500,21500,0
|
|
20240911,211700,396743550,21500,21500,21500,21500,0
|
|
20240911,211600,396743550,21500,21500,21500,21500,0
|
|
20240911,211500,396743550,21500,21500,21500,21500,0
|
|
20240911,211400,396743550,21500,21500,21500,21500,0
|
|
20240911,211300,396743550,21500,21500,21500,21500,0
|
|
20240911,211200,396743550,21500,21500,21500,21500,0
|
|
20240911,211100,396743550,21500,21500,21500,21500,0
|
|
20240911,211000,396743550,21500,21500,21500,21500,0
|
|
20240911,210900,396743550,21500,21500,21500,21500,0
|
|
20240911,210800,396743550,21500,21500,21500,21500,0
|
|
20240911,210700,396743550,21500,21500,21500,21500,0
|
|
20240911,210600,396743550,21500,21500,21500,21500,0
|
|
20240911,210500,396743550,21500,21500,21500,21500,0
|
|
20240911,210400,396743550,21500,21500,21500,21500,0
|
|
20240911,210300,396743550,21500,21500,21500,21500,0
|
|
20240911,210200,396743550,21500,21500,21500,21500,0
|
|
20240911,210100,396743550,21500,21500,21500,21500,0
|
|
20240911,210000,396743550,21500,21500,21500,21500,0
|
|
20240911,205900,396743550,21500,21500,21500,21500,0
|
|
20240911,205800,396743550,21500,21500,21500,21500,0
|
|
20240911,205700,396743550,21500,21500,21500,21500,257
|
|
20240911,205600,396743550,21500,21500,21500,21500,0
|
|
20240911,205500,396743550,21500,21500,21500,21500,0
|
|
20240911,205400,396743550,21500,21500,21500,21500,0
|
|
20240911,205300,396743550,21500,21500,21500,21500,0
|
|
20240911,205200,396743550,21500,21500,21500,21500,0
|
|
20240911,205100,396743550,21500,21500,21500,21500,0
|
|
20240911,205000,396743550,21500,21500,21500,21500,0
|
|
20240911,204900,396743550,21500,21500,21500,21500,0
|
|
20240911,204800,396743550,21500,21500,21500,21500,0
|
|
20240911,204700,396743550,21500,21500,21500,21500,0
|
|
20240911,204600,396743550,21500,21500,21500,21500,0
|
|
20240911,204500,396743550,21500,21500,21500,21500,0
|
|
20240911,204400,396743550,21500,21500,21500,21500,0
|
|
20240911,204300,396743550,21500,21500,21500,21500,0
|
|
20240911,204200,396743550,21500,21500,21500,21500,0
|
|
20240911,204100,396743550,21500,21500,21500,21500,0
|
|
20240911,204000,396743550,21500,21500,21500,21500,0
|
|
20240911,203900,396743550,21500,21500,21500,21500,0
|
|
20240911,203800,396743550,21500,21500,21500,21500,0
|
|
20240911,203700,396743550,21500,21500,21500,21500,0
|
|
20240911,203600,396743550,21500,21500,21500,21500,0
|
|
20240911,203500,396743550,21500,21500,21500,21500,0
|
|
20240911,203400,396743550,21500,21500,21500,21500,0
|
|
20240911,203300,396743550,21500,21500,21500,21500,0
|
|
20240911,203200,396743550,21500,21500,21500,21500,0
|
|
20240911,203100,396743550,21500,21500,21500,21500,0
|
|
20240911,203000,396743550,21500,21500,21500,21500,0
|
|
20240911,202900,396743550,21500,21500,21500,21500,0
|
|
20240911,202800,396743550,21500,21500,21500,21500,0
|
|
20240911,202700,396743550,21500,21500,21500,21500,257
|
|
20240911,202600,396743550,21500,21500,21500,21500,0
|
|
20240911,202500,396743550,21500,21500,21500,21500,0
|
|
20240911,202400,396743550,21500,21500,21500,21500,0
|
|
20240911,202300,396743550,21500,21500,21500,21500,0
|
|
20240911,202200,396743550,21500,21500,21500,21500,0
|
|
20240911,202100,396743550,21500,21500,21500,21500,0
|
|
20240911,202000,396743550,21500,21500,21500,21500,0
|
|
20240911,201900,396743550,21500,21500,21500,21500,0
|
|
20240911,201800,396743550,21500,21500,21500,21500,0
|
|
20240911,201700,396743550,21500,21500,21500,21500,0
|
|
20240911,201600,396743550,21500,21500,21500,21500,0
|
|
20240911,201500,396743550,21500,21500,21500,21500,0
|
|
20240911,201400,396743550,21500,21500,21500,21500,0
|
|
20240911,201300,396743550,21500,21500,21500,21500,0
|
|
20240911,201200,396743550,21500,21500,21500,21500,0
|
|
20240911,201100,396743550,21500,21500,21500,21500,0
|
|
20240911,201000,396743550,21500,21500,21500,21500,0
|
|
20240911,200900,396743550,21500,21500,21500,21500,0
|
|
20240911,200800,396743550,21500,21500,21500,21500,0
|
|
20240911,200700,396743550,21500,21500,21500,21500,0
|
|
20240911,200600,396743550,21500,21500,21500,21500,0
|
|
20240911,200500,396743550,21500,21500,21500,21500,0
|
|
20240911,200400,396743550,21500,21500,21500,21500,0
|
|
20240911,200300,396743550,21500,21500,21500,21500,0
|
|
20240911,200200,396743550,21500,21500,21500,21500,0
|
|
20240911,200100,396743550,21500,21500,21500,21500,0
|
|
20240911,200000,396743550,21500,21500,21500,21500,0
|
|
20240911,195900,396743550,21500,21500,21500,21500,0
|
|
20240911,195800,396743550,21500,21500,21500,21500,0
|
|
20240911,195700,396743550,21500,21500,21500,21500,257
|
|
20240911,195600,396743550,21500,21500,21500,21500,0
|
|
20240911,195500,396743550,21500,21500,21500,21500,0
|
|
20240911,195400,396743550,21500,21500,21500,21500,0
|
|
20240911,195300,396743550,21500,21500,21500,21500,0
|
|
20240911,195200,396743550,21500,21500,21500,21500,0
|
|
20240911,195100,396743550,21500,21500,21500,21500,0
|
|
20240911,195000,396743550,21500,21500,21500,21500,0
|
|
20240911,194900,396743550,21500,21500,21500,21500,0
|
|
20240911,194800,396743550,21500,21500,21500,21500,0
|
|
20240911,194700,396743550,21500,21500,21500,21500,0
|
|
20240911,194600,396743550,21500,21500,21500,21500,0
|
|
20240911,194500,396743550,21500,21500,21500,21500,0
|
|
20240911,194400,396743550,21500,21500,21500,21500,0
|
|
20240911,194300,396743550,21500,21500,21500,21500,0
|
|
20240911,194200,396743550,21500,21500,21500,21500,0
|
|
20240911,194100,396743550,21500,21500,21500,21500,0
|
|
20240911,194000,396743550,21500,21500,21500,21500,0
|
|
20240911,193900,396743550,21500,21500,21500,21500,0
|
|
20240911,193800,396743550,21500,21500,21500,21500,0
|
|
20240911,193700,396743550,21500,21500,21500,21500,0
|
|
20240911,193600,396743550,21500,21500,21500,21500,0
|
|
20240911,193500,396743550,21500,21500,21500,21500,0
|
|
20240911,193400,396743550,21500,21500,21500,21500,0
|
|
20240911,193300,396743550,21500,21500,21500,21500,0
|
|
20240911,193200,396743550,21500,21500,21500,21500,0
|
|
20240911,193100,396743550,21500,21500,21500,21500,0
|
|
20240911,193000,396743550,21500,21500,21500,21500,0
|
|
20240911,192900,396743550,21500,21500,21500,21500,0
|
|
20240911,192800,396743550,21500,21500,21500,21500,0
|
|
20240911,192700,396743550,21500,21500,21500,21500,257
|
|
20240911,192600,396743550,21500,21500,21500,21500,0
|
|
20240911,192500,396743550,21500,21500,21500,21500,0
|
|
20240911,192400,396743550,21500,21500,21500,21500,0
|
|
20240911,192300,396743550,21500,21500,21500,21500,0
|
|
20240911,192200,396743550,21500,21500,21500,21500,0
|
|
20240911,192100,396743550,21500,21500,21500,21500,0
|
|
20240911,192000,396743550,21500,21500,21500,21500,0
|
|
20240911,191900,396743550,21500,21500,21500,21500,0
|
|
20240911,191800,396743550,21500,21500,21500,21500,0
|
|
20240911,191700,396743550,21500,21500,21500,21500,0
|
|
20240911,191600,396743550,21500,21500,21500,21500,0
|
|
20240911,191500,396743550,21500,21500,21500,21500,0
|
|
20240911,191400,396743550,21500,21500,21500,21500,0
|
|
20240911,191300,396743550,21500,21500,21500,21500,0
|
|
20240911,191200,396743550,21500,21500,21500,21500,0
|
|
20240911,191100,396743550,21500,21500,21500,21500,0
|
|
20240911,191000,396743550,21500,21500,21500,21500,0
|
|
20240911,190900,396743550,21500,21500,21500,21500,0
|
|
20240911,190800,396743550,21500,21500,21500,21500,0
|
|
20240911,190700,396743550,21500,21500,21500,21500,0
|
|
20240911,190600,396743550,21500,21500,21500,21500,0
|
|
20240911,190500,396743550,21500,21500,21500,21500,0
|
|
20240911,190400,396743550,21500,21500,21500,21500,0
|
|
20240911,190300,396743550,21500,21500,21500,21500,0
|
|
20240911,190200,396743550,21500,21500,21500,21500,0
|
|
20240911,190100,396743550,21500,21500,21500,21500,0
|
|
20240911,190000,396743550,21500,21500,21500,21500,0
|
|
20240911,185900,396743550,21500,21500,21500,21500,0
|
|
20240911,185800,396743550,21500,21500,21500,21500,0
|
|
20240911,185700,396743550,21500,21500,21500,21500,257
|
|
20240911,185600,396743550,21500,21500,21500,21500,0
|
|
20240911,185500,396743550,21500,21500,21500,21500,0
|
|
20240911,185400,396743550,21500,21500,21500,21500,0
|
|
20240911,185300,396743550,21500,21500,21500,21500,0
|
|
20240911,185200,396743550,21500,21500,21500,21500,0
|
|
20240911,185100,396743550,21500,21500,21500,21500,0
|
|
20240911,185000,396743550,21500,21500,21500,21500,0
|
|
20240911,184900,396743550,21500,21500,21500,21500,0
|
|
20240911,184800,396743550,21500,21500,21500,21500,0
|
|
20240911,184700,396743550,21500,21500,21500,21500,0
|
|
20240911,184600,396743550,21500,21500,21500,21500,0
|
|
20240911,184500,396743550,21500,21500,21500,21500,0
|
|
20240911,184400,396743550,21500,21500,21500,21500,0
|
|
20240911,184300,396743550,21500,21500,21500,21500,0
|
|
20240911,184200,396743550,21500,21500,21500,21500,0
|
|
20240911,184100,396743550,21500,21500,21500,21500,0
|
|
20240911,184000,396743550,21500,21500,21500,21500,0
|
|
20240911,183900,396743550,21500,21500,21500,21500,0
|
|
20240911,183800,396743550,21500,21500,21500,21500,0
|
|
20240911,183700,396743550,21500,21500,21500,21500,0
|
|
20240911,183600,396743550,21500,21500,21500,21500,0
|
|
20240911,183500,396743550,21500,21500,21500,21500,0
|
|
20240911,183400,396743550,21500,21500,21500,21500,0
|
|
20240911,183300,396743550,21500,21500,21500,21500,0
|
|
20240911,183200,396743550,21500,21500,21500,21500,0
|
|
20240911,183100,396743550,21500,21500,21500,21500,0
|
|
20240911,183000,396743550,21500,21500,21500,21500,0
|
|
20240911,182900,396743550,21500,21500,21500,21500,0
|
|
20240911,182800,396743550,21500,21500,21500,21500,0
|
|
20240911,182700,396743550,21500,21500,21500,21500,257
|
|
20240911,182600,396743550,21500,21500,21500,21500,0
|
|
20240911,182500,396743550,21500,21500,21500,21500,0
|
|
20240911,182400,396743550,21500,21500,21500,21500,0
|
|
20240911,182300,396743550,21500,21500,21500,21500,0
|
|
20240911,182200,396743550,21500,21500,21500,21500,0
|
|
20240911,182100,396743550,21500,21500,21500,21500,0
|
|
20240911,182000,396743550,21500,21500,21500,21500,0
|
|
20240911,181900,396743550,21500,21500,21500,21500,0
|
|
20240911,181800,396743550,21500,21500,21500,21500,0
|
|
20240911,181700,396743550,21500,21500,21500,21500,0
|
|
20240911,181600,396743550,21500,21500,21500,21500,0
|
|
20240911,181500,396743550,21500,21500,21500,21500,0
|
|
20240911,181400,396743550,21500,21500,21500,21500,0
|
|
20240911,181300,396743550,21500,21500,21500,21500,0
|
|
20240911,181200,396743550,21500,21500,21500,21500,0
|
|
20240911,181100,396743550,21500,21500,21500,21500,0
|
|
20240911,181000,396743550,21500,21500,21500,21500,0
|
|
20240911,180900,396743550,21500,21500,21500,21500,0
|
|
20240911,180800,396743550,21500,21500,21500,21500,0
|
|
20240911,180700,396743550,21500,21500,21500,21500,0
|
|
20240911,180600,396743550,21500,21500,21500,21500,0
|
|
20240911,180500,396743550,21500,21500,21500,21500,0
|
|
20240911,180400,396743550,21500,21500,21500,21500,0
|
|
20240911,180300,396743550,21500,21500,21500,21500,0
|
|
20240911,180200,396743550,21500,21500,21500,21500,0
|
|
20240911,180100,396743550,21500,21500,21500,21500,0
|
|
20240911,180000,396743550,21500,21500,21500,21500,0
|
|
20240911,175900,396743550,21500,21500,21500,21500,0
|
|
20240911,175800,396743550,21500,21500,21500,21500,0
|
|
20240911,175700,396743550,21500,21500,21500,21500,257
|
|
20240911,175600,396743550,21500,21500,21500,21500,0
|
|
20240911,175500,396743550,21500,21500,21500,21500,0
|
|
20240911,175400,396743550,21500,21500,21500,21500,0
|
|
20240911,175300,396743550,21500,21500,21500,21500,0
|
|
20240911,175200,396743550,21500,21500,21500,21500,0
|
|
20240911,175100,396743550,21500,21500,21500,21500,0
|
|
20240911,175000,396743550,21500,21500,21500,21500,0
|
|
20240911,174900,396743550,21500,21500,21500,21500,0
|
|
20240911,174800,396743550,21500,21500,21500,21500,0
|
|
20240911,174700,396743550,21500,21500,21500,21500,0
|
|
20240911,174600,396743550,21500,21500,21500,21500,0
|
|
20240911,174500,396743550,21500,21500,21500,21500,0
|
|
20240911,174400,396743550,21500,21500,21500,21500,0
|
|
20240911,174300,396743550,21500,21500,21500,21500,0
|
|
20240911,174200,396743550,21500,21500,21500,21500,0
|
|
20240911,174100,396743550,21500,21500,21500,21500,0
|
|
20240911,174000,396743550,21500,21500,21500,21500,0
|
|
20240911,173900,396743550,21500,21500,21500,21500,0
|
|
20240911,173800,396743550,21500,21500,21500,21500,0
|
|
20240911,173700,396743550,21500,21500,21500,21500,0
|
|
20240911,173600,396743550,21500,21500,21500,21500,0
|
|
20240911,173500,396743550,21500,21500,21500,21500,0
|
|
20240911,173400,396743550,21500,21500,21500,21500,0
|
|
20240911,173300,396743550,21500,21500,21500,21500,0
|
|
20240911,173200,396743550,21500,21500,21500,21500,0
|
|
20240911,173100,396743550,21500,21500,21500,21500,0
|
|
20240911,173000,396743550,21500,21500,21500,21500,0
|
|
20240911,172900,396743550,21500,21500,21500,21500,0
|
|
20240911,172800,396743550,21500,21500,21500,21500,0
|
|
20240911,172700,396743550,21500,21500,21500,21500,257
|
|
20240911,172600,396743550,21500,21500,21500,21500,0
|
|
20240911,172500,396743550,21500,21500,21500,21500,0
|
|
20240911,172400,396743550,21500,21500,21500,21500,0
|
|
20240911,172300,396743550,21500,21500,21500,21500,0
|
|
20240911,172200,396743550,21500,21500,21500,21500,0
|
|
20240911,172100,396743550,21500,21500,21500,21500,0
|
|
20240911,172000,396743550,21500,21500,21500,21500,0
|
|
20240911,171900,396743550,21500,21500,21500,21500,0
|
|
20240911,171800,396743550,21500,21500,21500,21500,0
|
|
20240911,171700,396743550,21500,21500,21500,21500,0
|
|
20240911,171600,396743550,21500,21500,21500,21500,0
|
|
20240911,171500,396743550,21500,21500,21500,21500,0
|
|
20240911,171400,396743550,21500,21500,21500,21500,0
|
|
20240911,171300,396743550,21500,21500,21500,21500,0
|
|
20240911,171200,396743550,21500,21500,21500,21500,0
|
|
20240911,171100,396743550,21500,21500,21500,21500,0
|
|
20240911,171000,396743550,21500,21500,21500,21500,0
|
|
20240911,170900,396743550,21500,21500,21500,21500,0
|
|
20240911,170800,396743550,21500,21500,21500,21500,0
|
|
20240911,170700,396743550,21500,21500,21500,21500,0
|
|
20240911,170600,396743550,21500,21500,21500,21500,0
|
|
20240911,170500,396743550,21500,21500,21500,21500,0
|
|
20240911,170400,396743550,21500,21500,21500,21500,0
|
|
20240911,170300,396743550,21500,21500,21500,21500,0
|
|
20240911,170200,396743550,21500,21500,21500,21500,0
|
|
20240911,170100,396743550,21500,21500,21500,21500,0
|
|
20240911,170000,396743550,21500,21500,21500,21500,0
|
|
20240911,165900,396743550,21500,21500,21500,21500,0
|
|
20240911,165800,396743550,21500,21500,21500,21500,0
|
|
20240911,165700,396743550,21500,21500,21500,21500,257
|
|
20240911,165600,396743550,21500,21500,21500,21500,0
|
|
20240911,165500,396743550,21500,21500,21500,21500,0
|
|
20240911,165400,396743550,21500,21500,21500,21500,0
|
|
20240911,165300,396743550,21500,21500,21500,21500,0
|
|
20240911,165200,396743550,21500,21500,21500,21500,0
|
|
20240911,165100,396743550,21500,21500,21500,21500,0
|
|
20240911,165000,396743550,21500,21500,21500,21500,0
|
|
20240911,164900,396743550,21500,21500,21500,21500,0
|
|
20240911,164800,396743550,21500,21500,21500,21500,0
|
|
20240911,164700,396743550,21500,21500,21500,21500,0
|
|
20240911,164600,396743550,21500,21500,21500,21500,0
|
|
20240911,164500,396743550,21500,21500,21500,21500,0
|
|
20240911,164400,396743550,21500,21500,21500,21500,0
|
|
20240911,164300,396743550,21500,21500,21500,21500,0
|
|
20240911,164200,396743550,21500,21500,21500,21500,0
|
|
20240911,164100,396743550,21500,21500,21500,21500,0
|
|
20240911,164000,396743550,21500,21500,21500,21500,0
|
|
20240911,163900,396743550,21500,21500,21500,21500,0
|
|
20240911,163800,396743550,21500,21500,21500,21500,0
|
|
20240911,163700,396743550,21500,21500,21500,21500,0
|
|
20240911,163600,396743550,21500,21500,21500,21500,0
|
|
20240911,163500,396743550,21500,21500,21500,21500,0
|
|
20240911,163400,396743550,21500,21500,21500,21500,0
|
|
20240911,163300,396743550,21500,21500,21500,21500,0
|
|
20240911,163200,396743550,21500,21500,21500,21500,0
|
|
20240911,163100,396743550,21500,21500,21500,21500,0
|
|
20240911,163000,396743550,21500,21500,21500,21500,0
|
|
20240911,162900,396743550,21500,21500,21500,21500,0
|
|
20240911,162800,396743550,21500,21500,21500,21500,0
|
|
20240911,162700,396743550,21500,21500,21500,21500,257
|
|
20240911,162600,396743550,21500,21500,21500,21500,0
|
|
20240911,162500,396743550,21500,21500,21500,21500,0
|
|
20240911,162400,396743550,21500,21500,21500,21500,0
|
|
20240911,162300,396743550,21500,21500,21500,21500,0
|
|
20240911,162200,396743550,21500,21500,21500,21500,0
|
|
20240911,162100,396743550,21500,21500,21500,21500,0
|
|
20240911,162000,396743550,21500,21500,21500,21500,0
|
|
20240911,161900,396743550,21500,21500,21500,21500,0
|
|
20240911,161800,396743550,21500,21500,21500,21500,0
|
|
20240911,161700,396743550,21500,21500,21500,21500,0
|
|
20240911,161600,396743550,21500,21500,21500,21500,0
|
|
20240911,161500,396743550,21500,21500,21500,21500,0
|
|
20240911,161400,396743550,21500,21500,21500,21500,0
|
|
20240911,161300,396743550,21500,21500,21500,21500,0
|
|
20240911,161200,396743550,21500,21500,21500,21500,0
|
|
20240911,161100,396743550,21500,21500,21500,21500,0
|
|
20240911,161000,396743550,21500,21500,21500,21500,0
|
|
20240911,160900,396743550,21500,21500,21500,21500,0
|
|
20240911,160800,396743550,21500,21500,21500,21500,0
|
|
20240911,160700,396743550,21500,21500,21500,21500,0
|
|
20240911,160600,396743550,21500,21500,21500,21500,0
|
|
20240911,160500,396743550,21500,21500,21500,21500,0
|
|
20240911,160400,396743550,21500,21500,21500,21500,0
|
|
20240911,160300,396743550,21500,21500,21500,21500,0
|
|
20240911,160200,396743550,21500,21500,21500,21500,0
|
|
20240911,160100,396743550,21500,21500,21500,21500,0
|
|
20240911,160000,396743550,21500,21500,21500,21500,0
|
|
20240911,155900,396743550,21500,21500,21500,21500,0
|
|
20240911,155800,396743550,21500,21500,21500,21500,0
|
|
20240911,155700,396743550,21500,21500,21500,21500,257
|
|
20240911,155600,396743550,21500,21500,21500,21500,0
|
|
20240911,155500,396743550,21500,21500,21500,21500,0
|
|
20240911,155400,396743550,21500,21500,21500,21500,0
|
|
20240911,155300,396743550,21500,21500,21500,21500,0
|
|
20240911,155200,396743550,21500,21500,21500,21500,0
|
|
20240911,155100,396743550,21500,21500,21500,21500,0
|
|
20240911,155000,396743550,21500,21500,21500,21500,0
|
|
20240911,154900,396743550,21500,21500,21500,21500,0
|
|
20240911,154800,396743550,21500,21500,21500,21500,0
|
|
20240911,154700,396743550,21500,21500,21500,21500,0
|
|
20240911,154600,396743550,21500,21500,21500,21500,0
|
|
20240911,154500,396743550,21500,21500,21500,21500,0
|
|
20240911,154400,396743550,21500,21500,21500,21500,0
|
|
20240911,154300,396743550,21500,21500,21500,21500,0
|
|
20240911,154200,396743550,21500,21500,21500,21500,0
|
|
20240911,154100,396743550,21500,21500,21500,21500,0
|
|
20240911,154000,396743550,21500,21500,21500,21500,0
|
|
20240911,153900,396743550,21500,21500,21500,21500,0
|
|
20240911,153800,396743550,21500,21500,21500,21500,0
|
|
20240911,153700,396743550,21500,21500,21500,21500,0
|
|
20240911,153600,396743550,21500,21500,21500,21500,0
|
|
20240911,153500,396743550,21500,21500,21500,21500,0
|
|
20240911,153400,396743550,21500,21500,21500,21500,0
|
|
20240911,153300,396743550,21500,21500,21500,21500,0
|
|
20240911,153200,396743550,21500,21500,21500,21500,0
|
|
20240911,153100,396743550,21500,21500,21500,21500,0
|
|
20240911,153000,396743550,21500,21500,21500,21500,257
|
|
20240911,152900,391218050,21400,21400,21400,21400,0
|
|
20240911,152800,391218050,21400,21400,21400,21400,0
|
|
20240911,152700,391218050,21400,21400,21400,21400,0
|
|
20240911,152600,391218050,21400,21400,21400,21400,0
|
|
20240911,152500,391218050,21400,21400,21400,21400,0
|
|
20240911,152400,391218050,21400,21400,21400,21400,0
|
|
20240911,152300,391218050,21400,21400,21400,21400,0
|
|
20240911,152200,391218050,21400,21400,21400,21400,0
|
|
20240911,152100,391218050,21400,21400,21400,21400,0
|
|
20240911,152000,391218050,21400,21400,21400,21400,0
|
|
20240911,151900,391218050,21400,21400,21400,21400,0
|
|
20240911,151800,391218050,21400,21400,21400,21400,0
|
|
20240911,151700,391218050,21400,21400,21400,21400,0
|
|
20240911,151600,391218050,21400,21400,21400,21400,10
|
|
20240911,151500,391004050,21400,21400,21400,21400,0
|
|
20240911,151400,391004050,21400,21400,21400,21400,3
|
|
20240911,151300,390939850,21350,21350,21400,21350,119
|
|
20240911,151200,388399100,21350,21350,21350,21300,6
|
|
20240911,151100,388271100,21300,21300,21300,21300,10
|
|
20240911,151000,388058100,21350,21300,21350,21300,61
|
|
20240911,150900,386758750,21300,21300,21300,21300,0
|
|
20240911,150800,386758750,21300,21300,21300,21300,599
|
|
20240911,150700,374000050,21300,21300,21300,21300,15
|
|
20240911,150600,373680550,21350,21350,21350,21350,42
|
|
20240911,150500,372783850,21350,21350,21350,21350,0
|
|
20240911,150400,372783850,21350,21350,21350,21350,0
|
|
20240911,150300,372783850,21350,21350,21350,21350,9
|
|
20240911,150200,372591700,21350,21350,21350,21350,120
|
|
20240911,150100,370029700,21350,21350,21350,21350,0
|
|
20240911,150000,370029700,21350,21400,21400,21350,544
|
|
20240911,145900,358414800,21400,21400,21400,21400,0
|
|
20240911,145800,358414800,21400,21400,21400,21400,40
|
|
20240911,145700,357558800,21350,21350,21350,21350,0
|
|
20240911,145600,357558800,21350,21350,21350,21350,0
|
|
20240911,145500,357558800,21350,21400,21450,21350,738
|
|
20240911,145400,341756600,21400,21400,21400,21400,377
|
|
20240911,145300,333688800,21400,21400,21400,21400,117
|
|
20240911,145200,331185000,21400,21400,21400,21400,101
|
|
20240911,145100,329023600,21400,21400,21400,21400,0
|
|
20240911,145000,329023600,21400,21400,21400,21400,0
|
|
20240911,144900,329023600,21400,21400,21400,21400,50
|
|
20240911,144800,327953600,21400,21400,21400,21400,50
|
|
20240911,144700,326883600,21450,21450,21450,21450,20
|
|
20240911,144600,326454600,21450,21450,21450,21450,30
|
|
20240911,144500,325811100,21400,21400,21400,21400,0
|
|
20240911,144400,325811100,21400,21400,21400,21400,5
|
|
20240911,144300,325704100,21400,21400,21400,21400,156
|
|
20240911,144200,322365700,21400,21400,21400,21400,0
|
|
20240911,144100,322365700,21400,21400,21400,21400,41
|
|
20240911,144000,321488300,21400,21400,21400,21400,424
|
|
20240911,143900,312414700,21450,21450,21450,21450,0
|
|
20240911,143800,312414700,21450,21450,21450,21450,5
|
|
20240911,143700,312307450,21450,21450,21450,21450,0
|
|
20240911,143600,312307450,21450,21450,21450,21450,3
|
|
20240911,143500,312243100,21450,21450,21450,21450,5
|
|
20240911,143400,312135850,21450,21450,21450,21450,2
|
|
20240911,143300,312092950,21400,21400,21450,21400,81
|
|
20240911,143200,310359400,21400,21400,21400,21400,161
|
|
20240911,143100,306914000,21450,21450,21450,21450,0
|
|
20240911,143000,306914000,21450,21450,21450,21450,2
|
|
20240911,142900,306871100,21400,21400,21400,21400,50
|
|
20240911,142800,305801100,21450,21450,21450,21450,0
|
|
20240911,142700,305801100,21450,21450,21450,21450,5
|
|
20240911,142600,305693850,21450,21450,21450,21450,125
|
|
20240911,142500,303012600,21500,21400,21500,21400,5
|
|
20240911,142400,302905300,21400,21400,21400,21400,22
|
|
20240911,142300,302434500,21500,21500,21500,21500,0
|
|
20240911,142200,302434500,21500,21500,21500,21500,1
|
|
20240911,142100,302413000,21500,21500,21500,21500,0
|
|
20240911,142000,302413000,21500,21500,21500,21500,0
|
|
20240911,141900,302413000,21500,21500,21500,21500,3
|
|
20240911,141800,302348500,21500,21500,21500,21500,0
|
|
20240911,141700,302348500,21500,21500,21500,21500,0
|
|
20240911,141600,302348500,21500,21500,21500,21500,77
|
|
20240911,141500,300693000,21500,21500,21500,21500,0
|
|
20240911,141400,300693000,21500,21500,21500,21500,0
|
|
20240911,141300,300693000,21500,21500,21500,21500,0
|
|
20240911,141200,300693000,21500,21500,21500,21500,0
|
|
20240911,141100,300693000,21500,21500,21500,21500,0
|
|
20240911,141000,300693000,21500,21500,21500,21500,0
|
|
20240911,140900,300693000,21500,21500,21500,21500,0
|
|
20240911,140800,300693000,21500,21500,21500,21500,0
|
|
20240911,140700,300693000,21500,21500,21500,21500,3
|
|
20240911,140600,300628500,21500,21400,21500,21400,512
|
|
20240911,140500,289671600,21400,21400,21400,21400,0
|
|
20240911,140400,289671600,21400,21400,21400,21400,0
|
|
20240911,140300,289671600,21400,21400,21400,21400,0
|
|
20240911,140200,289671600,21400,21400,21400,21400,0
|
|
20240911,140100,289671600,21400,21400,21400,21400,120
|
|
20240911,140000,287103600,21450,21400,21450,21400,122
|
|
20240911,135900,284492750,21500,21500,21500,21500,0
|
|
20240911,135800,284492750,21500,21500,21500,21500,0
|
|
20240911,135700,284492750,21500,21500,21500,21500,0
|
|
20240911,135600,284492750,21500,21500,21500,21500,0
|
|
20240911,135500,284492750,21500,21500,21500,21500,0
|
|
20240911,135400,284492750,21500,21500,21500,21500,0
|
|
20240911,135300,284492750,21500,21500,21500,21500,0
|
|
20240911,135200,284492750,21500,21500,21500,21500,2
|
|
20240911,135100,284449750,21400,21400,21400,21400,160
|
|
20240911,135000,281025750,21500,21500,21500,21500,0
|
|
20240911,134900,281025750,21500,21500,21500,21500,0
|
|
20240911,134800,281025750,21500,21500,21500,21500,0
|
|
20240911,134700,281025750,21500,21400,21500,21400,38
|
|
20240911,134600,280209600,21500,21500,21500,21500,0
|
|
20240911,134500,280209600,21500,21500,21500,21500,0
|
|
20240911,134400,280209600,21500,21500,21500,21500,70
|
|
20240911,134300,278704600,21500,21500,21500,21500,0
|
|
20240911,134200,278704600,21500,21500,21500,21500,0
|
|
20240911,134100,278704600,21500,21500,21500,21500,0
|
|
20240911,134000,278704600,21500,21500,21500,21500,0
|
|
20240911,133900,278704600,21500,21500,21500,21500,0
|
|
20240911,133800,278704600,21500,21500,21500,21500,0
|
|
20240911,133700,278704600,21500,21500,21500,21500,2
|
|
20240911,133600,278661600,21550,21550,21550,21550,0
|
|
20240911,133500,278661600,21550,21550,21550,21550,0
|
|
20240911,133400,278661600,21550,21550,21550,21550,0
|
|
20240911,133300,278661600,21550,21550,21550,21550,0
|
|
20240911,133200,278661600,21550,21550,21550,21550,0
|
|
20240911,133100,278661600,21550,21450,21550,21450,228
|
|
20240911,133000,273760100,21500,21500,21500,21500,25
|
|
20240911,132900,273222600,21450,21450,21450,21450,0
|
|
20240911,132800,273222600,21450,21450,21450,21450,0
|
|
20240911,132700,273222600,21450,21450,21450,21450,9
|
|
20240911,132600,273029550,21450,21450,21450,21450,1
|
|
20240911,132500,273008100,21400,21400,21400,21400,0
|
|
20240911,132400,273008100,21400,21400,21400,21400,37
|
|
20240911,132300,272216300,21400,21400,21400,21400,104
|
|
20240911,132200,269990700,21450,21450,21450,21450,7
|
|
20240911,132100,269840550,21500,21500,21500,21500,0
|
|
20240911,132000,269840550,21500,21500,21500,21500,2
|
|
20240911,131900,269797550,21450,21450,21450,21450,0
|
|
20240911,131800,269797550,21450,21450,21450,21450,0
|
|
20240911,131700,269797550,21450,21450,21450,21450,13
|
|
20240911,131600,269518700,21500,21500,21500,21500,0
|
|
20240911,131500,269518700,21500,21500,21500,21500,0
|
|
20240911,131400,269518700,21500,21500,21500,21500,10
|
|
20240911,131300,269303700,21550,21550,21550,21550,0
|
|
20240911,131200,269303700,21550,21550,21550,21550,0
|
|
20240911,131100,269303700,21550,21550,21550,21550,0
|
|
20240911,131000,269303700,21550,21550,21550,21550,0
|
|
20240911,130900,269303700,21550,21550,21550,21550,0
|
|
20240911,130800,269303700,21550,21550,21550,21550,0
|
|
20240911,130700,269303700,21550,21400,21550,21400,185
|
|
20240911,130600,265344550,21550,21450,21550,21450,2
|
|
20240911,130500,265301550,21500,21500,21500,21500,1
|
|
20240911,130400,265280050,21400,21400,21400,21400,0
|
|
20240911,130300,265280050,21400,21400,21400,21400,83
|
|
20240911,130200,263503850,21400,21500,21500,21400,30
|
|
20240911,130100,262860850,21500,21400,21500,21400,6
|
|
20240911,130000,262732350,21500,21500,21500,21500,1
|
|
20240911,125900,262710850,21400,21450,21450,21400,87
|
|
20240911,125800,260848850,21500,21500,21500,21500,0
|
|
20240911,125700,260848850,21500,21500,21500,21500,0
|
|
20240911,125600,260848850,21500,21500,21500,21500,0
|
|
20240911,125500,260848850,21500,21500,21500,21500,1
|
|
20240911,125400,260827350,21500,21450,21500,21450,20
|
|
20240911,125300,260397850,21500,21500,21500,21500,0
|
|
20240911,125200,260397850,21500,21450,21500,21450,10
|
|
20240911,125100,260183150,21450,21450,21450,21450,4
|
|
20240911,125000,260097350,21500,21450,21500,21450,3
|
|
20240911,124900,260032900,21450,21450,21450,21450,16
|
|
20240911,124800,259689700,21550,21550,21550,21550,0
|
|
20240911,124700,259689700,21550,21550,21550,21550,0
|
|
20240911,124600,259689700,21550,21550,21550,21550,0
|
|
20240911,124500,259689700,21550,21550,21550,21550,0
|
|
20240911,124400,259689700,21550,21550,21550,21550,0
|
|
20240911,124300,259689700,21550,21550,21550,21550,0
|
|
20240911,124200,259689700,21550,21550,21550,21550,2
|
|
20240911,124100,259646600,21450,21450,21450,21450,0
|
|
20240911,124000,259646600,21450,21450,21450,21450,0
|
|
20240911,123900,259646600,21450,21450,21450,21450,0
|
|
20240911,123800,259646600,21450,21450,21450,21450,0
|
|
20240911,123700,259646600,21450,21450,21450,21450,70
|
|
20240911,123600,258145100,21500,21500,21500,21500,2
|
|
20240911,123500,258102100,21550,21550,21550,21550,1
|
|
20240911,123400,258080550,21550,21550,21550,21550,0
|
|
20240911,123300,258080550,21550,21550,21550,21550,0
|
|
20240911,123200,258080550,21550,21550,21550,21550,0
|
|
20240911,123100,258080550,21550,21550,21550,21550,0
|
|
20240911,123000,258080550,21550,21500,21550,21500,134
|
|
20240911,122900,255199500,21500,21500,21500,21500,0
|
|
20240911,122800,255199500,21500,21500,21500,21500,50
|
|
20240911,122700,254124500,21400,21400,21400,21400,0
|
|
20240911,122600,254124500,21400,21400,21400,21400,2
|
|
20240911,122500,254081700,21400,21500,21500,21400,33
|
|
20240911,122400,253375000,21500,21500,21500,21500,0
|
|
20240911,122300,253375000,21500,21400,21500,21400,13
|
|
20240911,122200,253096600,21400,21400,21400,21400,0
|
|
20240911,122100,253096600,21400,21400,21400,21400,0
|
|
20240911,122000,253096600,21400,21400,21400,21400,4
|
|
20240911,121900,253011000,21400,21400,21400,21400,0
|
|
20240911,121800,253011000,21400,21400,21400,21400,5
|
|
20240911,121700,252904000,21400,21350,21400,21350,51
|
|
20240911,121600,251813100,21350,21400,21400,21350,239
|
|
20240911,121500,246700800,21400,21450,21450,21400,166
|
|
20240911,121400,243147400,21450,21450,21450,21450,101
|
|
20240911,121300,240980950,21500,21500,21500,21500,0
|
|
20240911,121200,240980950,21500,21500,21500,21500,0
|
|
20240911,121100,240980950,21500,21500,21500,21500,0
|
|
20240911,121000,240980950,21500,21500,21500,21500,2
|
|
20240911,120900,240937950,21450,21500,21500,21450,86
|
|
20240911,120800,239091750,21500,21500,21500,21500,20
|
|
20240911,120700,238661750,21500,21500,21500,21500,75
|
|
20240911,120600,237049250,21500,21500,21500,21500,0
|
|
20240911,120500,237049250,21500,21500,21500,21500,0
|
|
20240911,120400,237049250,21500,21500,21500,21500,0
|
|
20240911,120300,237049250,21500,21500,21500,21500,0
|
|
20240911,120200,237049250,21500,21500,21500,21500,0
|
|
20240911,120100,237049250,21500,21500,21500,21500,0
|
|
20240911,120000,237049250,21500,21500,21500,21500,0
|
|
20240911,115900,237049250,21500,21500,21500,21500,0
|
|
20240911,115800,237049250,21500,21500,21500,21500,0
|
|
20240911,115700,237049250,21500,21500,21500,21500,0
|
|
20240911,115600,237049250,21500,21550,21550,21500,32
|
|
20240911,115500,236361150,21500,21500,21500,21500,0
|
|
20240911,115400,236361150,21500,21500,21500,21500,0
|
|
20240911,115300,236361150,21500,21500,21500,21500,1
|
|
20240911,115200,236339650,21600,21500,21600,21500,227
|
|
20240911,115100,231458950,21600,21600,21600,21600,9
|
|
20240911,115000,231264550,21600,21600,21600,21600,0
|
|
20240911,114900,231264550,21600,21600,21600,21600,0
|
|
20240911,114800,231264550,21600,21600,21600,21600,0
|
|
20240911,114700,231264550,21600,21600,21600,21600,0
|
|
20240911,114600,231264550,21600,21600,21600,21600,1
|
|
20240911,114500,231242950,21600,21600,21600,21600,0
|
|
20240911,114400,231242950,21600,21600,21600,21600,2
|
|
20240911,114300,231199750,21600,21600,21600,21600,0
|
|
20240911,114200,231199750,21600,21600,21600,21600,0
|
|
20240911,114100,231199750,21600,21600,21600,21600,0
|
|
20240911,114000,231199750,21600,21600,21600,21600,75
|
|
20240911,113900,229579750,21600,21550,21600,21550,5
|
|
20240911,113800,229471850,21600,21600,21600,21600,0
|
|
20240911,113700,229471850,21600,21600,21600,21600,0
|
|
20240911,113600,229471850,21600,21600,21600,21600,0
|
|
20240911,113500,229471850,21600,21600,21600,21600,0
|
|
20240911,113400,229471850,21600,21600,21600,21600,0
|
|
20240911,113300,229471850,21600,21600,21600,21600,0
|
|
20240911,113200,229471850,21600,21600,21600,21600,0
|
|
20240911,113100,229471850,21600,21600,21600,21600,2
|
|
20240911,113000,229428650,21450,21500,21500,21450,400
|
|
20240911,112900,220843100,21550,21550,21550,21550,0
|
|
20240911,112800,220843100,21550,21550,21550,21550,3
|
|
20240911,112700,220778450,21500,21500,21500,21450,159
|
|
20240911,112600,217361650,21500,21500,21500,21500,0
|
|
20240911,112500,217361650,21500,21500,21500,21500,35
|
|
20240911,112400,216609150,21500,21500,21500,21500,15
|
|
20240911,112300,216286650,21500,21500,21500,21500,50
|
|
20240911,112200,215211650,21550,21550,21550,21550,0
|
|
20240911,112100,215211650,21550,21600,21600,21550,46
|
|
20240911,112000,214220250,21500,21500,21500,21500,0
|
|
20240911,111900,214220250,21500,21500,21500,21500,8
|
|
20240911,111800,214048250,21500,21500,21500,21500,14
|
|
20240911,111700,213747250,21500,21500,21500,21500,16
|
|
20240911,111600,213403250,21650,21650,21650,21650,0
|
|
20240911,111500,213403250,21650,21650,21650,21650,0
|
|
20240911,111400,213403250,21650,21650,21650,21650,2
|
|
20240911,111300,213359950,21500,21600,21600,21500,133
|
|
20240911,111200,210499450,21550,21550,21550,21550,205
|
|
20240911,111100,206081700,21600,21600,21600,21600,0
|
|
20240911,111000,206081700,21600,21600,21600,21600,0
|
|
20240911,110900,206081700,21600,21600,21600,21600,0
|
|
20240911,110800,206081700,21600,21600,21600,21600,0
|
|
20240911,110700,206081700,21600,21600,21600,21600,0
|
|
20240911,110600,206081700,21600,21600,21600,21600,2
|
|
20240911,110500,206038500,21650,21650,21650,21650,0
|
|
20240911,110400,206038500,21650,21650,21650,21650,2
|
|
20240911,110300,205995200,21650,21650,21650,21650,123
|
|
20240911,110200,203332250,21650,21650,21650,21650,0
|
|
20240911,110100,203332250,21650,21650,21650,21650,2
|
|
20240911,110000,203288950,21500,21550,21550,21500,747
|
|
20240911,105900,187209250,21600,21600,21600,21600,2
|
|
20240911,105800,187166050,21600,21600,21600,21600,18
|
|
20240911,105700,186777250,21600,21600,21600,21600,10
|
|
20240911,105600,186561250,21600,21600,21600,21600,2
|
|
20240911,105500,186518050,21600,21600,21600,21600,5
|
|
20240911,105400,186410050,21600,21550,21600,21550,2
|
|
20240911,105300,186366900,21550,21600,21600,21550,67
|
|
20240911,105200,184923000,21550,21600,21600,21550,236
|
|
20240911,105100,179836700,21650,21650,21650,21650,0
|
|
20240911,105000,179836700,21650,21650,21650,21650,0
|
|
20240911,104900,179836700,21650,21650,21650,21650,0
|
|
20240911,104800,179836700,21650,21650,21650,21650,0
|
|
20240911,104700,179836700,21650,21650,21650,21650,1
|
|
20240911,104600,179815050,21600,21600,21600,21600,0
|
|
20240911,104500,179815050,21600,21600,21650,21600,132
|
|
20240911,104400,176963800,21600,21600,21600,21550,8
|
|
20240911,104300,176791300,21550,21550,21550,21550,50
|
|
20240911,104200,175713800,21600,21600,21600,21600,10
|
|
20240911,104100,175497800,21600,21550,21600,21550,195
|
|
20240911,104000,171285850,21600,21600,21600,21600,31
|
|
20240911,103900,170616250,21600,21750,21750,21600,675
|
|
20240911,103800,156035800,21600,21650,21650,21600,4
|
|
20240911,103700,155949250,21650,21600,21650,21600,105
|
|
20240911,103600,153681150,21600,21600,21600,21600,58
|
|
20240911,103500,152428350,21600,21600,21600,21600,0
|
|
20240911,103400,152428350,21600,21600,21600,21600,0
|
|
20240911,103300,152428350,21600,21650,21650,21600,428
|
|
20240911,103200,143164900,21750,21750,21750,21750,0
|
|
20240911,103100,143164900,21750,21750,21750,21750,3
|
|
20240911,103000,143099650,21700,21700,21700,21700,0
|
|
20240911,102900,143099650,21700,21700,21700,21700,0
|
|
20240911,102800,143099650,21700,21700,21700,21700,288
|
|
20240911,102700,136850050,21700,21700,21700,21700,0
|
|
20240911,102600,136850050,21700,21700,21700,21700,15
|
|
20240911,102500,136524550,21750,21750,21750,21750,0
|
|
20240911,102400,136524550,21750,21750,21750,21750,0
|
|
20240911,102300,136524550,21750,21800,21800,21750,203
|
|
20240911,102200,132109250,21750,21750,21750,21750,4
|
|
20240911,102100,132022250,21750,21750,21750,21750,0
|
|
20240911,102000,132022250,21750,21750,21750,21750,0
|
|
20240911,101900,132022250,21750,21750,21750,21750,50
|
|
20240911,101800,130934750,21750,21750,21750,21750,54
|
|
20240911,101700,129760250,21750,21800,21800,21750,34
|
|
20240911,101600,129020700,21800,21800,21800,21800,3
|
|
20240911,101500,128955300,21850,21850,21850,21850,1
|
|
20240911,101400,128933450,21850,21850,21850,21850,10
|
|
20240911,101300,128714950,21850,21850,21850,21850,0
|
|
20240911,101200,128714950,21850,21850,21850,21850,1
|
|
20240911,101100,128693100,21800,21800,21800,21800,0
|
|
20240911,101000,128693100,21800,21800,21800,21800,27
|
|
20240911,100900,128104500,21850,21850,21850,21850,1
|
|
20240911,100800,128082650,21900,21800,21900,21800,190
|
|
20240911,100700,123939400,21750,21750,21750,21750,176
|
|
20240911,100600,120111400,21750,21750,21750,21750,0
|
|
20240911,100500,120111400,21750,21700,21750,21700,141
|
|
20240911,100400,117051550,21750,21750,21750,21750,21
|
|
20240911,100300,116594800,21750,21800,21800,21750,9
|
|
20240911,100200,116398800,21800,21750,21800,21750,60
|
|
20240911,100100,115093750,21800,21700,21800,21700,103
|
|
20240911,100000,112848650,21800,21800,21800,21800,0
|
|
20240911,095900,112848650,21800,21800,21800,21800,0
|
|
20240911,095800,112848650,21800,21700,21800,21700,180
|
|
20240911,095700,108935100,21750,21750,21750,21750,0
|
|
20240911,095600,108935100,21750,21750,21750,21750,2
|
|
20240911,095500,108891600,21750,21750,21750,21750,0
|
|
20240911,095400,108891600,21750,21750,21750,21750,0
|
|
20240911,095300,108891600,21750,21700,21750,21700,3
|
|
20240911,095200,108826400,21750,21700,21750,21600,999
|
|
20240911,095100,87222600,21750,21750,21750,21750,2
|
|
20240911,095000,87179100,21800,21800,21800,21800,0
|
|
20240911,094900,87179100,21800,21800,21800,21800,0
|
|
20240911,094800,87179100,21800,21800,21800,21800,2
|
|
20240911,094700,87135500,21800,21750,21800,21750,3
|
|
20240911,094600,87070200,21800,21800,21800,21800,0
|
|
20240911,094500,87070200,21800,21800,21800,21800,50
|
|
20240911,094400,85980200,21800,21800,21800,21800,10
|
|
20240911,094300,85762200,21800,21700,21800,21700,41
|
|
20240911,094200,84872400,21800,21800,21800,21800,0
|
|
20240911,094100,84872400,21800,21800,21800,21800,0
|
|
20240911,094000,84872400,21800,21800,21800,21800,0
|
|
20240911,093900,84872400,21800,21800,21800,21800,1
|
|
20240911,093800,84850600,21800,21750,21800,21750,17
|
|
20240911,093700,84480750,21750,21800,21800,21750,110
|
|
20240911,093600,82087750,21800,21800,21800,21800,115
|
|
20240911,093500,79580750,21750,21800,21800,21750,205
|
|
20240911,093400,75112050,21800,21800,21800,21800,5
|
|
20240911,093300,75003050,21800,21750,21800,21750,6
|
|
20240911,093200,74872500,21800,21800,21800,21800,0
|
|
20240911,093100,74872500,21800,21800,21800,21800,10
|
|
20240911,093000,74654500,21800,21800,21800,21800,1
|
|
20240911,092900,74632700,21700,21700,21700,21700,3
|
|
20240911,092800,74567600,21750,21750,21750,21750,111
|
|
20240911,092700,72153350,21700,21700,21700,21700,172
|
|
20240911,092600,68420950,21700,21700,21700,21700,24
|
|
20240911,092500,67900150,21750,21750,21750,21750,1
|
|
20240911,092400,67878400,21750,21800,21800,21750,2
|
|
20240911,092300,67834850,21700,21750,21750,21700,434
|
|
20240911,092200,58415050,21750,21750,21750,21750,23
|
|
20240911,092100,57914800,21800,21800,21800,21800,0
|
|
20240911,092000,57914800,21800,21750,21800,21750,43
|
|
20240911,091900,56979500,21750,21750,21750,21750,112
|
|
20240911,091800,54543500,21750,21650,21750,21650,127
|
|
20240911,091700,51787600,21650,21650,21650,21650,166
|
|
20240911,091600,48193700,21650,21650,21700,21650,71
|
|
20240911,091500,46656500,21650,21650,21650,21650,33
|
|
20240911,091400,45942050,21700,21700,21750,21700,137
|
|
20240911,091300,42969050,21700,21700,21750,21700,24
|
|
20240911,091200,42448100,21750,21750,21750,21750,1
|
|
20240911,091100,42426350,21850,21800,21900,21700,557
|
|
20240911,091000,30261550,21800,21600,21800,21600,101
|
|
20240911,090900,28073900,21500,21500,21500,21500,10
|
|
20240911,090800,27858900,21500,21500,21500,21500,257
|
|
20240911,090700,22333400,21500,21600,21600,21500,359
|
|
20240911,090600,14614800,21500,21500,21500,21500,0
|
|
20240911,090500,14614800,21500,21600,21650,21500,212
|
|
20240911,090400,10051750,21650,21800,21800,21650,2
|
|
20240911,090300,10008300,21750,21750,21750,21750,25
|
|
20240911,090200,9464550,21750,21550,21750,21550,200
|
|
20240911,090100,5153950,21550,21600,21600,21550,85
|
|
20240911,090000,3319550,21650,21700,21700,21650,153
|