712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,204900,11255312900,32000,32000,32000,32000,3608
|
|
20230904,204800,11255312900,32000,32000,32000,32000,0
|
|
20230904,204700,11255312900,32000,32000,32000,32000,0
|
|
20230904,204600,11255312900,32000,32000,32000,32000,0
|
|
20230904,204500,11255312900,32000,32000,32000,32000,0
|
|
20230904,204400,11255312900,32000,32000,32000,32000,0
|
|
20230904,204300,11255312900,32000,32000,32000,32000,0
|
|
20230904,204200,11255312900,32000,32000,32000,32000,0
|
|
20230904,204100,11255312900,32000,32000,32000,32000,0
|
|
20230904,204000,11255312900,32000,32000,32000,32000,0
|
|
20230904,203900,11255312900,32000,32000,32000,32000,0
|
|
20230904,203800,11255312900,32000,32000,32000,32000,0
|
|
20230904,203700,11255312900,32000,32000,32000,32000,0
|
|
20230904,203600,11255312900,32000,32000,32000,32000,0
|
|
20230904,203500,11255312900,32000,32000,32000,32000,0
|
|
20230904,203400,11255312900,32000,32000,32000,32000,0
|
|
20230904,203300,11255312900,32000,32000,32000,32000,0
|
|
20230904,203200,11255312900,32000,32000,32000,32000,0
|
|
20230904,203100,11255312900,32000,32000,32000,32000,0
|
|
20230904,203000,11255312900,32000,32000,32000,32000,0
|
|
20230904,202900,11255312900,32000,32000,32000,32000,0
|
|
20230904,202800,11255312900,32000,32000,32000,32000,0
|
|
20230904,202700,11255312900,32000,32000,32000,32000,0
|
|
20230904,202600,11255312900,32000,32000,32000,32000,0
|
|
20230904,202500,11255312900,32000,32000,32000,32000,0
|
|
20230904,202400,11255312900,32000,32000,32000,32000,0
|
|
20230904,202300,11255312900,32000,32000,32000,32000,0
|
|
20230904,202200,11255312900,32000,32000,32000,32000,0
|
|
20230904,202100,11255312900,32000,32000,32000,32000,0
|
|
20230904,202000,11255312900,32000,32000,32000,32000,0
|
|
20230904,201900,11255312900,32000,32000,32000,32000,3608
|
|
20230904,201800,11255312900,32000,32000,32000,32000,0
|
|
20230904,201700,11255312900,32000,32000,32000,32000,0
|
|
20230904,201600,11255312900,32000,32000,32000,32000,0
|
|
20230904,201500,11255312900,32000,32000,32000,32000,0
|
|
20230904,201400,11255312900,32000,32000,32000,32000,0
|
|
20230904,201300,11255312900,32000,32000,32000,32000,0
|
|
20230904,201200,11255312900,32000,32000,32000,32000,0
|
|
20230904,201100,11255312900,32000,32000,32000,32000,0
|
|
20230904,201000,11255312900,32000,32000,32000,32000,0
|
|
20230904,200900,11255312900,32000,32000,32000,32000,0
|
|
20230904,200800,11255312900,32000,32000,32000,32000,0
|
|
20230904,200700,11255312900,32000,32000,32000,32000,0
|
|
20230904,200600,11255312900,32000,32000,32000,32000,0
|
|
20230904,200500,11255312900,32000,32000,32000,32000,0
|
|
20230904,200400,11255312900,32000,32000,32000,32000,0
|
|
20230904,200300,11255312900,32000,32000,32000,32000,0
|
|
20230904,200200,11255312900,32000,32000,32000,32000,0
|
|
20230904,200100,11255312900,32000,32000,32000,32000,0
|
|
20230904,200000,11255312900,32000,32000,32000,32000,0
|
|
20230904,195900,11255312900,32000,32000,32000,32000,0
|
|
20230904,195800,11255312900,32000,32000,32000,32000,0
|
|
20230904,195700,11255312900,32000,32000,32000,32000,0
|
|
20230904,195600,11255312900,32000,32000,32000,32000,0
|
|
20230904,195500,11255312900,32000,32000,32000,32000,0
|
|
20230904,195400,11255312900,32000,32000,32000,32000,0
|
|
20230904,195300,11255312900,32000,32000,32000,32000,0
|
|
20230904,195200,11255312900,32000,32000,32000,32000,0
|
|
20230904,195100,11255312900,32000,32000,32000,32000,0
|
|
20230904,195000,11255312900,32000,32000,32000,32000,0
|
|
20230904,194900,11255312900,32000,32000,32000,32000,3608
|
|
20230904,194800,11255312900,32000,32000,32000,32000,0
|
|
20230904,194700,11255312900,32000,32000,32000,32000,0
|
|
20230904,194600,11255312900,32000,32000,32000,32000,0
|
|
20230904,194500,11255312900,32000,32000,32000,32000,0
|
|
20230904,194400,11255312900,32000,32000,32000,32000,0
|
|
20230904,194300,11255312900,32000,32000,32000,32000,0
|
|
20230904,194200,11255312900,32000,32000,32000,32000,0
|
|
20230904,194100,11255312900,32000,32000,32000,32000,0
|
|
20230904,194000,11255312900,32000,32000,32000,32000,0
|
|
20230904,193900,11255312900,32000,32000,32000,32000,0
|
|
20230904,193800,11255312900,32000,32000,32000,32000,0
|
|
20230904,193700,11255312900,32000,32000,32000,32000,0
|
|
20230904,193600,11255312900,32000,32000,32000,32000,0
|
|
20230904,193500,11255312900,32000,32000,32000,32000,0
|
|
20230904,193400,11255312900,32000,32000,32000,32000,0
|
|
20230904,193300,11255312900,32000,32000,32000,32000,0
|
|
20230904,193200,11255312900,32000,32000,32000,32000,0
|
|
20230904,193100,11255312900,32000,32000,32000,32000,0
|
|
20230904,193000,11255312900,32000,32000,32000,32000,0
|
|
20230904,192900,11255312900,32000,32000,32000,32000,0
|
|
20230904,192800,11255312900,32000,32000,32000,32000,0
|
|
20230904,192700,11255312900,32000,32000,32000,32000,0
|
|
20230904,192600,11255312900,32000,32000,32000,32000,0
|
|
20230904,192500,11255312900,32000,32000,32000,32000,0
|
|
20230904,192400,11255312900,32000,32000,32000,32000,0
|
|
20230904,192300,11255312900,32000,32000,32000,32000,0
|
|
20230904,192200,11255312900,32000,32000,32000,32000,0
|
|
20230904,192100,11255312900,32000,32000,32000,32000,0
|
|
20230904,192000,11255312900,32000,32000,32000,32000,0
|
|
20230904,191900,11255312900,32000,32000,32000,32000,3608
|
|
20230904,191800,11255312900,32000,32000,32000,32000,0
|
|
20230904,191700,11255312900,32000,32000,32000,32000,0
|
|
20230904,191600,11255312900,32000,32000,32000,32000,0
|
|
20230904,191500,11255312900,32000,32000,32000,32000,0
|
|
20230904,191400,11255312900,32000,32000,32000,32000,0
|
|
20230904,191300,11255312900,32000,32000,32000,32000,0
|
|
20230904,191200,11255312900,32000,32000,32000,32000,0
|
|
20230904,191100,11255312900,32000,32000,32000,32000,0
|
|
20230904,191000,11255312900,32000,32000,32000,32000,0
|
|
20230904,190900,11255312900,32000,32000,32000,32000,0
|
|
20230904,190800,11255312900,32000,32000,32000,32000,0
|
|
20230904,190700,11255312900,32000,32000,32000,32000,0
|
|
20230904,190600,11255312900,32000,32000,32000,32000,0
|
|
20230904,190500,11255312900,32000,32000,32000,32000,0
|
|
20230904,190400,11255312900,32000,32000,32000,32000,0
|
|
20230904,190300,11255312900,32000,32000,32000,32000,0
|
|
20230904,190200,11255312900,32000,32000,32000,32000,0
|
|
20230904,190100,11255312900,32000,32000,32000,32000,0
|
|
20230904,190000,11255312900,32000,32000,32000,32000,0
|
|
20230904,185900,11255312900,32000,32000,32000,32000,0
|
|
20230904,185800,11255312900,32000,32000,32000,32000,0
|
|
20230904,185700,11255312900,32000,32000,32000,32000,0
|
|
20230904,185600,11255312900,32000,32000,32000,32000,0
|
|
20230904,185500,11255312900,32000,32000,32000,32000,0
|
|
20230904,185400,11255312900,32000,32000,32000,32000,0
|
|
20230904,185300,11255312900,32000,32000,32000,32000,0
|
|
20230904,185200,11255312900,32000,32000,32000,32000,0
|
|
20230904,185100,11255312900,32000,32000,32000,32000,0
|
|
20230904,185000,11255312900,32000,32000,32000,32000,0
|
|
20230904,184900,11255312900,32000,32000,32000,32000,3608
|
|
20230904,184800,11255312900,32000,32000,32000,32000,0
|
|
20230904,184700,11255312900,32000,32000,32000,32000,0
|
|
20230904,184600,11255312900,32000,32000,32000,32000,0
|
|
20230904,184500,11255312900,32000,32000,32000,32000,0
|
|
20230904,184400,11255312900,32000,32000,32000,32000,0
|
|
20230904,184300,11255312900,32000,32000,32000,32000,0
|
|
20230904,184200,11255312900,32000,32000,32000,32000,0
|
|
20230904,184100,11255312900,32000,32000,32000,32000,0
|
|
20230904,184000,11255312900,32000,32000,32000,32000,0
|
|
20230904,183900,11255312900,32000,32000,32000,32000,0
|
|
20230904,183800,11255312900,32000,32000,32000,32000,0
|
|
20230904,183700,11255312900,32000,32000,32000,32000,0
|
|
20230904,183600,11255312900,32000,32000,32000,32000,0
|
|
20230904,183500,11255312900,32000,32000,32000,32000,0
|
|
20230904,183400,11255312900,32000,32000,32000,32000,0
|
|
20230904,183300,11255312900,32000,32000,32000,32000,0
|
|
20230904,183200,11255312900,32000,32000,32000,32000,0
|
|
20230904,183100,11255312900,32000,32000,32000,32000,0
|
|
20230904,183000,11255312900,32000,32000,32000,32000,0
|
|
20230904,182900,11255312900,32000,32000,32000,32000,0
|
|
20230904,182800,11255312900,32000,32000,32000,32000,0
|
|
20230904,182700,11255312900,32000,32000,32000,32000,0
|
|
20230904,182600,11255312900,32000,32000,32000,32000,0
|
|
20230904,182500,11255312900,32000,32000,32000,32000,0
|
|
20230904,182400,11255312900,32000,32000,32000,32000,0
|
|
20230904,182300,11255312900,32000,32000,32000,32000,0
|
|
20230904,182200,11255312900,32000,32000,32000,32000,0
|
|
20230904,182100,11255312900,32000,32000,32000,32000,0
|
|
20230904,182000,11255312900,32000,32000,32000,32000,0
|
|
20230904,181900,11255312900,32000,32000,32000,32000,3608
|
|
20230904,181800,11255312900,32000,32000,32000,32000,0
|
|
20230904,181700,11255312900,32000,32000,32000,32000,0
|
|
20230904,181600,11255312900,32000,32000,32000,32000,0
|
|
20230904,181500,11255312900,32000,32000,32000,32000,0
|
|
20230904,181400,11255312900,32000,32000,32000,32000,0
|
|
20230904,181300,11255312900,32000,32000,32000,32000,0
|
|
20230904,181200,11255312900,32000,32000,32000,32000,0
|
|
20230904,181100,11255312900,32000,32000,32000,32000,0
|
|
20230904,181000,11255312900,32000,32000,32000,32000,0
|
|
20230904,180900,11255312900,32000,32000,32000,32000,0
|
|
20230904,180800,11255312900,32000,32000,32000,32000,0
|
|
20230904,180700,11255312900,32000,32000,32000,32000,0
|
|
20230904,180600,11255312900,32000,32000,32000,32000,0
|
|
20230904,180500,11255312900,32000,32000,32000,32000,0
|
|
20230904,180400,11255312900,32000,32000,32000,32000,0
|
|
20230904,180300,11255312900,32000,32000,32000,32000,0
|
|
20230904,180200,11255312900,32000,32000,32000,32000,0
|
|
20230904,180100,11255312900,32000,32000,32000,32000,0
|
|
20230904,180000,11255312900,32000,32000,32000,32000,0
|
|
20230904,175900,11255312900,32000,32000,32000,32000,0
|
|
20230904,175800,11255312900,32000,32000,32000,32000,0
|
|
20230904,175700,11255312900,32000,32000,32000,32000,0
|
|
20230904,175600,11255312900,32000,32000,32000,32000,0
|
|
20230904,175500,11255312900,32000,32000,32000,32000,0
|
|
20230904,175400,11255312900,32000,32000,32000,32000,0
|
|
20230904,175300,11255312900,32000,32000,32000,32000,0
|
|
20230904,175200,11255312900,32000,32000,32000,32000,0
|
|
20230904,175100,11255312900,32000,32000,32000,32000,0
|
|
20230904,175000,11255312900,32000,32000,32000,32000,0
|
|
20230904,174900,11255312900,32000,32000,32000,32000,3608
|
|
20230904,174800,11255312900,32000,32000,32000,32000,0
|
|
20230904,174700,11255312900,32000,32000,32000,32000,0
|
|
20230904,174600,11255312900,32000,32000,32000,32000,0
|
|
20230904,174500,11255312900,32000,32000,32000,32000,0
|
|
20230904,174400,11255312900,32000,32000,32000,32000,0
|
|
20230904,174300,11255312900,32000,32000,32000,32000,0
|
|
20230904,174200,11255312900,32000,32000,32000,32000,0
|
|
20230904,174100,11255312900,32000,32000,32000,32000,0
|
|
20230904,174000,11255312900,32000,32000,32000,32000,0
|
|
20230904,173900,11255312900,32000,32000,32000,32000,0
|
|
20230904,173800,11255312900,32000,32000,32000,32000,0
|
|
20230904,173700,11255312900,32000,32000,32000,32000,0
|
|
20230904,173600,11255312900,32000,32000,32000,32000,0
|
|
20230904,173500,11255312900,32000,32000,32000,32000,0
|
|
20230904,173400,11255312900,32000,32000,32000,32000,0
|
|
20230904,173300,11255312900,32000,32000,32000,32000,0
|
|
20230904,173200,11255312900,32000,32000,32000,32000,0
|
|
20230904,173100,11255312900,32000,32000,32000,32000,0
|
|
20230904,173000,11255312900,32000,32000,32000,32000,0
|
|
20230904,172900,11255312900,32000,32000,32000,32000,0
|
|
20230904,172800,11255312900,32000,32000,32000,32000,0
|
|
20230904,172700,11255312900,32000,32000,32000,32000,0
|
|
20230904,172600,11255312900,32000,32000,32000,32000,0
|
|
20230904,172500,11255312900,32000,32000,32000,32000,0
|
|
20230904,172400,11255312900,32000,32000,32000,32000,0
|
|
20230904,172300,11255312900,32000,32000,32000,32000,0
|
|
20230904,172200,11255312900,32000,32000,32000,32000,0
|
|
20230904,172100,11255312900,32000,32000,32000,32000,0
|
|
20230904,172000,11255312900,32000,32000,32000,32000,0
|
|
20230904,171900,11255312900,32000,32000,32000,32000,3608
|
|
20230904,171800,11255312900,32000,32000,32000,32000,0
|
|
20230904,171700,11255312900,32000,32000,32000,32000,0
|
|
20230904,171600,11255312900,32000,32000,32000,32000,0
|
|
20230904,171500,11255312900,32000,32000,32000,32000,0
|
|
20230904,171400,11255312900,32000,32000,32000,32000,0
|
|
20230904,171300,11255312900,32000,32000,32000,32000,0
|
|
20230904,171200,11255312900,32000,32000,32000,32000,0
|
|
20230904,171100,11255312900,32000,32000,32000,32000,0
|
|
20230904,171000,11255312900,32000,32000,32000,32000,0
|
|
20230904,170900,11255312900,32000,32000,32000,32000,0
|
|
20230904,170800,11255312900,32000,32000,32000,32000,0
|
|
20230904,170700,11255312900,32000,32000,32000,32000,0
|
|
20230904,170600,11255312900,32000,32000,32000,32000,0
|
|
20230904,170500,11255312900,32000,32000,32000,32000,0
|
|
20230904,170400,11255312900,32000,32000,32000,32000,0
|
|
20230904,170300,11255312900,32000,32000,32000,32000,0
|
|
20230904,170200,11255312900,32000,32000,32000,32000,0
|
|
20230904,170100,11255312900,32000,32000,32000,32000,0
|
|
20230904,170000,11255312900,32000,32000,32000,32000,0
|
|
20230904,165900,11255312900,32000,32000,32000,32000,0
|
|
20230904,165800,11255312900,32000,32000,32000,32000,0
|
|
20230904,165700,11255312900,32000,32000,32000,32000,0
|
|
20230904,165600,11255312900,32000,32000,32000,32000,0
|
|
20230904,165500,11255312900,32000,32000,32000,32000,0
|
|
20230904,165400,11255312900,32000,32000,32000,32000,0
|
|
20230904,165300,11255312900,32000,32000,32000,32000,0
|
|
20230904,165200,11255312900,32000,32000,32000,32000,0
|
|
20230904,165100,11255312900,32000,32000,32000,32000,0
|
|
20230904,165000,11255312900,32000,32000,32000,32000,0
|
|
20230904,164900,11255312900,32000,32000,32000,32000,3608
|
|
20230904,164800,11255312900,32000,32000,32000,32000,0
|
|
20230904,164700,11255312900,32000,32000,32000,32000,0
|
|
20230904,164600,11255312900,32000,32000,32000,32000,0
|
|
20230904,164500,11255312900,32000,32000,32000,32000,0
|
|
20230904,164400,11255312900,32000,32000,32000,32000,0
|
|
20230904,164300,11255312900,32000,32000,32000,32000,0
|
|
20230904,164200,11255312900,32000,32000,32000,32000,0
|
|
20230904,164100,11255312900,32000,32000,32000,32000,0
|
|
20230904,164000,11255312900,32000,32000,32000,32000,0
|
|
20230904,163900,11255312900,32000,32000,32000,32000,0
|
|
20230904,163800,11255312900,32000,32000,32000,32000,0
|
|
20230904,163700,11255312900,32000,32000,32000,32000,0
|
|
20230904,163600,11255312900,32000,32000,32000,32000,0
|
|
20230904,163500,11255312900,32000,32000,32000,32000,0
|
|
20230904,163400,11255312900,32000,32000,32000,32000,0
|
|
20230904,163300,11255312900,32000,32000,32000,32000,0
|
|
20230904,163200,11255312900,32000,32000,32000,32000,0
|
|
20230904,163100,11255312900,32000,32000,32000,32000,0
|
|
20230904,163000,11255312900,32000,32000,32000,32000,0
|
|
20230904,162900,11255312900,32000,32000,32000,32000,0
|
|
20230904,162800,11255312900,32000,32000,32000,32000,0
|
|
20230904,162700,11255312900,32000,32000,32000,32000,0
|
|
20230904,162600,11255312900,32000,32000,32000,32000,0
|
|
20230904,162500,11255312900,32000,32000,32000,32000,0
|
|
20230904,162400,11255312900,32000,32000,32000,32000,0
|
|
20230904,162300,11255312900,32000,32000,32000,32000,0
|
|
20230904,162200,11255312900,32000,32000,32000,32000,0
|
|
20230904,162100,11255312900,32000,32000,32000,32000,0
|
|
20230904,162000,11255312900,32000,32000,32000,32000,0
|
|
20230904,161900,11255312900,32000,32000,32000,32000,3608
|
|
20230904,161800,11255312900,32000,32000,32000,32000,0
|
|
20230904,161700,11255312900,32000,32000,32000,32000,0
|
|
20230904,161600,11255312900,32000,32000,32000,32000,0
|
|
20230904,161500,11255312900,32000,32000,32000,32000,0
|
|
20230904,161400,11255312900,32000,32000,32000,32000,0
|
|
20230904,161300,11255312900,32000,32000,32000,32000,0
|
|
20230904,161200,11255312900,32000,32000,32000,32000,0
|
|
20230904,161100,11255312900,32000,32000,32000,32000,0
|
|
20230904,161000,11255312900,32000,32000,32000,32000,0
|
|
20230904,160900,11255312900,32000,32000,32000,32000,0
|
|
20230904,160800,11255312900,32000,32000,32000,32000,0
|
|
20230904,160700,11255312900,32000,32000,32000,32000,0
|
|
20230904,160600,11255312900,32000,32000,32000,32000,0
|
|
20230904,160500,11255312900,32000,32000,32000,32000,0
|
|
20230904,160400,11255312900,32000,32000,32000,32000,0
|
|
20230904,160300,11255312900,32000,32000,32000,32000,0
|
|
20230904,160200,11255312900,32000,32000,32000,32000,0
|
|
20230904,160100,11255312900,32000,32000,32000,32000,0
|
|
20230904,160000,11255312900,32000,32000,32000,32000,0
|
|
20230904,155900,11255312900,32000,32000,32000,32000,0
|
|
20230904,155800,11255312900,32000,32000,32000,32000,0
|
|
20230904,155700,11255312900,32000,32000,32000,32000,0
|
|
20230904,155600,11255312900,32000,32000,32000,32000,0
|
|
20230904,155500,11255312900,32000,32000,32000,32000,0
|
|
20230904,155400,11255312900,32000,32000,32000,32000,0
|
|
20230904,155300,11255312900,32000,32000,32000,32000,0
|
|
20230904,155200,11255312900,32000,32000,32000,32000,0
|
|
20230904,155100,11255312900,32000,32000,32000,32000,0
|
|
20230904,155000,11255312900,32000,32000,32000,32000,0
|
|
20230904,154900,11255312900,32000,32000,32000,32000,3608
|
|
20230904,154800,11255312900,32000,32000,32000,32000,0
|
|
20230904,154700,11255312900,32000,32000,32000,32000,0
|
|
20230904,154600,11255312900,32000,32000,32000,32000,0
|
|
20230904,154500,11255312900,32000,32000,32000,32000,0
|
|
20230904,154400,11255312900,32000,32000,32000,32000,0
|
|
20230904,154300,11255312900,32000,32000,32000,32000,0
|
|
20230904,154200,11255312900,32000,32000,32000,32000,0
|
|
20230904,154100,11255312900,32000,32000,32000,32000,0
|
|
20230904,154000,11255312900,32000,32000,32000,32000,0
|
|
20230904,153900,11255312900,32000,32000,32000,32000,0
|
|
20230904,153800,11255312900,32000,32000,32000,32000,0
|
|
20230904,153700,11255312900,32000,32000,32000,32000,0
|
|
20230904,153600,11255312900,32000,32000,32000,32000,0
|
|
20230904,153500,11255312900,32000,32000,32000,32000,0
|
|
20230904,153400,11255312900,32000,32000,32000,32000,0
|
|
20230904,153300,11255312900,32000,32000,32000,32000,0
|
|
20230904,153200,11255312900,32000,32000,32000,32000,0
|
|
20230904,153100,11255312900,32000,32000,32000,32000,0
|
|
20230904,153000,11255312900,32000,32000,32000,32000,3608
|
|
20230904,152900,11139856900,31900,31900,31900,31900,0
|
|
20230904,152800,11139856900,31900,31900,31900,31900,0
|
|
20230904,152700,11139856900,31900,31900,31900,31900,0
|
|
20230904,152600,11139856900,31900,31900,31900,31900,0
|
|
20230904,152500,11139856900,31900,31900,31900,31900,0
|
|
20230904,152400,11139856900,31900,31900,31900,31900,0
|
|
20230904,152300,11139856900,31900,31900,31900,31900,0
|
|
20230904,152200,11139856900,31900,31900,31900,31900,0
|
|
20230904,152100,11139856900,31900,31900,31900,31900,0
|
|
20230904,152000,11139856900,31900,31900,31900,31900,0
|
|
20230904,151900,11139856900,31900,31850,31900,31800,1003
|
|
20230904,151800,11107908150,31850,31800,31850,31800,514
|
|
20230904,151700,11091539100,31850,31750,31850,31750,1230
|
|
20230904,151600,11052433000,31750,31750,31800,31750,280
|
|
20230904,151500,11043542900,31750,31700,31750,31700,688
|
|
20230904,151400,11021714700,31700,31750,31800,31700,446
|
|
20230904,151300,11007557400,31750,31750,31750,31700,552
|
|
20230904,151200,10990046300,31750,31750,31750,31700,746
|
|
20230904,151100,10966379650,31800,31850,31900,31750,446
|
|
20230904,151000,10952189050,31700,31800,31850,31700,725
|
|
20230904,150900,10929182500,31700,31700,31800,31650,544
|
|
20230904,150800,10911930350,31700,31750,31750,31700,524
|
|
20230904,150700,10895314550,31700,31750,31800,31650,404
|
|
20230904,150600,10882492350,31800,31650,31800,31650,1100
|
|
20230904,150500,10847595400,31700,31700,31750,31700,261
|
|
20230904,150400,10839319850,31700,31700,31750,31700,238
|
|
20230904,150300,10831769100,31700,31650,31750,31600,1709
|
|
20230904,150200,10777662750,31650,31650,31650,31650,332
|
|
20230904,150100,10767154950,31650,31700,31700,31650,281
|
|
20230904,150000,10758247900,31750,31600,31750,31600,469
|
|
20230904,145900,10743401800,31600,31700,31700,31600,267
|
|
20230904,145800,10734942850,31750,31800,31800,31700,563
|
|
20230904,145700,10717083250,31700,31700,31750,31700,355
|
|
20230904,145600,10705825100,31700,31750,31750,31700,597
|
|
20230904,145500,10686895650,31750,31800,31800,31700,329
|
|
20230904,145400,10676445850,31800,31700,31800,31700,286
|
|
20230904,145300,10667362000,31700,31750,31800,31600,1562
|
|
20230904,145200,10617871250,31750,31750,31800,31750,154
|
|
20230904,145100,10612978900,31850,31800,31850,31750,464
|
|
20230904,145000,10598229750,31800,31800,31850,31800,379
|
|
20230904,144900,10586167950,31800,31800,31800,31750,280
|
|
20230904,144800,10577268300,31800,31800,31800,31750,455
|
|
20230904,144700,10562803650,31900,31750,31900,31750,873
|
|
20230904,144600,10535019150,31700,31750,31750,31700,292
|
|
20230904,144500,10525754300,31850,31700,31900,31650,344
|
|
20230904,144400,10514845350,31800,31700,31800,31650,244
|
|
20230904,144300,10507102600,31700,31750,31750,31650,203
|
|
20230904,144200,10500667250,31650,31750,31750,31650,325
|
|
20230904,144100,10490374500,31700,31700,31750,31650,391
|
|
20230904,144000,10477989400,31700,31700,31700,31700,327
|
|
20230904,143900,10467623500,31700,31700,31800,31700,263
|
|
20230904,143800,10459281400,31700,31800,31800,31700,437
|
|
20230904,143700,10445406300,31750,31800,31800,31750,189
|
|
20230904,143600,10439402300,31750,31800,31900,31750,396
|
|
20230904,143500,10426812600,31750,31750,31850,31750,438
|
|
20230904,143400,10412901450,31750,31850,31850,31750,306
|
|
20230904,143300,10403174800,31850,31850,31900,31850,167
|
|
20230904,143200,10397854050,31900,31800,31900,31800,145
|
|
20230904,143100,10393230350,31900,31750,31900,31750,672
|
|
20230904,143000,10371830400,31750,31800,31800,31750,189
|
|
20230904,142900,10365824550,31800,31850,31850,31750,310
|
|
20230904,142800,10355969000,31800,31850,31850,31750,403
|
|
20230904,142700,10343151200,31800,31750,31800,31700,710
|
|
20230904,142600,10320587100,31700,31750,31750,31700,259
|
|
20230904,142500,10312375850,31700,31750,31750,31700,279
|
|
20230904,142400,10303518100,31700,31750,31750,31700,410
|
|
20230904,142300,10290517900,31700,31700,31700,31700,193
|
|
20230904,142200,10284399800,31800,31800,31800,31600,389
|
|
20230904,142100,10272083200,31750,31600,31750,31600,201
|
|
20230904,142000,10265724900,31550,31600,31600,31550,197
|
|
20230904,141900,10259508900,31600,31600,31600,31600,314
|
|
20230904,141800,10249586500,31650,31650,31750,31650,248
|
|
20230904,141700,10241735800,31650,31650,31750,31650,321
|
|
20230904,141600,10231559500,31650,31700,31700,31600,495
|
|
20230904,141500,10215898950,31600,31650,31650,31600,451
|
|
20230904,141400,10201629700,31600,31600,31600,31550,289
|
|
20230904,141300,10192497700,31600,31600,31650,31600,423
|
|
20230904,141200,10179125750,31700,31750,31750,31600,210
|
|
20230904,141100,10172486300,31600,31400,31750,31400,1276
|
|
20230904,141000,10132308700,31400,31400,31450,31350,280
|
|
20230904,140900,10123517900,31400,31400,31450,31400,247
|
|
20230904,140800,10115760550,31400,31400,31450,31400,382
|
|
20230904,140700,10103762250,31400,31450,31450,31400,221
|
|
20230904,140600,10096816500,31400,31450,31500,31400,1244
|
|
20230904,140500,10057719300,31450,31500,31500,31400,341
|
|
20230904,140400,10047002600,31450,31450,31500,31400,408
|
|
20230904,140300,10034180350,31500,31400,31500,31400,327
|
|
20230904,140200,10023892300,31400,31400,31400,31400,214
|
|
20230904,140100,10017172700,31400,31350,31500,31300,2244
|
|
20230904,140000,9946790600,31350,31450,31500,31350,2847
|
|
20230904,135900,9857437200,31450,31450,31450,31400,291
|
|
20230904,135800,9848289750,31450,31450,31500,31450,146
|
|
20230904,135700,9843693050,31450,31400,31500,31400,1064
|
|
20230904,135600,9810265600,31400,31450,31450,31400,276
|
|
20230904,135500,9801594700,31450,31400,31450,31400,209
|
|
20230904,135400,9795022950,31450,31400,31500,31400,516
|
|
20230904,135300,9778795150,31400,31450,31450,31400,1222
|
|
20230904,135200,9740394450,31450,31500,31500,31450,326
|
|
20230904,135100,9730140350,31450,31500,31500,31450,295
|
|
20230904,135000,9720850450,31500,31450,31500,31450,870
|
|
20230904,134900,9693481050,31600,31550,31650,31450,562
|
|
20230904,134800,9675750050,31450,31450,31550,31450,574
|
|
20230904,134700,9657687050,31450,31500,31550,31450,612
|
|
20230904,134600,9638424400,31500,31600,31600,31500,652
|
|
20230904,134500,9617854700,31600,31600,31600,31600,205
|
|
20230904,134400,9611376700,31700,31600,31800,31500,597
|
|
20230904,134300,9592521700,31600,31650,31650,31500,499
|
|
20230904,134200,9576768350,31650,31550,31900,31500,472
|
|
20230904,134100,9561820950,31550,31600,31650,31500,423
|
|
20230904,134000,9548466900,31600,31500,31650,31450,841
|
|
20230904,133900,9521980700,31400,31750,31750,31400,10419
|
|
20230904,133800,9192522550,31750,31750,31750,31750,362
|
|
20230904,133700,9181029050,31800,31850,31850,31750,920
|
|
20230904,133600,9151807550,31750,31900,31900,31750,6144
|
|
20230904,133500,8956196400,31900,31900,31900,31900,138
|
|
20230904,133400,8951794200,32000,31950,32000,31950,580
|
|
20230904,133300,8933258350,31950,31950,32000,31950,407
|
|
20230904,133200,8920247200,31900,31950,31950,31900,206
|
|
20230904,133100,8913666450,31950,31950,32200,31950,296
|
|
20230904,133000,8904193450,32150,32050,32150,31950,1247
|
|
20230904,132900,8864226550,32050,32100,32150,32050,206
|
|
20230904,132800,8857621800,32100,32200,32200,32050,353
|
|
20230904,132700,8846290100,32200,32150,32200,32150,202
|
|
20230904,132600,8839795450,32150,32150,32150,32150,30
|
|
20230904,132500,8838830950,32150,32100,32150,32100,307
|
|
20230904,132400,8828972950,32100,32150,32200,32100,32
|
|
20230904,132300,8827943500,32150,32150,32150,32150,1
|
|
20230904,132200,8827911350,32100,32100,32100,32100,30
|
|
20230904,132100,8826948350,32150,32200,32200,32100,255
|
|
20230904,132000,8818758200,32200,32200,32200,32200,18
|
|
20230904,131900,8818178600,32250,32250,32250,32250,46
|
|
20230904,131800,8816695100,32250,32150,32250,32150,12
|
|
20230904,131700,8816308400,32200,32200,32200,32200,205
|
|
20230904,131600,8809707400,32100,32100,32100,32050,228
|
|
20230904,131500,8802389500,32050,32150,32150,32050,60
|
|
20230904,131400,8800462450,32150,32050,32150,32050,18
|
|
20230904,131300,8799885150,32100,32100,32100,32100,73
|
|
20230904,131200,8797541850,32100,32000,32100,31900,1481
|
|
20230904,131100,8750238600,32000,32050,32050,32000,354
|
|
20230904,131000,8738896200,32050,32150,32150,32050,517
|
|
20230904,130900,8722291650,32150,32050,32150,32050,83
|
|
20230904,130800,8719629600,32050,32100,32100,32050,150
|
|
20230904,130700,8714815150,32100,32150,32150,32100,734
|
|
20230904,130600,8691232100,32150,32100,32150,32100,139
|
|
20230904,130500,8686764000,32100,32100,32100,32100,37
|
|
20230904,130400,8685576300,32100,32050,32150,32050,93
|
|
20230904,130300,8682591050,32150,32100,32150,32100,206
|
|
20230904,130200,8675977250,32150,32150,32150,32150,4
|
|
20230904,130100,8675848650,32150,32100,32150,32100,20
|
|
20230904,130000,8675206400,32100,32100,32100,32100,76
|
|
20230904,125900,8672766800,32100,32100,32100,32100,4
|
|
20230904,125800,8672638400,32100,32100,32100,32100,200
|
|
20230904,125700,8666218400,32100,32100,32100,32100,217
|
|
20230904,125600,8659252700,32100,32100,32100,32100,30
|
|
20230904,125500,8658289700,32100,32050,32100,32050,70
|
|
20230904,125400,8656045950,32100,32000,32100,32000,76
|
|
20230904,125300,8653611550,31900,31950,31950,31900,114
|
|
20230904,125200,8649974150,31950,32000,32000,31950,497
|
|
20230904,125100,8634083900,32100,32050,32100,32050,25
|
|
20230904,125000,8633281450,32050,32100,32100,32050,61
|
|
20230904,124900,8631326350,32100,32050,32100,32000,146
|
|
20230904,124800,8626644250,32100,32050,32150,32050,239
|
|
20230904,124700,8618979900,32050,32150,32150,32050,50
|
|
20230904,124600,8617373550,32100,32100,32100,32100,106
|
|
20230904,124500,8613970950,32150,32050,32150,32050,49
|
|
20230904,124400,8612398100,32050,32150,32150,32050,49
|
|
20230904,124300,8610825350,32150,32000,32150,31950,205
|
|
20230904,124200,8604265200,32150,32100,32150,32000,234
|
|
20230904,124100,8596758750,32100,31900,32100,31900,337
|
|
20230904,124000,8585977250,32100,32050,32100,32050,152
|
|
20230904,123900,8581098450,32050,32000,32050,32000,405
|
|
20230904,123800,8568126450,31850,32000,32000,31850,92
|
|
20230904,123700,8565188650,31850,32000,32000,31800,42
|
|
20230904,123600,8563848050,32050,31800,32050,31800,50
|
|
20230904,123500,8562252050,31800,32000,32000,31800,1579
|
|
20230904,123400,8511888300,32000,32000,32000,32000,80
|
|
20230904,123300,8509328300,32150,31950,32200,31950,33
|
|
20230904,123200,8508268800,31900,32150,32150,31900,1023
|
|
20230904,123100,8475528450,32200,32150,32200,32150,105
|
|
20230904,123000,8472151700,32150,32000,32150,32000,139
|
|
20230904,122900,8467688800,32100,32000,32100,32000,194
|
|
20230904,122800,8461471800,32100,32000,32100,31950,461
|
|
20230904,122700,8446734150,32100,32150,32150,32100,36
|
|
20230904,122600,8445577750,31950,32050,32050,31950,216
|
|
20230904,122500,8438659050,31950,32200,32200,31950,666
|
|
20230904,122400,8417307750,32200,32100,32200,32100,126
|
|
20230904,122300,8413260550,32100,32100,32100,32100,9
|
|
20230904,122200,8412971650,32150,32150,32150,32150,88
|
|
20230904,122100,8410142450,32100,31950,32150,31950,112
|
|
20230904,122000,8406549650,31950,31950,31950,31950,218
|
|
20230904,121900,8399584550,31950,32050,32050,31950,1615
|
|
20230904,121800,8347921050,32050,32100,32150,32000,320
|
|
20230904,121700,8337658250,32050,32150,32150,32050,491
|
|
20230904,121600,8321889300,32200,32200,32200,32150,333
|
|
20230904,121500,8311182300,32200,32250,32250,32150,1041
|
|
20230904,121400,8277639950,32300,32400,32400,32300,2647
|
|
20230904,121300,8192067950,32400,32400,32400,32400,15
|
|
20230904,121200,8191581950,32450,32350,32450,32350,115
|
|
20230904,121100,8187854500,32400,32400,32400,32400,196
|
|
20230904,121000,8181504100,32400,32450,32450,32400,57
|
|
20230904,120900,8179657250,32450,32350,32450,32350,117
|
|
20230904,120800,8175866250,32350,32350,32350,32350,33
|
|
20230904,120700,8174798700,32350,32400,32400,32350,170
|
|
20230904,120600,8169291200,32400,32350,32400,32350,25
|
|
20230904,120500,8168481250,32400,32400,32400,32350,39
|
|
20230904,120400,8167217850,32350,32400,32400,32350,23
|
|
20230904,120300,8166472900,32400,32300,32400,32300,201
|
|
20230904,120200,8159976850,32350,32350,32350,32350,791
|
|
20230904,120100,8134388000,32400,32400,32450,32400,60
|
|
20230904,120000,8132441550,32450,32450,32500,32400,1794
|
|
20230904,115900,8074310800,32400,32450,32450,32400,278
|
|
20230904,115800,8065296450,32450,32450,32450,32450,145
|
|
20230904,115700,8060591200,32500,32500,32500,32500,24
|
|
20230904,115600,8059811200,32450,32500,32500,32450,385
|
|
20230904,115500,8047307650,32500,32500,32500,32500,112
|
|
20230904,115400,8043667650,32500,32500,32600,32500,27
|
|
20230904,115300,8042788150,32500,32500,32500,32500,333
|
|
20230904,115200,8031965650,32500,32500,32500,32500,0
|
|
20230904,115100,8031965650,32500,32450,32500,32450,125
|
|
20230904,115000,8027907850,32450,32450,32450,32450,0
|
|
20230904,114900,8027907850,32450,32450,32450,32450,0
|
|
20230904,114800,8027907850,32450,32450,32500,32450,118
|
|
20230904,114700,8024078200,32450,32450,32450,32450,607
|
|
20230904,114600,8004381050,32450,32450,32450,32450,3
|
|
20230904,114500,8004283700,32500,32500,32500,32400,30
|
|
20230904,114400,8003308800,32400,32400,32400,32400,1
|
|
20230904,114300,8003276400,32400,32400,32550,32400,40
|
|
20230904,114200,8001980250,32600,32550,32600,32350,894
|
|
20230904,114100,7972866450,32350,32550,32550,32350,330
|
|
20230904,114000,7962174350,32550,32400,32550,32400,2
|
|
20230904,113900,7962109400,32350,32450,32550,32350,1641
|
|
20230904,113800,7908967800,32550,32550,32550,32550,38
|
|
20230904,113700,7907730900,32550,32550,32550,32500,101
|
|
20230904,113600,7904444450,32400,32400,32400,32400,283
|
|
20230904,113500,7895275250,32400,32450,32450,32400,378
|
|
20230904,113400,7883027950,32450,32450,32550,32450,661
|
|
20230904,113300,7861546150,32450,32400,32450,32400,130
|
|
20230904,113200,7857331150,32400,32400,32400,32400,28
|
|
20230904,113100,7856423950,32400,32350,32450,32350,689
|
|
20230904,113000,7834131250,32350,32350,32350,32350,133
|
|
20230904,112900,7829828700,32350,32400,32400,32350,167
|
|
20230904,112800,7824419300,32400,32500,32500,32400,43
|
|
20230904,112700,7823021900,32550,32500,32550,32350,729
|
|
20230904,112600,7799400950,32500,32500,32550,32400,99
|
|
20230904,112500,7796184100,32400,32400,32400,32400,51
|
|
20230904,112400,7794531700,32400,32400,32400,32400,182
|
|
20230904,112300,7788634900,32400,32450,32550,32400,344
|
|
20230904,112200,7777474800,32450,32550,32550,32450,563
|
|
20230904,112100,7759192400,32500,32550,32550,32500,173
|
|
20230904,112000,7753561750,32500,32450,32550,32450,36
|
|
20230904,111900,7752393200,32500,32600,32600,32500,366
|
|
20230904,111800,7740494600,32600,32500,32600,32500,32
|
|
20230904,111700,7739453350,32550,32550,32600,32550,215
|
|
20230904,111600,7732455050,32550,32600,32600,32550,199
|
|
20230904,111500,7725975300,32600,32600,32600,32600,124
|
|
20230904,111400,7721932900,32600,32550,32600,32550,912
|
|
20230904,111300,7692245650,32500,32400,32500,32400,1833
|
|
20230904,111200,7632674950,32400,32450,32500,32400,992
|
|
20230904,111100,7600506850,32450,32500,32500,32450,85
|
|
20230904,111000,7597746300,32500,32550,32550,32450,71
|
|
20230904,110900,7595435400,32550,32400,32550,32400,175
|
|
20230904,110800,7589761650,32400,32400,32450,32400,62
|
|
20230904,110700,7587752750,32550,32550,32550,32550,2
|
|
20230904,110600,7587687650,32400,32500,32550,32350,546
|
|
20230904,110500,7569975350,32500,32500,32550,32500,638
|
|
20230904,110400,7549236100,32500,32650,32650,32500,341
|
|
20230904,110300,7538124300,32650,32600,32650,32600,336
|
|
20230904,110200,7527160850,32650,32650,32650,32600,290
|
|
20230904,110100,7517696350,32600,32550,32600,32500,1464
|
|
20230904,110000,7470009350,32550,32350,32550,32350,2068
|
|
20230904,105900,7402802800,32350,32350,32350,32250,12
|
|
20230904,105800,7402414700,32350,32300,32350,32200,12
|
|
20230904,105700,7402027750,32450,32300,32450,32300,142
|
|
20230904,105600,7397426750,32300,32250,32300,32200,302
|
|
20230904,105500,7387686650,32300,32250,32300,32250,289
|
|
20230904,105400,7378355000,32300,32200,32300,32200,119
|
|
20230904,105300,7374517450,32200,32250,32250,32150,510
|
|
20230904,105200,7358098450,32250,32500,32500,32250,2086
|
|
20230904,105100,7290655250,32500,32400,32500,32400,229
|
|
20230904,105000,7283226950,32500,32450,32500,32350,70
|
|
20230904,104900,7280959950,32300,32350,32550,32300,2583
|
|
20230904,104800,7197472850,32450,32300,32500,32300,476
|
|
20230904,104700,7182084200,32350,32350,32600,32200,1299
|
|
20230904,104600,7140133100,32400,32450,32550,32400,269
|
|
20230904,104500,7131407200,32600,32600,32600,32400,310
|
|
20230904,104400,7121347550,32400,32650,32650,32400,1304
|
|
20230904,104300,7078956200,32650,32550,32650,32550,257
|
|
20230904,104200,7070578350,32500,32500,32500,32400,334
|
|
20230904,104100,7059732650,32450,32500,32500,32400,336
|
|
20230904,104000,7048838000,32450,32700,32750,32450,2004
|
|
20230904,103900,6983668400,32700,32650,32700,32600,1318
|
|
20230904,103800,6940620200,32600,32600,32650,32600,588
|
|
20230904,103700,6921445650,32600,32600,32600,32450,500
|
|
20230904,103600,6905199850,32600,32500,32600,32450,1446
|
|
20230904,103500,6858119000,32450,32500,32550,32450,242
|
|
20230904,103400,6850264650,32500,32500,32550,32500,84
|
|
20230904,103300,6847533650,32550,32600,32600,32400,1162
|
|
20230904,103200,6809751550,32600,32550,32600,32500,561
|
|
20230904,103100,6791466600,32600,32350,32650,32300,7196
|
|
20230904,103000,6557559600,32300,32300,32300,32300,204
|
|
20230904,102900,6550970400,32350,32400,32450,32350,380
|
|
20230904,102800,6538667200,32400,32400,32450,32400,671
|
|
20230904,102700,6516925750,32400,32300,32400,32300,485
|
|
20230904,102600,6501257550,32300,32300,32300,32250,451
|
|
20230904,102500,6486696500,32300,32400,32400,32300,351
|
|
20230904,102400,6475331100,32400,32350,32400,32350,1165
|
|
20230904,102300,6437636500,32350,32350,32400,32300,1705
|
|
20230904,102200,6382539050,32350,32400,32500,32350,1681
|
|
20230904,102100,6328005500,32400,32300,32400,32300,763
|
|
20230904,102000,6303326850,32300,32200,32300,32100,840
|
|
20230904,101900,6276238750,32200,32050,32200,32050,785
|
|
20230904,101800,6251019400,32050,31950,32050,31950,399
|
|
20230904,101700,6238246900,31950,32000,32000,31900,216
|
|
20230904,101600,6231346550,32000,31900,32000,31900,133
|
|
20230904,101500,6227090950,32100,31950,32100,31950,949
|
|
20230904,101400,6196675300,31950,31950,32000,31950,56
|
|
20230904,101300,6194883750,32000,31800,32000,31800,114
|
|
20230904,101200,6191236150,32000,31950,32000,31950,138
|
|
20230904,101100,6186825700,31950,31750,32000,31750,1486
|
|
20230904,101000,6139555800,31800,31700,31800,31650,736
|
|
20230904,100900,6116202200,31750,31800,31850,31750,881
|
|
20230904,100800,6088214250,31800,31850,31850,31800,2205
|
|
20230904,100700,6018085250,31850,31950,31950,31850,399
|
|
20230904,100600,6005351400,32100,31900,32100,31900,216
|
|
20230904,100500,5998446150,31900,31900,32000,31800,1165
|
|
20230904,100400,5961312050,31800,31950,31950,31800,781
|
|
20230904,100300,5936407800,32000,32150,32150,31950,299
|
|
20230904,100200,5926840050,32150,32200,32200,31950,434
|
|
20230904,100100,5912945450,32200,32000,32200,31950,1365
|
|
20230904,100000,5869184950,32000,32300,32500,32000,1541
|
|
20230904,095900,5819643250,32300,32500,32550,32200,1843
|
|
20230904,095800,5759887750,32500,32550,32550,32500,1512
|
|
20230904,095700,5710692750,32550,32500,32550,32300,1796
|
|
20230904,095600,5652322200,32550,32200,32550,31950,3565
|
|
20230904,095500,5537701200,32150,32400,32400,32150,1530
|
|
20230904,095400,5488418100,32350,32350,32400,32250,1185
|
|
20230904,095300,5450062150,32350,32400,32500,32300,2046
|
|
20230904,095200,5383680250,32400,32500,32500,32400,4124
|
|
20230904,095100,5249794500,32450,32450,32500,32400,1697
|
|
20230904,095000,5194726150,32450,32250,32450,32200,8687
|
|
20230904,094900,4913857100,32250,32250,32250,32200,2066
|
|
20230904,094800,4847229100,32250,32150,32250,32100,3243
|
|
20230904,094700,4742900750,32150,32100,32150,32100,1217
|
|
20230904,094600,4703830000,32100,32000,32100,32000,1465
|
|
20230904,094500,4656826050,32000,32050,32100,32000,712
|
|
20230904,094400,4633985950,32050,31950,32050,31950,179
|
|
20230904,094300,4628256400,32000,32000,32000,31950,592
|
|
20230904,094200,4609313700,32000,31950,32000,31900,1862
|
|
20230904,094100,4549824700,31950,31850,32000,31850,1111
|
|
20230904,094000,4514374400,31750,31700,31750,31600,874
|
|
20230904,093900,4486667650,31650,31650,31750,31600,3539
|
|
20230904,093800,4374657650,31650,31550,31750,31550,1348
|
|
20230904,093700,4331993500,31550,31450,31700,31450,697
|
|
20230904,093600,4310022400,31450,31450,31700,31400,658
|
|
20230904,093500,4289339150,31400,31900,31900,31400,4249
|
|
20230904,093400,4155189700,31900,31900,31900,31700,716
|
|
20230904,093300,4132372700,31900,31800,31900,31700,951
|
|
20230904,093200,4102182700,31800,32000,32000,31800,1779
|
|
20230904,093100,4045547600,32000,31850,32050,31850,1312
|
|
20230904,093000,4003569050,31850,32000,32000,31850,647
|
|
20230904,092900,3982915350,31950,32100,32150,31950,4165
|
|
20230904,092800,3849070600,31950,32000,32150,31950,563
|
|
20230904,092700,3831033250,32100,32100,32100,31850,1502
|
|
20230904,092600,3782994350,32100,32000,32100,31900,1361
|
|
20230904,092500,3739385500,32000,32100,32100,31950,2312
|
|
20230904,092400,3665321300,32100,31800,32150,31800,3811
|
|
20230904,092300,3543302700,31800,31850,32150,31650,7876
|
|
20230904,092200,3291741300,31950,31800,31950,31750,2427
|
|
20230904,092100,3214421200,31800,31850,31900,31800,776
|
|
20230904,092000,3189694600,31900,31700,31900,31550,2227
|
|
20230904,091900,3118921450,31700,31400,31700,31350,3408
|
|
20230904,091800,3011689950,31500,31500,31600,31350,3333
|
|
20230904,091700,2906810650,31500,31750,31750,31500,6042
|
|
20230904,091600,2715669550,31800,31750,32000,31750,937
|
|
20230904,091500,2685792150,31750,31850,31850,31600,3126
|
|
20230904,091400,2586691550,31850,32150,32150,31850,5426
|
|
20230904,091300,2413026950,32200,32500,32550,31950,5865
|
|
20230904,091200,2223577100,32500,31650,32500,31650,13706
|
|
20230904,091100,1784448800,31600,31550,31750,31450,2603
|
|
20230904,091000,1702165850,31550,31550,31550,31250,1723
|
|
20230904,090900,1647884600,31550,31550,31650,31150,14082
|
|
20230904,090800,1205832650,31550,31200,31600,31100,13106
|
|
20230904,090700,795096350,31100,31150,31200,31100,700
|
|
20230904,090600,773272850,31150,31200,31350,31100,2836
|
|
20230904,090500,684613250,31350,31150,31400,31100,5352
|
|
20230904,090400,517346100,31100,30900,31150,30750,4884
|
|
20230904,090300,365992600,30850,30700,30900,30700,1033
|
|
20230904,090200,334196850,30700,30500,30750,30350,1540
|
|
20230904,090100,287075900,30500,30650,30650,30300,2865
|
|
20230904,090000,199775650,30600,30900,30900,30200,6490
|