718 lines
37 KiB
CSV
718 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,205500,1330114900,22850,22850,22850,22850,1323
|
|
20240910,205400,1330114900,22850,22850,22850,22850,0
|
|
20240910,205300,1330114900,22850,22850,22850,22850,0
|
|
20240910,205200,1330114900,22850,22850,22850,22850,0
|
|
20240910,205100,1330114900,22850,22850,22850,22850,0
|
|
20240910,205000,1330114900,22850,22850,22850,22850,0
|
|
20240910,204900,1330114900,22850,22850,22850,22850,0
|
|
20240910,204800,1330114900,22850,22850,22850,22850,0
|
|
20240910,204700,1330114900,22850,22850,22850,22850,0
|
|
20240910,204600,1330114900,22850,22850,22850,22850,0
|
|
20240910,204500,1330114900,22850,22850,22850,22850,0
|
|
20240910,204400,1330114900,22850,22850,22850,22850,0
|
|
20240910,204300,1330114900,22850,22850,22850,22850,0
|
|
20240910,204200,1330114900,22850,22850,22850,22850,0
|
|
20240910,204100,1330114900,22850,22850,22850,22850,0
|
|
20240910,204000,1330114900,22850,22850,22850,22850,0
|
|
20240910,203900,1330114900,22850,22850,22850,22850,0
|
|
20240910,203800,1330114900,22850,22850,22850,22850,0
|
|
20240910,203700,1330114900,22850,22850,22850,22850,0
|
|
20240910,203600,1330114900,22850,22850,22850,22850,0
|
|
20240910,203500,1330114900,22850,22850,22850,22850,0
|
|
20240910,203400,1330114900,22850,22850,22850,22850,0
|
|
20240910,203300,1330114900,22850,22850,22850,22850,0
|
|
20240910,203200,1330114900,22850,22850,22850,22850,0
|
|
20240910,203100,1330114900,22850,22850,22850,22850,0
|
|
20240910,203000,1330114900,22850,22850,22850,22850,0
|
|
20240910,202900,1330114900,22850,22850,22850,22850,0
|
|
20240910,202800,1330114900,22850,22850,22850,22850,0
|
|
20240910,202700,1330114900,22850,22850,22850,22850,0
|
|
20240910,202600,1330114900,22850,22850,22850,22850,0
|
|
20240910,202500,1330114900,22850,22850,22850,22850,1323
|
|
20240910,202400,1330114900,22850,22850,22850,22850,0
|
|
20240910,202300,1330114900,22850,22850,22850,22850,0
|
|
20240910,202200,1330114900,22850,22850,22850,22850,0
|
|
20240910,202100,1330114900,22850,22850,22850,22850,0
|
|
20240910,202000,1330114900,22850,22850,22850,22850,0
|
|
20240910,201900,1330114900,22850,22850,22850,22850,0
|
|
20240910,201800,1330114900,22850,22850,22850,22850,0
|
|
20240910,201700,1330114900,22850,22850,22850,22850,0
|
|
20240910,201600,1330114900,22850,22850,22850,22850,0
|
|
20240910,201500,1330114900,22850,22850,22850,22850,0
|
|
20240910,201400,1330114900,22850,22850,22850,22850,0
|
|
20240910,201300,1330114900,22850,22850,22850,22850,0
|
|
20240910,201200,1330114900,22850,22850,22850,22850,0
|
|
20240910,201100,1330114900,22850,22850,22850,22850,0
|
|
20240910,201000,1330114900,22850,22850,22850,22850,0
|
|
20240910,200900,1330114900,22850,22850,22850,22850,0
|
|
20240910,200800,1330114900,22850,22850,22850,22850,0
|
|
20240910,200700,1330114900,22850,22850,22850,22850,0
|
|
20240910,200600,1330114900,22850,22850,22850,22850,0
|
|
20240910,200500,1330114900,22850,22850,22850,22850,0
|
|
20240910,200400,1330114900,22850,22850,22850,22850,0
|
|
20240910,200300,1330114900,22850,22850,22850,22850,0
|
|
20240910,200200,1330114900,22850,22850,22850,22850,0
|
|
20240910,200100,1330114900,22850,22850,22850,22850,0
|
|
20240910,200000,1330114900,22850,22850,22850,22850,0
|
|
20240910,195900,1330114900,22850,22850,22850,22850,0
|
|
20240910,195800,1330114900,22850,22850,22850,22850,0
|
|
20240910,195700,1330114900,22850,22850,22850,22850,0
|
|
20240910,195600,1330114900,22850,22850,22850,22850,0
|
|
20240910,195500,1330114900,22850,22850,22850,22850,1323
|
|
20240910,195400,1330114900,22850,22850,22850,22850,0
|
|
20240910,195300,1330114900,22850,22850,22850,22850,0
|
|
20240910,195200,1330114900,22850,22850,22850,22850,0
|
|
20240910,195100,1330114900,22850,22850,22850,22850,0
|
|
20240910,195000,1330114900,22850,22850,22850,22850,0
|
|
20240910,194900,1330114900,22850,22850,22850,22850,0
|
|
20240910,194800,1330114900,22850,22850,22850,22850,0
|
|
20240910,194700,1330114900,22850,22850,22850,22850,0
|
|
20240910,194600,1330114900,22850,22850,22850,22850,0
|
|
20240910,194500,1330114900,22850,22850,22850,22850,0
|
|
20240910,194400,1330114900,22850,22850,22850,22850,0
|
|
20240910,194300,1330114900,22850,22850,22850,22850,0
|
|
20240910,194200,1330114900,22850,22850,22850,22850,0
|
|
20240910,194100,1330114900,22850,22850,22850,22850,0
|
|
20240910,194000,1330114900,22850,22850,22850,22850,0
|
|
20240910,193900,1330114900,22850,22850,22850,22850,0
|
|
20240910,193800,1330114900,22850,22850,22850,22850,0
|
|
20240910,193700,1330114900,22850,22850,22850,22850,0
|
|
20240910,193600,1330114900,22850,22850,22850,22850,0
|
|
20240910,193500,1330114900,22850,22850,22850,22850,0
|
|
20240910,193400,1330114900,22850,22850,22850,22850,0
|
|
20240910,193300,1330114900,22850,22850,22850,22850,0
|
|
20240910,193200,1330114900,22850,22850,22850,22850,0
|
|
20240910,193100,1330114900,22850,22850,22850,22850,0
|
|
20240910,193000,1330114900,22850,22850,22850,22850,0
|
|
20240910,192900,1330114900,22850,22850,22850,22850,0
|
|
20240910,192800,1330114900,22850,22850,22850,22850,0
|
|
20240910,192700,1330114900,22850,22850,22850,22850,0
|
|
20240910,192600,1330114900,22850,22850,22850,22850,0
|
|
20240910,192500,1330114900,22850,22850,22850,22850,1323
|
|
20240910,192400,1330114900,22850,22850,22850,22850,0
|
|
20240910,192300,1330114900,22850,22850,22850,22850,0
|
|
20240910,192200,1330114900,22850,22850,22850,22850,0
|
|
20240910,192100,1330114900,22850,22850,22850,22850,0
|
|
20240910,192000,1330114900,22850,22850,22850,22850,0
|
|
20240910,191900,1330114900,22850,22850,22850,22850,0
|
|
20240910,191800,1330114900,22850,22850,22850,22850,0
|
|
20240910,191700,1330114900,22850,22850,22850,22850,0
|
|
20240910,191600,1330114900,22850,22850,22850,22850,0
|
|
20240910,191500,1330114900,22850,22850,22850,22850,0
|
|
20240910,191400,1330114900,22850,22850,22850,22850,0
|
|
20240910,191300,1330114900,22850,22850,22850,22850,0
|
|
20240910,191200,1330114900,22850,22850,22850,22850,0
|
|
20240910,191100,1330114900,22850,22850,22850,22850,0
|
|
20240910,191000,1330114900,22850,22850,22850,22850,0
|
|
20240910,190900,1330114900,22850,22850,22850,22850,0
|
|
20240910,190800,1330114900,22850,22850,22850,22850,0
|
|
20240910,190700,1330114900,22850,22850,22850,22850,0
|
|
20240910,190600,1330114900,22850,22850,22850,22850,0
|
|
20240910,190500,1330114900,22850,22850,22850,22850,0
|
|
20240910,190400,1330114900,22850,22850,22850,22850,0
|
|
20240910,190300,1330114900,22850,22850,22850,22850,0
|
|
20240910,190200,1330114900,22850,22850,22850,22850,0
|
|
20240910,190100,1330114900,22850,22850,22850,22850,0
|
|
20240910,190000,1330114900,22850,22850,22850,22850,0
|
|
20240910,185900,1330114900,22850,22850,22850,22850,0
|
|
20240910,185800,1330114900,22850,22850,22850,22850,0
|
|
20240910,185700,1330114900,22850,22850,22850,22850,0
|
|
20240910,185600,1330114900,22850,22850,22850,22850,0
|
|
20240910,185500,1330114900,22850,22850,22850,22850,1323
|
|
20240910,185400,1330114900,22850,22850,22850,22850,0
|
|
20240910,185300,1330114900,22850,22850,22850,22850,0
|
|
20240910,185200,1330114900,22850,22850,22850,22850,0
|
|
20240910,185100,1330114900,22850,22850,22850,22850,0
|
|
20240910,185000,1330114900,22850,22850,22850,22850,0
|
|
20240910,184900,1330114900,22850,22850,22850,22850,0
|
|
20240910,184800,1330114900,22850,22850,22850,22850,0
|
|
20240910,184700,1330114900,22850,22850,22850,22850,0
|
|
20240910,184600,1330114900,22850,22850,22850,22850,0
|
|
20240910,184500,1330114900,22850,22850,22850,22850,0
|
|
20240910,184400,1330114900,22850,22850,22850,22850,0
|
|
20240910,184300,1330114900,22850,22850,22850,22850,0
|
|
20240910,184200,1330114900,22850,22850,22850,22850,0
|
|
20240910,184100,1330114900,22850,22850,22850,22850,0
|
|
20240910,184000,1330114900,22850,22850,22850,22850,0
|
|
20240910,183900,1330114900,22850,22850,22850,22850,0
|
|
20240910,183800,1330114900,22850,22850,22850,22850,0
|
|
20240910,183700,1330114900,22850,22850,22850,22850,0
|
|
20240910,183600,1330114900,22850,22850,22850,22850,0
|
|
20240910,183500,1330114900,22850,22850,22850,22850,0
|
|
20240910,183400,1330114900,22850,22850,22850,22850,0
|
|
20240910,183300,1330114900,22850,22850,22850,22850,0
|
|
20240910,183200,1330114900,22850,22850,22850,22850,0
|
|
20240910,183100,1330114900,22850,22850,22850,22850,0
|
|
20240910,183000,1330114900,22850,22850,22850,22850,0
|
|
20240910,182900,1330114900,22850,22850,22850,22850,0
|
|
20240910,182800,1330114900,22850,22850,22850,22850,0
|
|
20240910,182700,1330114900,22850,22850,22850,22850,0
|
|
20240910,182600,1330114900,22850,22850,22850,22850,0
|
|
20240910,182500,1330114900,22850,22850,22850,22850,1323
|
|
20240910,182400,1330114900,22850,22850,22850,22850,0
|
|
20240910,182300,1330114900,22850,22850,22850,22850,0
|
|
20240910,182200,1330114900,22850,22850,22850,22850,0
|
|
20240910,182100,1330114900,22850,22850,22850,22850,0
|
|
20240910,182000,1330114900,22850,22850,22850,22850,0
|
|
20240910,181900,1330114900,22850,22850,22850,22850,0
|
|
20240910,181800,1330114900,22850,22850,22850,22850,0
|
|
20240910,181700,1330114900,22850,22850,22850,22850,0
|
|
20240910,181600,1330114900,22850,22850,22850,22850,0
|
|
20240910,181500,1330114900,22850,22850,22850,22850,0
|
|
20240910,181400,1330114900,22850,22850,22850,22850,0
|
|
20240910,181300,1330114900,22850,22850,22850,22850,0
|
|
20240910,181200,1330114900,22850,22850,22850,22850,0
|
|
20240910,181100,1330114900,22850,22850,22850,22850,0
|
|
20240910,181000,1330114900,22850,22850,22850,22850,0
|
|
20240910,180900,1330114900,22850,22850,22850,22850,0
|
|
20240910,180800,1330114900,22850,22850,22850,22850,0
|
|
20240910,180700,1330114900,22850,22850,22850,22850,0
|
|
20240910,180600,1330114900,22850,22850,22850,22850,0
|
|
20240910,180500,1330114900,22850,22850,22850,22850,0
|
|
20240910,180400,1330114900,22850,22850,22850,22850,0
|
|
20240910,180300,1330114900,22850,22850,22850,22850,0
|
|
20240910,180200,1330114900,22850,22850,22850,22850,0
|
|
20240910,180100,1330114900,22850,22850,22850,22850,0
|
|
20240910,180000,1330114900,22850,22850,22850,22850,0
|
|
20240910,175900,1330114900,22850,22850,22850,22850,0
|
|
20240910,175800,1330114900,22850,22850,22850,22850,0
|
|
20240910,175700,1330114900,22850,22850,22850,22850,0
|
|
20240910,175600,1330114900,22850,22850,22850,22850,0
|
|
20240910,175500,1330114900,22850,22850,22850,22850,1323
|
|
20240910,175400,1330114900,22850,22850,22850,22850,0
|
|
20240910,175300,1330114900,22850,22850,22850,22850,0
|
|
20240910,175200,1330114900,22850,22850,22850,22850,0
|
|
20240910,175100,1330114900,22850,22850,22850,22850,0
|
|
20240910,175000,1330114900,22850,22850,22850,22850,0
|
|
20240910,174900,1330114900,22850,22850,22850,22850,0
|
|
20240910,174800,1330114900,22850,22850,22850,22850,0
|
|
20240910,174700,1330114900,22850,22850,22850,22850,0
|
|
20240910,174600,1330114900,22850,22850,22850,22850,0
|
|
20240910,174500,1330114900,22850,22850,22850,22850,0
|
|
20240910,174400,1330114900,22850,22850,22850,22850,0
|
|
20240910,174300,1330114900,22850,22850,22850,22850,0
|
|
20240910,174200,1330114900,22850,22850,22850,22850,0
|
|
20240910,174100,1330114900,22850,22850,22850,22850,0
|
|
20240910,174000,1330114900,22850,22850,22850,22850,0
|
|
20240910,173900,1330114900,22850,22850,22850,22850,0
|
|
20240910,173800,1330114900,22850,22850,22850,22850,0
|
|
20240910,173700,1330114900,22850,22850,22850,22850,0
|
|
20240910,173600,1330114900,22850,22850,22850,22850,0
|
|
20240910,173500,1330114900,22850,22850,22850,22850,0
|
|
20240910,173400,1330114900,22850,22850,22850,22850,0
|
|
20240910,173300,1330114900,22850,22850,22850,22850,0
|
|
20240910,173200,1330114900,22850,22850,22850,22850,0
|
|
20240910,173100,1330114900,22850,22850,22850,22850,0
|
|
20240910,173000,1330114900,22850,22850,22850,22850,0
|
|
20240910,172900,1330114900,22850,22850,22850,22850,0
|
|
20240910,172800,1330114900,22850,22850,22850,22850,0
|
|
20240910,172700,1330114900,22850,22850,22850,22850,0
|
|
20240910,172600,1330114900,22850,22850,22850,22850,0
|
|
20240910,172500,1330114900,22850,22850,22850,22850,1323
|
|
20240910,172400,1330114900,22850,22850,22850,22850,0
|
|
20240910,172300,1330114900,22850,22850,22850,22850,0
|
|
20240910,172200,1330114900,22850,22850,22850,22850,0
|
|
20240910,172100,1330114900,22850,22850,22850,22850,0
|
|
20240910,172000,1330114900,22850,22850,22850,22850,0
|
|
20240910,171900,1330114900,22850,22850,22850,22850,0
|
|
20240910,171800,1330114900,22850,22850,22850,22850,0
|
|
20240910,171700,1330114900,22850,22850,22850,22850,0
|
|
20240910,171600,1330114900,22850,22850,22850,22850,0
|
|
20240910,171500,1330114900,22850,22850,22850,22850,0
|
|
20240910,171400,1330114900,22850,22850,22850,22850,0
|
|
20240910,171300,1330114900,22850,22850,22850,22850,0
|
|
20240910,171200,1330114900,22850,22850,22850,22850,0
|
|
20240910,171100,1330114900,22850,22850,22850,22850,0
|
|
20240910,171000,1330114900,22850,22850,22850,22850,0
|
|
20240910,170900,1330114900,22850,22850,22850,22850,0
|
|
20240910,170800,1330114900,22850,22850,22850,22850,0
|
|
20240910,170700,1330114900,22850,22850,22850,22850,0
|
|
20240910,170600,1330114900,22850,22850,22850,22850,0
|
|
20240910,170500,1330114900,22850,22850,22850,22850,0
|
|
20240910,170400,1330114900,22850,22850,22850,22850,0
|
|
20240910,170300,1330114900,22850,22850,22850,22850,0
|
|
20240910,170200,1330114900,22850,22850,22850,22850,0
|
|
20240910,170100,1330114900,22850,22850,22850,22850,0
|
|
20240910,170000,1330114900,22850,22850,22850,22850,0
|
|
20240910,165900,1330114900,22850,22850,22850,22850,0
|
|
20240910,165800,1330114900,22850,22850,22850,22850,0
|
|
20240910,165700,1330114900,22850,22850,22850,22850,0
|
|
20240910,165600,1330114900,22850,22850,22850,22850,0
|
|
20240910,165500,1330114900,22850,22850,22850,22850,1323
|
|
20240910,165400,1330114900,22850,22850,22850,22850,0
|
|
20240910,165300,1330114900,22850,22850,22850,22850,0
|
|
20240910,165200,1330114900,22850,22850,22850,22850,0
|
|
20240910,165100,1330114900,22850,22850,22850,22850,0
|
|
20240910,165000,1330114900,22850,22850,22850,22850,0
|
|
20240910,164900,1330114900,22850,22850,22850,22850,0
|
|
20240910,164800,1330114900,22850,22850,22850,22850,0
|
|
20240910,164700,1330114900,22850,22850,22850,22850,0
|
|
20240910,164600,1330114900,22850,22850,22850,22850,0
|
|
20240910,164500,1330114900,22850,22850,22850,22850,0
|
|
20240910,164400,1330114900,22850,22850,22850,22850,0
|
|
20240910,164300,1330114900,22850,22850,22850,22850,0
|
|
20240910,164200,1330114900,22850,22850,22850,22850,0
|
|
20240910,164100,1330114900,22850,22850,22850,22850,0
|
|
20240910,164000,1330114900,22850,22850,22850,22850,0
|
|
20240910,163900,1330114900,22850,22850,22850,22850,0
|
|
20240910,163800,1330114900,22850,22850,22850,22850,0
|
|
20240910,163700,1330114900,22850,22850,22850,22850,0
|
|
20240910,163600,1330114900,22850,22850,22850,22850,0
|
|
20240910,163500,1330114900,22850,22850,22850,22850,0
|
|
20240910,163400,1330114900,22850,22850,22850,22850,0
|
|
20240910,163300,1330114900,22850,22850,22850,22850,0
|
|
20240910,163200,1330114900,22850,22850,22850,22850,0
|
|
20240910,163100,1330114900,22850,22850,22850,22850,0
|
|
20240910,163000,1330114900,22850,22850,22850,22850,0
|
|
20240910,162900,1330114900,22850,22850,22850,22850,0
|
|
20240910,162800,1330114900,22850,22850,22850,22850,0
|
|
20240910,162700,1330114900,22850,22850,22850,22850,0
|
|
20240910,162600,1330114900,22850,22850,22850,22850,0
|
|
20240910,162500,1330114900,22850,22850,22850,22850,1323
|
|
20240910,162400,1330114900,22850,22850,22850,22850,0
|
|
20240910,162300,1330114900,22850,22850,22850,22850,0
|
|
20240910,162200,1330114900,22850,22850,22850,22850,0
|
|
20240910,162100,1330114900,22850,22850,22850,22850,0
|
|
20240910,162000,1330114900,22850,22850,22850,22850,0
|
|
20240910,161900,1330114900,22850,22850,22850,22850,0
|
|
20240910,161800,1330114900,22850,22850,22850,22850,0
|
|
20240910,161700,1330114900,22850,22850,22850,22850,0
|
|
20240910,161600,1330114900,22850,22850,22850,22850,0
|
|
20240910,161500,1330114900,22850,22850,22850,22850,0
|
|
20240910,161400,1330114900,22850,22850,22850,22850,0
|
|
20240910,161300,1330114900,22850,22850,22850,22850,0
|
|
20240910,161200,1330114900,22850,22850,22850,22850,0
|
|
20240910,161100,1330114900,22850,22850,22850,22850,0
|
|
20240910,161000,1330114900,22850,22850,22850,22850,0
|
|
20240910,160900,1330114900,22850,22850,22850,22850,0
|
|
20240910,160800,1330114900,22850,22850,22850,22850,0
|
|
20240910,160700,1330114900,22850,22850,22850,22850,0
|
|
20240910,160600,1330114900,22850,22850,22850,22850,0
|
|
20240910,160500,1330114900,22850,22850,22850,22850,0
|
|
20240910,160400,1330114900,22850,22850,22850,22850,0
|
|
20240910,160300,1330114900,22850,22850,22850,22850,0
|
|
20240910,160200,1330114900,22850,22850,22850,22850,0
|
|
20240910,160100,1330114900,22850,22850,22850,22850,0
|
|
20240910,160000,1330114900,22850,22850,22850,22850,0
|
|
20240910,155900,1330114900,22850,22850,22850,22850,0
|
|
20240910,155800,1330114900,22850,22850,22850,22850,0
|
|
20240910,155700,1330114900,22850,22850,22850,22850,0
|
|
20240910,155600,1330114900,22850,22850,22850,22850,0
|
|
20240910,155500,1330114900,22850,22850,22850,22850,1323
|
|
20240910,155400,1330114900,22850,22850,22850,22850,0
|
|
20240910,155300,1330114900,22850,22850,22850,22850,0
|
|
20240910,155200,1330114900,22850,22850,22850,22850,0
|
|
20240910,155100,1330114900,22850,22850,22850,22850,0
|
|
20240910,155000,1330114900,22850,22850,22850,22850,0
|
|
20240910,154900,1330114900,22850,22850,22850,22850,0
|
|
20240910,154800,1330114900,22850,22850,22850,22850,0
|
|
20240910,154700,1330114900,22850,22850,22850,22850,0
|
|
20240910,154600,1330114900,22850,22850,22850,22850,0
|
|
20240910,154500,1330114900,22850,22850,22850,22850,0
|
|
20240910,154400,1330114900,22850,22850,22850,22850,0
|
|
20240910,154300,1330114900,22850,22850,22850,22850,0
|
|
20240910,154200,1330114900,22850,22850,22850,22850,0
|
|
20240910,154100,1330114900,22850,22850,22850,22850,0
|
|
20240910,154000,1330114900,22850,22850,22850,22850,0
|
|
20240910,153900,1330114900,22850,22850,22850,22850,0
|
|
20240910,153800,1330114900,22850,22850,22850,22850,0
|
|
20240910,153700,1330114900,22850,22850,22850,22850,0
|
|
20240910,153600,1330114900,22850,22850,22850,22850,0
|
|
20240910,153500,1330114900,22850,22850,22850,22850,0
|
|
20240910,153400,1330114900,22850,22850,22850,22850,0
|
|
20240910,153300,1330114900,22850,22850,22850,22850,0
|
|
20240910,153200,1330114900,22850,22850,22850,22850,0
|
|
20240910,153100,1330114900,22850,22850,22850,22850,0
|
|
20240910,153000,1330114900,22850,22850,22850,22850,1323
|
|
20240910,152900,1299884350,22850,22850,22850,22850,0
|
|
20240910,152800,1299884350,22850,22850,22850,22850,0
|
|
20240910,152700,1299884350,22850,22850,22850,22850,0
|
|
20240910,152600,1299884350,22850,22850,22850,22850,0
|
|
20240910,152500,1299884350,22850,22850,22850,22850,0
|
|
20240910,152400,1299884350,22850,22850,22850,22850,0
|
|
20240910,152300,1299884350,22850,22850,22850,22850,0
|
|
20240910,152200,1299884350,22850,22850,22850,22850,0
|
|
20240910,152100,1299884350,22850,22850,22850,22850,0
|
|
20240910,152000,1299884350,22850,22850,22850,22850,0
|
|
20240910,151900,1299884350,22850,22850,23100,22850,986
|
|
20240910,151800,1277232450,22850,22700,22850,22700,119
|
|
20240910,151700,1274521100,22700,22800,22800,22700,524
|
|
20240910,151600,1262602400,22800,22800,22800,22750,6
|
|
20240910,151500,1262465700,22800,22750,22800,22700,61
|
|
20240910,151400,1261079050,22800,22750,22800,22750,64
|
|
20240910,151300,1259623000,22750,22750,22750,22750,62
|
|
20240910,151200,1258212500,22750,22750,22750,22750,25
|
|
20240910,151100,1257643750,22750,22700,22800,22700,68
|
|
20240910,151000,1256097100,22700,22700,22750,22700,196
|
|
20240910,150900,1251644400,22750,22750,22750,22750,34
|
|
20240910,150800,1250870900,22750,22750,22750,22750,13
|
|
20240910,150700,1250575150,22750,22750,22750,22750,115
|
|
20240910,150600,1247958900,22800,22800,22800,22750,111
|
|
20240910,150500,1245433300,22800,22800,22800,22750,210
|
|
20240910,150400,1240649350,22700,22700,22700,22700,0
|
|
20240910,150300,1240649350,22700,22700,22700,22700,0
|
|
20240910,150200,1240649350,22700,22700,22700,22700,0
|
|
20240910,150100,1240649350,22700,22700,22700,22700,0
|
|
20240910,150000,1240649350,22700,22700,22750,22700,621
|
|
20240910,145900,1226537550,22750,22750,22750,22750,22
|
|
20240910,145800,1226037050,22750,22750,22750,22750,11
|
|
20240910,145700,1225786800,22700,22750,22750,22700,100
|
|
20240910,145600,1223516650,22750,22800,22800,22750,55
|
|
20240910,145500,1222265300,22700,22700,22700,22700,13
|
|
20240910,145400,1221970200,22800,22750,22800,22750,13
|
|
20240910,145300,1221674400,22750,22750,22750,22750,1000
|
|
20240910,145200,1198924400,22800,22800,22800,22800,9
|
|
20240910,145100,1198719200,22800,22800,22800,22800,13
|
|
20240910,145000,1198422800,22800,22800,22800,22800,58
|
|
20240910,144900,1197100400,22800,22800,22800,22800,1
|
|
20240910,144800,1197077600,22750,22800,22800,22750,2
|
|
20240910,144700,1197032050,22800,22750,22800,22750,14
|
|
20240910,144600,1196713450,22750,22800,22800,22750,60
|
|
20240910,144500,1195345950,22800,22800,22800,22800,287
|
|
20240910,144400,1188802350,22800,22800,22800,22800,7
|
|
20240910,144300,1188642750,22850,22800,22850,22800,54
|
|
20240910,144200,1187411500,22800,22800,22800,22800,52
|
|
20240910,144100,1186225900,22800,22800,22800,22800,10
|
|
20240910,144000,1185997900,22850,22850,22850,22850,12
|
|
20240910,143900,1185723700,22800,22800,22800,22800,2
|
|
20240910,143800,1185678100,22800,22800,22800,22800,3
|
|
20240910,143700,1185609700,22750,22750,22750,22750,0
|
|
20240910,143600,1185609700,22750,22750,22750,22750,0
|
|
20240910,143500,1185609700,22750,22750,22750,22750,133
|
|
20240910,143400,1182583950,22700,22700,22700,22700,112
|
|
20240910,143300,1180041550,22750,22750,22750,22750,344
|
|
20240910,143200,1172215550,22800,22900,22900,22800,253
|
|
20240910,143100,1166446750,22900,22900,22900,22900,0
|
|
20240910,143000,1166446750,22900,22900,22900,22900,0
|
|
20240910,142900,1166446750,22900,22900,22900,22900,0
|
|
20240910,142800,1166446750,22900,22900,22900,22900,1548
|
|
20240910,142700,1130997550,22850,22850,22850,22850,21
|
|
20240910,142600,1130517700,22900,22900,22900,22900,0
|
|
20240910,142500,1130517700,22900,22900,22900,22900,173
|
|
20240910,142400,1126556000,22900,22900,22900,22900,11
|
|
20240910,142300,1126304100,22850,22850,22850,22850,149
|
|
20240910,142200,1122899450,22800,22800,22800,22800,90
|
|
20240910,142100,1120847450,22800,22750,22800,22750,425
|
|
20240910,142000,1111159450,22750,22750,22800,22750,128
|
|
20240910,141900,1108247400,22700,22700,22700,22700,222
|
|
20240910,141800,1103208000,22700,22700,22700,22700,29
|
|
20240910,141700,1102549700,22700,22700,22700,22700,0
|
|
20240910,141600,1102549700,22700,22750,22750,22700,598
|
|
20240910,141500,1088975050,22700,22750,22750,22700,133
|
|
20240910,141400,1085955800,22700,22700,22700,22700,24
|
|
20240910,141300,1085411000,22700,22750,22750,22700,142
|
|
20240910,141200,1082187250,22700,22750,22800,22700,12
|
|
20240910,141100,1081914000,22700,22750,22750,22700,28
|
|
20240910,141000,1081277800,22750,22700,22750,22700,13
|
|
20240910,140900,1080982400,22700,22650,22700,22650,191
|
|
20240910,140800,1076656000,22650,22700,22700,22650,3038
|
|
20240910,140700,1007832050,22700,22700,22700,22700,374
|
|
20240910,140600,999342250,22750,22800,22800,22700,649
|
|
20240910,140500,984579600,22800,22800,22800,22800,37
|
|
20240910,140400,983736000,22800,22800,22800,22800,186
|
|
20240910,140300,979495200,22750,22750,22750,22750,100
|
|
20240910,140200,977220200,22700,22800,22800,22700,1421
|
|
20240910,140100,944912950,22800,22850,22850,22800,18
|
|
20240910,140000,944501900,22800,22850,22850,22800,54
|
|
20240910,135900,943270400,22850,22800,22850,22800,91
|
|
20240910,135800,941195300,22800,22800,22800,22800,400
|
|
20240910,135700,932075300,22800,22850,22850,22800,350
|
|
20240910,135600,924088750,22850,22850,22850,22850,0
|
|
20240910,135500,924088750,22850,22850,22850,22850,172
|
|
20240910,135400,920158550,22850,22850,22850,22850,0
|
|
20240910,135300,920158550,22850,22850,22850,22850,4
|
|
20240910,135200,920067150,22900,22850,22900,22850,26
|
|
20240910,135100,919471800,22800,22800,22850,22800,205
|
|
20240910,135000,914797750,22850,22800,22850,22800,46
|
|
20240910,134900,913747050,22850,22850,22900,22850,68
|
|
20240910,134800,912192000,22850,22850,22850,22850,0
|
|
20240910,134700,912192000,22850,22900,22900,22850,502
|
|
20240910,134600,900721200,22900,22900,22900,22900,1
|
|
20240910,134500,900698300,22900,22900,22900,22900,7
|
|
20240910,134400,900538000,22900,22900,22900,22900,72
|
|
20240910,134300,898889200,22850,22900,22900,22850,72
|
|
20240910,134200,897243400,22900,22900,22900,22900,14
|
|
20240910,134100,896922800,23000,23000,23000,23000,0
|
|
20240910,134000,896922800,23000,23000,23000,23000,0
|
|
20240910,133900,896922800,23000,23000,23000,23000,0
|
|
20240910,133800,896922800,23000,23000,23000,23000,9
|
|
20240910,133700,896715800,22950,23000,23000,22950,21
|
|
20240910,133600,896233350,22950,23000,23000,22950,70
|
|
20240910,133500,894625850,22950,22950,22950,22950,0
|
|
20240910,133400,894625850,22950,22950,22950,22950,34
|
|
20240910,133300,893845550,22950,22950,22950,22950,0
|
|
20240910,133200,893845550,22950,22950,22950,22950,162
|
|
20240910,133100,890127650,22950,22950,22950,22950,0
|
|
20240910,133000,890127650,22950,22950,22950,22950,1
|
|
20240910,132900,890104700,22850,22850,22850,22850,50
|
|
20240910,132800,888962200,22850,22900,22900,22850,89
|
|
20240910,132700,886928500,22850,22900,22900,22850,453
|
|
20240910,132600,876567350,22850,22850,22850,22850,0
|
|
20240910,132500,876567350,22850,22850,22850,22850,0
|
|
20240910,132400,876567350,22850,22900,22900,22850,341
|
|
20240910,132300,868771400,22950,22950,22950,22950,2
|
|
20240910,132200,868725500,22950,22950,22950,22950,0
|
|
20240910,132100,868725500,22950,22950,22950,22950,0
|
|
20240910,132000,868725500,22950,22950,22950,22950,2
|
|
20240910,131900,868679600,22950,22950,22950,22950,1
|
|
20240910,131800,868656650,22900,22950,22950,22900,6
|
|
20240910,131700,868519200,22950,22950,22950,22950,4
|
|
20240910,131600,868427400,22850,22850,22850,22850,376
|
|
20240910,131500,859835800,22850,22850,22850,22850,211
|
|
20240910,131400,855014450,22900,23000,23000,22900,1236
|
|
20240910,131300,826682600,22950,22950,22950,22950,50
|
|
20240910,131200,825535100,23000,23000,23000,23000,7
|
|
20240910,131100,825374100,23000,23000,23000,23000,1
|
|
20240910,131000,825351100,23000,23000,23000,23000,0
|
|
20240910,130900,825351100,23000,23000,23000,23000,0
|
|
20240910,130800,825351100,23000,23000,23000,23000,300
|
|
20240910,130700,818451100,23050,23050,23050,23050,0
|
|
20240910,130600,818451100,23050,23050,23050,23050,0
|
|
20240910,130500,818451100,23050,23050,23050,23050,1
|
|
20240910,130400,818428050,23050,23050,23050,23050,1
|
|
20240910,130300,818405000,23050,23050,23050,23050,5
|
|
20240910,130200,818289750,23000,23000,23000,23000,0
|
|
20240910,130100,818289750,23000,23000,23000,23000,0
|
|
20240910,130000,818289750,23000,23000,23000,23000,0
|
|
20240910,125900,818289750,23000,23000,23000,23000,0
|
|
20240910,125800,818289750,23000,23000,23000,23000,0
|
|
20240910,125700,818289750,23000,23000,23000,23000,60
|
|
20240910,125600,816909750,23000,23000,23000,23000,6
|
|
20240910,125500,816771750,23000,23000,23000,22950,50
|
|
20240910,125400,815621800,23000,23000,23000,23000,50
|
|
20240910,125300,814471800,23000,23000,23000,23000,0
|
|
20240910,125200,814471800,23000,23000,23000,23000,55
|
|
20240910,125100,813206800,23000,23000,23000,23000,110
|
|
20240910,125000,810676800,22950,23000,23000,22950,2300
|
|
20240910,124900,757791250,23100,23100,23100,23100,0
|
|
20240910,124800,757791250,23100,23100,23100,23100,0
|
|
20240910,124700,757791250,23100,23100,23100,23100,0
|
|
20240910,124600,757791250,23100,23100,23100,23100,0
|
|
20240910,124500,757791250,23100,23100,23100,23100,0
|
|
20240910,124400,757791250,23100,23100,23100,23100,0
|
|
20240910,124300,757791250,23100,23100,23100,23100,0
|
|
20240910,124200,757791250,23100,23100,23100,23100,0
|
|
20240910,124100,757791250,23100,23050,23100,23050,90
|
|
20240910,124000,755714250,23000,23000,23000,23000,0
|
|
20240910,123900,755714250,23000,23000,23000,23000,17
|
|
20240910,123800,755323250,23050,23050,23050,23050,0
|
|
20240910,123700,755323250,23050,23050,23050,23050,110
|
|
20240910,123600,752787750,23050,23050,23050,23050,0
|
|
20240910,123500,752787750,23050,23050,23050,23050,0
|
|
20240910,123400,752787750,23050,23050,23050,23050,34
|
|
20240910,123300,752004050,23000,23000,23000,23000,0
|
|
20240910,123200,752004050,23000,23050,23050,23000,41
|
|
20240910,123100,751060750,23050,23050,23050,23050,0
|
|
20240910,123000,751060750,23050,23050,23050,23050,0
|
|
20240910,122900,751060750,23050,23050,23050,23050,0
|
|
20240910,122800,751060750,23050,23050,23050,23050,0
|
|
20240910,122700,751060750,23050,23050,23050,23050,150
|
|
20240910,122600,747603250,23000,23000,23000,23000,52
|
|
20240910,122500,746407250,23050,23050,23050,23050,0
|
|
20240910,122400,746407250,23050,23050,23050,23050,0
|
|
20240910,122300,746407250,23050,23050,23050,23050,0
|
|
20240910,122200,746407250,23050,23050,23050,23050,0
|
|
20240910,122100,746407250,23050,23050,23050,23050,0
|
|
20240910,122000,746407250,23050,23050,23050,23050,12
|
|
20240910,121900,746130650,23050,23050,23050,23050,0
|
|
20240910,121800,746130650,23050,23050,23050,23050,1
|
|
20240910,121700,746107600,23100,23100,23100,23100,1
|
|
20240910,121600,746084500,23000,23000,23000,23000,0
|
|
20240910,121500,746084500,23000,23000,23000,23000,216
|
|
20240910,121400,741116500,23000,23000,23000,23000,0
|
|
20240910,121300,741116500,23000,23050,23050,23000,226
|
|
20240910,121200,735916000,23000,23000,23000,23000,59
|
|
20240910,121100,734559000,23050,23050,23050,23050,35
|
|
20240910,121000,733752250,23050,23000,23050,23000,16
|
|
20240910,120900,733383500,23050,23050,23050,23050,125
|
|
20240910,120800,730502250,23050,23050,23050,23050,150
|
|
20240910,120700,727044750,23050,23050,23050,23050,1
|
|
20240910,120600,727021700,23050,23050,23050,23050,574
|
|
20240910,120500,713791000,23050,23050,23050,23050,67
|
|
20240910,120400,712246650,23100,23100,23100,23100,1
|
|
20240910,120300,712223550,23050,23050,23050,23050,28
|
|
20240910,120200,711578150,23050,23050,23050,23050,146
|
|
20240910,120100,708212850,23050,23050,23050,23050,58
|
|
20240910,120000,706875950,23100,23100,23100,23100,0
|
|
20240910,115900,706875950,23100,23100,23100,23100,60
|
|
20240910,115800,705489950,23100,23100,23100,23100,0
|
|
20240910,115700,705489950,23100,23100,23100,23100,0
|
|
20240910,115600,705489950,23100,23100,23100,23100,0
|
|
20240910,115500,705489950,23100,23100,23100,23100,8
|
|
20240910,115400,705305150,23150,23150,23150,23150,1
|
|
20240910,115300,705282000,23150,23150,23150,23150,1
|
|
20240910,115200,705258850,23150,23150,23150,23150,0
|
|
20240910,115100,705258850,23150,23150,23150,23150,1
|
|
20240910,115000,705235700,23050,23050,23050,23050,140
|
|
20240910,114900,702008700,23050,23050,23050,23050,50
|
|
20240910,114800,700856200,23050,23050,23050,23050,0
|
|
20240910,114700,700856200,23050,23100,23100,23050,349
|
|
20240910,114600,692809200,23100,23100,23100,23100,84
|
|
20240910,114500,690868800,23100,23100,23100,23100,10
|
|
20240910,114400,690637800,23100,23100,23100,23100,21
|
|
20240910,114300,690152700,23150,23150,23150,23150,0
|
|
20240910,114200,690152700,23150,23150,23150,23150,0
|
|
20240910,114100,690152700,23150,23150,23150,23150,0
|
|
20240910,114000,690152700,23150,23150,23150,23150,2
|
|
20240910,113900,690106400,23150,23150,23150,23150,0
|
|
20240910,113800,690106400,23150,23150,23150,23150,25
|
|
20240910,113700,689527650,23150,23150,23150,23150,0
|
|
20240910,113600,689527650,23150,23100,23150,23100,97
|
|
20240910,113500,687285000,23150,23150,23150,23150,0
|
|
20240910,113400,687285000,23150,23150,23150,23150,0
|
|
20240910,113300,687285000,23150,23150,23150,23150,0
|
|
20240910,113200,687285000,23150,23150,23150,23150,0
|
|
20240910,113100,687285000,23150,23150,23150,23150,0
|
|
20240910,113000,687285000,23150,23100,23150,23100,2
|
|
20240910,112900,687238750,23100,23100,23100,23100,300
|
|
20240910,112800,680308750,23100,23100,23100,23100,0
|
|
20240910,112700,680308750,23100,23100,23100,23100,502
|
|
20240910,112600,668712550,23100,23100,23100,23100,0
|
|
20240910,112500,668712550,23100,23100,23100,23100,4
|
|
20240910,112400,668620150,23100,23050,23100,23050,26
|
|
20240910,112300,668020050,23100,23100,23100,23100,500
|
|
20240910,112200,656470050,23100,23100,23100,23100,0
|
|
20240910,112100,656470050,23100,23100,23100,23100,0
|
|
20240910,112000,656470050,23100,23100,23100,23100,1
|
|
20240910,111900,656446950,23100,23100,23100,23100,0
|
|
20240910,111800,656446950,23100,23100,23100,23100,20
|
|
20240910,111700,655984950,23100,23100,23100,23100,0
|
|
20240910,111600,655984950,23100,23100,23100,23100,61
|
|
20240910,111500,654575850,23000,23000,23000,23000,0
|
|
20240910,111400,654575850,23000,23050,23050,23000,3434
|
|
20240910,111300,575428800,23100,23100,23100,23100,270
|
|
20240910,111200,569191800,23100,23100,23100,23100,0
|
|
20240910,111100,569191800,23100,23100,23100,23100,0
|
|
20240910,111000,569191800,23100,23100,23100,23100,22
|
|
20240910,110900,568683600,23100,23100,23100,23100,4
|
|
20240910,110800,568591200,23100,23100,23100,23100,0
|
|
20240910,110700,568591200,23100,23100,23100,23100,13
|
|
20240910,110600,568290900,23100,23100,23100,23100,0
|
|
20240910,110500,568290900,23100,23100,23100,23100,11
|
|
20240910,110400,568036800,23100,23150,23150,23100,1219
|
|
20240910,110300,539855900,23150,23150,23150,23150,0
|
|
20240910,110200,539855900,23150,23150,23150,23150,69
|
|
20240910,110100,538258550,23150,23150,23150,23150,0
|
|
20240910,110000,538258550,23150,23150,23150,23150,0
|
|
20240910,105900,538258550,23150,23150,23150,23150,0
|
|
20240910,105800,538258550,23150,23150,23150,23150,0
|
|
20240910,105700,538258550,23150,23150,23150,23150,0
|
|
20240910,105600,538258550,23150,23150,23150,23150,0
|
|
20240910,105500,538258550,23150,23150,23150,23150,1
|
|
20240910,105400,538235400,23200,23200,23200,23200,10
|
|
20240910,105300,538003400,23200,23200,23200,23200,0
|
|
20240910,105200,538003400,23200,23200,23200,23200,0
|
|
20240910,105100,538003400,23200,23200,23200,23200,0
|
|
20240910,105000,538003400,23200,23200,23200,23200,0
|
|
20240910,104900,538003400,23200,23200,23200,23200,1
|
|
20240910,104800,537980200,23200,23200,23200,23200,1
|
|
20240910,104700,537957000,23150,23150,23150,23150,0
|
|
20240910,104600,537957000,23150,23150,23150,23150,28
|
|
20240910,104500,537308800,23150,23150,23150,23150,10
|
|
20240910,104400,537077300,23150,23150,23150,23150,0
|
|
20240910,104300,537077300,23150,23150,23150,23150,16
|
|
20240910,104200,536706900,23150,23200,23200,23150,15
|
|
20240910,104100,536359150,23150,23150,23150,23150,193
|
|
20240910,104000,531891200,23100,23100,23100,23100,2
|
|
20240910,103900,531845000,23150,23150,23150,23150,4
|
|
20240910,103800,531752400,23100,23100,23100,23100,0
|
|
20240910,103700,531752400,23100,23100,23100,23100,956
|
|
20240910,103600,509668800,23050,23050,23050,23050,428
|
|
20240910,103500,499803400,23050,23100,23100,23050,69
|
|
20240910,103400,498212900,23100,23100,23100,23100,0
|
|
20240910,103300,498212900,23100,23100,23100,23100,1
|
|
20240910,103200,498189800,23100,23100,23100,23100,7
|
|
20240910,103100,498028100,23050,23000,23050,23000,428
|
|
20240910,103000,488163200,23000,23000,23000,23000,14
|
|
20240910,102900,487841200,23050,23050,23050,23050,11
|
|
20240910,102800,487587650,23050,23050,23050,23050,52
|
|
20240910,102700,486389050,23050,23050,23050,23050,10
|
|
20240910,102600,486158550,23100,23100,23100,23100,0
|
|
20240910,102500,486158550,23100,23050,23100,23050,813
|
|
20240910,102400,467418200,23050,23050,23050,23050,0
|
|
20240910,102300,467418200,23050,23050,23100,23050,27
|
|
20240910,102200,466795800,23100,23100,23100,23100,10
|
|
20240910,102100,466564800,23100,23050,23100,23050,286
|
|
20240910,102000,459972450,23100,23100,23100,23100,1
|
|
20240910,101900,459949350,23100,23100,23100,23100,1
|
|
20240910,101800,459926250,23100,23100,23100,23100,0
|
|
20240910,101700,459926250,23100,23100,23100,23100,0
|
|
20240910,101600,459926250,23100,23100,23100,23100,1
|
|
20240910,101500,459903150,23050,23050,23050,23050,1189
|
|
20240910,101400,432496700,23050,23100,23150,23050,21
|
|
20240910,101300,432012450,23100,23100,23100,23100,0
|
|
20240910,101200,432012450,23100,23100,23100,23100,3
|
|
20240910,101100,431943150,23100,23100,23100,23100,0
|
|
20240910,101000,431943150,23100,23100,23100,23100,0
|
|
20240910,100900,431943150,23100,23100,23100,23100,52
|
|
20240910,100800,430741950,23100,23100,23100,23100,0
|
|
20240910,100700,430741950,23100,23100,23100,23100,191
|
|
20240910,100600,426329850,23100,23100,23100,23100,0
|
|
20240910,100500,426329850,23100,23100,23100,23100,20
|
|
20240910,100400,425867850,23050,23050,23050,23050,5
|
|
20240910,100300,425752600,23050,23050,23050,23050,0
|
|
20240910,100200,425752600,23050,23100,23100,23050,100
|
|
20240910,100100,423443800,23100,23100,23100,23100,50
|
|
20240910,100000,422288800,23100,23100,23100,23100,11
|
|
20240910,095900,422034700,23100,23100,23100,23100,10
|
|
20240910,095800,421803700,23000,23100,23100,23000,1203
|
|
20240910,095700,394055700,23100,23000,23100,23000,170
|
|
20240910,095600,390145500,23000,23000,23000,23000,85
|
|
20240910,095500,388190500,23050,23050,23050,23050,12
|
|
20240910,095400,387913900,23050,23050,23050,23050,0
|
|
20240910,095300,387913900,23050,23100,23100,23000,1174
|
|
20240910,095200,360866800,23200,23150,23200,23150,163
|
|
20240910,095100,357086600,23150,23200,23200,23150,2
|
|
20240910,095000,357040250,23150,23150,23150,23150,18
|
|
20240910,094900,356623550,23150,23150,23150,23150,0
|
|
20240910,094800,356623550,23150,23150,23150,23150,458
|
|
20240910,094700,346020850,23150,23150,23150,23150,10
|
|
20240910,094600,345789350,23150,23050,23150,23050,103
|
|
20240910,094500,343414900,23050,23100,23150,23050,41
|
|
20240910,094400,342469050,23050,23100,23100,23050,14
|
|
20240910,094300,342146300,23100,23100,23100,23100,0
|
|
20240910,094200,342146300,23100,23150,23150,23100,47
|
|
20240910,094100,341060550,23100,23100,23100,23100,0
|
|
20240910,094000,341060550,23100,23100,23100,23100,0
|
|
20240910,093900,341060550,23100,23100,23100,23100,87
|
|
20240910,093800,339050850,23100,23100,23100,23100,13
|
|
20240910,093700,338750550,23150,23150,23150,23150,5
|
|
20240910,093600,338634800,23150,23100,23150,23050,7
|
|
20240910,093500,338472900,23100,23200,23200,23100,684
|
|
20240910,093400,322671850,23200,23200,23200,23200,1
|
|
20240910,093300,322648650,23250,23250,23250,23250,1
|
|
20240910,093200,322625400,23200,23200,23200,23200,502
|
|
20240910,093100,310979000,23200,23200,23200,23100,53
|
|
20240910,093000,309754400,23200,23200,23200,23200,401
|
|
20240910,092900,300451200,23150,23150,23150,23150,0
|
|
20240910,092800,300451200,23150,23150,23150,23150,0
|
|
20240910,092700,300451200,23150,23150,23150,23150,0
|
|
20240910,092600,300451200,23150,23100,23150,23100,82
|
|
20240910,092500,298554350,23100,23100,23100,23100,317
|
|
20240910,092400,291231650,23100,23100,23100,23100,13
|
|
20240910,092300,290931350,23100,23100,23100,23100,207
|
|
20240910,092200,286149650,23200,23200,23200,23200,1
|
|
20240910,092100,286126450,23200,23100,23200,23050,154
|
|
20240910,092000,282570100,23000,23000,23000,23000,20
|
|
20240910,091900,282110100,23100,23050,23100,23050,329
|
|
20240910,091800,274526400,23000,22900,23000,22900,227
|
|
20240910,091700,269305500,22950,22950,22950,22900,1046
|
|
20240910,091600,245299850,22950,22950,22950,22950,596
|
|
20240910,091500,231621650,23000,23000,23000,22950,417
|
|
20240910,091400,222050900,23050,23000,23050,22900,676
|
|
20240910,091300,206519900,22950,23050,23050,22950,2561
|
|
20240910,091200,147628600,23150,23100,23250,23100,1019
|
|
20240910,091100,124052050,23100,23100,23100,23100,22
|
|
20240910,091000,123543850,23150,23150,23150,23150,21
|
|
20240910,090900,123057700,23100,23050,23100,23000,795
|
|
20240910,090800,104734400,23050,23050,23100,23050,1066
|
|
20240910,090700,80162850,23100,23100,23100,23100,223
|
|
20240910,090600,75011550,23150,23200,23200,23150,303
|
|
20240910,090500,67996050,23200,23250,23250,23200,518
|
|
20240910,090400,55953550,23250,23200,23250,23200,243
|
|
20240910,090300,50315900,23200,23200,23250,23200,135
|
|
20240910,090200,47183400,23250,23250,23250,23200,351
|
|
20240910,090100,39027550,23300,23300,23300,23300,273
|
|
20240910,090000,32666650,23300,23350,23500,23300,1398
|