715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,205200,10394933400,32950,32950,32950,32950,1712
|
|
20230906,205100,10394933400,32950,32950,32950,32950,0
|
|
20230906,205000,10394933400,32950,32950,32950,32950,0
|
|
20230906,204900,10394933400,32950,32950,32950,32950,0
|
|
20230906,204800,10394933400,32950,32950,32950,32950,0
|
|
20230906,204700,10394933400,32950,32950,32950,32950,0
|
|
20230906,204600,10394933400,32950,32950,32950,32950,0
|
|
20230906,204500,10394933400,32950,32950,32950,32950,0
|
|
20230906,204400,10394933400,32950,32950,32950,32950,0
|
|
20230906,204300,10394933400,32950,32950,32950,32950,0
|
|
20230906,204200,10394933400,32950,32950,32950,32950,0
|
|
20230906,204100,10394933400,32950,32950,32950,32950,0
|
|
20230906,204000,10394933400,32950,32950,32950,32950,0
|
|
20230906,203900,10394933400,32950,32950,32950,32950,0
|
|
20230906,203800,10394933400,32950,32950,32950,32950,0
|
|
20230906,203700,10394933400,32950,32950,32950,32950,0
|
|
20230906,203600,10394933400,32950,32950,32950,32950,0
|
|
20230906,203500,10394933400,32950,32950,32950,32950,0
|
|
20230906,203400,10394933400,32950,32950,32950,32950,0
|
|
20230906,203300,10394933400,32950,32950,32950,32950,0
|
|
20230906,203200,10394933400,32950,32950,32950,32950,0
|
|
20230906,203100,10394933400,32950,32950,32950,32950,0
|
|
20230906,203000,10394933400,32950,32950,32950,32950,0
|
|
20230906,202900,10394933400,32950,32950,32950,32950,0
|
|
20230906,202800,10394933400,32950,32950,32950,32950,0
|
|
20230906,202700,10394933400,32950,32950,32950,32950,0
|
|
20230906,202600,10394933400,32950,32950,32950,32950,0
|
|
20230906,202500,10394933400,32950,32950,32950,32950,0
|
|
20230906,202400,10394933400,32950,32950,32950,32950,0
|
|
20230906,202300,10394933400,32950,32950,32950,32950,0
|
|
20230906,202200,10394933400,32950,32950,32950,32950,1712
|
|
20230906,202100,10394933400,32950,32950,32950,32950,0
|
|
20230906,202000,10394933400,32950,32950,32950,32950,0
|
|
20230906,201900,10394933400,32950,32950,32950,32950,0
|
|
20230906,201800,10394933400,32950,32950,32950,32950,0
|
|
20230906,201700,10394933400,32950,32950,32950,32950,0
|
|
20230906,201600,10394933400,32950,32950,32950,32950,0
|
|
20230906,201500,10394933400,32950,32950,32950,32950,0
|
|
20230906,201400,10394933400,32950,32950,32950,32950,0
|
|
20230906,201300,10394933400,32950,32950,32950,32950,0
|
|
20230906,201200,10394933400,32950,32950,32950,32950,0
|
|
20230906,201100,10394933400,32950,32950,32950,32950,0
|
|
20230906,201000,10394933400,32950,32950,32950,32950,0
|
|
20230906,200900,10394933400,32950,32950,32950,32950,0
|
|
20230906,200800,10394933400,32950,32950,32950,32950,0
|
|
20230906,200700,10394933400,32950,32950,32950,32950,0
|
|
20230906,200600,10394933400,32950,32950,32950,32950,0
|
|
20230906,200500,10394933400,32950,32950,32950,32950,0
|
|
20230906,200400,10394933400,32950,32950,32950,32950,0
|
|
20230906,200300,10394933400,32950,32950,32950,32950,0
|
|
20230906,200200,10394933400,32950,32950,32950,32950,0
|
|
20230906,200100,10394933400,32950,32950,32950,32950,0
|
|
20230906,200000,10394933400,32950,32950,32950,32950,0
|
|
20230906,195900,10394933400,32950,32950,32950,32950,0
|
|
20230906,195800,10394933400,32950,32950,32950,32950,0
|
|
20230906,195700,10394933400,32950,32950,32950,32950,0
|
|
20230906,195600,10394933400,32950,32950,32950,32950,0
|
|
20230906,195500,10394933400,32950,32950,32950,32950,0
|
|
20230906,195400,10394933400,32950,32950,32950,32950,0
|
|
20230906,195300,10394933400,32950,32950,32950,32950,0
|
|
20230906,195200,10394933400,32950,32950,32950,32950,1712
|
|
20230906,195100,10394933400,32950,32950,32950,32950,0
|
|
20230906,195000,10394933400,32950,32950,32950,32950,0
|
|
20230906,194900,10394933400,32950,32950,32950,32950,0
|
|
20230906,194800,10394933400,32950,32950,32950,32950,0
|
|
20230906,194700,10394933400,32950,32950,32950,32950,0
|
|
20230906,194600,10394933400,32950,32950,32950,32950,0
|
|
20230906,194500,10394933400,32950,32950,32950,32950,0
|
|
20230906,194400,10394933400,32950,32950,32950,32950,0
|
|
20230906,194300,10394933400,32950,32950,32950,32950,0
|
|
20230906,194200,10394933400,32950,32950,32950,32950,0
|
|
20230906,194100,10394933400,32950,32950,32950,32950,0
|
|
20230906,194000,10394933400,32950,32950,32950,32950,0
|
|
20230906,193900,10394933400,32950,32950,32950,32950,0
|
|
20230906,193800,10394933400,32950,32950,32950,32950,0
|
|
20230906,193700,10394933400,32950,32950,32950,32950,0
|
|
20230906,193600,10394933400,32950,32950,32950,32950,0
|
|
20230906,193500,10394933400,32950,32950,32950,32950,0
|
|
20230906,193400,10394933400,32950,32950,32950,32950,0
|
|
20230906,193300,10394933400,32950,32950,32950,32950,0
|
|
20230906,193200,10394933400,32950,32950,32950,32950,0
|
|
20230906,193100,10394933400,32950,32950,32950,32950,0
|
|
20230906,193000,10394933400,32950,32950,32950,32950,0
|
|
20230906,192900,10394933400,32950,32950,32950,32950,0
|
|
20230906,192800,10394933400,32950,32950,32950,32950,0
|
|
20230906,192700,10394933400,32950,32950,32950,32950,0
|
|
20230906,192600,10394933400,32950,32950,32950,32950,0
|
|
20230906,192500,10394933400,32950,32950,32950,32950,0
|
|
20230906,192400,10394933400,32950,32950,32950,32950,0
|
|
20230906,192300,10394933400,32950,32950,32950,32950,0
|
|
20230906,192200,10394933400,32950,32950,32950,32950,1712
|
|
20230906,192100,10394933400,32950,32950,32950,32950,0
|
|
20230906,192000,10394933400,32950,32950,32950,32950,0
|
|
20230906,191900,10394933400,32950,32950,32950,32950,0
|
|
20230906,191800,10394933400,32950,32950,32950,32950,0
|
|
20230906,191700,10394933400,32950,32950,32950,32950,0
|
|
20230906,191600,10394933400,32950,32950,32950,32950,0
|
|
20230906,191500,10394933400,32950,32950,32950,32950,0
|
|
20230906,191400,10394933400,32950,32950,32950,32950,0
|
|
20230906,191300,10394933400,32950,32950,32950,32950,0
|
|
20230906,191200,10394933400,32950,32950,32950,32950,0
|
|
20230906,191100,10394933400,32950,32950,32950,32950,0
|
|
20230906,191000,10394933400,32950,32950,32950,32950,0
|
|
20230906,190900,10394933400,32950,32950,32950,32950,0
|
|
20230906,190800,10394933400,32950,32950,32950,32950,0
|
|
20230906,190700,10394933400,32950,32950,32950,32950,0
|
|
20230906,190600,10394933400,32950,32950,32950,32950,0
|
|
20230906,190500,10394933400,32950,32950,32950,32950,0
|
|
20230906,190400,10394933400,32950,32950,32950,32950,0
|
|
20230906,190300,10394933400,32950,32950,32950,32950,0
|
|
20230906,190200,10394933400,32950,32950,32950,32950,0
|
|
20230906,190100,10394933400,32950,32950,32950,32950,0
|
|
20230906,190000,10394933400,32950,32950,32950,32950,0
|
|
20230906,185900,10394933400,32950,32950,32950,32950,0
|
|
20230906,185800,10394933400,32950,32950,32950,32950,0
|
|
20230906,185700,10394933400,32950,32950,32950,32950,0
|
|
20230906,185600,10394933400,32950,32950,32950,32950,0
|
|
20230906,185500,10394933400,32950,32950,32950,32950,0
|
|
20230906,185400,10394933400,32950,32950,32950,32950,0
|
|
20230906,185300,10394933400,32950,32950,32950,32950,0
|
|
20230906,185200,10394933400,32950,32950,32950,32950,1712
|
|
20230906,185100,10394933400,32950,32950,32950,32950,0
|
|
20230906,185000,10394933400,32950,32950,32950,32950,0
|
|
20230906,184900,10394933400,32950,32950,32950,32950,0
|
|
20230906,184800,10394933400,32950,32950,32950,32950,0
|
|
20230906,184700,10394933400,32950,32950,32950,32950,0
|
|
20230906,184600,10394933400,32950,32950,32950,32950,0
|
|
20230906,184500,10394933400,32950,32950,32950,32950,0
|
|
20230906,184400,10394933400,32950,32950,32950,32950,0
|
|
20230906,184300,10394933400,32950,32950,32950,32950,0
|
|
20230906,184200,10394933400,32950,32950,32950,32950,0
|
|
20230906,184100,10394933400,32950,32950,32950,32950,0
|
|
20230906,184000,10394933400,32950,32950,32950,32950,0
|
|
20230906,183900,10394933400,32950,32950,32950,32950,0
|
|
20230906,183800,10394933400,32950,32950,32950,32950,0
|
|
20230906,183700,10394933400,32950,32950,32950,32950,0
|
|
20230906,183600,10394933400,32950,32950,32950,32950,0
|
|
20230906,183500,10394933400,32950,32950,32950,32950,0
|
|
20230906,183400,10394933400,32950,32950,32950,32950,0
|
|
20230906,183300,10394933400,32950,32950,32950,32950,0
|
|
20230906,183200,10394933400,32950,32950,32950,32950,0
|
|
20230906,183100,10394933400,32950,32950,32950,32950,0
|
|
20230906,183000,10394933400,32950,32950,32950,32950,0
|
|
20230906,182900,10394933400,32950,32950,32950,32950,0
|
|
20230906,182800,10394933400,32950,32950,32950,32950,0
|
|
20230906,182700,10394933400,32950,32950,32950,32950,0
|
|
20230906,182600,10394933400,32950,32950,32950,32950,0
|
|
20230906,182500,10394933400,32950,32950,32950,32950,0
|
|
20230906,182400,10394933400,32950,32950,32950,32950,0
|
|
20230906,182300,10394933400,32950,32950,32950,32950,0
|
|
20230906,182200,10394933400,32950,32950,32950,32950,1712
|
|
20230906,182100,10394933400,32950,32950,32950,32950,0
|
|
20230906,182000,10394933400,32950,32950,32950,32950,0
|
|
20230906,181900,10394933400,32950,32950,32950,32950,0
|
|
20230906,181800,10394933400,32950,32950,32950,32950,0
|
|
20230906,181700,10394933400,32950,32950,32950,32950,0
|
|
20230906,181600,10394933400,32950,32950,32950,32950,0
|
|
20230906,181500,10394933400,32950,32950,32950,32950,0
|
|
20230906,181400,10394933400,32950,32950,32950,32950,0
|
|
20230906,181300,10394933400,32950,32950,32950,32950,0
|
|
20230906,181200,10394933400,32950,32950,32950,32950,0
|
|
20230906,181100,10394933400,32950,32950,32950,32950,0
|
|
20230906,181000,10394933400,32950,32950,32950,32950,0
|
|
20230906,180900,10394933400,32950,32950,32950,32950,0
|
|
20230906,180800,10394933400,32950,32950,32950,32950,0
|
|
20230906,180700,10394933400,32950,32950,32950,32950,0
|
|
20230906,180600,10394933400,32950,32950,32950,32950,0
|
|
20230906,180500,10394933400,32950,32950,32950,32950,0
|
|
20230906,180400,10394933400,32950,32950,32950,32950,0
|
|
20230906,180300,10394933400,32950,32950,32950,32950,0
|
|
20230906,180200,10394933400,32950,32950,32950,32950,0
|
|
20230906,180100,10394933400,32950,32950,32950,32950,0
|
|
20230906,180000,10394933400,32950,32950,32950,32950,0
|
|
20230906,175900,10394933400,32950,32950,32950,32950,0
|
|
20230906,175800,10394933400,32950,32950,32950,32950,0
|
|
20230906,175700,10394933400,32950,32950,32950,32950,0
|
|
20230906,175600,10394933400,32950,32950,32950,32950,0
|
|
20230906,175500,10394933400,32950,32950,32950,32950,0
|
|
20230906,175400,10394933400,32950,32950,32950,32950,0
|
|
20230906,175300,10394933400,32950,32950,32950,32950,0
|
|
20230906,175200,10394933400,32950,32950,32950,32950,1712
|
|
20230906,175100,10394933400,32950,32950,32950,32950,0
|
|
20230906,175000,10394933400,32950,32950,32950,32950,0
|
|
20230906,174900,10394933400,32950,32950,32950,32950,0
|
|
20230906,174800,10394933400,32950,32950,32950,32950,0
|
|
20230906,174700,10394933400,32950,32950,32950,32950,0
|
|
20230906,174600,10394933400,32950,32950,32950,32950,0
|
|
20230906,174500,10394933400,32950,32950,32950,32950,0
|
|
20230906,174400,10394933400,32950,32950,32950,32950,0
|
|
20230906,174300,10394933400,32950,32950,32950,32950,0
|
|
20230906,174200,10394933400,32950,32950,32950,32950,0
|
|
20230906,174100,10394933400,32950,32950,32950,32950,0
|
|
20230906,174000,10394933400,32950,32950,32950,32950,0
|
|
20230906,173900,10394933400,32950,32950,32950,32950,0
|
|
20230906,173800,10394933400,32950,32950,32950,32950,0
|
|
20230906,173700,10394933400,32950,32950,32950,32950,0
|
|
20230906,173600,10394933400,32950,32950,32950,32950,0
|
|
20230906,173500,10394933400,32950,32950,32950,32950,0
|
|
20230906,173400,10394933400,32950,32950,32950,32950,0
|
|
20230906,173300,10394933400,32950,32950,32950,32950,0
|
|
20230906,173200,10394933400,32950,32950,32950,32950,0
|
|
20230906,173100,10394933400,32950,32950,32950,32950,0
|
|
20230906,173000,10394933400,32950,32950,32950,32950,0
|
|
20230906,172900,10394933400,32950,32950,32950,32950,0
|
|
20230906,172800,10394933400,32950,32950,32950,32950,0
|
|
20230906,172700,10394933400,32950,32950,32950,32950,0
|
|
20230906,172600,10394933400,32950,32950,32950,32950,0
|
|
20230906,172500,10394933400,32950,32950,32950,32950,0
|
|
20230906,172400,10394933400,32950,32950,32950,32950,0
|
|
20230906,172300,10394933400,32950,32950,32950,32950,0
|
|
20230906,172200,10394933400,32950,32950,32950,32950,1712
|
|
20230906,172100,10394933400,32950,32950,32950,32950,0
|
|
20230906,172000,10394933400,32950,32950,32950,32950,0
|
|
20230906,171900,10394933400,32950,32950,32950,32950,0
|
|
20230906,171800,10394933400,32950,32950,32950,32950,0
|
|
20230906,171700,10394933400,32950,32950,32950,32950,0
|
|
20230906,171600,10394933400,32950,32950,32950,32950,0
|
|
20230906,171500,10394933400,32950,32950,32950,32950,0
|
|
20230906,171400,10394933400,32950,32950,32950,32950,0
|
|
20230906,171300,10394933400,32950,32950,32950,32950,0
|
|
20230906,171200,10394933400,32950,32950,32950,32950,0
|
|
20230906,171100,10394933400,32950,32950,32950,32950,0
|
|
20230906,171000,10394933400,32950,32950,32950,32950,0
|
|
20230906,170900,10394933400,32950,32950,32950,32950,0
|
|
20230906,170800,10394933400,32950,32950,32950,32950,0
|
|
20230906,170700,10394933400,32950,32950,32950,32950,0
|
|
20230906,170600,10394933400,32950,32950,32950,32950,0
|
|
20230906,170500,10394933400,32950,32950,32950,32950,0
|
|
20230906,170400,10394933400,32950,32950,32950,32950,0
|
|
20230906,170300,10394933400,32950,32950,32950,32950,0
|
|
20230906,170200,10394933400,32950,32950,32950,32950,0
|
|
20230906,170100,10394933400,32950,32950,32950,32950,0
|
|
20230906,170000,10394933400,32950,32950,32950,32950,0
|
|
20230906,165900,10394933400,32950,32950,32950,32950,0
|
|
20230906,165800,10394933400,32950,32950,32950,32950,0
|
|
20230906,165700,10394933400,32950,32950,32950,32950,0
|
|
20230906,165600,10394933400,32950,32950,32950,32950,0
|
|
20230906,165500,10394933400,32950,32950,32950,32950,0
|
|
20230906,165400,10394933400,32950,32950,32950,32950,0
|
|
20230906,165300,10394933400,32950,32950,32950,32950,0
|
|
20230906,165200,10394933400,32950,32950,32950,32950,1712
|
|
20230906,165100,10394933400,32950,32950,32950,32950,0
|
|
20230906,165000,10394933400,32950,32950,32950,32950,0
|
|
20230906,164900,10394933400,32950,32950,32950,32950,0
|
|
20230906,164800,10394933400,32950,32950,32950,32950,0
|
|
20230906,164700,10394933400,32950,32950,32950,32950,0
|
|
20230906,164600,10394933400,32950,32950,32950,32950,0
|
|
20230906,164500,10394933400,32950,32950,32950,32950,0
|
|
20230906,164400,10394933400,32950,32950,32950,32950,0
|
|
20230906,164300,10394933400,32950,32950,32950,32950,0
|
|
20230906,164200,10394933400,32950,32950,32950,32950,0
|
|
20230906,164100,10394933400,32950,32950,32950,32950,0
|
|
20230906,164000,10394933400,32950,32950,32950,32950,0
|
|
20230906,163900,10394933400,32950,32950,32950,32950,0
|
|
20230906,163800,10394933400,32950,32950,32950,32950,0
|
|
20230906,163700,10394933400,32950,32950,32950,32950,0
|
|
20230906,163600,10394933400,32950,32950,32950,32950,0
|
|
20230906,163500,10394933400,32950,32950,32950,32950,0
|
|
20230906,163400,10394933400,32950,32950,32950,32950,0
|
|
20230906,163300,10394933400,32950,32950,32950,32950,0
|
|
20230906,163200,10394933400,32950,32950,32950,32950,0
|
|
20230906,163100,10394933400,32950,32950,32950,32950,0
|
|
20230906,163000,10394933400,32950,32950,32950,32950,0
|
|
20230906,162900,10394933400,32950,32950,32950,32950,0
|
|
20230906,162800,10394933400,32950,32950,32950,32950,0
|
|
20230906,162700,10394933400,32950,32950,32950,32950,0
|
|
20230906,162600,10394933400,32950,32950,32950,32950,0
|
|
20230906,162500,10394933400,32950,32950,32950,32950,0
|
|
20230906,162400,10394933400,32950,32950,32950,32950,0
|
|
20230906,162300,10394933400,32950,32950,32950,32950,0
|
|
20230906,162200,10394933400,32950,32950,32950,32950,1712
|
|
20230906,162100,10394933400,32950,32950,32950,32950,0
|
|
20230906,162000,10394933400,32950,32950,32950,32950,0
|
|
20230906,161900,10394933400,32950,32950,32950,32950,0
|
|
20230906,161800,10394933400,32950,32950,32950,32950,0
|
|
20230906,161700,10394933400,32950,32950,32950,32950,0
|
|
20230906,161600,10394933400,32950,32950,32950,32950,0
|
|
20230906,161500,10394933400,32950,32950,32950,32950,0
|
|
20230906,161400,10394933400,32950,32950,32950,32950,0
|
|
20230906,161300,10394933400,32950,32950,32950,32950,0
|
|
20230906,161200,10394933400,32950,32950,32950,32950,0
|
|
20230906,161100,10394933400,32950,32950,32950,32950,0
|
|
20230906,161000,10394933400,32950,32950,32950,32950,0
|
|
20230906,160900,10394933400,32950,32950,32950,32950,0
|
|
20230906,160800,10394933400,32950,32950,32950,32950,0
|
|
20230906,160700,10394933400,32950,32950,32950,32950,0
|
|
20230906,160600,10394933400,32950,32950,32950,32950,0
|
|
20230906,160500,10394933400,32950,32950,32950,32950,0
|
|
20230906,160400,10394933400,32950,32950,32950,32950,0
|
|
20230906,160300,10394933400,32950,32950,32950,32950,0
|
|
20230906,160200,10394933400,32950,32950,32950,32950,0
|
|
20230906,160100,10394933400,32950,32950,32950,32950,0
|
|
20230906,160000,10394933400,32950,32950,32950,32950,0
|
|
20230906,155900,10394933400,32950,32950,32950,32950,0
|
|
20230906,155800,10394933400,32950,32950,32950,32950,0
|
|
20230906,155700,10394933400,32950,32950,32950,32950,0
|
|
20230906,155600,10394933400,32950,32950,32950,32950,0
|
|
20230906,155500,10394933400,32950,32950,32950,32950,0
|
|
20230906,155400,10394933400,32950,32950,32950,32950,0
|
|
20230906,155300,10394933400,32950,32950,32950,32950,0
|
|
20230906,155200,10394933400,32950,32950,32950,32950,1712
|
|
20230906,155100,10394933400,32950,32950,32950,32950,0
|
|
20230906,155000,10394933400,32950,32950,32950,32950,0
|
|
20230906,154900,10394933400,32950,32950,32950,32950,0
|
|
20230906,154800,10394933400,32950,32950,32950,32950,0
|
|
20230906,154700,10394933400,32950,32950,32950,32950,0
|
|
20230906,154600,10394933400,32950,32950,32950,32950,0
|
|
20230906,154500,10394933400,32950,32950,32950,32950,0
|
|
20230906,154400,10394933400,32950,32950,32950,32950,0
|
|
20230906,154300,10394933400,32950,32950,32950,32950,0
|
|
20230906,154200,10394933400,32950,32950,32950,32950,0
|
|
20230906,154100,10394933400,32950,32950,32950,32950,0
|
|
20230906,154000,10394933400,32950,32950,32950,32950,0
|
|
20230906,153900,10394933400,32950,32950,32950,32950,0
|
|
20230906,153800,10394933400,32950,32950,32950,32950,0
|
|
20230906,153700,10394933400,32950,32950,32950,32950,0
|
|
20230906,153600,10394933400,32950,32950,32950,32950,0
|
|
20230906,153500,10394933400,32950,32950,32950,32950,0
|
|
20230906,153400,10394933400,32950,32950,32950,32950,0
|
|
20230906,153300,10394933400,32950,32950,32950,32950,0
|
|
20230906,153200,10394933400,32950,32950,32950,32950,0
|
|
20230906,153100,10394933400,32950,32950,32950,32950,0
|
|
20230906,153000,10394933400,32950,32950,32950,32950,1712
|
|
20230906,152900,10338523000,32950,32950,32950,32950,0
|
|
20230906,152800,10338523000,32950,32950,32950,32950,0
|
|
20230906,152700,10338523000,32950,32950,32950,32950,0
|
|
20230906,152600,10338523000,32950,32950,32950,32950,0
|
|
20230906,152500,10338523000,32950,32950,32950,32950,0
|
|
20230906,152400,10338523000,32950,32950,32950,32950,0
|
|
20230906,152300,10338523000,32950,32950,32950,32950,0
|
|
20230906,152200,10338523000,32950,32950,32950,32950,0
|
|
20230906,152100,10338523000,32950,32950,32950,32950,0
|
|
20230906,152000,10338523000,32950,32950,32950,32950,0
|
|
20230906,151900,10338523000,32950,33000,33000,32950,226
|
|
20230906,151800,10331066800,33000,32850,33000,32850,328
|
|
20230906,151700,10320261050,32900,32900,33000,32700,431
|
|
20230906,151600,10306108050,33000,32750,33000,32750,910
|
|
20230906,151500,10276160350,32750,32800,32950,32700,793
|
|
20230906,151400,10250174350,32800,32850,32900,32800,896
|
|
20230906,151300,10220776450,33000,32900,33000,32850,898
|
|
20230906,151200,10191198300,32900,32950,33000,32900,493
|
|
20230906,151100,10174967700,32950,32950,33000,32950,409
|
|
20230906,151000,10161489800,32950,32950,32950,32900,487
|
|
20230906,150900,10145449750,33000,32950,33000,32900,614
|
|
20230906,150800,10125224950,32900,32950,32950,32900,265
|
|
20230906,150700,10116498150,32900,33100,33150,32750,2002
|
|
20230906,150600,10050566300,33150,33250,33250,33050,2000
|
|
20230906,150500,9984319050,33250,33200,33250,33100,1078
|
|
20230906,150400,9948555800,33200,33050,33250,32900,2651
|
|
20230906,150300,9860736700,33000,32850,33000,32800,1689
|
|
20230906,150200,9805092800,32850,32800,32900,32750,550
|
|
20230906,150100,9787032800,32750,32800,32800,32750,147
|
|
20230906,150000,9782215900,32750,32700,32800,32600,673
|
|
20230906,145900,9760204200,32700,32700,32750,32600,478
|
|
20230906,145800,9744593950,32700,32700,32700,32650,261
|
|
20230906,145700,9736059300,32650,32550,32800,32550,449
|
|
20230906,145600,9721384200,32650,32600,32650,32600,618
|
|
20230906,145500,9701221800,32600,32650,32650,32600,664
|
|
20230906,145400,9679545700,32650,32850,32850,32600,746
|
|
20230906,145300,9655167000,32650,32550,32750,32550,5749
|
|
20230906,145200,9467784150,32550,32600,32600,32550,505
|
|
20230906,145100,9451323700,32600,32650,32650,32600,541
|
|
20230906,145000,9433677900,32600,32600,32600,32600,452
|
|
20230906,144900,9418942700,32600,32650,32700,32600,269
|
|
20230906,144800,9410163250,32600,32550,32900,32550,914
|
|
20230906,144700,9380348300,32550,32600,32600,32550,351
|
|
20230906,144600,9368910100,32650,32600,32650,32550,614
|
|
20230906,144500,9348895650,32600,32600,32700,32550,651
|
|
20230906,144400,9327666550,32600,32600,32600,32600,680
|
|
20230906,144300,9305498550,32650,32600,32650,32600,532
|
|
20230906,144200,9288150450,32650,32600,32750,32600,382
|
|
20230906,144100,9275676650,32600,32650,32650,32600,1843
|
|
20230906,144000,9215583650,32650,32650,32700,32650,418
|
|
20230906,143900,9201935900,32650,32700,32750,32650,422
|
|
20230906,143800,9188141900,32700,32700,32700,32650,477
|
|
20230906,143700,9172552300,32700,32700,32800,32700,235
|
|
20230906,143600,9164863300,32750,32750,32900,32700,413
|
|
20230906,143500,9151326050,32700,32750,32750,32700,569
|
|
20230906,143400,9132718850,32700,32750,32750,32700,237
|
|
20230906,143300,9124961600,32700,32750,32850,32700,547
|
|
20230906,143200,9107049900,32750,32650,32750,32650,520
|
|
20230906,143100,9090048150,32650,32750,32800,32650,311
|
|
20230906,143000,9079882650,32750,32650,32750,32650,580
|
|
20230906,142900,9060930600,32650,32650,32700,32650,609
|
|
20230906,142800,9041041850,32650,32700,32700,32650,271
|
|
20230906,142700,9032183950,32700,32700,32850,32700,397
|
|
20230906,142600,9019187750,32700,32650,32700,32650,491
|
|
20230906,142500,9003153750,32650,32700,32750,32650,373
|
|
20230906,142400,8990959400,32800,32700,32800,32700,519
|
|
20230906,142300,8973977850,32700,32750,32750,32700,391
|
|
20230906,142200,8961191650,32700,32700,32800,32700,445
|
|
20230906,142100,8946631750,32800,32700,32800,32700,559
|
|
20230906,142000,8928343950,32700,32700,32750,32700,208
|
|
20230906,141900,8921537700,32700,32750,32800,32700,484
|
|
20230906,141800,8905690550,32800,32750,32800,32700,546
|
|
20230906,141700,8887816850,32700,32700,32750,32700,132
|
|
20230906,141600,8883498400,32900,32750,32900,32700,437
|
|
20230906,141500,8869190650,32700,32750,32750,32700,608
|
|
20230906,141400,8849296350,32750,32800,32800,32750,274
|
|
20230906,141300,8840321450,32800,32850,32850,32700,563
|
|
20230906,141200,8821874350,32850,32800,32850,32800,224
|
|
20230906,141100,8814523850,32850,32800,32850,32750,719
|
|
20230906,141000,8790943600,32800,32700,32850,32700,270
|
|
20230906,140900,8782101550,32700,32700,32750,32700,479
|
|
20230906,140800,8766436650,32750,32750,32750,32750,447
|
|
20230906,140700,8751797400,32750,32800,32800,32750,339
|
|
20230906,140600,8740694950,32850,32900,32900,32750,335
|
|
20230906,140500,8729711950,32900,32750,33000,32750,314
|
|
20230906,140400,8719410700,32800,32700,32800,32700,542
|
|
20230906,140300,8701663850,32750,32650,32750,32650,412
|
|
20230906,140200,8688178450,32650,32650,32750,32650,539
|
|
20230906,140100,8670567750,32650,32700,32700,32650,356
|
|
20230906,140000,8658935900,32650,32700,32750,32650,342
|
|
20230906,135900,8647756050,32650,32700,32700,32650,299
|
|
20230906,135800,8637993400,32650,32700,32750,32650,410
|
|
20230906,135700,8624600150,32650,32700,32750,32650,332
|
|
20230906,135600,8613745250,32700,32650,32800,32650,432
|
|
20230906,135500,8599622450,32650,32750,32800,32650,491
|
|
20230906,135400,8583566800,32750,32800,32800,32750,314
|
|
20230906,135300,8573267700,33000,32650,33000,32650,2123
|
|
20230906,135200,8503648800,32650,32700,32750,32600,457
|
|
20230906,135100,8488722550,32700,32650,32700,32600,414
|
|
20230906,135000,8475205750,32650,32550,32700,32550,557
|
|
20230906,134900,8457047550,32650,32450,32650,32450,839
|
|
20230906,134800,8429761950,32450,32450,32450,32450,1370
|
|
20230906,134700,8385305450,32500,32500,32500,32450,3277
|
|
20230906,134600,8278803800,32500,32600,32600,32500,1819
|
|
20230906,134500,8219606950,32550,32550,32600,32550,497
|
|
20230906,134400,8203405000,32550,32600,32650,32550,1019
|
|
20230906,134300,8170195100,32600,32600,32650,32600,481
|
|
20230906,134200,8154513950,32650,32650,32650,32600,201
|
|
20230906,134100,8147957450,32600,32650,32700,32600,579
|
|
20230906,134000,8129052000,32600,32550,32750,32550,1117
|
|
20230906,133900,8092606550,32500,32500,32550,32500,209
|
|
20230906,133800,8085813100,32500,32600,32650,32500,2641
|
|
20230906,133700,7999851550,32650,32700,32800,32600,4216
|
|
20230906,133600,7862044050,32700,32800,32800,32700,2120
|
|
20230906,133500,7792634950,32800,32800,32800,32750,548
|
|
20230906,133400,7774674450,32800,32750,32800,32750,851
|
|
20230906,133300,7746770400,32750,32800,32800,32750,429
|
|
20230906,133200,7732708900,32750,32750,32800,32750,488
|
|
20230906,133100,7716726700,32750,32800,32800,32750,1217
|
|
20230906,133000,7676863950,32750,32800,32800,32750,1207
|
|
20230906,132900,7637274450,32800,32850,32850,32800,639
|
|
20230906,132800,7616300450,32850,32900,32900,32850,398
|
|
20230906,132700,7603220750,32900,32850,32900,32800,1069
|
|
20230906,132600,7568099200,32900,32900,32950,32850,907
|
|
20230906,132500,7538260750,32950,32950,32950,32900,922
|
|
20230906,132400,7507896950,33000,33150,33150,32950,761
|
|
20230906,132300,7482784600,33150,33100,33150,33000,3508
|
|
20230906,132200,7366786550,33150,33200,33250,33100,1005
|
|
20230906,132100,7333470850,33200,33200,33200,33200,472
|
|
20230906,132000,7317800450,33200,33200,33250,33200,950
|
|
20230906,131900,7286259700,33200,33200,33250,33200,319
|
|
20230906,131800,7275668850,33200,33250,33300,33200,638
|
|
20230906,131700,7254453950,33200,33200,33300,33200,1075
|
|
20230906,131600,7218750450,33200,33250,33350,33200,345
|
|
20230906,131500,7207277100,33250,33250,33300,33250,289
|
|
20230906,131400,7197667800,33250,33250,33350,33250,546
|
|
20230906,131300,7179496200,33300,33300,33350,33300,490
|
|
20230906,131200,7163179100,33300,33300,33300,33300,248
|
|
20230906,131100,7154920700,33300,33350,33550,33300,279
|
|
20230906,131000,7145599750,33350,33450,33450,33350,2698
|
|
20230906,130900,7055517650,33400,33450,33500,33400,1023
|
|
20230906,130800,7021297400,33450,33500,33550,33450,1286
|
|
20230906,130700,6978229550,33500,33500,33550,33500,301
|
|
20230906,130600,6968145900,33550,33600,33600,33550,1951
|
|
20230906,130500,6902620400,33600,33600,33650,33600,343
|
|
20230906,130400,6891095550,33600,33650,33650,33600,268
|
|
20230906,130300,6882084800,33650,33550,33650,33550,1125
|
|
20230906,130200,6844281500,33600,33800,33850,33600,2566
|
|
20230906,130100,6757661900,33800,33900,33950,33800,1371
|
|
20230906,130000,6711251550,33900,33900,33900,33900,94
|
|
20230906,125900,6708064950,33900,33900,33900,33900,3
|
|
20230906,125800,6707963250,33900,33950,33950,33900,1108
|
|
20230906,125700,6670363950,33900,33900,33900,33900,500
|
|
20230906,125600,6653413950,33850,33850,33900,33850,467
|
|
20230906,125500,6637585200,33850,33900,33900,33850,52
|
|
20230906,125400,6635822900,33900,33850,33900,33850,240
|
|
20230906,125300,6627691600,33850,33850,33850,33850,52
|
|
20230906,125200,6625931400,33850,33850,33850,33800,599
|
|
20230906,125100,6605661250,33850,33800,33850,33800,106
|
|
20230906,125000,6602078000,33800,33900,33900,33800,29
|
|
20230906,124900,6601097500,33800,33850,33900,33800,154
|
|
20230906,124800,6595886100,33900,33950,33950,33900,238
|
|
20230906,124700,6587817700,33950,33850,33950,33850,796
|
|
20230906,124600,6560830250,33850,33800,33850,33750,439
|
|
20230906,124500,6545971750,33700,33800,33800,33700,1159
|
|
20230906,124400,6506903150,33800,33700,33800,33700,852
|
|
20230906,124300,6478141550,33700,33650,33700,33600,1312
|
|
20230906,124200,6433935650,33650,33600,33650,33600,258
|
|
20230906,124100,6425258700,33650,33550,33650,33550,1827
|
|
20230906,124000,6363842050,33550,33550,33550,33550,6
|
|
20230906,123900,6363640750,33550,33500,33550,33500,98
|
|
20230906,123800,6360357600,33450,33450,33450,33450,62
|
|
20230906,123700,6358283700,33400,33400,33500,33400,1173
|
|
20230906,123600,6319003900,33400,33400,33400,33400,97
|
|
20230906,123500,6315764100,33500,33500,33500,33500,20
|
|
20230906,123400,6315094100,33500,33500,33500,33500,3
|
|
20230906,123300,6314993600,33500,33350,33500,33350,237
|
|
20230906,123200,6307077250,33400,33350,33400,33350,279
|
|
20230906,123100,6297758700,33300,33300,33300,33300,1
|
|
20230906,123000,6297725400,33300,33350,33350,33300,136
|
|
20230906,122900,6293194550,33350,33350,33350,33350,19
|
|
20230906,122800,6292560900,33350,33300,33350,33250,59
|
|
20230906,122700,6290598200,33300,33350,33350,33300,656
|
|
20230906,122600,6268725300,33350,33350,33350,33350,77
|
|
20230906,122500,6266157350,33400,33400,33400,33400,163
|
|
20230906,122400,6260713150,33400,33550,33550,33400,214
|
|
20230906,122300,6253547550,33550,33550,33550,33550,0
|
|
20230906,122200,6253547550,33550,33500,33550,33500,207
|
|
20230906,122100,6246610550,33500,33550,33600,33500,356
|
|
20230906,122000,6234663800,33550,33550,33600,33550,827
|
|
20230906,121900,6206889800,33550,33400,33550,33400,1529
|
|
20230906,121800,6155712800,33400,33400,33500,33400,659
|
|
20230906,121700,6133682800,33400,33250,33400,33250,811
|
|
20230906,121600,6106637450,33250,33200,33250,33150,176
|
|
20230906,121500,6100795850,33200,33200,33200,33200,1
|
|
20230906,121400,6100762650,33200,33200,33200,33200,51
|
|
20230906,121300,6099069450,33200,33200,33200,33200,164
|
|
20230906,121200,6093624650,33200,33200,33200,33200,7
|
|
20230906,121100,6093392250,33150,33150,33150,33150,0
|
|
20230906,121000,6093392250,33150,33150,33150,33150,100
|
|
20230906,120900,6090077250,33150,33200,33200,33150,115
|
|
20230906,120800,6086264900,33200,33100,33200,33100,288
|
|
20230906,120700,6076727200,33150,33150,33150,33150,316
|
|
20230906,120600,6066251800,33200,33200,33200,33200,1
|
|
20230906,120500,6066218600,33200,33200,33200,33200,691
|
|
20230906,120400,6043277400,33200,33250,33300,33200,117
|
|
20230906,120300,6039392200,33250,33250,33250,33250,375
|
|
20230906,120200,6026923450,33250,33250,33250,33250,36
|
|
20230906,120100,6025726450,33250,33300,33300,33200,228
|
|
20230906,120000,6018149400,33250,33250,33250,33250,2
|
|
20230906,115900,6018082900,33250,33250,33250,33200,313
|
|
20230906,115800,6007677700,33250,33300,33300,33250,103
|
|
20230906,115700,6004252450,33300,33300,33300,33250,287
|
|
20230906,115600,5994708650,33300,33300,33300,33300,0
|
|
20230906,115500,5994708650,33300,33300,33300,33250,267
|
|
20230906,115400,5985824850,33300,33250,33300,33250,209
|
|
20230906,115300,5978870150,33200,33350,33350,33200,63
|
|
20230906,115200,5976769700,33350,33200,33350,33200,132
|
|
20230906,115100,5972379550,33200,33250,33350,33200,1627
|
|
20230906,115000,5918147250,33250,33200,33300,33200,30
|
|
20230906,114900,5917150250,33200,33200,33250,33200,104
|
|
20230906,114800,5913696450,33200,33200,33200,33200,18
|
|
20230906,114700,5913098850,33150,33150,33150,33150,0
|
|
20230906,114600,5913098850,33150,33150,33150,33150,94
|
|
20230906,114500,5909982750,33200,33200,33200,33200,20
|
|
20230906,114400,5909318750,33200,33200,33200,33200,5
|
|
20230906,114300,5909152750,33150,33200,33200,33150,99
|
|
20230906,114200,5905870650,33150,33100,33150,33100,204
|
|
20230906,114100,5899111200,33100,33100,33100,33100,17
|
|
20230906,114000,5898548500,33100,33100,33100,33100,230
|
|
20230906,113900,5890935500,33100,33100,33100,33100,1
|
|
20230906,113800,5890902400,33200,33150,33200,33100,318
|
|
20230906,113700,5880361100,33100,33100,33100,33100,97
|
|
20230906,113600,5877150400,33100,33100,33100,33100,0
|
|
20230906,113500,5877150400,33100,33200,33200,33100,1229
|
|
20230906,113400,5836449650,33200,33150,33200,33150,340
|
|
20230906,113300,5825162550,33150,33150,33150,33150,52
|
|
20230906,113200,5823438750,33150,33150,33150,33150,144
|
|
20230906,113100,5818665150,33350,33400,33400,33100,146
|
|
20230906,113000,5813792750,33400,33150,33400,33150,606
|
|
20230906,112900,5793611550,33150,33150,33150,33100,93
|
|
20230906,112800,5790530800,33150,33100,33150,33100,99
|
|
20230906,112700,5787251200,33050,33000,33050,33000,212
|
|
20230906,112600,5780248200,33000,33100,33100,33000,72
|
|
20230906,112500,5777869550,33100,33050,33100,33050,63
|
|
20230906,112400,5775786000,33050,33100,33300,33050,685
|
|
20230906,112300,5753140800,33100,33150,33150,33100,359
|
|
20230906,112200,5741240700,33200,33200,33200,33200,141
|
|
20230906,112100,5736559500,33250,33250,33250,33250,192
|
|
20230906,112000,5730175500,33250,33250,33250,33250,179
|
|
20230906,111900,5724223750,33250,33200,33250,33200,1340
|
|
20230906,111800,5679675250,33200,33200,33200,33200,22
|
|
20230906,111700,5678944850,33200,33250,33250,33200,170
|
|
20230906,111600,5673300650,33250,33200,33250,33200,31
|
|
20230906,111500,5672271350,33200,32950,33250,32950,3751
|
|
20230906,111400,5547982850,32950,33000,33000,32950,144
|
|
20230906,111300,5543235550,32950,32800,32950,32800,115
|
|
20230906,111200,5539453800,32750,32800,32850,32750,14
|
|
20230906,111100,5538994650,32750,32850,32900,32750,1515
|
|
20230906,111000,5489311600,32850,32800,32850,32800,1652
|
|
20230906,110900,5435122400,32800,32850,32850,32800,232
|
|
20230906,110800,5427506950,32850,32950,32950,32850,191
|
|
20230906,110700,5421217350,32950,32950,32950,32900,324
|
|
20230906,110600,5410542050,32950,32800,32950,32800,709
|
|
20230906,110500,5387210900,32800,32800,32800,32750,703
|
|
20230906,110400,5364174500,32750,32850,32850,32750,1040
|
|
20230906,110300,5330075900,32850,32900,32900,32850,1862
|
|
20230906,110200,5268880700,32850,33000,33000,32850,1779
|
|
20230906,110100,5210257950,33000,33000,33050,33000,155
|
|
20230906,110000,5205142900,33000,33000,33050,32950,813
|
|
20230906,105900,5178299500,33000,33050,33050,33000,3866
|
|
20230906,105800,5050659000,33000,33150,33150,33000,3376
|
|
20230906,105700,4938987200,33150,33200,33200,33150,2005
|
|
20230906,105600,4872453650,33200,33250,33250,33200,481
|
|
20230906,105500,4856469900,33250,33300,33300,33250,386
|
|
20230906,105400,4843629350,33300,33400,33400,33250,270
|
|
20230906,105300,4834638100,33300,33400,33400,33300,169
|
|
20230906,105200,4829009200,33300,33200,33400,33200,83
|
|
20230906,105100,4826243950,33400,33200,33400,33150,1284
|
|
20230906,105000,4783630350,33250,33200,33250,33200,277
|
|
20230906,104900,4774420150,33250,33400,33400,33200,1450
|
|
20230906,104800,4726168850,33400,33400,33400,33350,618
|
|
20230906,104700,4705552250,33400,33550,33600,33400,3103
|
|
20230906,104600,4601589350,33550,33600,33600,33550,239
|
|
20230906,104500,4593569350,33600,33650,33650,33600,1034
|
|
20230906,104400,4558821700,33600,33600,33650,33550,1790
|
|
20230906,104300,4498731550,33600,33700,33700,33600,589
|
|
20230906,104200,4478937900,33700,33650,33700,33650,1880
|
|
20230906,104100,4415674700,33650,33850,33850,33650,4672
|
|
20230906,104000,4257885200,33850,33850,33850,33850,60
|
|
20230906,103900,4255854200,33850,33950,33950,33850,599
|
|
20230906,103800,4235576050,33950,33850,33950,33850,1015
|
|
20230906,103700,4201217600,33850,33900,33900,33850,653
|
|
20230906,103600,4179105650,33900,33950,33950,33850,304
|
|
20230906,103500,4168810600,33850,33850,33900,33850,46
|
|
20230906,103400,4167253450,33850,33900,33950,33850,1507
|
|
20230906,103300,4116196250,33900,33950,33950,33900,1038
|
|
20230906,103200,4080999650,33950,33950,33950,33950,179
|
|
20230906,103100,4074922600,33950,34050,34100,33950,7023
|
|
20230906,103000,3836184400,34050,34050,34050,34000,101
|
|
20230906,102900,3832750000,34050,34050,34050,34000,430
|
|
20230906,102800,3818108750,34050,34050,34050,34050,344
|
|
20230906,102700,3806395550,34050,34000,34050,34000,775
|
|
20230906,102600,3780020400,34050,34050,34050,34000,171
|
|
20230906,102500,3774197900,34000,34000,34000,34000,353
|
|
20230906,102400,3762195900,34050,34100,34150,34050,1981
|
|
20230906,102300,3694720750,34100,34100,34100,34100,320
|
|
20230906,102200,3683808750,34100,34150,34150,34100,121
|
|
20230906,102100,3679682550,34150,34100,34150,34100,1069
|
|
20230906,102000,3643229150,34100,34200,34200,34100,205
|
|
20230906,101900,3636228250,34100,34250,34300,34100,481
|
|
20230906,101800,3619795800,34300,34300,34300,34300,0
|
|
20230906,101700,3619795800,34300,34250,34300,34200,413
|
|
20230906,101600,3605654300,34300,34450,34450,34300,108
|
|
20230906,101500,3601938200,34450,34250,34450,34200,711
|
|
20230906,101400,3577496050,34250,34250,34450,34250,219
|
|
20230906,101300,3569986850,34500,34250,34500,34100,1247
|
|
20230906,101200,3527177300,34250,34300,34350,34150,4617
|
|
20230906,101100,3369114350,34300,34300,34350,34300,560
|
|
20230906,101000,3349905700,34350,34400,34400,34350,54
|
|
20230906,100900,3348048300,34300,34400,34400,34300,236
|
|
20230906,100800,3339933100,34400,34300,34400,34300,241
|
|
20230906,100700,3331653500,34400,34500,34500,34300,1834
|
|
20230906,100600,3268613550,34450,34550,34550,34450,1451
|
|
20230906,100500,3218511400,34550,34450,34550,34450,325
|
|
20230906,100400,3207303000,34500,34500,34500,34500,675
|
|
20230906,100300,3184015500,34500,34500,34550,34500,2173
|
|
20230906,100200,3109046900,34500,34400,34500,34400,974
|
|
20230906,100100,3075496450,34400,34250,34450,34200,1240
|
|
20230906,100000,3032925250,34250,34300,34300,34250,484
|
|
20230906,095900,3016347700,34250,34250,34250,34250,28
|
|
20230906,095800,3015388700,34250,34250,34250,34200,403
|
|
20230906,095700,3001601000,34250,34250,34250,34200,266
|
|
20230906,095600,2992503500,34250,34200,34250,34200,466
|
|
20230906,095500,2976565800,34200,34200,34200,34200,150
|
|
20230906,095400,2971435800,34150,34200,34250,34150,780
|
|
20230906,095300,2944745950,34150,34200,34200,34150,421
|
|
20230906,095200,2930350600,34200,34250,34250,34200,267
|
|
20230906,095100,2921219150,34250,34200,34250,34200,329
|
|
20230906,095000,2909965850,34200,34200,34250,34200,669
|
|
20230906,094900,2887072150,34200,34300,34300,34200,360
|
|
20230906,094800,2874744400,34250,34300,34400,34200,1870
|
|
20230906,094700,2810653800,34300,34350,34400,34300,264
|
|
20230906,094600,2801597750,34300,34300,34400,34300,259
|
|
20230906,094500,2792706100,34300,34300,34400,34250,168
|
|
20230906,094400,2786944250,34400,34350,34400,34250,1094
|
|
20230906,094300,2749332400,34350,34350,34350,34350,599
|
|
20230906,094200,2728756750,34350,34400,34400,34200,1104
|
|
20230906,094100,2690849250,34400,34400,34400,34350,97
|
|
20230906,094000,2687514250,34400,34400,34450,34400,884
|
|
20230906,093900,2657102350,34400,34250,34400,34200,493
|
|
20230906,093800,2640160550,34250,34300,34300,34200,1234
|
|
20230906,093700,2597888450,34350,34450,34450,34300,2297
|
|
20230906,093600,2518889150,34450,34450,34450,34400,591
|
|
20230906,093500,2498535550,34450,34400,34450,34400,594
|
|
20230906,093400,2478081400,34400,34400,34450,34350,1795
|
|
20230906,093300,2416364850,34400,34300,34400,34300,1117
|
|
20230906,093200,2378028200,34300,34200,34300,34200,1003
|
|
20230906,093100,2343651000,34200,34100,34250,34100,1324
|
|
20230906,093000,2298384200,34100,34000,34100,34000,1429
|
|
20230906,092900,2249659300,34000,34100,34100,34000,619
|
|
20230906,092800,2228563800,34100,34150,34200,34000,1284
|
|
20230906,092700,2184796200,34150,34150,34150,34100,89
|
|
20230906,092600,2181758100,34100,34100,34100,34050,200
|
|
20230906,092500,2174942000,34100,34150,34200,34000,427
|
|
20230906,092400,2160379000,34200,34000,34200,34000,1750
|
|
20230906,092300,2100670300,34050,33950,34050,33950,1136
|
|
20230906,092200,2062027800,33950,33950,34000,33950,271
|
|
20230906,092100,2052826650,34050,33950,34050,33950,103
|
|
20230906,092000,2049324700,34050,33900,34050,33900,724
|
|
20230906,091900,2024688450,33950,34050,34100,33950,269
|
|
20230906,091800,2015532300,33850,33700,34100,33650,1629
|
|
20230906,091700,1960420550,33650,33900,33950,33650,2634
|
|
20230906,091600,1871557300,33900,33950,34100,33800,3050
|
|
20230906,091500,1768021550,33950,34350,34400,33950,3221
|
|
20230906,091400,1658103700,34050,33950,34450,33700,3405
|
|
20230906,091300,1541918750,33950,33750,33950,33550,1935
|
|
20230906,091200,1476739100,33750,33900,33900,33650,2920
|
|
20230906,091100,1378190650,33850,34100,34150,33850,3442
|
|
20230906,091000,1261206650,34100,34100,34100,34000,1979
|
|
20230906,090900,1193877150,34050,33850,34050,33750,2346
|
|
20230906,090800,1114230400,33900,34000,34050,33850,3436
|
|
20230906,090700,997497150,34000,34000,34200,33650,3997
|
|
20230906,090600,861505550,33900,33550,34000,33550,3854
|
|
20230906,090500,731235650,33600,33550,33650,33550,716
|
|
20230906,090400,707165650,33550,33400,33600,33300,891
|
|
20230906,090300,677316900,33350,33500,33500,33300,1750
|
|
20230906,090200,618987050,33500,33650,33650,33450,1921
|
|
20230906,090100,554680200,33650,33000,33750,33000,4201
|
|
20230906,090000,413943900,32950,33350,33750,32800,12453
|