762 lines
40 KiB
CSV
762 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,213900,1276003100,22950,22950,22950,22950,939
|
|
20240923,213800,1276003100,22950,22950,22950,22950,0
|
|
20240923,213700,1276003100,22950,22950,22950,22950,0
|
|
20240923,213600,1276003100,22950,22950,22950,22950,0
|
|
20240923,213500,1276003100,22950,22950,22950,22950,0
|
|
20240923,213400,1276003100,22950,22950,22950,22950,0
|
|
20240923,213300,1276003100,22950,22950,22950,22950,0
|
|
20240923,213200,1276003100,22950,22950,22950,22950,0
|
|
20240923,213100,1276003100,22950,22950,22950,22950,0
|
|
20240923,213000,1276003100,22950,22950,22950,22950,0
|
|
20240923,212900,1276003100,22950,22950,22950,22950,0
|
|
20240923,212800,1276003100,22950,22950,22950,22950,0
|
|
20240923,212700,1276003100,22950,22950,22950,22950,0
|
|
20240923,212600,1276003100,22950,22950,22950,22950,0
|
|
20240923,212500,1276003100,22950,22950,22950,22950,0
|
|
20240923,212400,1276003100,22950,22950,22950,22950,0
|
|
20240923,212300,1276003100,22950,22950,22950,22950,0
|
|
20240923,212200,1276003100,22950,22950,22950,22950,0
|
|
20240923,212100,1276003100,22950,22950,22950,22950,0
|
|
20240923,212000,1276003100,22950,22950,22950,22950,0
|
|
20240923,211900,1276003100,22950,22950,22950,22950,0
|
|
20240923,211800,1276003100,22950,22950,22950,22950,0
|
|
20240923,211700,1276003100,22950,22950,22950,22950,0
|
|
20240923,211600,1276003100,22950,22950,22950,22950,0
|
|
20240923,211500,1276003100,22950,22950,22950,22950,0
|
|
20240923,211400,1276003100,22950,22950,22950,22950,0
|
|
20240923,211300,1276003100,22950,22950,22950,22950,0
|
|
20240923,211200,1276003100,22950,22950,22950,22950,0
|
|
20240923,211100,1276003100,22950,22950,22950,22950,0
|
|
20240923,211000,1276003100,22950,22950,22950,22950,0
|
|
20240923,210900,1276003100,22950,22950,22950,22950,939
|
|
20240923,210800,1276003100,22950,22950,22950,22950,0
|
|
20240923,210700,1276003100,22950,22950,22950,22950,0
|
|
20240923,210600,1276003100,22950,22950,22950,22950,0
|
|
20240923,210500,1276003100,22950,22950,22950,22950,0
|
|
20240923,210400,1276003100,22950,22950,22950,22950,0
|
|
20240923,210300,1276003100,22950,22950,22950,22950,0
|
|
20240923,210200,1276003100,22950,22950,22950,22950,0
|
|
20240923,210100,1276003100,22950,22950,22950,22950,0
|
|
20240923,210000,1276003100,22950,22950,22950,22950,0
|
|
20240923,205900,1276003100,22950,22950,22950,22950,0
|
|
20240923,205800,1276003100,22950,22950,22950,22950,0
|
|
20240923,205700,1276003100,22950,22950,22950,22950,0
|
|
20240923,205600,1276003100,22950,22950,22950,22950,0
|
|
20240923,205500,1276003100,22950,22950,22950,22950,0
|
|
20240923,205400,1276003100,22950,22950,22950,22950,0
|
|
20240923,205300,1276003100,22950,22950,22950,22950,0
|
|
20240923,205200,1276003100,22950,22950,22950,22950,0
|
|
20240923,205100,1276003100,22950,22950,22950,22950,0
|
|
20240923,205000,1276003100,22950,22950,22950,22950,0
|
|
20240923,204900,1276003100,22950,22950,22950,22950,0
|
|
20240923,204800,1276003100,22950,22950,22950,22950,0
|
|
20240923,204700,1276003100,22950,22950,22950,22950,0
|
|
20240923,204600,1276003100,22950,22950,22950,22950,0
|
|
20240923,204500,1276003100,22950,22950,22950,22950,0
|
|
20240923,204400,1276003100,22950,22950,22950,22950,0
|
|
20240923,204300,1276003100,22950,22950,22950,22950,0
|
|
20240923,204200,1276003100,22950,22950,22950,22950,0
|
|
20240923,204100,1276003100,22950,22950,22950,22950,0
|
|
20240923,204000,1276003100,22950,22950,22950,22950,0
|
|
20240923,203900,1276003100,22950,22950,22950,22950,939
|
|
20240923,203800,1276003100,22950,22950,22950,22950,0
|
|
20240923,203700,1276003100,22950,22950,22950,22950,0
|
|
20240923,203600,1276003100,22950,22950,22950,22950,0
|
|
20240923,203500,1276003100,22950,22950,22950,22950,0
|
|
20240923,203400,1276003100,22950,22950,22950,22950,0
|
|
20240923,203300,1276003100,22950,22950,22950,22950,0
|
|
20240923,203200,1276003100,22950,22950,22950,22950,0
|
|
20240923,203100,1276003100,22950,22950,22950,22950,0
|
|
20240923,203000,1276003100,22950,22950,22950,22950,0
|
|
20240923,202900,1276003100,22950,22950,22950,22950,0
|
|
20240923,202800,1276003100,22950,22950,22950,22950,0
|
|
20240923,202700,1276003100,22950,22950,22950,22950,0
|
|
20240923,202600,1276003100,22950,22950,22950,22950,0
|
|
20240923,202500,1276003100,22950,22950,22950,22950,0
|
|
20240923,202400,1276003100,22950,22950,22950,22950,0
|
|
20240923,202300,1276003100,22950,22950,22950,22950,0
|
|
20240923,202200,1276003100,22950,22950,22950,22950,0
|
|
20240923,202100,1276003100,22950,22950,22950,22950,0
|
|
20240923,202000,1276003100,22950,22950,22950,22950,0
|
|
20240923,201900,1276003100,22950,22950,22950,22950,0
|
|
20240923,201800,1276003100,22950,22950,22950,22950,0
|
|
20240923,201700,1276003100,22950,22950,22950,22950,0
|
|
20240923,201600,1276003100,22950,22950,22950,22950,0
|
|
20240923,201500,1276003100,22950,22950,22950,22950,0
|
|
20240923,201400,1276003100,22950,22950,22950,22950,0
|
|
20240923,201300,1276003100,22950,22950,22950,22950,0
|
|
20240923,201200,1276003100,22950,22950,22950,22950,0
|
|
20240923,201100,1276003100,22950,22950,22950,22950,0
|
|
20240923,201000,1276003100,22950,22950,22950,22950,0
|
|
20240923,200900,1276003100,22950,22950,22950,22950,939
|
|
20240923,200800,1276003100,22950,22950,22950,22950,0
|
|
20240923,200700,1276003100,22950,22950,22950,22950,0
|
|
20240923,200600,1276003100,22950,22950,22950,22950,0
|
|
20240923,200500,1276003100,22950,22950,22950,22950,0
|
|
20240923,200400,1276003100,22950,22950,22950,22950,0
|
|
20240923,200300,1276003100,22950,22950,22950,22950,0
|
|
20240923,200200,1276003100,22950,22950,22950,22950,0
|
|
20240923,200100,1276003100,22950,22950,22950,22950,0
|
|
20240923,200000,1276003100,22950,22950,22950,22950,0
|
|
20240923,195900,1276003100,22950,22950,22950,22950,0
|
|
20240923,195800,1276003100,22950,22950,22950,22950,0
|
|
20240923,195700,1276003100,22950,22950,22950,22950,0
|
|
20240923,195600,1276003100,22950,22950,22950,22950,0
|
|
20240923,195500,1276003100,22950,22950,22950,22950,0
|
|
20240923,195400,1276003100,22950,22950,22950,22950,0
|
|
20240923,195300,1276003100,22950,22950,22950,22950,0
|
|
20240923,195200,1276003100,22950,22950,22950,22950,0
|
|
20240923,195100,1276003100,22950,22950,22950,22950,0
|
|
20240923,195000,1276003100,22950,22950,22950,22950,0
|
|
20240923,194900,1276003100,22950,22950,22950,22950,0
|
|
20240923,194800,1276003100,22950,22950,22950,22950,0
|
|
20240923,194700,1276003100,22950,22950,22950,22950,0
|
|
20240923,194600,1276003100,22950,22950,22950,22950,0
|
|
20240923,194500,1276003100,22950,22950,22950,22950,0
|
|
20240923,194400,1276003100,22950,22950,22950,22950,0
|
|
20240923,194300,1276003100,22950,22950,22950,22950,0
|
|
20240923,194200,1276003100,22950,22950,22950,22950,0
|
|
20240923,194100,1276003100,22950,22950,22950,22950,0
|
|
20240923,194000,1276003100,22950,22950,22950,22950,0
|
|
20240923,193900,1276003100,22950,22950,22950,22950,939
|
|
20240923,193800,1276003100,22950,22950,22950,22950,0
|
|
20240923,193700,1276003100,22950,22950,22950,22950,0
|
|
20240923,193600,1276003100,22950,22950,22950,22950,0
|
|
20240923,193500,1276003100,22950,22950,22950,22950,0
|
|
20240923,193400,1276003100,22950,22950,22950,22950,0
|
|
20240923,193300,1276003100,22950,22950,22950,22950,0
|
|
20240923,193200,1276003100,22950,22950,22950,22950,0
|
|
20240923,193100,1276003100,22950,22950,22950,22950,0
|
|
20240923,193000,1276003100,22950,22950,22950,22950,0
|
|
20240923,192900,1276003100,22950,22950,22950,22950,0
|
|
20240923,192800,1276003100,22950,22950,22950,22950,0
|
|
20240923,192700,1276003100,22950,22950,22950,22950,0
|
|
20240923,192600,1276003100,22950,22950,22950,22950,0
|
|
20240923,192500,1276003100,22950,22950,22950,22950,0
|
|
20240923,192400,1276003100,22950,22950,22950,22950,0
|
|
20240923,192300,1276003100,22950,22950,22950,22950,0
|
|
20240923,192200,1276003100,22950,22950,22950,22950,0
|
|
20240923,192100,1276003100,22950,22950,22950,22950,0
|
|
20240923,192000,1276003100,22950,22950,22950,22950,0
|
|
20240923,191900,1276003100,22950,22950,22950,22950,0
|
|
20240923,191800,1276003100,22950,22950,22950,22950,0
|
|
20240923,191700,1276003100,22950,22950,22950,22950,0
|
|
20240923,191600,1276003100,22950,22950,22950,22950,0
|
|
20240923,191500,1276003100,22950,22950,22950,22950,0
|
|
20240923,191400,1276003100,22950,22950,22950,22950,0
|
|
20240923,191300,1276003100,22950,22950,22950,22950,0
|
|
20240923,191200,1276003100,22950,22950,22950,22950,0
|
|
20240923,191100,1276003100,22950,22950,22950,22950,0
|
|
20240923,191000,1276003100,22950,22950,22950,22950,0
|
|
20240923,190900,1276003100,22950,22950,22950,22950,939
|
|
20240923,190800,1276003100,22950,22950,22950,22950,0
|
|
20240923,190700,1276003100,22950,22950,22950,22950,0
|
|
20240923,190600,1276003100,22950,22950,22950,22950,0
|
|
20240923,190500,1276003100,22950,22950,22950,22950,0
|
|
20240923,190400,1276003100,22950,22950,22950,22950,0
|
|
20240923,190300,1276003100,22950,22950,22950,22950,0
|
|
20240923,190200,1276003100,22950,22950,22950,22950,0
|
|
20240923,190100,1276003100,22950,22950,22950,22950,0
|
|
20240923,190000,1276003100,22950,22950,22950,22950,0
|
|
20240923,185900,1276003100,22950,22950,22950,22950,0
|
|
20240923,185800,1276003100,22950,22950,22950,22950,0
|
|
20240923,185700,1276003100,22950,22950,22950,22950,0
|
|
20240923,185600,1276003100,22950,22950,22950,22950,0
|
|
20240923,185500,1276003100,22950,22950,22950,22950,0
|
|
20240923,185400,1276003100,22950,22950,22950,22950,0
|
|
20240923,185300,1276003100,22950,22950,22950,22950,0
|
|
20240923,185200,1276003100,22950,22950,22950,22950,0
|
|
20240923,185100,1276003100,22950,22950,22950,22950,0
|
|
20240923,185000,1276003100,22950,22950,22950,22950,0
|
|
20240923,184900,1276003100,22950,22950,22950,22950,0
|
|
20240923,184800,1276003100,22950,22950,22950,22950,0
|
|
20240923,184700,1276003100,22950,22950,22950,22950,0
|
|
20240923,184600,1276003100,22950,22950,22950,22950,0
|
|
20240923,184500,1276003100,22950,22950,22950,22950,0
|
|
20240923,184400,1276003100,22950,22950,22950,22950,0
|
|
20240923,184300,1276003100,22950,22950,22950,22950,0
|
|
20240923,184200,1276003100,22950,22950,22950,22950,0
|
|
20240923,184100,1276003100,22950,22950,22950,22950,0
|
|
20240923,184000,1276003100,22950,22950,22950,22950,0
|
|
20240923,183900,1276003100,22950,22950,22950,22950,939
|
|
20240923,183800,1276003100,22950,22950,22950,22950,0
|
|
20240923,183700,1276003100,22950,22950,22950,22950,0
|
|
20240923,183600,1276003100,22950,22950,22950,22950,0
|
|
20240923,183500,1276003100,22950,22950,22950,22950,0
|
|
20240923,183400,1276003100,22950,22950,22950,22950,0
|
|
20240923,183300,1276003100,22950,22950,22950,22950,0
|
|
20240923,183200,1276003100,22950,22950,22950,22950,0
|
|
20240923,183100,1276003100,22950,22950,22950,22950,0
|
|
20240923,183000,1276003100,22950,22950,22950,22950,0
|
|
20240923,182900,1276003100,22950,22950,22950,22950,0
|
|
20240923,182800,1276003100,22950,22950,22950,22950,0
|
|
20240923,182700,1276003100,22950,22950,22950,22950,0
|
|
20240923,182600,1276003100,22950,22950,22950,22950,0
|
|
20240923,182500,1276003100,22950,22950,22950,22950,0
|
|
20240923,182400,1276003100,22950,22950,22950,22950,0
|
|
20240923,182300,1276003100,22950,22950,22950,22950,0
|
|
20240923,182200,1276003100,22950,22950,22950,22950,0
|
|
20240923,182100,1276003100,22950,22950,22950,22950,0
|
|
20240923,182000,1276003100,22950,22950,22950,22950,0
|
|
20240923,181900,1276003100,22950,22950,22950,22950,0
|
|
20240923,181800,1276003100,22950,22950,22950,22950,0
|
|
20240923,181700,1276003100,22950,22950,22950,22950,0
|
|
20240923,181600,1276003100,22950,22950,22950,22950,0
|
|
20240923,181500,1276003100,22950,22950,22950,22950,0
|
|
20240923,181400,1276003100,22950,22950,22950,22950,0
|
|
20240923,181300,1276003100,22950,22950,22950,22950,0
|
|
20240923,181200,1276003100,22950,22950,22950,22950,0
|
|
20240923,181100,1276003100,22950,22950,22950,22950,0
|
|
20240923,181000,1276003100,22950,22950,22950,22950,0
|
|
20240923,180900,1276003100,22950,22950,22950,22950,939
|
|
20240923,180800,1276003100,22950,22950,22950,22950,0
|
|
20240923,180700,1276003100,22950,22950,22950,22950,0
|
|
20240923,180600,1276003100,22950,22950,22950,22950,0
|
|
20240923,180500,1276003100,22950,22950,22950,22950,0
|
|
20240923,180400,1276003100,22950,22950,22950,22950,0
|
|
20240923,180300,1276003100,22950,22950,22950,22950,0
|
|
20240923,180200,1276003100,22950,22950,22950,22950,0
|
|
20240923,180100,1276003100,22950,22950,22950,22950,0
|
|
20240923,180000,1276003100,22950,22950,22950,22950,0
|
|
20240923,175900,1276003100,22950,22950,22950,22950,0
|
|
20240923,175800,1276003100,22950,22950,22950,22950,0
|
|
20240923,175700,1276003100,22950,22950,22950,22950,0
|
|
20240923,175600,1276003100,22950,22950,22950,22950,0
|
|
20240923,175500,1276003100,22950,22950,22950,22950,0
|
|
20240923,175400,1276003100,22950,22950,22950,22950,0
|
|
20240923,175300,1276003100,22950,22950,22950,22950,0
|
|
20240923,175200,1276003100,22950,22950,22950,22950,0
|
|
20240923,175100,1276003100,22950,22950,22950,22950,0
|
|
20240923,175000,1276003100,22950,22950,22950,22950,0
|
|
20240923,174900,1276003100,22950,22950,22950,22950,0
|
|
20240923,174800,1276003100,22950,22950,22950,22950,0
|
|
20240923,174700,1276003100,22950,22950,22950,22950,0
|
|
20240923,174600,1276003100,22950,22950,22950,22950,0
|
|
20240923,174500,1276003100,22950,22950,22950,22950,0
|
|
20240923,174400,1276003100,22950,22950,22950,22950,0
|
|
20240923,174300,1276003100,22950,22950,22950,22950,0
|
|
20240923,174200,1276003100,22950,22950,22950,22950,0
|
|
20240923,174100,1276003100,22950,22950,22950,22950,0
|
|
20240923,174000,1276003100,22950,22950,22950,22950,0
|
|
20240923,173900,1276003100,22950,22950,22950,22950,939
|
|
20240923,173800,1276003100,22950,22950,22950,22950,0
|
|
20240923,173700,1276003100,22950,22950,22950,22950,0
|
|
20240923,173600,1276003100,22950,22950,22950,22950,0
|
|
20240923,173500,1276003100,22950,22950,22950,22950,0
|
|
20240923,173400,1276003100,22950,22950,22950,22950,0
|
|
20240923,173300,1276003100,22950,22950,22950,22950,0
|
|
20240923,173200,1276003100,22950,22950,22950,22950,0
|
|
20240923,173100,1276003100,22950,22950,22950,22950,0
|
|
20240923,173000,1276003100,22950,22950,22950,22950,0
|
|
20240923,172900,1276003100,22950,22950,22950,22950,0
|
|
20240923,172800,1276003100,22950,22950,22950,22950,0
|
|
20240923,172700,1276003100,22950,22950,22950,22950,0
|
|
20240923,172600,1276003100,22950,22950,22950,22950,0
|
|
20240923,172500,1276003100,22950,22950,22950,22950,0
|
|
20240923,172400,1276003100,22950,22950,22950,22950,0
|
|
20240923,172300,1276003100,22950,22950,22950,22950,0
|
|
20240923,172200,1276003100,22950,22950,22950,22950,0
|
|
20240923,172100,1276003100,22950,22950,22950,22950,0
|
|
20240923,172000,1276003100,22950,22950,22950,22950,0
|
|
20240923,171900,1276003100,22950,22950,22950,22950,0
|
|
20240923,171800,1276003100,22950,22950,22950,22950,0
|
|
20240923,171700,1276003100,22950,22950,22950,22950,0
|
|
20240923,171600,1276003100,22950,22950,22950,22950,0
|
|
20240923,171500,1276003100,22950,22950,22950,22950,0
|
|
20240923,171400,1276003100,22950,22950,22950,22950,0
|
|
20240923,171300,1276003100,22950,22950,22950,22950,0
|
|
20240923,171200,1276003100,22950,22950,22950,22950,0
|
|
20240923,171100,1276003100,22950,22950,22950,22950,0
|
|
20240923,171000,1276003100,22950,22950,22950,22950,0
|
|
20240923,170900,1276003100,22950,22950,22950,22950,939
|
|
20240923,170800,1276003100,22950,22950,22950,22950,0
|
|
20240923,170700,1276003100,22950,22950,22950,22950,0
|
|
20240923,170600,1276003100,22950,22950,22950,22950,0
|
|
20240923,170500,1276003100,22950,22950,22950,22950,0
|
|
20240923,170400,1276003100,22950,22950,22950,22950,0
|
|
20240923,170300,1276003100,22950,22950,22950,22950,0
|
|
20240923,170200,1276003100,22950,22950,22950,22950,0
|
|
20240923,170100,1276003100,22950,22950,22950,22950,0
|
|
20240923,170000,1276003100,22950,22950,22950,22950,0
|
|
20240923,165900,1276003100,22950,22950,22950,22950,0
|
|
20240923,165800,1276003100,22950,22950,22950,22950,0
|
|
20240923,165700,1276003100,22950,22950,22950,22950,0
|
|
20240923,165600,1276003100,22950,22950,22950,22950,0
|
|
20240923,165500,1276003100,22950,22950,22950,22950,0
|
|
20240923,165400,1276003100,22950,22950,22950,22950,0
|
|
20240923,165300,1276003100,22950,22950,22950,22950,0
|
|
20240923,165200,1276003100,22950,22950,22950,22950,0
|
|
20240923,165100,1276003100,22950,22950,22950,22950,0
|
|
20240923,165000,1276003100,22950,22950,22950,22950,0
|
|
20240923,164900,1276003100,22950,22950,22950,22950,0
|
|
20240923,164800,1276003100,22950,22950,22950,22950,0
|
|
20240923,164700,1276003100,22950,22950,22950,22950,0
|
|
20240923,164600,1276003100,22950,22950,22950,22950,0
|
|
20240923,164500,1276003100,22950,22950,22950,22950,0
|
|
20240923,164400,1276003100,22950,22950,22950,22950,0
|
|
20240923,164300,1276003100,22950,22950,22950,22950,0
|
|
20240923,164200,1276003100,22950,22950,22950,22950,0
|
|
20240923,164100,1276003100,22950,22950,22950,22950,0
|
|
20240923,164000,1276003100,22950,22950,22950,22950,0
|
|
20240923,163900,1276003100,22950,22950,22950,22950,939
|
|
20240923,163800,1276003100,22950,22950,22950,22950,0
|
|
20240923,163700,1276003100,22950,22950,22950,22950,0
|
|
20240923,163600,1276003100,22950,22950,22950,22950,0
|
|
20240923,163500,1276003100,22950,22950,22950,22950,0
|
|
20240923,163400,1276003100,22950,22950,22950,22950,0
|
|
20240923,163300,1276003100,22950,22950,22950,22950,0
|
|
20240923,163200,1276003100,22950,22950,22950,22950,0
|
|
20240923,163100,1276003100,22950,22950,22950,22950,0
|
|
20240923,163000,1276003100,22950,22950,22950,22950,0
|
|
20240923,162900,1276003100,22950,22950,22950,22950,0
|
|
20240923,162800,1276003100,22950,22950,22950,22950,0
|
|
20240923,162700,1276003100,22950,22950,22950,22950,0
|
|
20240923,162600,1276003100,22950,22950,22950,22950,0
|
|
20240923,162500,1276003100,22950,22950,22950,22950,0
|
|
20240923,162400,1276003100,22950,22950,22950,22950,0
|
|
20240923,162300,1276003100,22950,22950,22950,22950,0
|
|
20240923,162200,1276003100,22950,22950,22950,22950,0
|
|
20240923,162100,1276003100,22950,22950,22950,22950,0
|
|
20240923,162000,1276003100,22950,22950,22950,22950,0
|
|
20240923,161900,1276003100,22950,22950,22950,22950,0
|
|
20240923,161800,1276003100,22950,22950,22950,22950,0
|
|
20240923,161700,1276003100,22950,22950,22950,22950,0
|
|
20240923,161600,1276003100,22950,22950,22950,22950,0
|
|
20240923,161500,1276003100,22950,22950,22950,22950,0
|
|
20240923,161400,1276003100,22950,22950,22950,22950,0
|
|
20240923,161300,1276003100,22950,22950,22950,22950,0
|
|
20240923,161200,1276003100,22950,22950,22950,22950,0
|
|
20240923,161100,1276003100,22950,22950,22950,22950,0
|
|
20240923,161000,1276003100,22950,22950,22950,22950,0
|
|
20240923,160900,1276003100,22950,22950,22950,22950,939
|
|
20240923,160800,1276003100,22950,22950,22950,22950,0
|
|
20240923,160700,1276003100,22950,22950,22950,22950,0
|
|
20240923,160600,1276003100,22950,22950,22950,22950,0
|
|
20240923,160500,1276003100,22950,22950,22950,22950,0
|
|
20240923,160400,1276003100,22950,22950,22950,22950,0
|
|
20240923,160300,1276003100,22950,22950,22950,22950,0
|
|
20240923,160200,1276003100,22950,22950,22950,22950,0
|
|
20240923,160100,1276003100,22950,22950,22950,22950,0
|
|
20240923,160000,1276003100,22950,22950,22950,22950,0
|
|
20240923,155900,1276003100,22950,22950,22950,22950,0
|
|
20240923,155800,1276003100,22950,22950,22950,22950,0
|
|
20240923,155700,1276003100,22950,22950,22950,22950,0
|
|
20240923,155600,1276003100,22950,22950,22950,22950,0
|
|
20240923,155500,1276003100,22950,22950,22950,22950,0
|
|
20240923,155400,1276003100,22950,22950,22950,22950,0
|
|
20240923,155300,1276003100,22950,22950,22950,22950,0
|
|
20240923,155200,1276003100,22950,22950,22950,22950,0
|
|
20240923,155100,1276003100,22950,22950,22950,22950,0
|
|
20240923,155000,1276003100,22950,22950,22950,22950,0
|
|
20240923,154900,1276003100,22950,22950,22950,22950,0
|
|
20240923,154800,1276003100,22950,22950,22950,22950,0
|
|
20240923,154700,1276003100,22950,22950,22950,22950,0
|
|
20240923,154600,1276003100,22950,22950,22950,22950,0
|
|
20240923,154500,1276003100,22950,22950,22950,22950,0
|
|
20240923,154400,1276003100,22950,22950,22950,22950,0
|
|
20240923,154300,1276003100,22950,22950,22950,22950,0
|
|
20240923,154200,1276003100,22950,22950,22950,22950,0
|
|
20240923,154100,1276003100,22950,22950,22950,22950,0
|
|
20240923,154000,1276003100,22950,22950,22950,22950,0
|
|
20240923,153900,1276003100,22950,22950,22950,22950,939
|
|
20240923,153800,1276003100,22950,22950,22950,22950,0
|
|
20240923,153700,1276003100,22950,22950,22950,22950,0
|
|
20240923,153600,1276003100,22950,22950,22950,22950,0
|
|
20240923,153500,1276003100,22950,22950,22950,22950,0
|
|
20240923,153400,1276003100,22950,22950,22950,22950,0
|
|
20240923,153300,1276003100,22950,22950,22950,22950,0
|
|
20240923,153200,1276003100,22950,22950,22950,22950,0
|
|
20240923,153100,1276003100,22950,22950,22950,22950,0
|
|
20240923,153000,1276003100,22950,22950,22950,22950,939
|
|
20240923,152900,1254453050,23150,23150,23150,23150,0
|
|
20240923,152800,1254453050,23150,23150,23150,23150,0
|
|
20240923,152700,1254453050,23150,23150,23150,23150,0
|
|
20240923,152600,1254453050,23150,23150,23150,23150,0
|
|
20240923,152500,1254453050,23150,23150,23150,23150,0
|
|
20240923,152400,1254453050,23150,23150,23150,23150,0
|
|
20240923,152300,1254453050,23150,23150,23150,23150,0
|
|
20240923,152200,1254453050,23150,23150,23150,23150,0
|
|
20240923,152100,1254453050,23150,23150,23150,23150,0
|
|
20240923,152000,1254453050,23150,23150,23150,23150,0
|
|
20240923,151900,1254453050,23150,23150,23150,23150,454
|
|
20240923,151800,1243942950,23200,23200,23200,23150,148
|
|
20240923,151700,1240516650,23150,23150,23200,23150,20
|
|
20240923,151600,1240053600,23200,23200,23200,23150,50
|
|
20240923,151500,1238895850,23150,23100,23150,23100,647
|
|
20240923,151400,1223922800,23150,23100,23150,23100,103
|
|
20240923,151300,1221543400,23050,23100,23100,23050,150
|
|
20240923,151200,1218078650,23100,23100,23100,23100,0
|
|
20240923,151100,1218078650,23100,23100,23100,23100,12
|
|
20240923,151000,1217801450,23150,23150,23150,23100,20
|
|
20240923,150900,1217339350,23150,23150,23150,23150,1
|
|
20240923,150800,1217316200,23100,23100,23150,23100,46
|
|
20240923,150700,1216253550,23150,23150,23150,23150,432
|
|
20240923,150600,1206252750,23150,23100,23150,23100,30
|
|
20240923,150500,1205559700,23150,23150,23150,23150,0
|
|
20240923,150400,1205559700,23150,23150,23150,23150,1
|
|
20240923,150300,1205536550,23150,23150,23150,23150,0
|
|
20240923,150200,1205536550,23150,23150,23150,23150,0
|
|
20240923,150100,1205536550,23150,23100,23150,23100,1586
|
|
20240923,150000,1168899850,23150,23000,23150,23000,424
|
|
20240923,145900,1159106700,23100,23000,23100,22900,131
|
|
20240923,145800,1156096550,23000,23000,23000,22950,83
|
|
20240923,145700,1154190550,23000,22950,23000,22950,111
|
|
20240923,145600,1151637600,23050,23000,23050,22950,247
|
|
20240923,145500,1145952350,23050,23050,23050,23050,0
|
|
20240923,145400,1145952350,23050,23050,23050,23050,1
|
|
20240923,145300,1145929300,23050,23050,23050,23050,1
|
|
20240923,145200,1145906250,23050,23050,23050,23050,0
|
|
20240923,145100,1145906250,23050,23050,23050,23050,0
|
|
20240923,145000,1145906250,23050,23000,23050,23000,5
|
|
20240923,144900,1145791200,23050,23050,23050,23050,0
|
|
20240923,144800,1145791200,23050,23050,23050,23050,0
|
|
20240923,144700,1145791200,23050,23000,23050,23000,4
|
|
20240923,144600,1145699150,23050,23000,23050,23000,2
|
|
20240923,144500,1145653100,23050,23050,23050,23050,0
|
|
20240923,144400,1145653100,23050,23050,23050,23050,11
|
|
20240923,144300,1145399550,23150,23050,23150,23000,4
|
|
20240923,144200,1145307350,23150,23100,23150,23100,2
|
|
20240923,144100,1145261100,23150,23150,23150,23150,0
|
|
20240923,144000,1145261100,23150,23150,23150,23150,0
|
|
20240923,143900,1145261100,23150,23150,23150,23150,0
|
|
20240923,143800,1145261100,23150,23150,23150,23150,0
|
|
20240923,143700,1145261100,23150,23150,23150,23150,0
|
|
20240923,143600,1145261100,23150,23000,23150,22950,67
|
|
20240923,143500,1143720850,23100,23100,23100,23100,61
|
|
20240923,143400,1142311750,22950,22950,22950,22950,0
|
|
20240923,143300,1142311750,22950,22950,23150,22900,198
|
|
20240923,143200,1137763550,23000,23000,23000,23000,387
|
|
20240923,143100,1128862550,23000,23000,23000,23000,12
|
|
20240923,143000,1128586550,23000,23150,23150,23000,10
|
|
20240923,142900,1128355800,23150,23150,23150,23150,7
|
|
20240923,142800,1128193750,23150,23150,23150,23150,6
|
|
20240923,142700,1128054850,23150,23150,23150,23150,6
|
|
20240923,142600,1127915950,23150,23150,23150,23150,5
|
|
20240923,142500,1127800200,23150,23000,23150,23000,12
|
|
20240923,142400,1127523600,23000,23150,23150,23000,108
|
|
20240923,142300,1125035000,23150,23200,23200,23150,7
|
|
20240923,142200,1124872650,23200,23200,23200,23200,5
|
|
20240923,142100,1124756650,23200,23200,23200,23200,6
|
|
20240923,142000,1124617450,23200,23250,23250,23200,6
|
|
20240923,141900,1124478100,23250,23200,23250,23200,60
|
|
20240923,141800,1123085850,23200,23100,23200,23100,300
|
|
20240923,141700,1116134300,23000,23100,23100,23000,13
|
|
20240923,141600,1115835000,23100,23100,23100,23100,2
|
|
20240923,141500,1115788800,23000,23100,23100,23000,137
|
|
20240923,141400,1112635650,23100,23100,23100,23100,4
|
|
20240923,141300,1112543250,23000,23100,23100,23000,160
|
|
20240923,141200,1108862800,23100,23100,23100,23100,50
|
|
20240923,141100,1107707800,23100,23150,23150,23100,4
|
|
20240923,141000,1107615350,23050,23150,23150,23050,31
|
|
20240923,140900,1106899200,23150,23150,23150,23150,5
|
|
20240923,140800,1106783450,23050,23150,23150,23050,29
|
|
20240923,140700,1106114700,23150,23100,23150,23100,9
|
|
20240923,140600,1105906450,23150,23150,23150,23150,4
|
|
20240923,140500,1105813850,23000,23000,23200,23000,526
|
|
20240923,140400,1093711050,23050,23200,23200,23050,378
|
|
20240923,140300,1084996650,23200,23200,23200,23150,9
|
|
20240923,140200,1084787950,23200,23200,23200,23150,18
|
|
20240923,140100,1084370400,23200,23200,23200,23150,17
|
|
20240923,140000,1083976250,23200,23200,23200,23150,22
|
|
20240923,135900,1083466850,23050,23100,23100,23050,193
|
|
20240923,135800,1079011000,23250,23200,23250,23150,288
|
|
20240923,135700,1072340600,23250,23300,23300,23200,131
|
|
20240923,135600,1069301100,23300,23300,23300,23200,250
|
|
20240923,135500,1063480700,23300,23300,23300,23200,30
|
|
20240923,135400,1062782650,23300,23150,23300,23150,156
|
|
20240923,135300,1059160050,23200,23100,23250,23100,92
|
|
20240923,135200,1057027600,23250,23000,23250,23000,139
|
|
20240923,135100,1053809000,23000,23350,23350,23000,407
|
|
20240923,135000,1044406450,23350,23250,23400,23050,7560
|
|
20240923,134900,868171900,23250,22900,23250,22900,3278
|
|
20240923,134800,792411650,23000,22850,23000,22850,128
|
|
20240923,134700,789482500,22900,23000,23050,22850,173
|
|
20240923,134600,785505550,23050,22900,23050,22750,220
|
|
20240923,134500,780475150,22900,22850,22900,22800,44
|
|
20240923,134400,779470000,22850,22900,22900,22800,10
|
|
20240923,134300,779241550,23000,22900,23100,22900,311
|
|
20240923,134200,772075100,23000,23000,23100,23000,291
|
|
20240923,134100,765381050,23000,23200,23200,22900,4080
|
|
20240923,134000,671277500,23200,22900,23200,22900,2647
|
|
20240923,133900,610345900,22950,22650,23000,22650,2300
|
|
20240923,133800,557851400,22700,22700,22700,22700,0
|
|
20240923,133700,557851400,22700,22550,22700,22550,138
|
|
20240923,133600,554727800,22550,22550,22550,22550,550
|
|
20240923,133500,542325300,22600,22750,22750,22600,557
|
|
20240923,133400,529736650,22700,22650,22750,22650,513
|
|
20240923,133300,518099400,22650,22650,22700,22650,3
|
|
20240923,133200,518031400,22700,22700,22700,22700,0
|
|
20240923,133100,518031400,22700,22700,22700,22700,0
|
|
20240923,133000,518031400,22700,22700,22700,22700,1
|
|
20240923,132900,518008700,22700,22750,22750,22700,2
|
|
20240923,132800,517963250,22750,22550,22750,22550,2046
|
|
20240923,132700,471650050,22550,22550,22550,22550,41
|
|
20240923,132600,470725500,22550,22550,22550,22550,41
|
|
20240923,132500,469800950,22550,22400,22550,22400,157
|
|
20240923,132400,466284000,22400,22400,22400,22400,154
|
|
20240923,132300,462834400,22400,22400,22400,22400,0
|
|
20240923,132200,462834400,22400,22400,22400,22400,0
|
|
20240923,132100,462834400,22400,22350,22400,22350,70
|
|
20240923,132000,461268800,22350,22350,22350,22350,0
|
|
20240923,131900,461268800,22350,22350,22350,22350,0
|
|
20240923,131800,461268800,22350,22350,22350,22350,0
|
|
20240923,131700,461268800,22350,22200,22350,22200,27
|
|
20240923,131600,460668450,22200,22200,22200,22200,0
|
|
20240923,131500,460668450,22200,22200,22200,22200,0
|
|
20240923,131400,460668450,22200,22200,22200,22200,1
|
|
20240923,131300,460646250,22200,22200,22200,22200,12
|
|
20240923,131200,460379850,22250,22250,22250,22250,1
|
|
20240923,131100,460357600,22200,22200,22200,22200,0
|
|
20240923,131000,460357600,22200,22200,22200,22200,0
|
|
20240923,130900,460357600,22200,22200,22200,22200,0
|
|
20240923,130800,460357600,22200,22200,22200,22200,0
|
|
20240923,130700,460357600,22200,22200,22200,22200,0
|
|
20240923,130600,460357600,22200,22200,22200,22200,20
|
|
20240923,130500,459913600,22200,22200,22200,22200,43
|
|
20240923,130400,458959000,22300,22300,22300,22300,1
|
|
20240923,130300,458936700,22350,22350,22350,22350,0
|
|
20240923,130200,458936700,22350,22350,22350,22350,0
|
|
20240923,130100,458936700,22350,22350,22350,22350,0
|
|
20240923,130000,458936700,22350,22350,22350,22350,0
|
|
20240923,125900,458936700,22350,22350,22350,22350,0
|
|
20240923,125800,458936700,22350,22350,22350,22350,0
|
|
20240923,125700,458936700,22350,22350,22350,22350,0
|
|
20240923,125600,458936700,22350,22350,22350,22350,0
|
|
20240923,125500,458936700,22350,22350,22350,22350,0
|
|
20240923,125400,458936700,22350,22350,22350,22350,0
|
|
20240923,125300,458936700,22350,22300,22350,22300,6
|
|
20240923,125200,458802650,22350,22350,22350,22350,0
|
|
20240923,125100,458802650,22350,22350,22350,22350,0
|
|
20240923,125000,458802650,22350,22350,22350,22350,7
|
|
20240923,124900,458646200,22350,22350,22350,22350,0
|
|
20240923,124800,458646200,22350,22350,22350,22350,0
|
|
20240923,124700,458646200,22350,22350,22350,22350,1
|
|
20240923,124600,458623850,22250,22250,22250,22250,0
|
|
20240923,124500,458623850,22250,22250,22250,22250,0
|
|
20240923,124400,458623850,22250,22250,22250,22250,0
|
|
20240923,124300,458623850,22250,22250,22250,22250,1
|
|
20240923,124200,458601600,22250,22250,22250,22250,4
|
|
20240923,124100,458512600,22300,22300,22300,22300,0
|
|
20240923,124000,458512600,22300,22300,22300,22300,9
|
|
20240923,123900,458311900,22350,22350,22350,22350,0
|
|
20240923,123800,458311900,22350,22350,22350,22350,1
|
|
20240923,123700,458289550,22250,22250,22250,22250,3
|
|
20240923,123600,458222800,22300,22300,22300,22100,210
|
|
20240923,123500,453556200,22300,22300,22300,22300,0
|
|
20240923,123400,453556200,22300,22300,22300,22300,0
|
|
20240923,123300,453556200,22300,22300,22300,22300,0
|
|
20240923,123200,453556200,22300,22300,22300,22300,1
|
|
20240923,123100,453533900,22300,22300,22300,22300,0
|
|
20240923,123000,453533900,22300,22300,22300,22300,4
|
|
20240923,122900,453444700,22300,22300,22300,22300,0
|
|
20240923,122800,453444700,22300,22300,22300,22300,0
|
|
20240923,122700,453444700,22300,22300,22300,22300,0
|
|
20240923,122600,453444700,22300,22300,22300,22300,0
|
|
20240923,122500,453444700,22300,22300,22300,22300,0
|
|
20240923,122400,453444700,22300,22300,22300,22300,0
|
|
20240923,122300,453444700,22300,22300,22300,22300,0
|
|
20240923,122200,453444700,22300,22300,22300,22300,0
|
|
20240923,122100,453444700,22300,22300,22300,22300,0
|
|
20240923,122000,453444700,22300,22300,22300,22300,0
|
|
20240923,121900,453444700,22300,22300,22300,22300,0
|
|
20240923,121800,453444700,22300,22300,22300,22300,0
|
|
20240923,121700,453444700,22300,22300,22300,22300,0
|
|
20240923,121600,453444700,22300,22300,22300,22300,1
|
|
20240923,121500,453422400,22300,22300,22300,22300,0
|
|
20240923,121400,453422400,22300,22300,22300,22300,0
|
|
20240923,121300,453422400,22300,22300,22300,22300,1
|
|
20240923,121200,453400100,22350,22350,22350,22350,0
|
|
20240923,121100,453400100,22350,22350,22350,22350,0
|
|
20240923,121000,453400100,22350,22350,22350,22350,1
|
|
20240923,120900,453377750,22300,22300,22300,22300,0
|
|
20240923,120800,453377750,22300,22300,22300,22300,0
|
|
20240923,120700,453377750,22300,22300,22300,22300,20
|
|
20240923,120600,452931750,22400,22400,22400,22400,0
|
|
20240923,120500,452931750,22400,22400,22400,22400,2
|
|
20240923,120400,452886950,22200,22200,22200,22200,0
|
|
20240923,120300,452886950,22200,22200,22200,22200,0
|
|
20240923,120200,452886950,22200,22200,22200,22200,0
|
|
20240923,120100,452886950,22200,22200,22200,22200,0
|
|
20240923,120000,452886950,22200,22200,22200,22200,10
|
|
20240923,115900,452664950,22200,22200,22200,22200,10
|
|
20240923,115800,452442950,22250,22250,22250,22250,10
|
|
20240923,115700,452220450,22250,22250,22250,22250,11
|
|
20240923,115600,451975700,22250,22250,22250,22250,101
|
|
20240923,115500,449728450,22300,22350,22350,22300,65
|
|
20240923,115400,448278850,22350,22350,22350,22350,87
|
|
20240923,115300,446334400,22400,22500,22500,22400,134
|
|
20240923,115200,443331800,22450,22550,22550,22450,40
|
|
20240923,115100,442433500,22500,22600,22600,22500,61
|
|
20240923,115000,441055000,22600,22600,22600,22600,38
|
|
20240923,114900,440196200,22600,22600,22600,22600,52
|
|
20240923,114800,439021000,22600,22600,22600,22600,30
|
|
20240923,114700,438343000,22600,22600,22600,22600,60
|
|
20240923,114600,436987000,22600,22550,22600,22550,63
|
|
20240923,114500,435563700,22550,22550,22600,22550,74
|
|
20240923,114400,433894850,22500,22500,22500,22500,24
|
|
20240923,114300,433354850,22550,22600,22600,22550,81
|
|
20240923,114200,431524300,22550,22550,22550,22550,10
|
|
20240923,114100,431298800,22550,22550,22550,22550,80
|
|
20240923,114000,429494800,22500,22550,22550,22500,21
|
|
20240923,113900,429021800,22600,22600,22600,22600,90
|
|
20240923,113800,426987800,22550,22550,22550,22500,80
|
|
20240923,113700,425184550,22450,22450,22450,22450,10
|
|
20240923,113600,424960050,22400,22500,22550,22400,42
|
|
20240923,113500,424015250,22550,22600,22600,22550,60
|
|
20240923,113400,422660750,22600,22550,22600,22550,30
|
|
20240923,113300,421983250,22600,22600,22600,22550,60
|
|
20240923,113200,420627750,22600,22600,22600,22550,90
|
|
20240923,113100,418594250,22600,22500,22600,22500,31
|
|
20240923,113000,417894650,22500,22450,22500,22450,819
|
|
20240923,112900,399467650,22450,22500,22500,22450,90
|
|
20240923,112800,397443150,22450,22450,22450,22450,107
|
|
20240923,112700,395041000,22550,22600,22600,22550,121
|
|
20240923,112600,392306950,22600,22550,22600,22550,23
|
|
20240923,112500,391788250,22500,22650,22650,22500,65
|
|
20240923,112400,390319000,22600,22550,22600,22550,56
|
|
20240923,112300,389053900,22600,22700,22700,22600,89
|
|
20240923,112200,387036600,22700,22650,22700,22650,30
|
|
20240923,112100,386356150,22700,22650,22700,22600,60
|
|
20240923,112000,384995400,22700,22700,22700,22650,60
|
|
20240923,111900,383633900,22700,22650,22700,22650,40
|
|
20240923,111800,382726350,22650,22600,22650,22250,375
|
|
20240923,111700,374261800,22600,22600,22600,22550,71
|
|
20240923,111600,372657750,22600,22600,22600,22550,61
|
|
20240923,111500,371279650,22600,22450,22600,22450,107
|
|
20240923,111400,368870350,22400,22400,22400,22400,24
|
|
20240923,111300,368332750,22400,22500,22550,22400,174
|
|
20240923,111200,364427300,22500,22550,22550,22500,76
|
|
20240923,111100,362714050,22550,22550,22600,22550,244
|
|
20240923,111000,357207500,22550,22550,22550,22550,83
|
|
20240923,110900,355335850,22600,22550,22600,22550,72
|
|
20240923,110800,353712150,22600,22500,22600,22500,11
|
|
20240923,110700,353464550,22450,22550,22600,22450,50
|
|
20240923,110600,352338150,22600,22600,22650,22600,119
|
|
20240923,110500,349648700,22600,22550,22600,22550,15
|
|
20240923,110400,349309900,22500,22500,22500,22500,71
|
|
20240923,110300,347712400,22500,22500,22500,22500,71
|
|
20240923,110200,346114900,22500,22450,22550,22450,62
|
|
20240923,110100,344720600,22450,22650,22650,22450,31
|
|
20240923,110000,344018650,22650,22600,22650,22600,100
|
|
20240923,105900,341754400,22650,22600,22650,22550,137
|
|
20240923,105800,338658650,22600,22600,22600,22600,32
|
|
20240923,105700,337935450,22700,22700,22700,22650,83
|
|
20240923,105600,336052350,22700,22550,22700,22550,199
|
|
20240923,105500,331562250,22500,22250,22500,22250,423
|
|
20240923,105400,322089500,22250,22200,22250,22200,90
|
|
20240923,105300,320087500,22200,22200,22200,22150,144
|
|
20240923,105200,316891200,22200,22200,22200,22200,111
|
|
20240923,105100,314427000,22200,22100,22200,22100,40
|
|
20240923,105000,313540000,22100,22100,22100,22100,22
|
|
20240923,104900,313053800,22100,22100,22100,22100,11
|
|
20240923,104800,312810700,22100,22150,22150,22100,30
|
|
20240923,104700,312147200,22200,22200,22200,22200,0
|
|
20240923,104600,312147200,22200,22100,22200,22100,55
|
|
20240923,104500,310927200,22100,22150,22150,22100,11
|
|
20240923,104400,310683750,22150,22200,22200,22150,11
|
|
20240923,104300,310440050,22150,22150,22150,22150,10
|
|
20240923,104200,310218550,22150,22150,22150,22150,20
|
|
20240923,104100,309775550,22150,22200,22200,22150,76
|
|
20240923,104000,308091700,22200,22200,22200,22200,1
|
|
20240923,103900,308069500,22200,22200,22200,22200,127
|
|
20240923,103800,305250100,22200,22250,22250,22200,9
|
|
20240923,103700,305050250,22200,22200,22200,22200,10
|
|
20240923,103600,304828250,22200,22200,22200,22200,21
|
|
20240923,103500,304362050,22200,22200,22200,22200,10
|
|
20240923,103400,304140050,22200,22250,22250,22150,21
|
|
20240923,103300,303674300,22150,22150,22150,22150,10
|
|
20240923,103200,303452800,22150,22150,22150,22150,10
|
|
20240923,103100,303231300,22150,22150,22150,22150,20
|
|
20240923,103000,302788300,22150,22150,22150,22150,10
|
|
20240923,102900,302566800,22150,22150,22150,22150,10
|
|
20240923,102800,302345300,22150,22150,22150,22150,11
|
|
20240923,102700,302101650,22150,22150,22150,22150,10
|
|
20240923,102600,301880150,22300,22300,22300,22300,1
|
|
20240923,102500,301857850,22200,22200,22200,22200,50
|
|
20240923,102400,300747850,22400,22250,22400,22250,124
|
|
20240923,102300,297987000,22300,22300,22300,22300,2
|
|
20240923,102200,297942400,22250,22150,22250,22150,94
|
|
20240923,102100,295854600,22100,22000,22100,22000,113
|
|
20240923,102000,293361650,21950,21850,21950,21850,33
|
|
20240923,101900,292639100,21850,21900,21900,21850,312
|
|
20240923,101800,285820150,21950,22000,22000,21950,31
|
|
20240923,101700,285138200,22000,21950,22000,21950,50
|
|
20240923,101600,284039100,22000,21900,22000,21900,59
|
|
20240923,101500,282746500,21900,21900,21900,21900,71
|
|
20240923,101400,281191600,21900,21950,21950,21800,241
|
|
20240923,101300,275909750,22000,22100,22100,22000,28
|
|
20240923,101200,275292750,22100,22000,22100,21950,104
|
|
20240923,101100,273006400,22000,21950,22000,21950,72
|
|
20240923,101000,271423300,22000,22000,22000,21800,486
|
|
20240923,100900,260773400,22000,22000,22000,21950,108
|
|
20240923,100800,258398300,22100,21950,22100,21950,245
|
|
20240923,100700,252986500,21950,21950,21950,21950,54
|
|
20240923,100600,251801200,21950,21900,21950,21900,119
|
|
20240923,100500,249190950,21950,21950,21950,21950,53
|
|
20240923,100400,248027600,21950,22000,22000,21950,36
|
|
20240923,100300,247235800,22000,22000,22000,21950,71
|
|
20240923,100200,245675550,22000,21900,22000,21900,387
|
|
20240923,100100,237168150,21900,21900,21950,21900,62
|
|
20240923,100000,235809500,21950,21900,21950,21900,90
|
|
20240923,095900,233837600,21950,21950,21950,21950,52
|
|
20240923,095800,232696200,22000,21950,22000,21950,35
|
|
20240923,095700,231927050,22100,22000,22100,21950,74
|
|
20240923,095600,230299700,22000,22000,22000,22000,80
|
|
20240923,095500,228539700,22050,22000,22050,22000,81
|
|
20240923,095400,226756150,22000,22050,22100,22000,70
|
|
20240923,095300,225212550,22050,22050,22250,22000,151
|
|
20240923,095200,221876200,22050,22100,22100,22050,88
|
|
20240923,095100,219935450,22200,22100,22200,22100,90
|
|
20240923,095000,217946350,22150,22150,22150,22150,1
|
|
20240923,094900,217924200,22250,22100,22250,22100,19
|
|
20240923,094800,217504150,22250,22100,22250,22100,427
|
|
20240923,094700,208062600,22100,22100,22100,22100,0
|
|
20240923,094600,208062600,22100,22100,22100,22100,0
|
|
20240923,094500,208062600,22100,22100,22100,22100,3
|
|
20240923,094400,207996300,22100,22100,22100,22100,98
|
|
20240923,094300,205830500,22100,22050,22100,22050,120
|
|
20240923,094200,203184450,22100,22100,22100,22100,10
|
|
20240923,094100,202963450,22100,22050,22100,22050,34
|
|
20240923,094000,202213700,21850,21850,21850,21850,1
|
|
20240923,093900,202191850,22050,21950,22050,21950,56
|
|
20240923,093800,200962000,21950,21950,21950,21900,424
|
|
20240923,093700,191662650,21950,21850,21950,21700,1073
|
|
20240923,093600,168281550,21850,21850,21850,21850,0
|
|
20240923,093500,168281550,21850,21850,21850,21850,0
|
|
20240923,093400,168281550,21850,21950,22000,21850,1750
|
|
20240923,093300,129987500,21950,21800,21950,21800,970
|
|
20240923,093200,108755800,21800,21650,21800,21650,76
|
|
20240923,093100,107102300,21650,21650,21650,21650,0
|
|
20240923,093000,107102300,21650,21800,21800,21650,222
|
|
20240923,092900,102294600,21650,21650,21650,21650,0
|
|
20240923,092800,102294600,21650,21650,21650,21650,0
|
|
20240923,092700,102294600,21650,21700,21700,21650,100
|
|
20240923,092600,100126900,21750,21750,21750,21750,0
|
|
20240923,092500,100126900,21750,21750,21750,21750,0
|
|
20240923,092400,100126900,21750,21750,21750,21750,20
|
|
20240923,092300,99691900,21800,21800,21800,21800,2
|
|
20240923,092200,99648300,21800,21750,21800,21750,31
|
|
20240923,092100,98972550,21700,21700,21700,21700,0
|
|
20240923,092000,98972550,21700,21700,21700,21700,46
|
|
20240923,091900,97974350,21700,21700,21700,21700,0
|
|
20240923,091800,97974350,21700,21700,21700,21700,714
|
|
20240923,091700,82480550,21800,21800,21800,21800,1
|
|
20240923,091600,82458750,21800,21800,21800,21800,200
|
|
20240923,091500,78098750,21800,21800,21800,21800,0
|
|
20240923,091400,78098750,21800,21750,21800,21750,5
|
|
20240923,091300,77989950,21800,21800,21800,21800,1
|
|
20240923,091200,77968150,21650,21700,21700,21650,100
|
|
20240923,091100,75801900,21850,21700,21850,21700,23
|
|
20240923,091000,75301850,21700,21700,21700,21700,131
|
|
20240923,090900,72459150,21700,21700,21700,21700,0
|
|
20240923,090800,72459150,21700,21800,21800,21700,52
|
|
20240923,090700,71330050,21850,21800,21850,21800,23
|
|
20240923,090600,70828600,21800,21750,21800,21700,402
|
|
20240923,090500,62104600,21800,21800,21900,21700,319
|
|
20240923,090400,55170700,21900,21900,21900,21900,0
|
|
20240923,090300,55170700,21900,21900,21900,21650,663
|
|
20240923,090200,40756600,22050,22100,22100,21900,288
|
|
20240923,090100,34421150,22000,22000,22000,22000,371
|
|
20240923,090000,26259150,21900,22000,22000,21700,1194
|