719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,205600,2398683650,23700,23700,23700,23700,628
|
|
20240905,205500,2398683650,23700,23700,23700,23700,0
|
|
20240905,205400,2398683650,23700,23700,23700,23700,0
|
|
20240905,205300,2398683650,23700,23700,23700,23700,0
|
|
20240905,205200,2398683650,23700,23700,23700,23700,0
|
|
20240905,205100,2398683650,23700,23700,23700,23700,0
|
|
20240905,205000,2398683650,23700,23700,23700,23700,0
|
|
20240905,204900,2398683650,23700,23700,23700,23700,0
|
|
20240905,204800,2398683650,23700,23700,23700,23700,0
|
|
20240905,204700,2398683650,23700,23700,23700,23700,0
|
|
20240905,204600,2398683650,23700,23700,23700,23700,0
|
|
20240905,204500,2398683650,23700,23700,23700,23700,0
|
|
20240905,204400,2398683650,23700,23700,23700,23700,0
|
|
20240905,204300,2398683650,23700,23700,23700,23700,0
|
|
20240905,204200,2398683650,23700,23700,23700,23700,0
|
|
20240905,204100,2398683650,23700,23700,23700,23700,0
|
|
20240905,204000,2398683650,23700,23700,23700,23700,0
|
|
20240905,203900,2398683650,23700,23700,23700,23700,0
|
|
20240905,203800,2398683650,23700,23700,23700,23700,0
|
|
20240905,203700,2398683650,23700,23700,23700,23700,0
|
|
20240905,203600,2398683650,23700,23700,23700,23700,0
|
|
20240905,203500,2398683650,23700,23700,23700,23700,0
|
|
20240905,203400,2398683650,23700,23700,23700,23700,0
|
|
20240905,203300,2398683650,23700,23700,23700,23700,0
|
|
20240905,203200,2398683650,23700,23700,23700,23700,0
|
|
20240905,203100,2398683650,23700,23700,23700,23700,0
|
|
20240905,203000,2398683650,23700,23700,23700,23700,0
|
|
20240905,202900,2398683650,23700,23700,23700,23700,0
|
|
20240905,202800,2398683650,23700,23700,23700,23700,0
|
|
20240905,202700,2398683650,23700,23700,23700,23700,0
|
|
20240905,202600,2398683650,23700,23700,23700,23700,628
|
|
20240905,202500,2398683650,23700,23700,23700,23700,0
|
|
20240905,202400,2398683650,23700,23700,23700,23700,0
|
|
20240905,202300,2398683650,23700,23700,23700,23700,0
|
|
20240905,202200,2398683650,23700,23700,23700,23700,0
|
|
20240905,202100,2398683650,23700,23700,23700,23700,0
|
|
20240905,202000,2398683650,23700,23700,23700,23700,0
|
|
20240905,201900,2398683650,23700,23700,23700,23700,0
|
|
20240905,201800,2398683650,23700,23700,23700,23700,0
|
|
20240905,201700,2398683650,23700,23700,23700,23700,0
|
|
20240905,201600,2398683650,23700,23700,23700,23700,0
|
|
20240905,201500,2398683650,23700,23700,23700,23700,0
|
|
20240905,201400,2398683650,23700,23700,23700,23700,0
|
|
20240905,201300,2398683650,23700,23700,23700,23700,0
|
|
20240905,201200,2398683650,23700,23700,23700,23700,0
|
|
20240905,201100,2398683650,23700,23700,23700,23700,0
|
|
20240905,201000,2398683650,23700,23700,23700,23700,0
|
|
20240905,200900,2398683650,23700,23700,23700,23700,0
|
|
20240905,200800,2398683650,23700,23700,23700,23700,0
|
|
20240905,200700,2398683650,23700,23700,23700,23700,0
|
|
20240905,200600,2398683650,23700,23700,23700,23700,0
|
|
20240905,200500,2398683650,23700,23700,23700,23700,0
|
|
20240905,200400,2398683650,23700,23700,23700,23700,0
|
|
20240905,200300,2398683650,23700,23700,23700,23700,0
|
|
20240905,200200,2398683650,23700,23700,23700,23700,0
|
|
20240905,200100,2398683650,23700,23700,23700,23700,0
|
|
20240905,200000,2398683650,23700,23700,23700,23700,0
|
|
20240905,195900,2398683650,23700,23700,23700,23700,0
|
|
20240905,195800,2398683650,23700,23700,23700,23700,0
|
|
20240905,195700,2398683650,23700,23700,23700,23700,0
|
|
20240905,195600,2398683650,23700,23700,23700,23700,628
|
|
20240905,195500,2398683650,23700,23700,23700,23700,0
|
|
20240905,195400,2398683650,23700,23700,23700,23700,0
|
|
20240905,195300,2398683650,23700,23700,23700,23700,0
|
|
20240905,195200,2398683650,23700,23700,23700,23700,0
|
|
20240905,195100,2398683650,23700,23700,23700,23700,0
|
|
20240905,195000,2398683650,23700,23700,23700,23700,0
|
|
20240905,194900,2398683650,23700,23700,23700,23700,0
|
|
20240905,194800,2398683650,23700,23700,23700,23700,0
|
|
20240905,194700,2398683650,23700,23700,23700,23700,0
|
|
20240905,194600,2398683650,23700,23700,23700,23700,0
|
|
20240905,194500,2398683650,23700,23700,23700,23700,0
|
|
20240905,194400,2398683650,23700,23700,23700,23700,0
|
|
20240905,194300,2398683650,23700,23700,23700,23700,0
|
|
20240905,194200,2398683650,23700,23700,23700,23700,0
|
|
20240905,194100,2398683650,23700,23700,23700,23700,0
|
|
20240905,194000,2398683650,23700,23700,23700,23700,0
|
|
20240905,193900,2398683650,23700,23700,23700,23700,0
|
|
20240905,193800,2398683650,23700,23700,23700,23700,0
|
|
20240905,193700,2398683650,23700,23700,23700,23700,0
|
|
20240905,193600,2398683650,23700,23700,23700,23700,0
|
|
20240905,193500,2398683650,23700,23700,23700,23700,0
|
|
20240905,193400,2398683650,23700,23700,23700,23700,0
|
|
20240905,193300,2398683650,23700,23700,23700,23700,0
|
|
20240905,193200,2398683650,23700,23700,23700,23700,0
|
|
20240905,193100,2398683650,23700,23700,23700,23700,0
|
|
20240905,193000,2398683650,23700,23700,23700,23700,0
|
|
20240905,192900,2398683650,23700,23700,23700,23700,0
|
|
20240905,192800,2398683650,23700,23700,23700,23700,0
|
|
20240905,192700,2398683650,23700,23700,23700,23700,0
|
|
20240905,192600,2398683650,23700,23700,23700,23700,628
|
|
20240905,192500,2398683650,23700,23700,23700,23700,0
|
|
20240905,192400,2398683650,23700,23700,23700,23700,0
|
|
20240905,192300,2398683650,23700,23700,23700,23700,0
|
|
20240905,192200,2398683650,23700,23700,23700,23700,0
|
|
20240905,192100,2398683650,23700,23700,23700,23700,0
|
|
20240905,192000,2398683650,23700,23700,23700,23700,0
|
|
20240905,191900,2398683650,23700,23700,23700,23700,0
|
|
20240905,191800,2398683650,23700,23700,23700,23700,0
|
|
20240905,191700,2398683650,23700,23700,23700,23700,0
|
|
20240905,191600,2398683650,23700,23700,23700,23700,0
|
|
20240905,191500,2398683650,23700,23700,23700,23700,0
|
|
20240905,191400,2398683650,23700,23700,23700,23700,0
|
|
20240905,191300,2398683650,23700,23700,23700,23700,0
|
|
20240905,191200,2398683650,23700,23700,23700,23700,0
|
|
20240905,191100,2398683650,23700,23700,23700,23700,0
|
|
20240905,191000,2398683650,23700,23700,23700,23700,0
|
|
20240905,190900,2398683650,23700,23700,23700,23700,0
|
|
20240905,190800,2398683650,23700,23700,23700,23700,0
|
|
20240905,190700,2398683650,23700,23700,23700,23700,0
|
|
20240905,190600,2398683650,23700,23700,23700,23700,0
|
|
20240905,190500,2398683650,23700,23700,23700,23700,0
|
|
20240905,190400,2398683650,23700,23700,23700,23700,0
|
|
20240905,190300,2398683650,23700,23700,23700,23700,0
|
|
20240905,190200,2398683650,23700,23700,23700,23700,0
|
|
20240905,190100,2398683650,23700,23700,23700,23700,0
|
|
20240905,190000,2398683650,23700,23700,23700,23700,0
|
|
20240905,185900,2398683650,23700,23700,23700,23700,0
|
|
20240905,185800,2398683650,23700,23700,23700,23700,0
|
|
20240905,185700,2398683650,23700,23700,23700,23700,0
|
|
20240905,185600,2398683650,23700,23700,23700,23700,628
|
|
20240905,185500,2398683650,23700,23700,23700,23700,0
|
|
20240905,185400,2398683650,23700,23700,23700,23700,0
|
|
20240905,185300,2398683650,23700,23700,23700,23700,0
|
|
20240905,185200,2398683650,23700,23700,23700,23700,0
|
|
20240905,185100,2398683650,23700,23700,23700,23700,0
|
|
20240905,185000,2398683650,23700,23700,23700,23700,0
|
|
20240905,184900,2398683650,23700,23700,23700,23700,0
|
|
20240905,184800,2398683650,23700,23700,23700,23700,0
|
|
20240905,184700,2398683650,23700,23700,23700,23700,0
|
|
20240905,184600,2398683650,23700,23700,23700,23700,0
|
|
20240905,184500,2398683650,23700,23700,23700,23700,0
|
|
20240905,184400,2398683650,23700,23700,23700,23700,0
|
|
20240905,184300,2398683650,23700,23700,23700,23700,0
|
|
20240905,184200,2398683650,23700,23700,23700,23700,0
|
|
20240905,184100,2398683650,23700,23700,23700,23700,0
|
|
20240905,184000,2398683650,23700,23700,23700,23700,0
|
|
20240905,183900,2398683650,23700,23700,23700,23700,0
|
|
20240905,183800,2398683650,23700,23700,23700,23700,0
|
|
20240905,183700,2398683650,23700,23700,23700,23700,0
|
|
20240905,183600,2398683650,23700,23700,23700,23700,0
|
|
20240905,183500,2398683650,23700,23700,23700,23700,0
|
|
20240905,183400,2398683650,23700,23700,23700,23700,0
|
|
20240905,183300,2398683650,23700,23700,23700,23700,0
|
|
20240905,183200,2398683650,23700,23700,23700,23700,0
|
|
20240905,183100,2398683650,23700,23700,23700,23700,0
|
|
20240905,183000,2398683650,23700,23700,23700,23700,0
|
|
20240905,182900,2398683650,23700,23700,23700,23700,0
|
|
20240905,182800,2398683650,23700,23700,23700,23700,0
|
|
20240905,182700,2398683650,23700,23700,23700,23700,0
|
|
20240905,182600,2398683650,23700,23700,23700,23700,628
|
|
20240905,182500,2398683650,23700,23700,23700,23700,0
|
|
20240905,182400,2398683650,23700,23700,23700,23700,0
|
|
20240905,182300,2398683650,23700,23700,23700,23700,0
|
|
20240905,182200,2398683650,23700,23700,23700,23700,0
|
|
20240905,182100,2398683650,23700,23700,23700,23700,0
|
|
20240905,182000,2398683650,23700,23700,23700,23700,0
|
|
20240905,181900,2398683650,23700,23700,23700,23700,0
|
|
20240905,181800,2398683650,23700,23700,23700,23700,0
|
|
20240905,181700,2398683650,23700,23700,23700,23700,0
|
|
20240905,181600,2398683650,23700,23700,23700,23700,0
|
|
20240905,181500,2398683650,23700,23700,23700,23700,0
|
|
20240905,181400,2398683650,23700,23700,23700,23700,0
|
|
20240905,181300,2398683650,23700,23700,23700,23700,0
|
|
20240905,181200,2398683650,23700,23700,23700,23700,0
|
|
20240905,181100,2398683650,23700,23700,23700,23700,0
|
|
20240905,181000,2398683650,23700,23700,23700,23700,0
|
|
20240905,180900,2398683650,23700,23700,23700,23700,0
|
|
20240905,180800,2398683650,23700,23700,23700,23700,0
|
|
20240905,180700,2398683650,23700,23700,23700,23700,0
|
|
20240905,180600,2398683650,23700,23700,23700,23700,0
|
|
20240905,180500,2398683650,23700,23700,23700,23700,0
|
|
20240905,180400,2398683650,23700,23700,23700,23700,0
|
|
20240905,180300,2398683650,23700,23700,23700,23700,0
|
|
20240905,180200,2398683650,23700,23700,23700,23700,0
|
|
20240905,180100,2398683650,23700,23700,23700,23700,0
|
|
20240905,180000,2398683650,23700,23700,23700,23700,0
|
|
20240905,175900,2398683650,23700,23700,23700,23700,0
|
|
20240905,175800,2398683650,23700,23700,23700,23700,0
|
|
20240905,175700,2398683650,23700,23700,23700,23700,0
|
|
20240905,175600,2398683650,23700,23700,23700,23700,628
|
|
20240905,175500,2398683650,23700,23700,23700,23700,0
|
|
20240905,175400,2398683650,23700,23700,23700,23700,0
|
|
20240905,175300,2398683650,23700,23700,23700,23700,0
|
|
20240905,175200,2398683650,23700,23700,23700,23700,0
|
|
20240905,175100,2398683650,23700,23700,23700,23700,0
|
|
20240905,175000,2398683650,23700,23700,23700,23700,0
|
|
20240905,174900,2398683650,23700,23700,23700,23700,0
|
|
20240905,174800,2398683650,23700,23700,23700,23700,0
|
|
20240905,174700,2398683650,23700,23700,23700,23700,0
|
|
20240905,174600,2398683650,23700,23700,23700,23700,0
|
|
20240905,174500,2398683650,23700,23700,23700,23700,0
|
|
20240905,174400,2398683650,23700,23700,23700,23700,0
|
|
20240905,174300,2398683650,23700,23700,23700,23700,0
|
|
20240905,174200,2398683650,23700,23700,23700,23700,0
|
|
20240905,174100,2398683650,23700,23700,23700,23700,0
|
|
20240905,174000,2398683650,23700,23700,23700,23700,0
|
|
20240905,173900,2398683650,23700,23700,23700,23700,0
|
|
20240905,173800,2398683650,23700,23700,23700,23700,0
|
|
20240905,173700,2398683650,23700,23700,23700,23700,0
|
|
20240905,173600,2398683650,23700,23700,23700,23700,0
|
|
20240905,173500,2398683650,23700,23700,23700,23700,0
|
|
20240905,173400,2398683650,23700,23700,23700,23700,0
|
|
20240905,173300,2398683650,23700,23700,23700,23700,0
|
|
20240905,173200,2398683650,23700,23700,23700,23700,0
|
|
20240905,173100,2398683650,23700,23700,23700,23700,0
|
|
20240905,173000,2398683650,23700,23700,23700,23700,0
|
|
20240905,172900,2398683650,23700,23700,23700,23700,0
|
|
20240905,172800,2398683650,23700,23700,23700,23700,0
|
|
20240905,172700,2398683650,23700,23700,23700,23700,0
|
|
20240905,172600,2398683650,23700,23700,23700,23700,628
|
|
20240905,172500,2398683650,23700,23700,23700,23700,0
|
|
20240905,172400,2398683650,23700,23700,23700,23700,0
|
|
20240905,172300,2398683650,23700,23700,23700,23700,0
|
|
20240905,172200,2398683650,23700,23700,23700,23700,0
|
|
20240905,172100,2398683650,23700,23700,23700,23700,0
|
|
20240905,172000,2398683650,23700,23700,23700,23700,0
|
|
20240905,171900,2398683650,23700,23700,23700,23700,0
|
|
20240905,171800,2398683650,23700,23700,23700,23700,0
|
|
20240905,171700,2398683650,23700,23700,23700,23700,0
|
|
20240905,171600,2398683650,23700,23700,23700,23700,0
|
|
20240905,171500,2398683650,23700,23700,23700,23700,0
|
|
20240905,171400,2398683650,23700,23700,23700,23700,0
|
|
20240905,171300,2398683650,23700,23700,23700,23700,0
|
|
20240905,171200,2398683650,23700,23700,23700,23700,0
|
|
20240905,171100,2398683650,23700,23700,23700,23700,0
|
|
20240905,171000,2398683650,23700,23700,23700,23700,0
|
|
20240905,170900,2398683650,23700,23700,23700,23700,0
|
|
20240905,170800,2398683650,23700,23700,23700,23700,0
|
|
20240905,170700,2398683650,23700,23700,23700,23700,0
|
|
20240905,170600,2398683650,23700,23700,23700,23700,0
|
|
20240905,170500,2398683650,23700,23700,23700,23700,0
|
|
20240905,170400,2398683650,23700,23700,23700,23700,0
|
|
20240905,170300,2398683650,23700,23700,23700,23700,0
|
|
20240905,170200,2398683650,23700,23700,23700,23700,0
|
|
20240905,170100,2398683650,23700,23700,23700,23700,0
|
|
20240905,170000,2398683650,23700,23700,23700,23700,0
|
|
20240905,165900,2398683650,23700,23700,23700,23700,0
|
|
20240905,165800,2398683650,23700,23700,23700,23700,0
|
|
20240905,165700,2398683650,23700,23700,23700,23700,0
|
|
20240905,165600,2398683650,23700,23700,23700,23700,628
|
|
20240905,165500,2398683650,23700,23700,23700,23700,0
|
|
20240905,165400,2398683650,23700,23700,23700,23700,0
|
|
20240905,165300,2398683650,23700,23700,23700,23700,0
|
|
20240905,165200,2398683650,23700,23700,23700,23700,0
|
|
20240905,165100,2398683650,23700,23700,23700,23700,0
|
|
20240905,165000,2398683650,23700,23700,23700,23700,0
|
|
20240905,164900,2398683650,23700,23700,23700,23700,0
|
|
20240905,164800,2398683650,23700,23700,23700,23700,0
|
|
20240905,164700,2398683650,23700,23700,23700,23700,0
|
|
20240905,164600,2398683650,23700,23700,23700,23700,0
|
|
20240905,164500,2398683650,23700,23700,23700,23700,0
|
|
20240905,164400,2398683650,23700,23700,23700,23700,0
|
|
20240905,164300,2398683650,23700,23700,23700,23700,0
|
|
20240905,164200,2398683650,23700,23700,23700,23700,0
|
|
20240905,164100,2398683650,23700,23700,23700,23700,0
|
|
20240905,164000,2398683650,23700,23700,23700,23700,0
|
|
20240905,163900,2398683650,23700,23700,23700,23700,0
|
|
20240905,163800,2398683650,23700,23700,23700,23700,0
|
|
20240905,163700,2398683650,23700,23700,23700,23700,0
|
|
20240905,163600,2398683650,23700,23700,23700,23700,0
|
|
20240905,163500,2398683650,23700,23700,23700,23700,0
|
|
20240905,163400,2398683650,23700,23700,23700,23700,0
|
|
20240905,163300,2398683650,23700,23700,23700,23700,0
|
|
20240905,163200,2398683650,23700,23700,23700,23700,0
|
|
20240905,163100,2398683650,23700,23700,23700,23700,0
|
|
20240905,163000,2398683650,23700,23700,23700,23700,0
|
|
20240905,162900,2398683650,23700,23700,23700,23700,0
|
|
20240905,162800,2398683650,23700,23700,23700,23700,0
|
|
20240905,162700,2398683650,23700,23700,23700,23700,0
|
|
20240905,162600,2398683650,23700,23700,23700,23700,628
|
|
20240905,162500,2398683650,23700,23700,23700,23700,0
|
|
20240905,162400,2398683650,23700,23700,23700,23700,0
|
|
20240905,162300,2398683650,23700,23700,23700,23700,0
|
|
20240905,162200,2398683650,23700,23700,23700,23700,0
|
|
20240905,162100,2398683650,23700,23700,23700,23700,0
|
|
20240905,162000,2398683650,23700,23700,23700,23700,0
|
|
20240905,161900,2398683650,23700,23700,23700,23700,0
|
|
20240905,161800,2398683650,23700,23700,23700,23700,0
|
|
20240905,161700,2398683650,23700,23700,23700,23700,0
|
|
20240905,161600,2398683650,23700,23700,23700,23700,0
|
|
20240905,161500,2398683650,23700,23700,23700,23700,0
|
|
20240905,161400,2398683650,23700,23700,23700,23700,0
|
|
20240905,161300,2398683650,23700,23700,23700,23700,0
|
|
20240905,161200,2398683650,23700,23700,23700,23700,0
|
|
20240905,161100,2398683650,23700,23700,23700,23700,0
|
|
20240905,161000,2398683650,23700,23700,23700,23700,0
|
|
20240905,160900,2398683650,23700,23700,23700,23700,0
|
|
20240905,160800,2398683650,23700,23700,23700,23700,0
|
|
20240905,160700,2398683650,23700,23700,23700,23700,0
|
|
20240905,160600,2398683650,23700,23700,23700,23700,0
|
|
20240905,160500,2398683650,23700,23700,23700,23700,0
|
|
20240905,160400,2398683650,23700,23700,23700,23700,0
|
|
20240905,160300,2398683650,23700,23700,23700,23700,0
|
|
20240905,160200,2398683650,23700,23700,23700,23700,0
|
|
20240905,160100,2398683650,23700,23700,23700,23700,0
|
|
20240905,160000,2398683650,23700,23700,23700,23700,0
|
|
20240905,155900,2398683650,23700,23700,23700,23700,0
|
|
20240905,155800,2398683650,23700,23700,23700,23700,0
|
|
20240905,155700,2398683650,23700,23700,23700,23700,0
|
|
20240905,155600,2398683650,23700,23700,23700,23700,628
|
|
20240905,155500,2398683650,23700,23700,23700,23700,0
|
|
20240905,155400,2398683650,23700,23700,23700,23700,0
|
|
20240905,155300,2398683650,23700,23700,23700,23700,0
|
|
20240905,155200,2398683650,23700,23700,23700,23700,0
|
|
20240905,155100,2398683650,23700,23700,23700,23700,0
|
|
20240905,155000,2398683650,23700,23700,23700,23700,0
|
|
20240905,154900,2398683650,23700,23700,23700,23700,0
|
|
20240905,154800,2398683650,23700,23700,23700,23700,0
|
|
20240905,154700,2398683650,23700,23700,23700,23700,0
|
|
20240905,154600,2398683650,23700,23700,23700,23700,0
|
|
20240905,154500,2398683650,23700,23700,23700,23700,0
|
|
20240905,154400,2398683650,23700,23700,23700,23700,0
|
|
20240905,154300,2398683650,23700,23700,23700,23700,0
|
|
20240905,154200,2398683650,23700,23700,23700,23700,0
|
|
20240905,154100,2398683650,23700,23700,23700,23700,0
|
|
20240905,154000,2398683650,23700,23700,23700,23700,0
|
|
20240905,153900,2398683650,23700,23700,23700,23700,0
|
|
20240905,153800,2398683650,23700,23700,23700,23700,0
|
|
20240905,153700,2398683650,23700,23700,23700,23700,0
|
|
20240905,153600,2398683650,23700,23700,23700,23700,0
|
|
20240905,153500,2398683650,23700,23700,23700,23700,0
|
|
20240905,153400,2398683650,23700,23700,23700,23700,0
|
|
20240905,153300,2398683650,23700,23700,23700,23700,0
|
|
20240905,153200,2398683650,23700,23700,23700,23700,0
|
|
20240905,153100,2398683650,23700,23700,23700,23700,0
|
|
20240905,153000,2398683650,23700,23700,23700,23700,628
|
|
20240905,152900,2383800050,23750,23750,23750,23750,0
|
|
20240905,152800,2383800050,23750,23750,23750,23750,0
|
|
20240905,152700,2383800050,23750,23750,23750,23750,0
|
|
20240905,152600,2383800050,23750,23750,23750,23750,0
|
|
20240905,152500,2383800050,23750,23750,23750,23750,0
|
|
20240905,152400,2383800050,23750,23750,23750,23750,0
|
|
20240905,152300,2383800050,23750,23750,23750,23750,0
|
|
20240905,152200,2383800050,23750,23750,23750,23750,0
|
|
20240905,152100,2383800050,23750,23750,23750,23750,0
|
|
20240905,152000,2383800050,23750,23750,23750,23750,0
|
|
20240905,151900,2383800050,23750,23750,23750,23750,237
|
|
20240905,151800,2378171300,23800,23800,23800,23800,25
|
|
20240905,151700,2377576300,23800,23800,23800,23800,2
|
|
20240905,151600,2377528700,23750,23800,23800,23750,182
|
|
20240905,151500,2373204900,23800,23800,23800,23800,79
|
|
20240905,151400,2371324700,23750,23750,23750,23750,1576
|
|
20240905,151300,2333894700,23800,23800,23800,23800,482
|
|
20240905,151200,2322423100,23850,23850,23850,23850,28
|
|
20240905,151100,2321755300,23850,23850,23850,23800,31
|
|
20240905,151000,2321016450,23800,23800,23850,23800,67
|
|
20240905,150900,2319418900,23850,23850,23850,23850,0
|
|
20240905,150800,2319418900,23850,23850,23850,23850,82
|
|
20240905,150700,2317463200,23800,23750,23800,23750,1110
|
|
20240905,150600,2291046650,23800,23800,23800,23800,1280
|
|
20240905,150500,2260582650,23850,23800,23850,23800,11
|
|
20240905,150400,2260320800,23850,23850,23850,23850,0
|
|
20240905,150300,2260320800,23850,23850,23850,23850,1
|
|
20240905,150200,2260296950,23800,23850,23850,23800,200
|
|
20240905,150100,2255536650,23800,23800,23800,23800,0
|
|
20240905,150000,2255536650,23800,23900,23900,23800,2
|
|
20240905,145900,2255488950,23800,23800,23800,23800,303
|
|
20240905,145800,2248277550,23950,23750,23950,23750,1492
|
|
20240905,145700,2212674700,23750,23750,23750,23750,51
|
|
20240905,145600,2211463450,23750,23750,23750,23750,0
|
|
20240905,145500,2211463450,23750,23750,23750,23750,251
|
|
20240905,145400,2205502200,23750,23750,23750,23750,127
|
|
20240905,145300,2202485950,23750,23750,23750,23750,84
|
|
20240905,145200,2200490950,23750,23750,23750,23750,254
|
|
20240905,145100,2194458450,23750,23750,23750,23750,30
|
|
20240905,145000,2193745950,23750,23750,23750,23750,86
|
|
20240905,144900,2191703450,23750,23750,23750,23750,2
|
|
20240905,144800,2191655950,23750,23750,23750,23750,2
|
|
20240905,144700,2191608450,23750,23750,23750,23750,69
|
|
20240905,144600,2189969700,23700,23750,23750,23700,51
|
|
20240905,144500,2188759700,23700,23700,23700,23700,8
|
|
20240905,144400,2188570100,23750,23750,23750,23750,13
|
|
20240905,144300,2188261350,23750,23750,23750,23750,63
|
|
20240905,144200,2186765100,23750,23750,23750,23750,30
|
|
20240905,144100,2186052600,23750,23750,23750,23750,13
|
|
20240905,144000,2185743850,23750,23750,23750,23750,8
|
|
20240905,143900,2185553850,23750,23750,23750,23750,0
|
|
20240905,143800,2185553850,23750,23750,23750,23750,57
|
|
20240905,143700,2184200100,23750,23800,23800,23750,12
|
|
20240905,143600,2183914750,23800,23750,23800,23750,846
|
|
20240905,143500,2163812650,23750,23750,23750,23750,0
|
|
20240905,143400,2163812650,23750,23750,23750,23750,20
|
|
20240905,143300,2163337650,23750,23700,23750,23700,251
|
|
20240905,143200,2157387800,23600,23600,23600,23600,13
|
|
20240905,143100,2157081000,23600,23600,23600,23600,0
|
|
20240905,143000,2157081000,23600,23600,23600,23600,100
|
|
20240905,142900,2154721000,23600,23600,23600,23600,20
|
|
20240905,142800,2154249000,23600,23600,23600,23600,52
|
|
20240905,142700,2153021800,23650,23650,23650,23650,0
|
|
20240905,142600,2153021800,23650,23650,23650,23650,200
|
|
20240905,142500,2148291800,23600,23600,23600,23600,53
|
|
20240905,142400,2147041000,23600,23600,23600,23600,0
|
|
20240905,142300,2147041000,23600,23650,23650,23600,5
|
|
20240905,142200,2146922900,23600,23600,23600,23600,80
|
|
20240905,142100,2145034900,23600,23600,23600,23600,45
|
|
20240905,142000,2143972900,23600,23600,23600,23600,100
|
|
20240905,141900,2141612900,23600,23600,23600,23600,10
|
|
20240905,141800,2141376900,23600,23600,23600,23600,200
|
|
20240905,141700,2136656900,23700,23700,23700,23700,0
|
|
20240905,141600,2136656900,23700,23700,23700,23700,0
|
|
20240905,141500,2136656900,23700,23700,23700,23700,1
|
|
20240905,141400,2136633200,23600,23600,23650,23600,716
|
|
20240905,141300,2119735000,23650,23650,23650,23650,0
|
|
20240905,141200,2119735000,23650,23650,23650,23650,1
|
|
20240905,141100,2119711350,23550,23550,23550,23550,300
|
|
20240905,141000,2112646350,23650,23600,23700,23600,301
|
|
20240905,140900,2105532350,23600,23600,23600,23600,31
|
|
20240905,140800,2104800750,23550,23600,23600,23550,210
|
|
20240905,140700,2099846250,23650,23600,23650,23550,402
|
|
20240905,140600,2090367250,23550,23600,23600,23550,176
|
|
20240905,140500,2086215450,23600,23600,23600,23550,1954
|
|
20240905,140400,2040103800,23600,23600,23600,23600,63
|
|
20240905,140300,2038617000,23700,23700,23700,23700,0
|
|
20240905,140200,2038617000,23700,23650,23700,23650,105
|
|
20240905,140100,2036133500,23600,23600,23600,23600,2
|
|
20240905,140000,2036086300,23650,23650,23650,23650,224
|
|
20240905,135900,2030788700,23600,23600,23600,23600,20
|
|
20240905,135800,2030316700,23650,23650,23650,23650,1
|
|
20240905,135700,2030293050,23600,23700,23700,23600,201
|
|
20240905,135600,2025549350,23600,23600,23600,23600,0
|
|
20240905,135500,2025549350,23600,23750,23750,23600,3
|
|
20240905,135400,2025478400,23600,23700,23700,23600,715
|
|
20240905,135300,2008573900,23600,23650,23650,23600,434
|
|
20240905,135200,1998326050,23650,23750,23750,23650,51
|
|
20240905,135100,1997119800,23650,23700,23700,23650,11
|
|
20240905,135000,1996859200,23700,23650,23700,23650,85
|
|
20240905,134900,1994844750,23650,23650,23650,23600,338
|
|
20240905,134800,1986863650,23600,23600,23600,23600,0
|
|
20240905,134700,1986863650,23600,23650,23700,23600,130
|
|
20240905,134600,1983790550,23700,23700,23700,23700,30
|
|
20240905,134500,1983079550,23700,23650,23700,23650,278
|
|
20240905,134400,1976503550,23700,23700,23700,23700,1
|
|
20240905,134300,1976479850,23650,23650,23650,23650,61
|
|
20240905,134200,1975037200,23650,23650,23650,23650,0
|
|
20240905,134100,1975037200,23650,23700,23700,23650,80
|
|
20240905,134000,1973141700,23650,23650,23650,23650,0
|
|
20240905,133900,1973141700,23650,23650,23650,23650,5
|
|
20240905,133800,1973023450,23700,23700,23700,23700,4
|
|
20240905,133700,1972928650,23650,23650,23650,23650,0
|
|
20240905,133600,1972928650,23650,23650,23750,23600,1445
|
|
20240905,133500,1938779500,23650,23700,23700,23650,1017
|
|
20240905,133400,1914691600,23700,23750,23750,23700,211
|
|
20240905,133300,1909690850,23700,23700,23700,23700,0
|
|
20240905,133200,1909690850,23700,23750,23750,23700,245
|
|
20240905,133100,1903872550,23800,23800,23800,23800,0
|
|
20240905,133000,1903872550,23800,23800,23800,23800,1
|
|
20240905,132900,1903848750,23700,23750,23750,23700,50
|
|
20240905,132800,1902663400,23700,23700,23700,23700,0
|
|
20240905,132700,1902663400,23700,23750,23750,23700,235
|
|
20240905,132600,1897082250,23800,23800,23800,23800,104
|
|
20240905,132500,1894607050,23800,23800,23800,23800,0
|
|
20240905,132400,1894607050,23800,23800,23800,23800,180
|
|
20240905,132300,1890323050,23800,23800,23800,23800,1
|
|
20240905,132200,1890299250,23750,23750,23750,23750,500
|
|
20240905,132100,1878424250,23750,23800,23800,23750,2
|
|
20240905,132000,1878376700,23750,23750,23750,23750,101
|
|
20240905,131900,1875977950,23750,23750,23750,23750,378
|
|
20240905,131800,1867000450,23800,23800,23800,23800,0
|
|
20240905,131700,1867000450,23800,23800,23800,23800,0
|
|
20240905,131600,1867000450,23800,23600,23800,23600,243
|
|
20240905,131500,1861229300,23600,23700,23700,23600,1694
|
|
20240905,131400,1821081800,23750,23750,23750,23750,0
|
|
20240905,131300,1821081800,23750,23750,23750,23750,4
|
|
20240905,131200,1820986800,23750,23800,23800,23750,319
|
|
20240905,131100,1813409950,23750,23750,23750,23750,181
|
|
20240905,131000,1809111200,23750,23750,23750,23750,0
|
|
20240905,130900,1809111200,23750,23650,23750,23650,563
|
|
20240905,130800,1795761650,23650,23650,23650,23650,2
|
|
20240905,130700,1795714350,23650,23650,23650,23650,50
|
|
20240905,130600,1794531850,23650,23600,23650,23600,105
|
|
20240905,130500,1792053600,23600,23600,23600,23600,0
|
|
20240905,130400,1792053600,23600,23600,23600,23600,68
|
|
20240905,130300,1790448800,23550,23550,23600,23550,49
|
|
20240905,130200,1789294800,23550,23550,23550,23550,0
|
|
20240905,130100,1789294800,23550,23500,23600,23500,5
|
|
20240905,130000,1789177050,23550,23500,23550,23500,1010
|
|
20240905,125900,1765428700,23500,23450,23500,23450,101
|
|
20240905,125800,1763055300,23450,23500,23500,23450,28
|
|
20240905,125700,1762398450,23500,23550,23550,23500,1564
|
|
20240905,125600,1725593950,23500,23500,23550,23500,275
|
|
20240905,125500,1719131400,23500,23500,23500,23450,2800
|
|
20240905,125400,1653338400,23550,23550,23550,23550,120
|
|
20240905,125300,1650512400,23500,23550,23550,23500,45
|
|
20240905,125200,1649453950,23550,23550,23550,23500,74
|
|
20240905,125100,1647713800,23500,23500,23500,23500,340
|
|
20240905,125000,1639723800,23500,23500,23550,23500,913
|
|
20240905,124900,1618262800,23550,23550,23550,23550,52
|
|
20240905,124800,1617038200,23550,23550,23550,23550,11
|
|
20240905,124700,1616779150,23550,23550,23550,23550,40
|
|
20240905,124600,1615837150,23550,23550,23550,23550,3
|
|
20240905,124500,1615766500,23550,23550,23550,23550,0
|
|
20240905,124400,1615766500,23550,23450,23550,23450,32
|
|
20240905,124300,1615013700,23500,23550,23550,23500,1504
|
|
20240905,124200,1579669500,23550,23550,23550,23550,0
|
|
20240905,124100,1579669500,23550,23550,23550,23550,0
|
|
20240905,124000,1579669500,23550,23550,23550,23550,14
|
|
20240905,123900,1579339800,23500,23550,23550,23500,645
|
|
20240905,123800,1564155050,23550,23550,23550,23550,276
|
|
20240905,123700,1557655250,23550,23550,23550,23550,0
|
|
20240905,123600,1557655250,23550,23550,23550,23550,320
|
|
20240905,123500,1550119250,23550,23550,23550,23550,117
|
|
20240905,123400,1547363900,23500,23500,23500,23500,130
|
|
20240905,123300,1544308900,23550,23550,23550,23550,23
|
|
20240905,123200,1543767250,23550,23550,23550,23550,70
|
|
20240905,123100,1542118750,23500,23500,23500,23500,37
|
|
20240905,123000,1541249250,23500,23550,23550,23500,3038
|
|
20240905,122900,1469807400,23550,23650,23650,23550,1788
|
|
20240905,122800,1427628850,23700,23650,23700,23650,52
|
|
20240905,122700,1426398950,23650,23650,23650,23650,260
|
|
20240905,122600,1420249950,23650,23650,23650,23650,500
|
|
20240905,122500,1408424950,23650,23650,23650,23650,0
|
|
20240905,122400,1408424950,23650,23650,23650,23650,0
|
|
20240905,122300,1408424950,23650,23650,23650,23650,20
|
|
20240905,122200,1407951950,23650,23650,23650,23650,0
|
|
20240905,122100,1407951950,23650,23650,23650,23650,0
|
|
20240905,122000,1407951950,23650,23650,23650,23650,30
|
|
20240905,121900,1407242450,23700,23700,23700,23700,0
|
|
20240905,121800,1407242450,23700,23700,23700,23700,10
|
|
20240905,121700,1407005450,23700,23700,23700,23700,0
|
|
20240905,121600,1407005450,23700,23700,23700,23700,151
|
|
20240905,121500,1403426750,23650,23700,23700,23650,179
|
|
20240905,121400,1399190300,23700,23700,23700,23700,6
|
|
20240905,121300,1399048100,23750,23700,23750,23700,19
|
|
20240905,121200,1398597750,23700,23700,23700,23700,100
|
|
20240905,121100,1396227750,23700,23700,23700,23700,41
|
|
20240905,121000,1395256050,23700,23700,23700,23700,1
|
|
20240905,120900,1395232350,23700,23750,23750,23700,1389
|
|
20240905,120800,1362280150,23800,23800,23800,23800,1
|
|
20240905,120700,1362256350,23750,23750,23750,23750,0
|
|
20240905,120600,1362256350,23750,23750,23750,23750,30
|
|
20240905,120500,1361543850,23800,23800,23800,23800,9
|
|
20240905,120400,1361329650,23800,23800,23800,23800,20
|
|
20240905,120300,1360853650,23750,23800,23800,23750,50
|
|
20240905,120200,1359665900,23750,23750,23750,23750,0
|
|
20240905,120100,1359665900,23750,23750,23750,23750,0
|
|
20240905,120000,1359665900,23750,23750,23750,23750,30
|
|
20240905,115900,1358953400,23850,23850,23850,23850,1
|
|
20240905,115800,1358929550,23850,23850,23850,23850,1
|
|
20240905,115700,1358905700,23750,23750,23750,23750,0
|
|
20240905,115600,1358905700,23750,23750,23750,23750,48
|
|
20240905,115500,1357765700,23750,23750,23750,23750,0
|
|
20240905,115400,1357765700,23750,23850,23850,23750,53
|
|
20240905,115300,1356506850,23750,23800,23800,23750,833
|
|
20240905,115200,1336715800,23800,23800,23800,23800,3
|
|
20240905,115100,1336644400,23800,23800,23800,23800,0
|
|
20240905,115000,1336644400,23800,23800,23800,23800,102
|
|
20240905,114900,1334216800,23900,23900,23900,23900,2
|
|
20240905,114800,1334169000,23850,23850,23850,23850,16
|
|
20240905,114700,1333787400,23850,23850,23850,23850,57
|
|
20240905,114600,1332427950,23800,23800,23800,23800,269
|
|
20240905,114500,1326025750,23800,23800,23800,23800,0
|
|
20240905,114400,1326025750,23800,23800,23800,23800,0
|
|
20240905,114300,1326025750,23800,23800,23800,23800,10
|
|
20240905,114200,1325787750,23800,23800,23800,23800,0
|
|
20240905,114100,1325787750,23800,23800,23800,23800,20
|
|
20240905,114000,1325311750,23800,23800,23800,23800,1
|
|
20240905,113900,1325287950,23800,23800,23850,23800,38
|
|
20240905,113800,1324383500,23850,23850,23850,23850,0
|
|
20240905,113700,1324383500,23850,23850,23850,23850,0
|
|
20240905,113600,1324383500,23850,23850,23850,23850,41
|
|
20240905,113500,1323405650,23850,23950,23950,23850,81
|
|
20240905,113400,1321466800,23950,23950,23950,23950,31
|
|
20240905,113300,1320724350,23900,23900,23900,23900,64
|
|
20240905,113200,1319194750,23850,23800,23850,23800,431
|
|
20240905,113100,1308929650,23750,23800,23800,23750,25
|
|
20240905,113000,1308335150,23850,23800,23850,23800,1031
|
|
20240905,112900,1283797050,23700,23700,23700,23700,0
|
|
20240905,112800,1283797050,23700,23700,23700,23700,81
|
|
20240905,112700,1281877350,23700,23700,23700,23700,27
|
|
20240905,112600,1281237450,23700,23750,23750,23700,122
|
|
20240905,112500,1278345950,23700,23700,23700,23700,0
|
|
20240905,112400,1278345950,23700,23700,23700,23700,7
|
|
20240905,112300,1278180050,23700,23750,23750,23700,478
|
|
20240905,112200,1266850750,23800,23800,23800,23800,0
|
|
20240905,112100,1266850750,23800,23750,23800,23700,1857
|
|
20240905,112000,1222764800,23800,23800,23800,23800,0
|
|
20240905,111900,1222764800,23800,23800,23800,23800,0
|
|
20240905,111800,1222764800,23800,23800,23800,23800,1057
|
|
20240905,111700,1197608200,23850,23800,23850,23800,1001
|
|
20240905,111600,1173784350,23800,23850,23850,23800,2700
|
|
20240905,111500,1109523450,23900,23900,23900,23800,216
|
|
20240905,111400,1104368950,23850,23850,23850,23850,45
|
|
20240905,111300,1103295700,23850,23850,23850,23850,260
|
|
20240905,111200,1097094700,23850,23850,23850,23850,0
|
|
20240905,111100,1097094700,23850,23850,23850,23850,370
|
|
20240905,111000,1088270200,23850,23800,23850,23800,85
|
|
20240905,110900,1086245950,23800,23850,23850,23800,1062
|
|
20240905,110800,1060963200,23850,23850,23850,23800,393
|
|
20240905,110700,1051592650,23800,23750,23800,23750,319
|
|
20240905,110600,1044002950,23800,23800,23800,23800,3527
|
|
20240905,110500,960060350,23850,23850,23850,23800,1303
|
|
20240905,110400,928996250,23850,23900,23900,23850,1329
|
|
20240905,110300,897246500,23950,23950,23950,23950,1878
|
|
20240905,110200,852268400,23950,23950,23950,23950,17
|
|
20240905,110100,851861250,23950,23900,23950,23900,125
|
|
20240905,110000,848868500,23900,23950,23950,23900,106
|
|
20240905,105900,846335050,23900,23900,23950,23900,443
|
|
20240905,105800,835745100,23900,23900,23900,23900,10
|
|
20240905,105700,835506100,23950,23950,23950,23950,1990
|
|
20240905,105600,787845600,23950,24000,24000,23950,5
|
|
20240905,105500,787725800,24000,23950,24000,23950,3
|
|
20240905,105400,787653850,23950,23950,23950,23950,0
|
|
20240905,105300,787653850,23950,23950,23950,23950,0
|
|
20240905,105200,787653850,23950,23950,24000,23900,188
|
|
20240905,105100,783156550,23950,23900,23950,23900,76
|
|
20240905,105000,781336400,23950,23950,23950,23950,2903
|
|
20240905,104900,711809550,24000,24050,24050,24000,30
|
|
20240905,104800,711089050,24000,24000,24000,24000,1022
|
|
20240905,104700,686561050,24050,24050,24050,24000,35
|
|
20240905,104600,685719400,24050,24050,24050,24050,0
|
|
20240905,104500,685719400,24050,24000,24050,24000,32
|
|
20240905,104400,684950400,24000,24000,24000,24000,206
|
|
20240905,104300,680006400,24050,24050,24050,24050,5
|
|
20240905,104200,679886150,24000,24000,24000,24000,46
|
|
20240905,104100,678782150,24000,24000,24000,24000,2
|
|
20240905,104000,678734150,23950,23950,23950,23950,34
|
|
20240905,103900,677919850,23950,23950,23950,23950,144
|
|
20240905,103800,674471050,23950,24000,24000,23950,93
|
|
20240905,103700,672239950,24000,24000,24000,24000,1
|
|
20240905,103600,672215950,23950,24000,24000,23950,165
|
|
20240905,103500,668263550,24000,24000,24000,24000,35
|
|
20240905,103400,667423550,24000,24000,24000,24000,1050
|
|
20240905,103300,642223550,24050,24050,24050,24050,20
|
|
20240905,103200,641742550,24000,24000,24000,24000,0
|
|
20240905,103100,641742550,24000,24000,24000,24000,31
|
|
20240905,103000,640998550,24050,24050,24050,24050,0
|
|
20240905,102900,640998550,24050,24050,24050,24050,0
|
|
20240905,102800,640998550,24050,24050,24050,24050,0
|
|
20240905,102700,640998550,24050,24050,24050,24050,42
|
|
20240905,102600,639988450,24050,24050,24050,24050,110
|
|
20240905,102500,637342950,24050,24050,24050,24050,6
|
|
20240905,102400,637198650,24050,24050,24050,24050,4
|
|
20240905,102300,637102450,24050,24050,24050,24050,1
|
|
20240905,102200,637078400,24000,23950,24000,23950,321
|
|
20240905,102100,629376900,23950,23950,23950,23950,118
|
|
20240905,102000,626550800,23950,23950,23950,23950,274
|
|
20240905,101900,619988500,23950,23950,24000,23950,77
|
|
20240905,101800,618144300,23950,23950,23950,23950,3
|
|
20240905,101700,618072450,24000,24000,24000,24000,1
|
|
20240905,101600,618048450,24000,24000,24000,24000,400
|
|
20240905,101500,608448450,24000,24050,24050,23950,427
|
|
20240905,101400,598201300,23950,24000,24000,23950,134
|
|
20240905,101300,594985350,24000,24000,24000,24000,774
|
|
20240905,101200,576409350,24050,24000,24100,24000,70
|
|
20240905,101100,574729100,24050,24050,24050,24050,36
|
|
20240905,101000,573863300,24050,24050,24050,24050,0
|
|
20240905,100900,573863300,24050,24050,24050,24050,126
|
|
20240905,100800,570833000,24050,24000,24050,24000,121
|
|
20240905,100700,567924700,24050,24050,24050,24050,0
|
|
20240905,100600,567924700,24050,24050,24050,24050,2
|
|
20240905,100500,567876600,24050,24050,24050,24050,2
|
|
20240905,100400,567828500,24050,24050,24050,24050,61
|
|
20240905,100300,566361450,24050,24050,24050,24050,0
|
|
20240905,100200,566361450,24050,24050,24050,24050,21
|
|
20240905,100100,565856400,24000,24050,24050,24000,60
|
|
20240905,100000,564416150,24050,24100,24100,24050,234
|
|
20240905,095900,558788400,24100,24100,24100,24050,32
|
|
20240905,095800,558018700,24050,24050,24050,24050,1
|
|
20240905,095700,557994650,24050,24050,24050,24050,762
|
|
20240905,095600,539668550,24100,24050,24100,24000,1211
|
|
20240905,095500,510524150,24100,24100,24100,24100,0
|
|
20240905,095400,510524150,24100,24100,24100,24100,70
|
|
20240905,095300,508837150,24100,24100,24100,24100,135
|
|
20240905,095200,505583650,24100,24100,24100,24100,145
|
|
20240905,095100,502089150,24100,24100,24100,24100,248
|
|
20240905,095000,496112350,24100,24100,24100,24100,21
|
|
20240905,094900,495606250,24050,24050,24050,24050,50
|
|
20240905,094800,494403750,24000,24000,24050,24000,37
|
|
20240905,094700,493515700,24050,24050,24050,24050,431
|
|
20240905,094600,483150150,24050,24050,24050,24050,699
|
|
20240905,094500,466339200,24050,24050,24050,24050,1
|
|
20240905,094400,466315150,24050,24050,24050,24050,1
|
|
20240905,094300,466291100,24100,24100,24100,24100,2
|
|
20240905,094200,466242900,24100,24050,24100,24050,430
|
|
20240905,094100,455896200,24050,24100,24100,24050,93
|
|
20240905,094000,453657500,24050,24050,24050,24050,10
|
|
20240905,093900,453417000,24100,24050,24100,24050,87
|
|
20240905,093800,451322400,24050,24050,24050,24050,0
|
|
20240905,093700,451322400,24050,24100,24100,24050,320
|
|
20240905,093600,443615450,24200,24050,24200,24050,241
|
|
20240905,093500,437802350,24100,24200,24200,24100,1329
|
|
20240905,093400,405709050,24200,24200,24250,24200,364
|
|
20240905,093300,396897700,24250,24150,24250,24150,1206
|
|
20240905,093200,367712500,24150,24150,24150,24150,559
|
|
20240905,093100,354212650,24150,24150,24150,24150,1456
|
|
20240905,093000,319050250,24100,24100,24100,24100,10
|
|
20240905,092900,318809250,24150,24150,24150,24150,42
|
|
20240905,092800,317794950,24150,24100,24150,24100,1091
|
|
20240905,092700,291454150,24100,24100,24100,24100,35
|
|
20240905,092600,290610650,24100,24100,24100,24100,5
|
|
20240905,092500,290490150,24100,24100,24100,24100,97
|
|
20240905,092400,288152450,24150,24100,24150,24100,678
|
|
20240905,092300,271787650,24050,24050,24050,24050,0
|
|
20240905,092200,271787650,24050,24050,24050,24050,4
|
|
20240905,092100,271691450,24000,24000,24000,24000,30
|
|
20240905,092000,270971450,24050,24150,24150,24050,252
|
|
20240905,091900,264902050,24100,24150,24150,24100,132
|
|
20240905,091800,261718050,24150,24150,24150,24150,115
|
|
20240905,091700,258940800,24150,24200,24200,24150,569
|
|
20240905,091600,245189300,24150,24100,24250,24100,808
|
|
20240905,091500,225670000,24050,24050,24050,24050,11
|
|
20240905,091400,225405450,24050,24050,24050,24050,229
|
|
20240905,091300,219898000,24050,24050,24050,24050,42
|
|
20240905,091200,218887900,23950,24050,24050,23950,300
|
|
20240905,091100,211688000,24000,23950,24000,23950,363
|
|
20240905,091000,202984200,24000,24000,24000,24000,6
|
|
20240905,090900,202840200,23950,23950,23950,23900,881
|
|
20240905,090800,181745250,24000,23900,24050,23900,72
|
|
20240905,090700,180016550,23950,24150,24150,23950,249
|
|
20240905,090600,174034000,24100,24100,24150,24000,829
|
|
20240905,090500,154056400,24100,24050,24100,24000,240
|
|
20240905,090400,148273350,24050,23950,24050,23900,1090
|
|
20240905,090300,122108750,23950,24000,24050,23950,199
|
|
20240905,090200,117335200,24050,24050,24100,23950,685
|
|
20240905,090100,100855400,24050,23900,24050,23900,1025
|
|
20240905,090000,76262200,23850,23850,23950,23850,3194
|