670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230901,200700,24526337500,24150,24150,24150,24150,11560
|
||
|
|
20230901,200600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,200500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,200400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,200300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,200200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,200100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,200000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,195900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,195800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,195700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,195600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,195500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,195400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,195300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,195200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,195100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,195000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,194900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,194800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,194700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,194600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,194500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,194400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,194300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,194200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,194100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,194000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,193900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,193800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,193700,24526337500,24150,24150,24150,24150,11560
|
||
|
|
20230901,193600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,193500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,193400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,193300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,193200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,193100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,193000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,192900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,192800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,192700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,192600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,192500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,192400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,192300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,192200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,192100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,192000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,191900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,191800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,191700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,191600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,191500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,191400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,191300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,191200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,191100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,191000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,190900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,190800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,190700,24526337500,24150,24150,24150,24150,11560
|
||
|
|
20230901,190600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,190500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,190400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,190300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,190200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,190100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,190000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,185900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,185800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,185700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,185600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,185500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,185400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,185300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,185200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,185100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,185000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,184900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,184800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,184700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,184600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,184500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,184400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,184300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,184200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,184100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,184000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,183900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,183800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,183700,24526337500,24150,24150,24150,24150,11560
|
||
|
|
20230901,183600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,183500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,183400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,183300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,183200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,183100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,183000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,182900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,182800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,182700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,182600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,182500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,182400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,182300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,182200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,182100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,182000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,181900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,181800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,181700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,181600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,181500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,181400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,181300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,181200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,181100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,181000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,180900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,180800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,180700,24526337500,24150,24150,24150,24150,11560
|
||
|
|
20230901,180600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,180500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,180400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,180300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,180200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,180100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,180000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,175900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,175800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,175700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,175600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,175500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,175400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,175300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,175200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,175100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,175000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,174900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,174800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,174700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,174600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,174500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,174400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,174300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,174200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,174100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,174000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,173900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,173800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,173700,24526337500,24150,24150,24150,24150,11560
|
||
|
|
20230901,173600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,173500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,173400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,173300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,173200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,173100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,173000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,172900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,172800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,172700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,172600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,172500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,172400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,172300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,172200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,172100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,172000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,171900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,171800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,171700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,171600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,171500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,171400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,171300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,171200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,171100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,171000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,170900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,170800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,170700,24526337500,24150,24150,24150,24150,11560
|
||
|
|
20230901,170600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,170500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,170400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,170300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,170200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,170100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,170000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,165900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,165800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,165700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,165600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,165500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,165400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,165300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,165200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,165100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,165000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,164900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,164800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,164700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,164600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,164500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,164400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,164300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,164200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,164100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,164000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,163900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,163800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,163700,24526337500,24150,24150,24150,24150,11560
|
||
|
|
20230901,163600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,163500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,163400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,163300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,163200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,163100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,163000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,162900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,162800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,162700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,162600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,162500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,162400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,162300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,162200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,162100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,162000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,161900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,161800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,161700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,161600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,161500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,161400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,161300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,161200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,161100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,161000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,160900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,160800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,160700,24526337500,24150,24150,24150,24150,11560
|
||
|
|
20230901,160600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,160500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,160400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,160300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,160200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,160100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,160000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,155900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,155800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,155700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,155600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,155500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,155400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,155300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,155200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,155100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,155000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,154900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,154800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,154700,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,154600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,154500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,154400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,154300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,154200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,154100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,154000,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,153900,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,153800,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,153700,24526337500,24150,24150,24150,24150,11560
|
||
|
|
20230901,153600,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,153500,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,153400,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,153300,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,153200,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,153100,24526337500,24150,24150,24150,24150,0
|
||
|
|
20230901,153000,24526337500,24150,24150,24150,24150,11560
|
||
|
|
20230901,152900,24247163500,24150,24150,24150,24150,0
|
||
|
|
20230901,152800,24247163500,24150,24150,24150,24150,0
|
||
|
|
20230901,152700,24247163500,24150,24150,24150,24150,0
|
||
|
|
20230901,152600,24247163500,24150,24150,24150,24150,0
|
||
|
|
20230901,152500,24247163500,24150,24150,24150,24150,0
|
||
|
|
20230901,152400,24247163500,24150,24150,24150,24150,0
|
||
|
|
20230901,152300,24247163500,24150,24150,24150,24150,0
|
||
|
|
20230901,152200,24247163500,24150,24150,24150,24150,0
|
||
|
|
20230901,152100,24247163500,24150,24150,24150,24150,0
|
||
|
|
20230901,152000,24247163500,24150,24150,24150,24150,0
|
||
|
|
20230901,151900,24247163500,24150,24100,24200,24000,5613
|
||
|
|
20230901,151800,24111760700,24050,24150,24150,24000,4627
|
||
|
|
20230901,151700,24000341500,24150,24200,24250,24150,3200
|
||
|
|
20230901,151600,23922991700,24200,24250,24300,24200,1862
|
||
|
|
20230901,151500,23877907450,24300,24300,24300,24250,1660
|
||
|
|
20230901,151400,23837624950,24300,24300,24350,24250,2979
|
||
|
|
20230901,151300,23765181950,24300,24350,24350,24250,1904
|
||
|
|
20230901,151200,23718941700,24350,24350,24350,24250,1202
|
||
|
|
20230901,151100,23689704350,24350,24400,24400,24350,1646
|
||
|
|
20230901,151000,23649600050,24400,24400,24400,24300,909
|
||
|
|
20230901,150900,23627436350,24400,24450,24450,24300,2582
|
||
|
|
20230901,150800,23564442550,24450,24350,24450,24350,6768
|
||
|
|
20230901,150700,23399336050,24300,24250,24350,24200,3665
|
||
|
|
20230901,150600,23310340600,24200,24200,24250,24200,1847
|
||
|
|
20230901,150500,23265564100,24200,24250,24300,24150,5578
|
||
|
|
20230901,150400,23130410650,24250,24300,24300,24250,2428
|
||
|
|
20230901,150300,23071469600,24300,24250,24300,24250,1400
|
||
|
|
20230901,150200,23037457550,24250,24300,24300,24250,1428
|
||
|
|
20230901,150100,23002782600,24350,24300,24350,24250,2331
|
||
|
|
20230901,150000,22946162200,24250,24300,24300,24200,2742
|
||
|
|
20230901,145900,22879647550,24300,24300,24350,24200,3031
|
||
|
|
20230901,145800,22806126050,24300,24350,24350,24250,3326
|
||
|
|
20230901,145700,22725316450,24350,24400,24400,24300,3459
|
||
|
|
20230901,145600,22641057450,24400,24350,24400,24300,2298
|
||
|
|
20230901,145500,22585096000,24300,24350,24400,24300,4333
|
||
|
|
20230901,145400,22479602150,24350,24400,24450,24350,4279
|
||
|
|
20230901,145300,22375110800,24400,24450,24500,24400,8823
|
||
|
|
20230901,145200,22159551100,24450,24450,24500,24400,7929
|
||
|
|
20230901,145100,21965758950,24400,24450,24450,24400,3370
|
||
|
|
20230901,145000,21883400300,24450,24450,24450,24350,3543
|
||
|
|
20230901,144900,21796860000,24450,24350,24450,24350,6201
|
||
|
|
20230901,144800,21645605400,24350,24300,24350,24300,983
|
||
|
|
20230901,144700,21621705600,24300,24350,24400,24300,6827
|
||
|
|
20230901,144600,21455451550,24350,24350,24400,24300,5005
|
||
|
|
20230901,144500,21333508650,24350,24200,24400,24200,10146
|
||
|
|
20230901,144400,21086832950,24150,24200,24200,24150,2116
|
||
|
|
20230901,144300,21035683650,24200,24150,24200,24150,1300
|
||
|
|
20230901,144200,21004276350,24150,24150,24150,24100,1290
|
||
|
|
20230901,144100,20973125450,24100,24150,24200,24100,1076
|
||
|
|
20230901,144000,20947139900,24150,24100,24150,24050,1618
|
||
|
|
20230901,143900,20908161000,24100,24050,24100,24000,3748
|
||
|
|
20230901,143800,20818050600,24100,24050,24100,24050,2673
|
||
|
|
20230901,143700,20753697250,24050,24250,24300,24050,8400
|
||
|
|
20230901,143600,20550432000,24250,24200,24300,24200,3504
|
||
|
|
20230901,143500,20465476600,24250,24100,24250,24100,1661
|
||
|
|
20230901,143400,20425334600,24100,24050,24100,24000,2431
|
||
|
|
20230901,143300,20366818050,24050,24150,24200,24050,3176
|
||
|
|
20230901,143200,20290346950,24150,24200,24300,24150,11270
|
||
|
|
20230901,143100,20017483000,24200,24100,24250,24100,7999
|
||
|
|
20230901,143000,19823945250,24150,24050,24200,24000,6261
|
||
|
|
20230901,142900,19673203750,24000,24050,24100,24000,4734
|
||
|
|
20230901,142800,19559348950,24050,24000,24200,24000,5967
|
||
|
|
20230901,142700,19415708850,24050,24200,24200,24000,10727
|
||
|
|
20230901,142600,19157503400,24200,24200,24250,24150,5638
|
||
|
|
20230901,142500,19021032750,24200,24200,24250,24150,5049
|
||
|
|
20230901,142400,18898883000,24200,24250,24250,24100,10136
|
||
|
|
20230901,142300,18654272200,24250,24300,24300,24150,9189
|
||
|
|
20230901,142200,18431568850,24300,24200,24300,24200,7519
|
||
|
|
20230901,142100,18249087300,24200,24250,24300,24150,12941
|
||
|
|
20230901,142000,17935804100,24200,24500,24550,24100,27337
|
||
|
|
20230901,141900,17270119600,24500,24250,24500,24250,18844
|
||
|
|
20230901,141800,16810778350,24250,24150,24300,24100,17399
|
||
|
|
20230901,141700,16389905650,24200,24050,24200,24000,27364
|
||
|
|
20230901,141600,15730853500,24000,24000,24000,24000,0
|
||
|
|
20230901,141500,15730853500,24000,24000,24000,24000,0
|
||
|
|
20230901,141400,15730853500,24000,23950,24000,23900,18802
|
||
|
|
20230901,141300,15279806850,23950,23900,23950,23850,10699
|
||
|
|
20230901,141200,15023813450,23900,23900,23900,23850,4441
|
||
|
|
20230901,141100,14917706300,23900,23750,23900,23700,4339
|
||
|
|
20230901,141000,14814360650,23700,23750,23750,23600,4679
|
||
|
|
20230901,140900,14703604750,23750,23750,23800,23700,757
|
||
|
|
20230901,140800,14685633150,23800,23850,23850,23750,2281
|
||
|
|
20230901,140700,14631361700,23800,23750,23900,23750,3537
|
||
|
|
20230901,140600,14547066650,23800,23750,23800,23700,1928
|
||
|
|
20230901,140500,14501282050,23800,23800,23800,23750,838
|
||
|
|
20230901,140400,14481345700,23800,23750,23800,23700,881
|
||
|
|
20230901,140300,14460430950,23750,23800,23800,23750,1165
|
||
|
|
20230901,140200,14432727750,23800,23800,23850,23750,1770
|
||
|
|
20230901,140100,14390581050,23800,23850,23900,23800,4022
|
||
|
|
20230901,140000,14294585500,23900,23800,23900,23750,13921
|
||
|
|
20230901,135900,13962835850,23800,23700,23800,23650,3610
|
||
|
|
20230901,135800,13877161850,23700,23700,23700,23650,575
|
||
|
|
20230901,135700,13863542300,23700,23700,23700,23650,1475
|
||
|
|
20230901,135600,13828644250,23700,23700,23700,23650,668
|
||
|
|
20230901,135500,13812825400,23700,23750,23750,23700,1721
|
||
|
|
20230901,135400,13772017800,23700,23700,23750,23650,2332
|
||
|
|
20230901,135300,13716716500,23650,23650,23650,23650,3114
|
||
|
|
20230901,135200,13643070400,23650,23650,23700,23650,1506
|
||
|
|
20230901,135100,13607388200,23650,23550,23700,23550,4739
|
||
|
|
20230901,135000,13495475850,23600,23600,23600,23500,574
|
||
|
|
20230901,134900,13481943100,23550,23600,23600,23550,726
|
||
|
|
20230901,134800,13464831400,23550,23550,23600,23550,562
|
||
|
|
20230901,134700,13451570200,23550,23600,23600,23550,326
|
||
|
|
20230901,134600,13443878600,23600,23600,23650,23550,1518
|
||
|
|
20230901,134500,13408094850,23600,23600,23650,23600,683
|
||
|
|
20230901,134400,13391966800,23600,23550,23600,23550,1306
|
||
|
|
20230901,134300,13361182100,23600,23550,23650,23500,3996
|
||
|
|
20230901,134200,13266989600,23550,23500,23550,23500,3676
|
||
|
|
20230901,134100,13180489400,23500,23500,23550,23500,1242
|
||
|
|
20230901,134000,13151276900,23550,23500,23550,23500,477
|
||
|
|
20230901,133900,13140052650,23500,23500,23550,23500,821
|
||
|
|
20230901,133800,13120756100,23500,23450,23500,23450,2784
|
||
|
|
20230901,133700,13055446600,23500,23500,23500,23450,989
|
||
|
|
20230901,133600,13032205300,23500,23500,23550,23500,1174
|
||
|
|
20230901,133500,13004616100,23500,23550,23600,23500,3129
|
||
|
|
20230901,133400,12931077300,23550,23600,23600,23550,500
|
||
|
|
20230901,133300,12919279650,23550,23450,23550,23450,2412
|
||
|
|
20230901,133200,12862664900,23500,23450,23550,23450,2052
|
||
|
|
20230901,133100,12814442750,23500,23600,23600,23450,3300
|
||
|
|
20230901,133000,12736809300,23600,23650,23650,23600,755
|
||
|
|
20230901,132900,12718989550,23650,23650,23650,23650,79
|
||
|
|
20230901,132800,12717121200,23650,23600,23650,23600,391
|
||
|
|
20230901,132700,12707883350,23600,23600,23600,23550,661
|
||
|
|
20230901,132600,12692294500,23600,23650,23650,23600,1525
|
||
|
|
20230901,132500,12656303400,23650,23700,23700,23650,1419
|
||
|
|
20230901,132400,12622724250,23700,23600,23700,23600,1736
|
||
|
|
20230901,132300,12581655050,23600,23600,23650,23600,781
|
||
|
|
20230901,132200,12563208450,23650,23600,23650,23600,338
|
||
|
|
20230901,132100,12555227300,23600,23600,23650,23600,390
|
||
|
|
20230901,132000,12546021600,23600,23600,23650,23600,390
|
||
|
|
20230901,131900,12536805850,23650,23500,23700,23500,4329
|
||
|
|
20230901,131800,12434507600,23500,23500,23550,23500,1147
|
||
|
|
20230901,131700,12407509000,23550,23550,23550,23500,594
|
||
|
|
20230901,131600,12393528200,23600,23600,23600,23500,896
|
||
|
|
20230901,131500,12372424050,23550,23600,23650,23550,1983
|
||
|
|
20230901,131400,12325698000,23650,23600,23650,23550,2723
|
||
|
|
20230901,131300,12261425500,23600,23650,23700,23600,667
|
||
|
|
20230901,131200,12245658250,23700,23650,23750,23650,4852
|
||
|
|
20230901,131100,12130693850,23700,23750,23750,23650,585
|
||
|
|
20230901,131000,12116836200,23800,23700,23800,23650,3742
|
||
|
|
20230901,130900,12028101950,23750,23650,23750,23650,3274
|
||
|
|
20230901,130800,11950520300,23650,23550,23650,23500,778
|
||
|
|
20230901,130700,11932191800,23500,23550,23600,23500,1998
|
||
|
|
20230901,130600,11885167450,23550,23550,23600,23550,1712
|
||
|
|
20230901,130500,11844844100,23600,23650,23700,23550,3893
|
||
|
|
20230901,130400,11752874950,23650,23650,23800,23600,11570
|
||
|
|
20230901,130300,11478532950,23650,23650,23800,23550,12975
|
||
|
|
20230901,130200,11171423900,23650,23350,23850,23350,45073
|
||
|
|
20230901,130100,10108181250,23350,23350,23400,23350,344
|
||
|
|
20230901,130000,10100133000,23400,23400,23400,23350,187
|
||
|
|
20230901,125900,10095757700,23350,23350,23400,23350,1475
|
||
|
|
20230901,125800,10061311100,23350,23400,23400,23350,520
|
||
|
|
20230901,125700,10049156400,23350,23400,23400,23350,492
|
||
|
|
20230901,125600,10037651500,23400,23350,23400,23350,1611
|
||
|
|
20230901,125500,10000026550,23350,23350,23400,23350,933
|
||
|
|
20230901,125400,9978240500,23350,23350,23400,23300,3465
|
||
|
|
20230901,125300,9897342850,23300,23300,23300,23300,2079
|
||
|
|
20230901,125200,9848902150,23300,23350,23350,23300,392
|
||
|
|
20230901,125100,9839763850,23350,23300,23350,23250,8038
|
||
|
|
20230901,125000,9652289350,23250,23250,23300,23250,2282
|
||
|
|
20230901,124900,9599232800,23300,23300,23300,23250,708
|
||
|
|
20230901,124800,9582744400,23300,23250,23300,23250,677
|
||
|
|
20230901,124700,9566980550,23250,23250,23250,23200,1651
|
||
|
|
20230901,124600,9528596150,23250,23250,23250,23200,1107
|
||
|
|
20230901,124500,9502858500,23250,23250,23250,23250,1239
|
||
|
|
20230901,124400,9474051750,23300,23300,23300,23250,105
|
||
|
|
20230901,124300,9471606200,23300,23250,23300,23250,853
|
||
|
|
20230901,124200,9451768800,23250,23200,23250,23200,478
|
||
|
|
20230901,124100,9440658300,23250,23200,23250,23200,105
|
||
|
|
20230901,124000,9438218050,23200,23200,23200,23200,660
|
||
|
|
20230901,123900,9422906050,23200,23250,23250,23200,486
|
||
|
|
20230901,123800,9411629000,23250,23250,23250,23250,35
|
||
|
|
20230901,123700,9410815250,23250,23200,23250,23200,284
|
||
|
|
20230901,123600,9404213100,23200,23250,23250,23200,389
|
||
|
|
20230901,123500,9395183950,23250,23250,23250,23200,147
|
||
|
|
20230901,123400,9391766400,23250,23250,23300,23250,1348
|
||
|
|
20230901,123300,9360425350,23250,23200,23300,23200,3956
|
||
|
|
20230901,123200,9268325850,23150,23250,23250,23150,1394
|
||
|
|
20230901,123100,9235935900,23200,23150,23200,23150,2391
|
||
|
|
20230901,123000,9180467950,23100,23150,23200,23100,277
|
||
|
|
20230901,122900,9174055750,23100,23100,23150,23100,5251
|
||
|
|
20230901,122800,9052720700,23100,23050,23100,23050,747
|
||
|
|
20230901,122700,9035495550,23050,23000,23050,23000,194
|
||
|
|
20230901,122600,9031025950,23050,23050,23050,23050,49
|
||
|
|
20230901,122500,9029896500,23000,23000,23000,23000,9
|
||
|
|
20230901,122400,9029689500,23000,23000,23050,23000,193
|
||
|
|
20230901,122300,9025250000,23000,23000,23050,23000,57
|
||
|
|
20230901,122200,9023937200,23000,23000,23000,23000,533
|
||
|
|
20230901,122100,9011678200,23000,23000,23000,23000,414
|
||
|
|
20230901,122000,9002156200,23000,23000,23000,22950,52
|
||
|
|
20230901,121900,9000962650,23000,23000,23000,23000,137
|
||
|
|
20230901,121800,8997811650,23000,23000,23000,23000,23
|
||
|
|
20230901,121700,8997282650,23050,23050,23050,22950,713
|
||
|
|
20230901,121600,8980903550,23000,23050,23050,23000,135
|
||
|
|
20230901,121500,8977793800,23050,23050,23050,23050,50
|
||
|
|
20230901,121400,8976641300,23050,23000,23050,23000,241
|
||
|
|
20230901,121300,8971095100,23050,23050,23050,23000,501
|
||
|
|
20230901,121200,8959564600,23050,23050,23050,23000,1997
|
||
|
|
20230901,121100,8913628050,23100,23100,23100,23100,5
|
||
|
|
20230901,121000,8913512550,23100,23050,23100,23050,263
|
||
|
|
20230901,120900,8907448350,23050,23050,23050,23050,50
|
||
|
|
20230901,120800,8906295850,23050,23100,23100,23050,340
|
||
|
|
20230901,120700,8898457200,23050,23050,23050,23050,614
|
||
|
|
20230901,120600,8884304500,23050,23000,23100,23000,328
|
||
|
|
20230901,120500,8876742350,23050,23000,23050,23000,1079
|
||
|
|
20230901,120400,8851872650,23050,23000,23050,23000,10
|
||
|
|
20230901,120300,8851642600,23000,23000,23050,23000,328
|
||
|
|
20230901,120200,8844085200,23050,23000,23050,23000,391
|
||
|
|
20230901,120100,8835092150,23000,23050,23050,23000,1978
|
||
|
|
20230901,120000,8789501750,23050,23100,23100,23050,592
|
||
|
|
20230901,115900,8775841600,23100,23050,23100,23050,244
|
||
|
|
20230901,115800,8770210200,23100,23150,23150,23100,1834
|
||
|
|
20230901,115700,8727843300,23100,23150,23150,23100,281
|
||
|
|
20230901,115600,8721349950,23150,23150,23150,23150,47
|
||
|
|
20230901,115500,8720261900,23150,23150,23150,23100,145
|
||
|
|
20230901,115400,8716905400,23150,23150,23150,23150,1068
|
||
|
|
20230901,115300,8692181200,23150,23150,23150,23100,356
|
||
|
|
20230901,115200,8683939850,23150,23150,23150,23100,375
|
||
|
|
20230901,115100,8675268600,23150,23150,23150,23150,123
|
||
|
|
20230901,115000,8672421150,23100,23100,23150,23100,610
|
||
|
|
20230901,114900,8658328000,23100,23200,23200,23100,97
|
||
|
|
20230901,114800,8656077950,23200,23150,23200,23150,174
|
||
|
|
20230901,114700,8652049750,23150,23150,23200,23100,289
|
||
|
|
20230901,114600,8645361800,23150,23200,23200,23100,271
|
||
|
|
20230901,114500,8639077150,23200,23100,23200,23100,45
|
||
|
|
20230901,114400,8638035450,23100,23150,23150,23100,204
|
||
|
|
20230901,114300,8633312900,23150,23150,23150,23150,122
|
||
|
|
20230901,114200,8630488600,23150,23150,23200,23150,865
|
||
|
|
20230901,114100,8610462200,23200,23150,23200,23150,31
|
||
|
|
20230901,114000,8609743850,23150,23200,23200,23150,205
|
||
|
|
20230901,113900,8604989250,23200,23150,23200,23150,261
|
||
|
|
20230901,113800,8598936600,23150,23200,23200,23150,80
|
||
|
|
20230901,113700,8597083450,23200,23200,23250,23200,297
|
||
|
|
20230901,113600,8590191600,23200,23200,23200,23150,221
|
||
|
|
20230901,113500,8585064450,23200,23200,23200,23150,742
|
||
|
|
20230901,113400,8567859050,23150,23150,23200,23100,717
|
||
|
|
20230901,113300,8551235600,23150,23150,23150,23150,177
|
||
|
|
20230901,113200,8547138050,23150,23150,23200,23150,100
|
||
|
|
20230901,113100,8544820250,23150,23150,23150,23150,849
|
||
|
|
20230901,113000,8525165900,23150,23100,23150,23100,262
|
||
|
|
20230901,112900,8519111200,23100,23050,23100,23050,107
|
||
|
|
20230901,112800,8516642750,23100,23100,23100,23100,556
|
||
|
|
20230901,112700,8503799150,23100,23150,23150,23100,269
|
||
|
|
20230901,112600,8497583700,23100,23050,23150,23050,1340
|
||
|
|
20230901,112500,8466628850,23100,23100,23100,23100,1421
|
||
|
|
20230901,112400,8433803750,23100,23100,23100,23050,690
|
||
|
|
20230901,112300,8417883750,23100,23050,23100,23050,390
|
||
|
|
20230901,112200,8408875000,23100,23100,23100,23050,186
|
||
|
|
20230901,112100,8404580400,23100,23050,23100,23050,256
|
||
|
|
20230901,112000,8398667650,23100,23100,23100,23100,144
|
||
|
|
20230901,111900,8395341250,23100,23050,23100,23050,342
|
||
|
|
20230901,111800,8387455600,23050,23050,23100,23000,1004
|
||
|
|
20230901,111700,8364317250,23100,23150,23150,23100,895
|
||
|
|
20230901,111600,8343641250,23100,23050,23100,23050,576
|
||
|
|
20230901,111500,8330336200,23100,23100,23150,23100,187
|
||
|
|
20230901,111400,8326013000,23100,23050,23150,23000,3500
|
||
|
|
20230901,111300,8245224850,23050,23100,23150,23050,1987
|
||
|
|
20230901,111200,8199314700,23100,23100,23150,23050,320
|
||
|
|
20230901,111100,8191927450,23150,23100,23150,23100,1934
|
||
|
|
20230901,111000,8147238450,23100,23150,23150,23100,495
|
||
|
|
20230901,110900,8135788150,23150,23200,23200,23150,1362
|
||
|
|
20230901,110800,8104254350,23150,23350,23350,23150,4445
|
||
|
|
20230901,110700,8000819650,23350,23300,23400,23300,4249
|
||
|
|
20230901,110600,7901630500,23300,23250,23300,23250,483
|
||
|
|
20230901,110500,7890381650,23250,23250,23300,23250,800
|
||
|
|
20230901,110400,7871751000,23250,23250,23300,23250,757
|
||
|
|
20230901,110300,7854148050,23250,23250,23300,23250,1095
|
||
|
|
20230901,110200,7828673500,23250,23250,23250,23200,381
|
||
|
|
20230901,110100,7819815300,23250,23150,23300,23150,3608
|
||
|
|
20230901,110000,7736019100,23150,23150,23200,23150,3285
|
||
|
|
20230901,105900,7659852000,23150,23200,23200,23100,514
|
||
|
|
20230901,105800,7647943900,23150,23100,23200,23050,1951
|
||
|
|
20230901,105700,7602834200,23100,23250,23250,23100,1500
|
||
|
|
20230901,105600,7568123550,23250,23200,23250,23200,1441
|
||
|
|
20230901,105500,7534645300,23150,23250,23250,23150,1210
|
||
|
|
20230901,105400,7506593950,23250,23250,23250,23200,730
|
||
|
|
20230901,105300,7489637800,23250,23300,23300,23250,1442
|
||
|
|
20230901,105200,7456060450,23300,23300,23350,23300,5034
|
||
|
|
20230901,105100,7338617000,23300,23200,23300,23200,2310
|
||
|
|
20230901,105000,7284922400,23200,23150,23200,23150,295
|
||
|
|
20230901,104900,7278079750,23200,23150,23200,23150,892
|
||
|
|
20230901,104800,7257396150,23150,23150,23150,23150,467
|
||
|
|
20230901,104700,7246585100,23150,23200,23200,23150,493
|
||
|
|
20230901,104600,7235164850,23150,23150,23200,23150,1113
|
||
|
|
20230901,104500,7209392850,23150,23150,23150,23150,206
|
||
|
|
20230901,104400,7204623950,23200,23100,23200,23100,2658
|
||
|
|
20230901,104300,7143108300,23150,23200,23200,23100,667
|
||
|
|
20230901,104200,7127660600,23200,23250,23300,23100,3178
|
||
|
|
20230901,104100,7053976900,23300,23250,23300,23200,4577
|
||
|
|
20230901,104000,6947399750,23250,23250,23250,23150,2370
|
||
|
|
20230901,103900,6892389150,23250,23200,23300,23200,2989
|
||
|
|
20230901,103800,6822898900,23150,23150,23200,23150,455
|
||
|
|
20230901,103700,6812364600,23150,23150,23200,23100,1274
|
||
|
|
20230901,103600,6782899500,23200,23300,23300,23150,3822
|
||
|
|
20230901,103500,6694025600,23300,23350,23400,23250,3138
|
||
|
|
20230901,103400,6620847850,23350,23350,23400,23300,10183
|
||
|
|
20230901,103300,6382857200,23350,23300,23350,23250,1585
|
||
|
|
20230901,103200,6345889100,23350,23200,23350,23150,7982
|
||
|
|
20230901,103100,6159972450,23200,23200,23200,23150,842
|
||
|
|
20230901,103000,6140466050,23200,23200,23200,23150,1023
|
||
|
|
20230901,102900,6116748450,23200,23150,23250,23100,4098
|
||
|
|
20230901,102800,6021733000,23100,23100,23150,23050,2669
|
||
|
|
20230901,102700,5960165700,23100,23150,23150,23100,6563
|
||
|
|
20230901,102600,5808454800,23150,23150,23250,23150,2536
|
||
|
|
20230901,102500,5749620600,23200,23200,23200,23150,1717
|
||
|
|
20230901,102400,5709869450,23200,23200,23200,23150,1675
|
||
|
|
20230901,102300,5671061100,23200,23200,23250,23150,3726
|
||
|
|
20230901,102200,5584614200,23200,23100,23250,23100,10866
|
||
|
|
20230901,102100,5332822300,23100,22950,23100,22950,3458
|
||
|
|
20230901,102000,5253087400,23000,23050,23100,23000,2024
|
||
|
|
20230901,101900,5206474800,23050,23050,23050,23000,1615
|
||
|
|
20230901,101800,5169262200,23050,23150,23150,23000,5519
|
||
|
|
20230901,101700,5041937550,23150,23150,23150,23100,4915
|
||
|
|
20230901,101600,4928166050,23150,23050,23150,23000,11688
|
||
|
|
20230901,101500,4658009200,23050,22950,23050,22950,1543
|
||
|
|
20230901,101400,4622471700,23000,23000,23000,22950,4046
|
||
|
|
20230901,101300,4529457850,22950,22850,23000,22850,5356
|
||
|
|
20230901,101200,4406618300,22850,22900,22950,22850,1178
|
||
|
|
20230901,101100,4379634100,22850,22850,22950,22800,3169
|
||
|
|
20230901,101000,4307111600,22800,22850,22850,22800,1477
|
||
|
|
20230901,100900,4273418500,22850,22850,22900,22850,752
|
||
|
|
20230901,100800,4256223350,22900,22750,22900,22750,1940
|
||
|
|
20230901,100700,4211920500,22750,22800,22850,22750,2523
|
||
|
|
20230901,100600,4154410450,22800,22750,22850,22750,3152
|
||
|
|
20230901,100500,4082606050,22700,22750,22750,22700,699
|
||
|
|
20230901,100400,4066714400,22750,22800,22800,22750,494
|
||
|
|
20230901,100300,4055467950,22750,22750,22800,22750,1957
|
||
|
|
20230901,100200,4010872200,22750,22800,22850,22750,1872
|
||
|
|
20230901,100100,3968258100,22800,22750,22850,22750,3684
|
||
|
|
20230901,100000,3884322850,22750,22700,22750,22650,1322
|
||
|
|
20230901,095900,3854328850,22700,22650,22700,22650,360
|
||
|
|
20230901,095800,3846169850,22650,22650,22650,22600,193
|
||
|
|
20230901,095700,3841798700,22650,22700,22700,22650,489
|
||
|
|
20230901,095600,3830722250,22700,22650,22750,22650,6478
|
||
|
|
20230901,095500,3683579550,22700,22700,22700,22650,1719
|
||
|
|
20230901,095400,3644644100,22700,22700,22700,22650,1150
|
||
|
|
20230901,095300,3618588450,22700,22700,22700,22600,1593
|
||
|
|
20230901,095200,3582501700,22700,22750,22800,22700,1616
|
||
|
|
20230901,095100,3545807100,22750,22800,22800,22750,2042
|
||
|
|
20230901,095000,3499306500,22800,22750,22800,22750,1390
|
||
|
|
20230901,094900,3467630550,22800,22850,22850,22800,3124
|
||
|
|
20230901,094800,3396304850,22850,22850,22950,22800,3177
|
||
|
|
20230901,094700,3323600100,22800,22850,22850,22750,2943
|
||
|
|
20230901,094600,3256483000,22800,22900,22900,22800,3253
|
||
|
|
20230901,094500,3182101900,22900,22950,23000,22900,3772
|
||
|
|
20230901,094400,3095513850,22900,23100,23150,22900,4222
|
||
|
|
20230901,094300,2998447150,23100,23100,23200,23000,18485
|
||
|
|
20230901,094200,2571595550,23100,22950,23100,22950,12989
|
||
|
|
20230901,094100,2272800450,22950,22850,23000,22800,8758
|
||
|
|
20230901,094000,2072104500,22900,22700,22950,22650,13584
|
||
|
|
20230901,093900,1762753150,22650,22600,22700,22600,5537
|
||
|
|
20230901,093800,1637230850,22600,22600,22650,22550,3821
|
||
|
|
20230901,093700,1550780650,22550,22600,22700,22500,4016
|
||
|
|
20230901,093600,1460013550,22700,22350,22750,22350,21390
|
||
|
|
20230901,093500,977867500,22300,22200,22300,22200,8725
|
||
|
|
20230901,093400,783423400,22200,22100,22250,22100,1574
|
||
|
|
20230901,093300,748526050,22100,22250,22250,22100,2277
|
||
|
|
20230901,093200,697991950,22250,22200,22250,22200,1452
|
||
|
|
20230901,093100,665685950,22200,22150,22250,22150,2716
|
||
|
|
20230901,093000,605405200,22150,22150,22200,22150,2428
|
||
|
|
20230901,092900,551590000,22200,22050,22200,22050,3822
|
||
|
|
20230901,092800,466932650,22100,22100,22100,22100,698
|
||
|
|
20230901,092700,451506850,22150,22100,22150,22100,381
|
||
|
|
20230901,092600,443078650,22050,22050,22100,22050,1465
|
||
|
|
20230901,092500,410734700,22100,22100,22100,22050,169
|
||
|
|
20230901,092400,407000900,22150,22100,22150,22100,190
|
||
|
|
20230901,092300,402797000,22100,22100,22100,22050,559
|
||
|
|
20230901,092200,390444100,22100,22100,22150,22100,1045
|
||
|
|
20230901,092100,367347850,22100,22100,22150,22100,667
|
||
|
|
20230901,092000,352606600,22050,21900,22050,21900,1766
|
||
|
|
20230901,091900,313765800,21850,21850,21950,21850,917
|
||
|
|
20230901,091800,293687200,21850,21850,21850,21850,205
|
||
|
|
20230901,091700,289207950,21800,21800,21800,21800,991
|
||
|
|
20230901,091600,267604150,21800,21850,21850,21800,598
|
||
|
|
20230901,091500,254566900,21850,21800,21850,21800,124
|
||
|
|
20230901,091400,251858350,21800,21800,21800,21800,67
|
||
|
|
20230901,091300,250397750,21800,21850,21850,21800,1052
|
||
|
|
20230901,091200,227459600,21800,21900,21900,21800,1579
|
||
|
|
20230901,091100,193032150,21900,21900,21900,21900,103
|
||
|
|
20230901,091000,190776450,21850,21900,21900,21850,24
|
||
|
|
20230901,090900,190251900,21850,21850,21850,21850,108
|
||
|
|
20230901,090800,187892100,21850,21800,21850,21800,21
|
||
|
|
20230901,090700,187433300,21850,21850,21850,21800,149
|
||
|
|
20230901,090600,184179200,21800,22000,22000,21800,2143
|
||
|
|
20230901,090500,137317400,22000,21950,22050,21950,815
|
||
|
|
20230901,090400,119390050,21900,21950,21950,21900,363
|
||
|
|
20230901,090300,111422600,22000,21900,22000,21900,170
|
||
|
|
20230901,090200,107684900,21900,21800,21900,21800,201
|
||
|
|
20230901,090100,103297650,21750,21750,21750,21750,100
|
||
|
|
20230901,090000,101122650,21700,21850,21850,21700,4636
|