728 lines
37 KiB
CSV
728 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,210500,607233650,24100,24100,24100,24100,817
|
|
20240923,210400,607233650,24100,24100,24100,24100,0
|
|
20240923,210300,607233650,24100,24100,24100,24100,0
|
|
20240923,210200,607233650,24100,24100,24100,24100,0
|
|
20240923,210100,607233650,24100,24100,24100,24100,0
|
|
20240923,210000,607233650,24100,24100,24100,24100,0
|
|
20240923,205900,607233650,24100,24100,24100,24100,0
|
|
20240923,205800,607233650,24100,24100,24100,24100,0
|
|
20240923,205700,607233650,24100,24100,24100,24100,0
|
|
20240923,205600,607233650,24100,24100,24100,24100,0
|
|
20240923,205500,607233650,24100,24100,24100,24100,0
|
|
20240923,205400,607233650,24100,24100,24100,24100,0
|
|
20240923,205300,607233650,24100,24100,24100,24100,0
|
|
20240923,205200,607233650,24100,24100,24100,24100,0
|
|
20240923,205100,607233650,24100,24100,24100,24100,0
|
|
20240923,205000,607233650,24100,24100,24100,24100,0
|
|
20240923,204900,607233650,24100,24100,24100,24100,0
|
|
20240923,204800,607233650,24100,24100,24100,24100,0
|
|
20240923,204700,607233650,24100,24100,24100,24100,0
|
|
20240923,204600,607233650,24100,24100,24100,24100,0
|
|
20240923,204500,607233650,24100,24100,24100,24100,0
|
|
20240923,204400,607233650,24100,24100,24100,24100,0
|
|
20240923,204300,607233650,24100,24100,24100,24100,0
|
|
20240923,204200,607233650,24100,24100,24100,24100,0
|
|
20240923,204100,607233650,24100,24100,24100,24100,0
|
|
20240923,204000,607233650,24100,24100,24100,24100,0
|
|
20240923,203900,607233650,24100,24100,24100,24100,0
|
|
20240923,203800,607233650,24100,24100,24100,24100,0
|
|
20240923,203700,607233650,24100,24100,24100,24100,0
|
|
20240923,203600,607233650,24100,24100,24100,24100,0
|
|
20240923,203500,607233650,24100,24100,24100,24100,817
|
|
20240923,203400,607233650,24100,24100,24100,24100,0
|
|
20240923,203300,607233650,24100,24100,24100,24100,0
|
|
20240923,203200,607233650,24100,24100,24100,24100,0
|
|
20240923,203100,607233650,24100,24100,24100,24100,0
|
|
20240923,203000,607233650,24100,24100,24100,24100,0
|
|
20240923,202900,607233650,24100,24100,24100,24100,0
|
|
20240923,202800,607233650,24100,24100,24100,24100,0
|
|
20240923,202700,607233650,24100,24100,24100,24100,0
|
|
20240923,202600,607233650,24100,24100,24100,24100,0
|
|
20240923,202500,607233650,24100,24100,24100,24100,0
|
|
20240923,202400,607233650,24100,24100,24100,24100,0
|
|
20240923,202300,607233650,24100,24100,24100,24100,0
|
|
20240923,202200,607233650,24100,24100,24100,24100,0
|
|
20240923,202100,607233650,24100,24100,24100,24100,0
|
|
20240923,202000,607233650,24100,24100,24100,24100,0
|
|
20240923,201900,607233650,24100,24100,24100,24100,0
|
|
20240923,201800,607233650,24100,24100,24100,24100,0
|
|
20240923,201700,607233650,24100,24100,24100,24100,0
|
|
20240923,201600,607233650,24100,24100,24100,24100,0
|
|
20240923,201500,607233650,24100,24100,24100,24100,0
|
|
20240923,201400,607233650,24100,24100,24100,24100,0
|
|
20240923,201300,607233650,24100,24100,24100,24100,0
|
|
20240923,201200,607233650,24100,24100,24100,24100,0
|
|
20240923,201100,607233650,24100,24100,24100,24100,0
|
|
20240923,201000,607233650,24100,24100,24100,24100,0
|
|
20240923,200900,607233650,24100,24100,24100,24100,0
|
|
20240923,200800,607233650,24100,24100,24100,24100,0
|
|
20240923,200700,607233650,24100,24100,24100,24100,0
|
|
20240923,200600,607233650,24100,24100,24100,24100,0
|
|
20240923,200500,607233650,24100,24100,24100,24100,817
|
|
20240923,200400,607233650,24100,24100,24100,24100,0
|
|
20240923,200300,607233650,24100,24100,24100,24100,0
|
|
20240923,200200,607233650,24100,24100,24100,24100,0
|
|
20240923,200100,607233650,24100,24100,24100,24100,0
|
|
20240923,200000,607233650,24100,24100,24100,24100,0
|
|
20240923,195900,607233650,24100,24100,24100,24100,0
|
|
20240923,195800,607233650,24100,24100,24100,24100,0
|
|
20240923,195700,607233650,24100,24100,24100,24100,0
|
|
20240923,195600,607233650,24100,24100,24100,24100,0
|
|
20240923,195500,607233650,24100,24100,24100,24100,0
|
|
20240923,195400,607233650,24100,24100,24100,24100,0
|
|
20240923,195300,607233650,24100,24100,24100,24100,0
|
|
20240923,195200,607233650,24100,24100,24100,24100,0
|
|
20240923,195100,607233650,24100,24100,24100,24100,0
|
|
20240923,195000,607233650,24100,24100,24100,24100,0
|
|
20240923,194900,607233650,24100,24100,24100,24100,0
|
|
20240923,194800,607233650,24100,24100,24100,24100,0
|
|
20240923,194700,607233650,24100,24100,24100,24100,0
|
|
20240923,194600,607233650,24100,24100,24100,24100,0
|
|
20240923,194500,607233650,24100,24100,24100,24100,0
|
|
20240923,194400,607233650,24100,24100,24100,24100,0
|
|
20240923,194300,607233650,24100,24100,24100,24100,0
|
|
20240923,194200,607233650,24100,24100,24100,24100,0
|
|
20240923,194100,607233650,24100,24100,24100,24100,0
|
|
20240923,194000,607233650,24100,24100,24100,24100,0
|
|
20240923,193900,607233650,24100,24100,24100,24100,0
|
|
20240923,193800,607233650,24100,24100,24100,24100,0
|
|
20240923,193700,607233650,24100,24100,24100,24100,0
|
|
20240923,193600,607233650,24100,24100,24100,24100,0
|
|
20240923,193500,607233650,24100,24100,24100,24100,817
|
|
20240923,193400,607233650,24100,24100,24100,24100,0
|
|
20240923,193300,607233650,24100,24100,24100,24100,0
|
|
20240923,193200,607233650,24100,24100,24100,24100,0
|
|
20240923,193100,607233650,24100,24100,24100,24100,0
|
|
20240923,193000,607233650,24100,24100,24100,24100,0
|
|
20240923,192900,607233650,24100,24100,24100,24100,0
|
|
20240923,192800,607233650,24100,24100,24100,24100,0
|
|
20240923,192700,607233650,24100,24100,24100,24100,0
|
|
20240923,192600,607233650,24100,24100,24100,24100,0
|
|
20240923,192500,607233650,24100,24100,24100,24100,0
|
|
20240923,192400,607233650,24100,24100,24100,24100,0
|
|
20240923,192300,607233650,24100,24100,24100,24100,0
|
|
20240923,192200,607233650,24100,24100,24100,24100,0
|
|
20240923,192100,607233650,24100,24100,24100,24100,0
|
|
20240923,192000,607233650,24100,24100,24100,24100,0
|
|
20240923,191900,607233650,24100,24100,24100,24100,0
|
|
20240923,191800,607233650,24100,24100,24100,24100,0
|
|
20240923,191700,607233650,24100,24100,24100,24100,0
|
|
20240923,191600,607233650,24100,24100,24100,24100,0
|
|
20240923,191500,607233650,24100,24100,24100,24100,0
|
|
20240923,191400,607233650,24100,24100,24100,24100,0
|
|
20240923,191300,607233650,24100,24100,24100,24100,0
|
|
20240923,191200,607233650,24100,24100,24100,24100,0
|
|
20240923,191100,607233650,24100,24100,24100,24100,0
|
|
20240923,191000,607233650,24100,24100,24100,24100,0
|
|
20240923,190900,607233650,24100,24100,24100,24100,0
|
|
20240923,190800,607233650,24100,24100,24100,24100,0
|
|
20240923,190700,607233650,24100,24100,24100,24100,0
|
|
20240923,190600,607233650,24100,24100,24100,24100,0
|
|
20240923,190500,607233650,24100,24100,24100,24100,817
|
|
20240923,190400,607233650,24100,24100,24100,24100,0
|
|
20240923,190300,607233650,24100,24100,24100,24100,0
|
|
20240923,190200,607233650,24100,24100,24100,24100,0
|
|
20240923,190100,607233650,24100,24100,24100,24100,0
|
|
20240923,190000,607233650,24100,24100,24100,24100,0
|
|
20240923,185900,607233650,24100,24100,24100,24100,0
|
|
20240923,185800,607233650,24100,24100,24100,24100,0
|
|
20240923,185700,607233650,24100,24100,24100,24100,0
|
|
20240923,185600,607233650,24100,24100,24100,24100,0
|
|
20240923,185500,607233650,24100,24100,24100,24100,0
|
|
20240923,185400,607233650,24100,24100,24100,24100,0
|
|
20240923,185300,607233650,24100,24100,24100,24100,0
|
|
20240923,185200,607233650,24100,24100,24100,24100,0
|
|
20240923,185100,607233650,24100,24100,24100,24100,0
|
|
20240923,185000,607233650,24100,24100,24100,24100,0
|
|
20240923,184900,607233650,24100,24100,24100,24100,0
|
|
20240923,184800,607233650,24100,24100,24100,24100,0
|
|
20240923,184700,607233650,24100,24100,24100,24100,0
|
|
20240923,184600,607233650,24100,24100,24100,24100,0
|
|
20240923,184500,607233650,24100,24100,24100,24100,0
|
|
20240923,184400,607233650,24100,24100,24100,24100,0
|
|
20240923,184300,607233650,24100,24100,24100,24100,0
|
|
20240923,184200,607233650,24100,24100,24100,24100,0
|
|
20240923,184100,607233650,24100,24100,24100,24100,0
|
|
20240923,184000,607233650,24100,24100,24100,24100,0
|
|
20240923,183900,607233650,24100,24100,24100,24100,0
|
|
20240923,183800,607233650,24100,24100,24100,24100,0
|
|
20240923,183700,607233650,24100,24100,24100,24100,0
|
|
20240923,183600,607233650,24100,24100,24100,24100,0
|
|
20240923,183500,607233650,24100,24100,24100,24100,817
|
|
20240923,183400,607233650,24100,24100,24100,24100,0
|
|
20240923,183300,607233650,24100,24100,24100,24100,0
|
|
20240923,183200,607233650,24100,24100,24100,24100,0
|
|
20240923,183100,607233650,24100,24100,24100,24100,0
|
|
20240923,183000,607233650,24100,24100,24100,24100,0
|
|
20240923,182900,607233650,24100,24100,24100,24100,0
|
|
20240923,182800,607233650,24100,24100,24100,24100,0
|
|
20240923,182700,607233650,24100,24100,24100,24100,0
|
|
20240923,182600,607233650,24100,24100,24100,24100,0
|
|
20240923,182500,607233650,24100,24100,24100,24100,0
|
|
20240923,182400,607233650,24100,24100,24100,24100,0
|
|
20240923,182300,607233650,24100,24100,24100,24100,0
|
|
20240923,182200,607233650,24100,24100,24100,24100,0
|
|
20240923,182100,607233650,24100,24100,24100,24100,0
|
|
20240923,182000,607233650,24100,24100,24100,24100,0
|
|
20240923,181900,607233650,24100,24100,24100,24100,0
|
|
20240923,181800,607233650,24100,24100,24100,24100,0
|
|
20240923,181700,607233650,24100,24100,24100,24100,0
|
|
20240923,181600,607233650,24100,24100,24100,24100,0
|
|
20240923,181500,607233650,24100,24100,24100,24100,0
|
|
20240923,181400,607233650,24100,24100,24100,24100,0
|
|
20240923,181300,607233650,24100,24100,24100,24100,0
|
|
20240923,181200,607233650,24100,24100,24100,24100,0
|
|
20240923,181100,607233650,24100,24100,24100,24100,0
|
|
20240923,181000,607233650,24100,24100,24100,24100,0
|
|
20240923,180900,607233650,24100,24100,24100,24100,0
|
|
20240923,180800,607233650,24100,24100,24100,24100,0
|
|
20240923,180700,607233650,24100,24100,24100,24100,0
|
|
20240923,180600,607233650,24100,24100,24100,24100,0
|
|
20240923,180500,607233650,24100,24100,24100,24100,817
|
|
20240923,180400,607233650,24100,24100,24100,24100,0
|
|
20240923,180300,607233650,24100,24100,24100,24100,0
|
|
20240923,180200,607233650,24100,24100,24100,24100,0
|
|
20240923,180100,607233650,24100,24100,24100,24100,0
|
|
20240923,180000,607233650,24100,24100,24100,24100,0
|
|
20240923,175900,607233650,24100,24100,24100,24100,0
|
|
20240923,175800,607233650,24100,24100,24100,24100,0
|
|
20240923,175700,607233650,24100,24100,24100,24100,0
|
|
20240923,175600,607233650,24100,24100,24100,24100,0
|
|
20240923,175500,607233650,24100,24100,24100,24100,0
|
|
20240923,175400,607233650,24100,24100,24100,24100,0
|
|
20240923,175300,607233650,24100,24100,24100,24100,0
|
|
20240923,175200,607233650,24100,24100,24100,24100,0
|
|
20240923,175100,607233650,24100,24100,24100,24100,0
|
|
20240923,175000,607233650,24100,24100,24100,24100,0
|
|
20240923,174900,607233650,24100,24100,24100,24100,0
|
|
20240923,174800,607233650,24100,24100,24100,24100,0
|
|
20240923,174700,607233650,24100,24100,24100,24100,0
|
|
20240923,174600,607233650,24100,24100,24100,24100,0
|
|
20240923,174500,607233650,24100,24100,24100,24100,0
|
|
20240923,174400,607233650,24100,24100,24100,24100,0
|
|
20240923,174300,607233650,24100,24100,24100,24100,0
|
|
20240923,174200,607233650,24100,24100,24100,24100,0
|
|
20240923,174100,607233650,24100,24100,24100,24100,0
|
|
20240923,174000,607233650,24100,24100,24100,24100,0
|
|
20240923,173900,607233650,24100,24100,24100,24100,0
|
|
20240923,173800,607233650,24100,24100,24100,24100,0
|
|
20240923,173700,607233650,24100,24100,24100,24100,0
|
|
20240923,173600,607233650,24100,24100,24100,24100,0
|
|
20240923,173500,607233650,24100,24100,24100,24100,817
|
|
20240923,173400,607233650,24100,24100,24100,24100,0
|
|
20240923,173300,607233650,24100,24100,24100,24100,0
|
|
20240923,173200,607233650,24100,24100,24100,24100,0
|
|
20240923,173100,607233650,24100,24100,24100,24100,0
|
|
20240923,173000,607233650,24100,24100,24100,24100,0
|
|
20240923,172900,607233650,24100,24100,24100,24100,0
|
|
20240923,172800,607233650,24100,24100,24100,24100,0
|
|
20240923,172700,607233650,24100,24100,24100,24100,0
|
|
20240923,172600,607233650,24100,24100,24100,24100,0
|
|
20240923,172500,607233650,24100,24100,24100,24100,0
|
|
20240923,172400,607233650,24100,24100,24100,24100,0
|
|
20240923,172300,607233650,24100,24100,24100,24100,0
|
|
20240923,172200,607233650,24100,24100,24100,24100,0
|
|
20240923,172100,607233650,24100,24100,24100,24100,0
|
|
20240923,172000,607233650,24100,24100,24100,24100,0
|
|
20240923,171900,607233650,24100,24100,24100,24100,0
|
|
20240923,171800,607233650,24100,24100,24100,24100,0
|
|
20240923,171700,607233650,24100,24100,24100,24100,0
|
|
20240923,171600,607233650,24100,24100,24100,24100,0
|
|
20240923,171500,607233650,24100,24100,24100,24100,0
|
|
20240923,171400,607233650,24100,24100,24100,24100,0
|
|
20240923,171300,607233650,24100,24100,24100,24100,0
|
|
20240923,171200,607233650,24100,24100,24100,24100,0
|
|
20240923,171100,607233650,24100,24100,24100,24100,0
|
|
20240923,171000,607233650,24100,24100,24100,24100,0
|
|
20240923,170900,607233650,24100,24100,24100,24100,0
|
|
20240923,170800,607233650,24100,24100,24100,24100,0
|
|
20240923,170700,607233650,24100,24100,24100,24100,0
|
|
20240923,170600,607233650,24100,24100,24100,24100,0
|
|
20240923,170500,607233650,24100,24100,24100,24100,817
|
|
20240923,170400,607233650,24100,24100,24100,24100,0
|
|
20240923,170300,607233650,24100,24100,24100,24100,0
|
|
20240923,170200,607233650,24100,24100,24100,24100,0
|
|
20240923,170100,607233650,24100,24100,24100,24100,0
|
|
20240923,170000,607233650,24100,24100,24100,24100,0
|
|
20240923,165900,607233650,24100,24100,24100,24100,0
|
|
20240923,165800,607233650,24100,24100,24100,24100,0
|
|
20240923,165700,607233650,24100,24100,24100,24100,0
|
|
20240923,165600,607233650,24100,24100,24100,24100,0
|
|
20240923,165500,607233650,24100,24100,24100,24100,0
|
|
20240923,165400,607233650,24100,24100,24100,24100,0
|
|
20240923,165300,607233650,24100,24100,24100,24100,0
|
|
20240923,165200,607233650,24100,24100,24100,24100,0
|
|
20240923,165100,607233650,24100,24100,24100,24100,0
|
|
20240923,165000,607233650,24100,24100,24100,24100,0
|
|
20240923,164900,607233650,24100,24100,24100,24100,0
|
|
20240923,164800,607233650,24100,24100,24100,24100,0
|
|
20240923,164700,607233650,24100,24100,24100,24100,0
|
|
20240923,164600,607233650,24100,24100,24100,24100,0
|
|
20240923,164500,607233650,24100,24100,24100,24100,0
|
|
20240923,164400,607233650,24100,24100,24100,24100,0
|
|
20240923,164300,607233650,24100,24100,24100,24100,0
|
|
20240923,164200,607233650,24100,24100,24100,24100,0
|
|
20240923,164100,607233650,24100,24100,24100,24100,0
|
|
20240923,164000,607233650,24100,24100,24100,24100,0
|
|
20240923,163900,607233650,24100,24100,24100,24100,0
|
|
20240923,163800,607233650,24100,24100,24100,24100,0
|
|
20240923,163700,607233650,24100,24100,24100,24100,0
|
|
20240923,163600,607233650,24100,24100,24100,24100,0
|
|
20240923,163500,607233650,24100,24100,24100,24100,817
|
|
20240923,163400,607233650,24100,24100,24100,24100,0
|
|
20240923,163300,607233650,24100,24100,24100,24100,0
|
|
20240923,163200,607233650,24100,24100,24100,24100,0
|
|
20240923,163100,607233650,24100,24100,24100,24100,0
|
|
20240923,163000,607233650,24100,24100,24100,24100,0
|
|
20240923,162900,607233650,24100,24100,24100,24100,0
|
|
20240923,162800,607233650,24100,24100,24100,24100,0
|
|
20240923,162700,607233650,24100,24100,24100,24100,0
|
|
20240923,162600,607233650,24100,24100,24100,24100,0
|
|
20240923,162500,607233650,24100,24100,24100,24100,0
|
|
20240923,162400,607233650,24100,24100,24100,24100,0
|
|
20240923,162300,607233650,24100,24100,24100,24100,0
|
|
20240923,162200,607233650,24100,24100,24100,24100,0
|
|
20240923,162100,607233650,24100,24100,24100,24100,0
|
|
20240923,162000,607233650,24100,24100,24100,24100,0
|
|
20240923,161900,607233650,24100,24100,24100,24100,0
|
|
20240923,161800,607233650,24100,24100,24100,24100,0
|
|
20240923,161700,607233650,24100,24100,24100,24100,0
|
|
20240923,161600,607233650,24100,24100,24100,24100,0
|
|
20240923,161500,607233650,24100,24100,24100,24100,0
|
|
20240923,161400,607233650,24100,24100,24100,24100,0
|
|
20240923,161300,607233650,24100,24100,24100,24100,0
|
|
20240923,161200,607233650,24100,24100,24100,24100,0
|
|
20240923,161100,607233650,24100,24100,24100,24100,0
|
|
20240923,161000,607233650,24100,24100,24100,24100,0
|
|
20240923,160900,607233650,24100,24100,24100,24100,0
|
|
20240923,160800,607233650,24100,24100,24100,24100,0
|
|
20240923,160700,607233650,24100,24100,24100,24100,0
|
|
20240923,160600,607233650,24100,24100,24100,24100,0
|
|
20240923,160500,607233650,24100,24100,24100,24100,817
|
|
20240923,160400,607233650,24100,24100,24100,24100,0
|
|
20240923,160300,607233650,24100,24100,24100,24100,0
|
|
20240923,160200,607233650,24100,24100,24100,24100,0
|
|
20240923,160100,607233650,24100,24100,24100,24100,0
|
|
20240923,160000,607233650,24100,24100,24100,24100,0
|
|
20240923,155900,607233650,24100,24100,24100,24100,0
|
|
20240923,155800,607233650,24100,24100,24100,24100,0
|
|
20240923,155700,607233650,24100,24100,24100,24100,0
|
|
20240923,155600,607233650,24100,24100,24100,24100,0
|
|
20240923,155500,607233650,24100,24100,24100,24100,0
|
|
20240923,155400,607233650,24100,24100,24100,24100,0
|
|
20240923,155300,607233650,24100,24100,24100,24100,0
|
|
20240923,155200,607233650,24100,24100,24100,24100,0
|
|
20240923,155100,607233650,24100,24100,24100,24100,0
|
|
20240923,155000,607233650,24100,24100,24100,24100,0
|
|
20240923,154900,607233650,24100,24100,24100,24100,0
|
|
20240923,154800,607233650,24100,24100,24100,24100,0
|
|
20240923,154700,607233650,24100,24100,24100,24100,0
|
|
20240923,154600,607233650,24100,24100,24100,24100,0
|
|
20240923,154500,607233650,24100,24100,24100,24100,0
|
|
20240923,154400,607233650,24100,24100,24100,24100,0
|
|
20240923,154300,607233650,24100,24100,24100,24100,0
|
|
20240923,154200,607233650,24100,24100,24100,24100,0
|
|
20240923,154100,607233650,24100,24100,24100,24100,0
|
|
20240923,154000,607233650,24100,24100,24100,24100,0
|
|
20240923,153900,607233650,24100,24100,24100,24100,0
|
|
20240923,153800,607233650,24100,24100,24100,24100,0
|
|
20240923,153700,607233650,24100,24100,24100,24100,0
|
|
20240923,153600,607233650,24100,24100,24100,24100,0
|
|
20240923,153500,607233650,24100,24100,24100,24100,817
|
|
20240923,153400,607233650,24100,24100,24100,24100,0
|
|
20240923,153300,607233650,24100,24100,24100,24100,0
|
|
20240923,153200,607233650,24100,24100,24100,24100,0
|
|
20240923,153100,607233650,24100,24100,24100,24100,0
|
|
20240923,153000,607233650,24100,24100,24100,24100,817
|
|
20240923,152900,587543950,23950,23950,23950,23950,0
|
|
20240923,152800,587543950,23950,23950,23950,23950,0
|
|
20240923,152700,587543950,23950,23950,23950,23950,0
|
|
20240923,152600,587543950,23950,23950,23950,23950,0
|
|
20240923,152500,587543950,23950,23950,23950,23950,0
|
|
20240923,152400,587543950,23950,23950,23950,23950,0
|
|
20240923,152300,587543950,23950,23950,23950,23950,0
|
|
20240923,152200,587543950,23950,23950,23950,23950,0
|
|
20240923,152100,587543950,23950,23950,23950,23950,0
|
|
20240923,152000,587543950,23950,23950,23950,23950,0
|
|
20240923,151900,587543950,23950,23950,23950,23950,2
|
|
20240923,151800,587496050,23950,23950,23950,23950,54
|
|
20240923,151700,586202750,24000,24000,24000,24000,237
|
|
20240923,151600,580514750,24000,24000,24000,24000,4
|
|
20240923,151500,580418750,24000,24000,24000,24000,0
|
|
20240923,151400,580418750,24000,24000,24000,24000,6
|
|
20240923,151300,580274750,24000,24000,24000,24000,1
|
|
20240923,151200,580250750,24000,24000,24000,24000,1
|
|
20240923,151100,580226750,24000,24000,24000,24000,16
|
|
20240923,151000,579842750,24000,24000,24000,24000,4
|
|
20240923,150900,579746750,24000,24000,24000,24000,0
|
|
20240923,150800,579746750,24000,24050,24050,24000,17
|
|
20240923,150700,579338600,24000,24000,24000,24000,2
|
|
20240923,150600,579290600,24000,24050,24050,24000,19
|
|
20240923,150500,578833750,24000,24000,24000,24000,0
|
|
20240923,150400,578833750,24000,24000,24000,24000,2
|
|
20240923,150300,578785750,24050,24050,24050,24050,0
|
|
20240923,150200,578785750,24050,24050,24050,24050,0
|
|
20240923,150100,578785750,24050,24050,24050,24050,10
|
|
20240923,150000,578545250,23950,24050,24050,23950,2
|
|
20240923,145900,578497250,23950,23950,23950,23950,0
|
|
20240923,145800,578497250,23950,24000,24000,23950,227
|
|
20240923,145700,573060400,23950,23950,23950,23950,0
|
|
20240923,145600,573060400,23950,23950,23950,23950,1
|
|
20240923,145500,573036450,24000,24000,24000,24000,127
|
|
20240923,145400,569988450,24000,24000,24000,24000,3
|
|
20240923,145300,569916450,24000,24000,24000,24000,59
|
|
20240923,145200,568500450,24000,24000,24000,24000,1
|
|
20240923,145100,568476450,24000,24000,24000,24000,10
|
|
20240923,145000,568236450,24050,24050,24050,24050,0
|
|
20240923,144900,568236450,24050,24050,24050,24050,0
|
|
20240923,144800,568236450,24050,24050,24050,24050,0
|
|
20240923,144700,568236450,24050,24000,24050,24000,477
|
|
20240923,144600,556788100,23950,23950,23950,23950,0
|
|
20240923,144500,556788100,23950,23950,23950,23950,0
|
|
20240923,144400,556788100,23950,23950,23950,23950,0
|
|
20240923,144300,556788100,23950,23950,23950,23950,0
|
|
20240923,144200,556788100,23950,23950,23950,23950,0
|
|
20240923,144100,556788100,23950,23950,23950,23950,0
|
|
20240923,144000,556788100,23950,23950,23950,23950,0
|
|
20240923,143900,556788100,23950,23950,23950,23950,0
|
|
20240923,143800,556788100,23950,23950,23950,23950,0
|
|
20240923,143700,556788100,23950,23950,23950,23950,1045
|
|
20240923,143600,531760350,23950,23950,23950,23950,100
|
|
20240923,143500,529365350,23900,23900,23900,23900,0
|
|
20240923,143400,529365350,23900,23900,23900,23900,0
|
|
20240923,143300,529365350,23900,23900,23900,23900,0
|
|
20240923,143200,529365350,23900,23900,23900,23900,0
|
|
20240923,143100,529365350,23900,23900,23900,23900,0
|
|
20240923,143000,529365350,23900,23900,23900,23900,0
|
|
20240923,142900,529365350,23900,23900,23900,23900,0
|
|
20240923,142800,529365350,23900,23900,23900,23900,0
|
|
20240923,142700,529365350,23900,23900,23900,23900,0
|
|
20240923,142600,529365350,23900,23900,23900,23900,0
|
|
20240923,142500,529365350,23900,23900,23900,23900,0
|
|
20240923,142400,529365350,23900,23900,23900,23900,0
|
|
20240923,142300,529365350,23900,23900,23900,23900,1
|
|
20240923,142200,529341450,23900,23900,23900,23900,4
|
|
20240923,142100,529245850,23950,23950,23950,23950,0
|
|
20240923,142000,529245850,23950,23950,23950,23950,0
|
|
20240923,141900,529245850,23950,23950,23950,23950,0
|
|
20240923,141800,529245850,23950,23950,23950,23950,1
|
|
20240923,141700,529221900,23900,23900,23900,23900,10
|
|
20240923,141600,528982900,23900,23900,23900,23900,1
|
|
20240923,141500,528959000,23900,23900,23900,23900,0
|
|
20240923,141400,528959000,23900,23900,23900,23900,0
|
|
20240923,141300,528959000,23900,23900,23900,23900,79
|
|
20240923,141200,527070900,23950,23950,23950,23950,0
|
|
20240923,141100,527070900,23950,23950,23950,23950,50
|
|
20240923,141000,525873400,23950,23950,23950,23950,5
|
|
20240923,140900,525753650,24000,24000,24000,24000,0
|
|
20240923,140800,525753650,24000,24000,24000,24000,0
|
|
20240923,140700,525753650,24000,24000,24000,24000,0
|
|
20240923,140600,525753650,24000,23900,24000,23900,136
|
|
20240923,140500,522503150,23900,23950,23950,23900,81
|
|
20240923,140400,520563300,23900,23950,23950,23900,12
|
|
20240923,140300,520275950,23900,23900,23900,23900,17
|
|
20240923,140200,519869650,24000,24000,24000,24000,1
|
|
20240923,140100,519845650,24000,24000,24000,24000,2
|
|
20240923,140000,519797650,24000,24000,24000,24000,0
|
|
20240923,135900,519797650,24000,24000,24000,24000,501
|
|
20240923,135800,507773650,24000,24000,24000,24000,0
|
|
20240923,135700,507773650,24000,24000,24000,24000,16
|
|
20240923,135600,507389650,23950,23950,23950,23950,0
|
|
20240923,135500,507389650,23950,23950,23950,23950,0
|
|
20240923,135400,507389650,23950,23950,23950,23950,123
|
|
20240923,135300,504443800,23950,23950,23950,23950,0
|
|
20240923,135200,504443800,23950,23950,23950,23950,0
|
|
20240923,135100,504443800,23950,23950,23950,23950,13
|
|
20240923,135000,504132450,23950,23950,23950,23950,10
|
|
20240923,134900,503892950,23950,23950,23950,23950,0
|
|
20240923,134800,503892950,23950,23950,23950,23950,0
|
|
20240923,134700,503892950,23950,23950,23950,23950,0
|
|
20240923,134600,503892950,23950,23950,23950,23950,0
|
|
20240923,134500,503892950,23950,23950,23950,23950,0
|
|
20240923,134400,503892950,23950,23950,23950,23950,217
|
|
20240923,134300,498695800,23950,23950,23950,23950,150
|
|
20240923,134200,495103300,24000,24000,24000,24000,10
|
|
20240923,134100,494863300,24000,24000,24000,24000,0
|
|
20240923,134000,494863300,24000,24000,24000,24000,20
|
|
20240923,133900,494383300,24000,24000,24000,24000,1
|
|
20240923,133800,494359300,24050,24050,24050,24050,0
|
|
20240923,133700,494359300,24050,24000,24100,24000,13
|
|
20240923,133600,494046700,24100,23950,24100,23950,1200
|
|
20240923,133500,465238350,23950,23900,23950,23900,9
|
|
20240923,133400,465023200,23900,23900,23900,23900,0
|
|
20240923,133300,465023200,23900,23900,23900,23900,628
|
|
20240923,133200,450014000,23900,23900,23900,23900,0
|
|
20240923,133100,450014000,23900,23900,23900,23900,0
|
|
20240923,133000,450014000,23900,23900,23900,23900,0
|
|
20240923,132900,450014000,23900,23900,23900,23900,0
|
|
20240923,132800,450014000,23900,23900,23900,23900,0
|
|
20240923,132700,450014000,23900,23900,23900,23900,90
|
|
20240923,132600,447863000,23900,23900,23900,23900,0
|
|
20240923,132500,447863000,23900,23900,23900,23900,58
|
|
20240923,132400,446476800,23900,23900,23900,23900,0
|
|
20240923,132300,446476800,23900,23900,23900,23900,90
|
|
20240923,132200,444325800,23900,23900,23900,23900,118
|
|
20240923,132100,441505600,23950,23950,23950,23950,1
|
|
20240923,132000,441481650,23900,23900,23900,23900,0
|
|
20240923,131900,441481650,23900,23900,23900,23900,124
|
|
20240923,131800,438518050,23950,23900,23950,23900,162
|
|
20240923,131700,434646200,23850,23850,23850,23850,0
|
|
20240923,131600,434646200,23850,23850,23850,23850,5
|
|
20240923,131500,434526950,23850,23850,23850,23850,0
|
|
20240923,131400,434526950,23850,23900,23900,23850,14
|
|
20240923,131300,434192550,23900,23900,23900,23900,79
|
|
20240923,131200,432304450,23900,23900,23900,23900,0
|
|
20240923,131100,432304450,23900,23900,23900,23900,0
|
|
20240923,131000,432304450,23900,23900,23900,23900,0
|
|
20240923,130900,432304450,23900,23900,23900,23900,0
|
|
20240923,130800,432304450,23900,23900,23900,23900,10
|
|
20240923,130700,432065450,23900,23900,23900,23900,0
|
|
20240923,130600,432065450,23900,23900,23900,23900,0
|
|
20240923,130500,432065450,23900,23850,23900,23850,21
|
|
20240923,130400,431563600,23900,23900,23900,23900,0
|
|
20240923,130300,431563600,23900,23900,23900,23900,0
|
|
20240923,130200,431563600,23900,23900,23900,23900,0
|
|
20240923,130100,431563600,23900,23900,23900,23900,0
|
|
20240923,130000,431563600,23900,23900,23900,23900,1
|
|
20240923,125900,431539700,23850,23850,23850,23850,0
|
|
20240923,125800,431539700,23850,23850,23850,23850,0
|
|
20240923,125700,431539700,23850,23850,23850,23850,0
|
|
20240923,125600,431539700,23850,23850,23850,23850,0
|
|
20240923,125500,431539700,23850,23850,23850,23850,220
|
|
20240923,125400,426292700,23850,23850,23850,23850,2
|
|
20240923,125300,426245000,23900,23900,23900,23900,0
|
|
20240923,125200,426245000,23900,23850,23900,23850,475
|
|
20240923,125100,414905850,23800,23800,23800,23800,0
|
|
20240923,125000,414905850,23800,23800,23800,23800,0
|
|
20240923,124900,414905850,23800,23800,23800,23800,0
|
|
20240923,124800,414905850,23800,23800,23800,23800,0
|
|
20240923,124700,414905850,23800,23850,23850,23800,51
|
|
20240923,124600,413692000,23800,23800,23800,23800,805
|
|
20240923,124500,394533000,23750,23750,23750,23750,0
|
|
20240923,124400,394533000,23750,23750,23750,23750,0
|
|
20240923,124300,394533000,23750,23750,23750,23750,0
|
|
20240923,124200,394533000,23750,23750,23750,23750,0
|
|
20240923,124100,394533000,23750,23750,23750,23750,0
|
|
20240923,124000,394533000,23750,23750,23750,23750,0
|
|
20240923,123900,394533000,23750,23750,23750,23750,0
|
|
20240923,123800,394533000,23750,23750,23750,23750,50
|
|
20240923,123700,393345500,23750,23750,23750,23750,0
|
|
20240923,123600,393345500,23750,23750,23750,23750,5
|
|
20240923,123500,393226750,23750,23750,23750,23750,0
|
|
20240923,123400,393226750,23750,23750,23750,23750,0
|
|
20240923,123300,393226750,23750,23800,23800,23750,2
|
|
20240923,123200,393179200,23800,23800,23800,23800,20
|
|
20240923,123100,392703200,23800,23800,23800,23800,0
|
|
20240923,123000,392703200,23800,23800,23800,23800,1
|
|
20240923,122900,392679400,23750,23750,23750,23750,680
|
|
20240923,122800,376529400,23800,23800,23800,23800,0
|
|
20240923,122700,376529400,23800,23800,23800,23800,5
|
|
20240923,122600,376410400,23800,23800,23800,23800,0
|
|
20240923,122500,376410400,23800,23800,23800,23800,0
|
|
20240923,122400,376410400,23800,23800,23800,23800,101
|
|
20240923,122300,374006600,23800,23800,23800,23800,0
|
|
20240923,122200,374006600,23800,23800,23800,23800,1
|
|
20240923,122100,373982800,23750,23750,23750,23750,130
|
|
20240923,122000,370895300,23800,23800,23800,23800,1
|
|
20240923,121900,370871500,23800,23800,23800,23800,0
|
|
20240923,121800,370871500,23800,23800,23800,23800,0
|
|
20240923,121700,370871500,23800,23800,23800,23800,0
|
|
20240923,121600,370871500,23800,23800,23800,23800,0
|
|
20240923,121500,370871500,23800,23800,23800,23800,5
|
|
20240923,121400,370752500,23800,23800,23800,23800,0
|
|
20240923,121300,370752500,23800,23750,23800,23750,6
|
|
20240923,121200,370609950,23750,23750,23750,23750,0
|
|
20240923,121100,370609950,23750,23750,23750,23750,17
|
|
20240923,121000,370206200,23750,23750,23750,23750,0
|
|
20240923,120900,370206200,23750,23750,23750,23750,0
|
|
20240923,120800,370206200,23750,23750,23750,23750,0
|
|
20240923,120700,370206200,23750,23750,23750,23750,1
|
|
20240923,120600,370182450,23700,23700,23700,23700,0
|
|
20240923,120500,370182450,23700,23700,23700,23700,0
|
|
20240923,120400,370182450,23700,23700,23700,23700,0
|
|
20240923,120300,370182450,23700,23700,23700,23700,0
|
|
20240923,120200,370182450,23700,23700,23700,23700,0
|
|
20240923,120100,370182450,23700,23700,23700,23700,0
|
|
20240923,120000,370182450,23700,23700,23700,23700,0
|
|
20240923,115900,370182450,23700,23700,23700,23700,49
|
|
20240923,115800,369021150,23750,23750,23750,23750,0
|
|
20240923,115700,369021150,23750,23750,23750,23750,1
|
|
20240923,115600,368997400,23750,23750,23750,23750,0
|
|
20240923,115500,368997400,23750,23700,23750,23700,84
|
|
20240923,115400,367006500,23750,23750,23750,23750,0
|
|
20240923,115300,367006500,23750,23750,23750,23750,0
|
|
20240923,115200,367006500,23750,23750,23750,23750,0
|
|
20240923,115100,367006500,23750,23750,23750,23750,0
|
|
20240923,115000,367006500,23750,23750,23750,23750,0
|
|
20240923,114900,367006500,23750,23750,23750,23750,5
|
|
20240923,114800,366887750,23750,23750,23750,23750,20
|
|
20240923,114700,366412750,23750,23700,23750,23700,92
|
|
20240923,114600,364232300,23650,23650,23650,23650,0
|
|
20240923,114500,364232300,23650,23650,23650,23650,0
|
|
20240923,114400,364232300,23650,23650,23650,23650,0
|
|
20240923,114300,364232300,23650,23650,23650,23650,1
|
|
20240923,114200,364208650,23650,23650,23650,23650,30
|
|
20240923,114100,363499150,23650,23650,23650,23650,50
|
|
20240923,114000,362316650,23600,23600,23600,23600,0
|
|
20240923,113900,362316650,23600,23600,23600,23600,0
|
|
20240923,113800,362316650,23600,23600,23600,23600,500
|
|
20240923,113700,350516650,23600,23600,23600,23600,83
|
|
20240923,113600,348557850,23650,23650,23650,23650,17
|
|
20240923,113500,348155800,23650,23650,23650,23650,100
|
|
20240923,113400,345790800,23650,23650,23650,23650,77
|
|
20240923,113300,343969750,23700,23700,23700,23700,0
|
|
20240923,113200,343969750,23700,23700,23700,23700,14
|
|
20240923,113100,343637950,23650,23650,23650,23650,620
|
|
20240923,113000,328974950,23650,23650,23650,23650,0
|
|
20240923,112900,328974950,23650,23650,23650,23650,0
|
|
20240923,112800,328974950,23650,23650,23650,23650,0
|
|
20240923,112700,328974950,23650,23650,23650,23650,0
|
|
20240923,112600,328974950,23650,23650,23650,23650,0
|
|
20240923,112500,328974950,23650,23650,23650,23650,209
|
|
20240923,112400,324032100,23700,23700,23700,23700,0
|
|
20240923,112300,324032100,23700,23700,23700,23700,1
|
|
20240923,112200,324008400,23700,23700,23700,23700,1
|
|
20240923,112100,323984700,23700,23700,23700,23700,4
|
|
20240923,112000,323889900,23750,23750,23750,23750,0
|
|
20240923,111900,323889900,23750,23750,23750,23750,0
|
|
20240923,111800,323889900,23750,23750,23750,23750,1
|
|
20240923,111700,323866150,23750,23750,23750,23750,0
|
|
20240923,111600,323866150,23750,23750,23750,23750,90
|
|
20240923,111500,321728650,23650,23650,23650,23650,0
|
|
20240923,111400,321728650,23650,23650,23650,23650,0
|
|
20240923,111300,321728650,23650,23650,23650,23650,10
|
|
20240923,111200,321492150,23650,23650,23650,23650,0
|
|
20240923,111100,321492150,23650,23650,23650,23650,3
|
|
20240923,111000,321421200,23700,23700,23700,23700,0
|
|
20240923,110900,321421200,23700,23700,23700,23700,100
|
|
20240923,110800,319051200,23750,23750,23750,23750,1
|
|
20240923,110700,319027450,23750,23700,23750,23700,60
|
|
20240923,110600,317605350,23700,23700,23700,23700,0
|
|
20240923,110500,317605350,23700,23700,23700,23700,0
|
|
20240923,110400,317605350,23700,23700,23700,23700,0
|
|
20240923,110300,317605350,23700,23700,23700,23700,0
|
|
20240923,110200,317605350,23700,23700,23700,23700,20
|
|
20240923,110100,317131350,23700,23700,23700,23700,0
|
|
20240923,110000,317131350,23700,23700,23700,23700,100
|
|
20240923,105900,314761350,23700,23700,23700,23700,9
|
|
20240923,105800,314548050,23700,23700,23700,23700,0
|
|
20240923,105700,314548050,23700,23700,23700,23700,6
|
|
20240923,105600,314405850,23650,23650,23650,23650,0
|
|
20240923,105500,314405850,23650,23700,23700,23650,640
|
|
20240923,105400,299269650,23750,23750,23750,23750,1
|
|
20240923,105300,299245900,23700,23700,23700,23700,0
|
|
20240923,105200,299245900,23700,23700,23700,23700,0
|
|
20240923,105100,299245900,23700,23700,23700,23700,0
|
|
20240923,105000,299245900,23700,23700,23700,23700,100
|
|
20240923,104900,296875900,23700,23700,23700,23700,0
|
|
20240923,104800,296875900,23700,23700,23700,23700,0
|
|
20240923,104700,296875900,23700,23700,23700,23700,0
|
|
20240923,104600,296875900,23700,23700,23700,23700,0
|
|
20240923,104500,296875900,23700,23700,23700,23700,0
|
|
20240923,104400,296875900,23700,23700,23700,23700,0
|
|
20240923,104300,296875900,23700,23700,23700,23700,5
|
|
20240923,104200,296757400,23700,23700,23700,23700,0
|
|
20240923,104100,296757400,23700,23700,23700,23700,2
|
|
20240923,104000,296710000,23650,23650,23650,23650,0
|
|
20240923,103900,296710000,23650,23700,23700,23650,224
|
|
20240923,103800,291409350,23800,23800,23800,23800,0
|
|
20240923,103700,291409350,23800,23800,23800,23700,120
|
|
20240923,103600,288560950,23750,23750,23750,23750,21
|
|
20240923,103500,288062200,23750,23750,23750,23750,0
|
|
20240923,103400,288062200,23750,23750,23750,23750,0
|
|
20240923,103300,288062200,23750,23750,23750,23750,5
|
|
20240923,103200,287943450,23800,23800,23800,23800,0
|
|
20240923,103100,287943450,23800,23800,23800,23800,1
|
|
20240923,103000,287919650,23700,23750,23800,23700,102
|
|
20240923,102900,285502000,23700,23700,23700,23700,0
|
|
20240923,102800,285502000,23700,23700,23700,23700,8
|
|
20240923,102700,285312400,23800,23800,23800,23800,0
|
|
20240923,102600,285312400,23800,23800,23800,23800,0
|
|
20240923,102500,285312400,23800,23800,23800,23750,5
|
|
20240923,102400,285193500,23750,23750,23800,23750,3
|
|
20240923,102300,285122200,23750,23750,23750,23750,1
|
|
20240923,102200,285098450,23700,23700,23700,23700,2
|
|
20240923,102100,285051050,23700,23700,23700,23700,40
|
|
20240923,102000,284103050,23800,23750,23800,23750,2
|
|
20240923,101900,284055500,23800,23800,23800,23800,0
|
|
20240923,101800,284055500,23800,23750,23800,23750,127
|
|
20240923,101700,281039000,23750,23750,23750,23750,0
|
|
20240923,101600,281039000,23750,23750,23750,23750,82
|
|
20240923,101500,279091500,23800,23800,23800,23800,0
|
|
20240923,101400,279091500,23800,23800,23800,23800,0
|
|
20240923,101300,279091500,23800,23800,23800,23800,4
|
|
20240923,101200,278996300,23800,23800,23800,23750,3
|
|
20240923,101100,278924950,23750,23750,23750,23750,202
|
|
20240923,101000,274127450,23800,23750,23800,23750,45
|
|
20240923,100900,273056650,23800,23800,23800,23800,1
|
|
20240923,100800,273032850,23750,23750,23800,23750,365
|
|
20240923,100700,264364050,23750,23700,23750,23650,268
|
|
20240923,100600,258025350,23700,23700,23750,23700,140
|
|
20240923,100500,254707300,23750,23700,23750,23650,38
|
|
20240923,100400,253808050,23750,23700,23750,23700,2
|
|
20240923,100300,253760600,23700,23700,23700,23700,5
|
|
20240923,100200,253642100,23750,23700,23750,23700,719
|
|
20240923,100100,236601650,23600,23650,23650,23600,475
|
|
20240923,100000,225390900,23700,23700,23700,23700,1
|
|
20240923,095900,225367200,23700,23700,23700,23700,1
|
|
20240923,095800,225343500,23700,23700,23700,23700,0
|
|
20240923,095700,225343500,23700,23700,23700,23700,1
|
|
20240923,095600,225319800,23650,23650,23650,23650,5
|
|
20240923,095500,225201550,23650,23600,23650,23600,366
|
|
20240923,095400,216555650,23650,23650,23650,23650,47
|
|
20240923,095300,215444100,23600,23650,23650,23600,180
|
|
20240923,095200,211195100,23650,23650,23650,23650,1
|
|
20240923,095100,211171450,23600,23600,23600,23600,60
|
|
20240923,095000,209755450,23600,23600,23600,23600,135
|
|
20240923,094900,206569450,23600,23550,23600,23550,2
|
|
20240923,094800,206522300,23550,23550,23550,23500,304
|
|
20240923,094700,199365600,23500,23500,23500,23500,0
|
|
20240923,094600,199365600,23500,23550,23550,23500,1027
|
|
20240923,094500,175184450,23600,23600,23600,23600,0
|
|
20240923,094400,175184450,23600,23600,23600,23600,2
|
|
20240923,094300,175137250,23600,23600,23600,23600,4
|
|
20240923,094200,175042850,23600,23550,23600,23550,76
|
|
20240923,094100,173250100,23650,23650,23650,23650,19
|
|
20240923,094000,172800750,23650,23650,23650,23650,0
|
|
20240923,093900,172800750,23650,23600,23650,23550,611
|
|
20240923,093800,158361650,23650,23650,23650,23650,2
|
|
20240923,093700,158314350,23650,23650,23650,23650,1
|
|
20240923,093600,158290700,23600,23650,23650,23600,303
|
|
20240923,093500,151139800,23600,23600,23600,23600,25
|
|
20240923,093400,150549800,23600,23600,23600,23600,20
|
|
20240923,093300,150077800,23700,23700,23700,23700,1
|
|
20240923,093200,150054100,23700,23700,23700,23700,3
|
|
20240923,093100,149983000,23700,23650,23700,23600,551
|
|
20240923,093000,136972300,23650,23650,23700,23650,31
|
|
20240923,092900,136239100,23650,23650,23650,23650,5
|
|
20240923,092800,136120850,23650,23650,23650,23650,63
|
|
20240923,092700,134630900,23600,23600,23600,23600,0
|
|
20240923,092600,134630900,23600,23600,23600,23600,493
|
|
20240923,092500,122996100,23650,23700,23700,23650,218
|
|
20240923,092400,117840350,23700,23700,23700,23700,20
|
|
20240923,092300,117366350,23750,23750,23750,23750,0
|
|
20240923,092200,117366350,23750,23750,23750,23750,0
|
|
20240923,092100,117366350,23750,23750,23750,23750,0
|
|
20240923,092000,117366350,23750,23750,23750,23750,10
|
|
20240923,091900,117128850,23750,23750,23750,23750,5
|
|
20240923,091800,117010100,23700,23700,23700,23700,1
|
|
20240923,091700,116986400,23750,23700,23750,23650,501
|
|
20240923,091600,105127900,23700,23700,23700,23700,0
|
|
20240923,091500,105127900,23700,23700,23700,23700,0
|
|
20240923,091400,105127900,23700,23750,23750,23700,73
|
|
20240923,091300,103397650,23700,23700,23700,23700,0
|
|
20240923,091200,103397650,23700,23700,23700,23700,0
|
|
20240923,091100,103397650,23700,23750,23750,23700,171
|
|
20240923,091000,99340800,23750,23700,23750,23700,154
|
|
20240923,090900,95685150,23700,23700,23700,23700,1
|
|
20240923,090800,95661450,23750,23750,23750,23750,3
|
|
20240923,090700,95590200,23650,23700,23700,23650,219
|
|
20240923,090600,90410800,23650,23650,23700,23650,52
|
|
20240923,090500,89180800,23650,23650,23650,23650,23
|
|
20240923,090400,88636850,23650,23700,23700,23650,2551
|
|
20240923,090300,28210050,23750,23750,23750,23750,186
|
|
20240923,090200,23792550,23750,23800,23800,23750,221
|
|
20240923,090100,18543300,23850,23850,23850,23850,0
|
|
20240923,090000,18543300,23850,23700,23850,23700,782
|