712 lines
37 KiB
CSV
712 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,204900,2778859000,34000,34000,34000,34000,1214
|
|
20230908,204800,2778859000,34000,34000,34000,34000,0
|
|
20230908,204700,2778859000,34000,34000,34000,34000,0
|
|
20230908,204600,2778859000,34000,34000,34000,34000,0
|
|
20230908,204500,2778859000,34000,34000,34000,34000,0
|
|
20230908,204400,2778859000,34000,34000,34000,34000,0
|
|
20230908,204300,2778859000,34000,34000,34000,34000,0
|
|
20230908,204200,2778859000,34000,34000,34000,34000,0
|
|
20230908,204100,2778859000,34000,34000,34000,34000,0
|
|
20230908,204000,2778859000,34000,34000,34000,34000,0
|
|
20230908,203900,2778859000,34000,34000,34000,34000,0
|
|
20230908,203800,2778859000,34000,34000,34000,34000,0
|
|
20230908,203700,2778859000,34000,34000,34000,34000,0
|
|
20230908,203600,2778859000,34000,34000,34000,34000,0
|
|
20230908,203500,2778859000,34000,34000,34000,34000,0
|
|
20230908,203400,2778859000,34000,34000,34000,34000,0
|
|
20230908,203300,2778859000,34000,34000,34000,34000,0
|
|
20230908,203200,2778859000,34000,34000,34000,34000,0
|
|
20230908,203100,2778859000,34000,34000,34000,34000,0
|
|
20230908,203000,2778859000,34000,34000,34000,34000,0
|
|
20230908,202900,2778859000,34000,34000,34000,34000,0
|
|
20230908,202800,2778859000,34000,34000,34000,34000,0
|
|
20230908,202700,2778859000,34000,34000,34000,34000,0
|
|
20230908,202600,2778859000,34000,34000,34000,34000,0
|
|
20230908,202500,2778859000,34000,34000,34000,34000,0
|
|
20230908,202400,2778859000,34000,34000,34000,34000,0
|
|
20230908,202300,2778859000,34000,34000,34000,34000,0
|
|
20230908,202200,2778859000,34000,34000,34000,34000,0
|
|
20230908,202100,2778859000,34000,34000,34000,34000,0
|
|
20230908,202000,2778859000,34000,34000,34000,34000,0
|
|
20230908,201900,2778859000,34000,34000,34000,34000,1214
|
|
20230908,201800,2778859000,34000,34000,34000,34000,0
|
|
20230908,201700,2778859000,34000,34000,34000,34000,0
|
|
20230908,201600,2778859000,34000,34000,34000,34000,0
|
|
20230908,201500,2778859000,34000,34000,34000,34000,0
|
|
20230908,201400,2778859000,34000,34000,34000,34000,0
|
|
20230908,201300,2778859000,34000,34000,34000,34000,0
|
|
20230908,201200,2778859000,34000,34000,34000,34000,0
|
|
20230908,201100,2778859000,34000,34000,34000,34000,0
|
|
20230908,201000,2778859000,34000,34000,34000,34000,0
|
|
20230908,200900,2778859000,34000,34000,34000,34000,0
|
|
20230908,200800,2778859000,34000,34000,34000,34000,0
|
|
20230908,200700,2778859000,34000,34000,34000,34000,0
|
|
20230908,200600,2778859000,34000,34000,34000,34000,0
|
|
20230908,200500,2778859000,34000,34000,34000,34000,0
|
|
20230908,200400,2778859000,34000,34000,34000,34000,0
|
|
20230908,200300,2778859000,34000,34000,34000,34000,0
|
|
20230908,200200,2778859000,34000,34000,34000,34000,0
|
|
20230908,200100,2778859000,34000,34000,34000,34000,0
|
|
20230908,200000,2778859000,34000,34000,34000,34000,0
|
|
20230908,195900,2778859000,34000,34000,34000,34000,0
|
|
20230908,195800,2778859000,34000,34000,34000,34000,0
|
|
20230908,195700,2778859000,34000,34000,34000,34000,0
|
|
20230908,195600,2778859000,34000,34000,34000,34000,0
|
|
20230908,195500,2778859000,34000,34000,34000,34000,0
|
|
20230908,195400,2778859000,34000,34000,34000,34000,0
|
|
20230908,195300,2778859000,34000,34000,34000,34000,0
|
|
20230908,195200,2778859000,34000,34000,34000,34000,0
|
|
20230908,195100,2778859000,34000,34000,34000,34000,0
|
|
20230908,195000,2778859000,34000,34000,34000,34000,0
|
|
20230908,194900,2778859000,34000,34000,34000,34000,1214
|
|
20230908,194800,2778859000,34000,34000,34000,34000,0
|
|
20230908,194700,2778859000,34000,34000,34000,34000,0
|
|
20230908,194600,2778859000,34000,34000,34000,34000,0
|
|
20230908,194500,2778859000,34000,34000,34000,34000,0
|
|
20230908,194400,2778859000,34000,34000,34000,34000,0
|
|
20230908,194300,2778859000,34000,34000,34000,34000,0
|
|
20230908,194200,2778859000,34000,34000,34000,34000,0
|
|
20230908,194100,2778859000,34000,34000,34000,34000,0
|
|
20230908,194000,2778859000,34000,34000,34000,34000,0
|
|
20230908,193900,2778859000,34000,34000,34000,34000,0
|
|
20230908,193800,2778859000,34000,34000,34000,34000,0
|
|
20230908,193700,2778859000,34000,34000,34000,34000,0
|
|
20230908,193600,2778859000,34000,34000,34000,34000,0
|
|
20230908,193500,2778859000,34000,34000,34000,34000,0
|
|
20230908,193400,2778859000,34000,34000,34000,34000,0
|
|
20230908,193300,2778859000,34000,34000,34000,34000,0
|
|
20230908,193200,2778859000,34000,34000,34000,34000,0
|
|
20230908,193100,2778859000,34000,34000,34000,34000,0
|
|
20230908,193000,2778859000,34000,34000,34000,34000,0
|
|
20230908,192900,2778859000,34000,34000,34000,34000,0
|
|
20230908,192800,2778859000,34000,34000,34000,34000,0
|
|
20230908,192700,2778859000,34000,34000,34000,34000,0
|
|
20230908,192600,2778859000,34000,34000,34000,34000,0
|
|
20230908,192500,2778859000,34000,34000,34000,34000,0
|
|
20230908,192400,2778859000,34000,34000,34000,34000,0
|
|
20230908,192300,2778859000,34000,34000,34000,34000,0
|
|
20230908,192200,2778859000,34000,34000,34000,34000,0
|
|
20230908,192100,2778859000,34000,34000,34000,34000,0
|
|
20230908,192000,2778859000,34000,34000,34000,34000,0
|
|
20230908,191900,2778859000,34000,34000,34000,34000,1214
|
|
20230908,191800,2778859000,34000,34000,34000,34000,0
|
|
20230908,191700,2778859000,34000,34000,34000,34000,0
|
|
20230908,191600,2778859000,34000,34000,34000,34000,0
|
|
20230908,191500,2778859000,34000,34000,34000,34000,0
|
|
20230908,191400,2778859000,34000,34000,34000,34000,0
|
|
20230908,191300,2778859000,34000,34000,34000,34000,0
|
|
20230908,191200,2778859000,34000,34000,34000,34000,0
|
|
20230908,191100,2778859000,34000,34000,34000,34000,0
|
|
20230908,191000,2778859000,34000,34000,34000,34000,0
|
|
20230908,190900,2778859000,34000,34000,34000,34000,0
|
|
20230908,190800,2778859000,34000,34000,34000,34000,0
|
|
20230908,190700,2778859000,34000,34000,34000,34000,0
|
|
20230908,190600,2778859000,34000,34000,34000,34000,0
|
|
20230908,190500,2778859000,34000,34000,34000,34000,0
|
|
20230908,190400,2778859000,34000,34000,34000,34000,0
|
|
20230908,190300,2778859000,34000,34000,34000,34000,0
|
|
20230908,190200,2778859000,34000,34000,34000,34000,0
|
|
20230908,190100,2778859000,34000,34000,34000,34000,0
|
|
20230908,190000,2778859000,34000,34000,34000,34000,0
|
|
20230908,185900,2778859000,34000,34000,34000,34000,0
|
|
20230908,185800,2778859000,34000,34000,34000,34000,0
|
|
20230908,185700,2778859000,34000,34000,34000,34000,0
|
|
20230908,185600,2778859000,34000,34000,34000,34000,0
|
|
20230908,185500,2778859000,34000,34000,34000,34000,0
|
|
20230908,185400,2778859000,34000,34000,34000,34000,0
|
|
20230908,185300,2778859000,34000,34000,34000,34000,0
|
|
20230908,185200,2778859000,34000,34000,34000,34000,0
|
|
20230908,185100,2778859000,34000,34000,34000,34000,0
|
|
20230908,185000,2778859000,34000,34000,34000,34000,0
|
|
20230908,184900,2778859000,34000,34000,34000,34000,1214
|
|
20230908,184800,2778859000,34000,34000,34000,34000,0
|
|
20230908,184700,2778859000,34000,34000,34000,34000,0
|
|
20230908,184600,2778859000,34000,34000,34000,34000,0
|
|
20230908,184500,2778859000,34000,34000,34000,34000,0
|
|
20230908,184400,2778859000,34000,34000,34000,34000,0
|
|
20230908,184300,2778859000,34000,34000,34000,34000,0
|
|
20230908,184200,2778859000,34000,34000,34000,34000,0
|
|
20230908,184100,2778859000,34000,34000,34000,34000,0
|
|
20230908,184000,2778859000,34000,34000,34000,34000,0
|
|
20230908,183900,2778859000,34000,34000,34000,34000,0
|
|
20230908,183800,2778859000,34000,34000,34000,34000,0
|
|
20230908,183700,2778859000,34000,34000,34000,34000,0
|
|
20230908,183600,2778859000,34000,34000,34000,34000,0
|
|
20230908,183500,2778859000,34000,34000,34000,34000,0
|
|
20230908,183400,2778859000,34000,34000,34000,34000,0
|
|
20230908,183300,2778859000,34000,34000,34000,34000,0
|
|
20230908,183200,2778859000,34000,34000,34000,34000,0
|
|
20230908,183100,2778859000,34000,34000,34000,34000,0
|
|
20230908,183000,2778859000,34000,34000,34000,34000,0
|
|
20230908,182900,2778859000,34000,34000,34000,34000,0
|
|
20230908,182800,2778859000,34000,34000,34000,34000,0
|
|
20230908,182700,2778859000,34000,34000,34000,34000,0
|
|
20230908,182600,2778859000,34000,34000,34000,34000,0
|
|
20230908,182500,2778859000,34000,34000,34000,34000,0
|
|
20230908,182400,2778859000,34000,34000,34000,34000,0
|
|
20230908,182300,2778859000,34000,34000,34000,34000,0
|
|
20230908,182200,2778859000,34000,34000,34000,34000,0
|
|
20230908,182100,2778859000,34000,34000,34000,34000,0
|
|
20230908,182000,2778859000,34000,34000,34000,34000,0
|
|
20230908,181900,2778859000,34000,34000,34000,34000,1214
|
|
20230908,181800,2778859000,34000,34000,34000,34000,0
|
|
20230908,181700,2778859000,34000,34000,34000,34000,0
|
|
20230908,181600,2778859000,34000,34000,34000,34000,0
|
|
20230908,181500,2778859000,34000,34000,34000,34000,0
|
|
20230908,181400,2778859000,34000,34000,34000,34000,0
|
|
20230908,181300,2778859000,34000,34000,34000,34000,0
|
|
20230908,181200,2778859000,34000,34000,34000,34000,0
|
|
20230908,181100,2778859000,34000,34000,34000,34000,0
|
|
20230908,181000,2778859000,34000,34000,34000,34000,0
|
|
20230908,180900,2778859000,34000,34000,34000,34000,0
|
|
20230908,180800,2778859000,34000,34000,34000,34000,0
|
|
20230908,180700,2778859000,34000,34000,34000,34000,0
|
|
20230908,180600,2778859000,34000,34000,34000,34000,0
|
|
20230908,180500,2778859000,34000,34000,34000,34000,0
|
|
20230908,180400,2778859000,34000,34000,34000,34000,0
|
|
20230908,180300,2778859000,34000,34000,34000,34000,0
|
|
20230908,180200,2778859000,34000,34000,34000,34000,0
|
|
20230908,180100,2778859000,34000,34000,34000,34000,0
|
|
20230908,180000,2778859000,34000,34000,34000,34000,0
|
|
20230908,175900,2778859000,34000,34000,34000,34000,0
|
|
20230908,175800,2778859000,34000,34000,34000,34000,0
|
|
20230908,175700,2778859000,34000,34000,34000,34000,0
|
|
20230908,175600,2778859000,34000,34000,34000,34000,0
|
|
20230908,175500,2778859000,34000,34000,34000,34000,0
|
|
20230908,175400,2778859000,34000,34000,34000,34000,0
|
|
20230908,175300,2778859000,34000,34000,34000,34000,0
|
|
20230908,175200,2778859000,34000,34000,34000,34000,0
|
|
20230908,175100,2778859000,34000,34000,34000,34000,0
|
|
20230908,175000,2778859000,34000,34000,34000,34000,0
|
|
20230908,174900,2778859000,34000,34000,34000,34000,1214
|
|
20230908,174800,2778859000,34000,34000,34000,34000,0
|
|
20230908,174700,2778859000,34000,34000,34000,34000,0
|
|
20230908,174600,2778859000,34000,34000,34000,34000,0
|
|
20230908,174500,2778859000,34000,34000,34000,34000,0
|
|
20230908,174400,2778859000,34000,34000,34000,34000,0
|
|
20230908,174300,2778859000,34000,34000,34000,34000,0
|
|
20230908,174200,2778859000,34000,34000,34000,34000,0
|
|
20230908,174100,2778859000,34000,34000,34000,34000,0
|
|
20230908,174000,2778859000,34000,34000,34000,34000,0
|
|
20230908,173900,2778859000,34000,34000,34000,34000,0
|
|
20230908,173800,2778859000,34000,34000,34000,34000,0
|
|
20230908,173700,2778859000,34000,34000,34000,34000,0
|
|
20230908,173600,2778859000,34000,34000,34000,34000,0
|
|
20230908,173500,2778859000,34000,34000,34000,34000,0
|
|
20230908,173400,2778859000,34000,34000,34000,34000,0
|
|
20230908,173300,2778859000,34000,34000,34000,34000,0
|
|
20230908,173200,2778859000,34000,34000,34000,34000,0
|
|
20230908,173100,2778859000,34000,34000,34000,34000,0
|
|
20230908,173000,2778859000,34000,34000,34000,34000,0
|
|
20230908,172900,2778859000,34000,34000,34000,34000,0
|
|
20230908,172800,2778859000,34000,34000,34000,34000,0
|
|
20230908,172700,2778859000,34000,34000,34000,34000,0
|
|
20230908,172600,2778859000,34000,34000,34000,34000,0
|
|
20230908,172500,2778859000,34000,34000,34000,34000,0
|
|
20230908,172400,2778859000,34000,34000,34000,34000,0
|
|
20230908,172300,2778859000,34000,34000,34000,34000,0
|
|
20230908,172200,2778859000,34000,34000,34000,34000,0
|
|
20230908,172100,2778859000,34000,34000,34000,34000,0
|
|
20230908,172000,2778859000,34000,34000,34000,34000,0
|
|
20230908,171900,2778859000,34000,34000,34000,34000,1214
|
|
20230908,171800,2778859000,34000,34000,34000,34000,0
|
|
20230908,171700,2778859000,34000,34000,34000,34000,0
|
|
20230908,171600,2778859000,34000,34000,34000,34000,0
|
|
20230908,171500,2778859000,34000,34000,34000,34000,0
|
|
20230908,171400,2778859000,34000,34000,34000,34000,0
|
|
20230908,171300,2778859000,34000,34000,34000,34000,0
|
|
20230908,171200,2778859000,34000,34000,34000,34000,0
|
|
20230908,171100,2778859000,34000,34000,34000,34000,0
|
|
20230908,171000,2778859000,34000,34000,34000,34000,0
|
|
20230908,170900,2778859000,34000,34000,34000,34000,0
|
|
20230908,170800,2778859000,34000,34000,34000,34000,0
|
|
20230908,170700,2778859000,34000,34000,34000,34000,0
|
|
20230908,170600,2778859000,34000,34000,34000,34000,0
|
|
20230908,170500,2778859000,34000,34000,34000,34000,0
|
|
20230908,170400,2778859000,34000,34000,34000,34000,0
|
|
20230908,170300,2778859000,34000,34000,34000,34000,0
|
|
20230908,170200,2778859000,34000,34000,34000,34000,0
|
|
20230908,170100,2778859000,34000,34000,34000,34000,0
|
|
20230908,170000,2778859000,34000,34000,34000,34000,0
|
|
20230908,165900,2778859000,34000,34000,34000,34000,0
|
|
20230908,165800,2778859000,34000,34000,34000,34000,0
|
|
20230908,165700,2778859000,34000,34000,34000,34000,0
|
|
20230908,165600,2778859000,34000,34000,34000,34000,0
|
|
20230908,165500,2778859000,34000,34000,34000,34000,0
|
|
20230908,165400,2778859000,34000,34000,34000,34000,0
|
|
20230908,165300,2778859000,34000,34000,34000,34000,0
|
|
20230908,165200,2778859000,34000,34000,34000,34000,0
|
|
20230908,165100,2778859000,34000,34000,34000,34000,0
|
|
20230908,165000,2778859000,34000,34000,34000,34000,0
|
|
20230908,164900,2778859000,34000,34000,34000,34000,1214
|
|
20230908,164800,2778859000,34000,34000,34000,34000,0
|
|
20230908,164700,2778859000,34000,34000,34000,34000,0
|
|
20230908,164600,2778859000,34000,34000,34000,34000,0
|
|
20230908,164500,2778859000,34000,34000,34000,34000,0
|
|
20230908,164400,2778859000,34000,34000,34000,34000,0
|
|
20230908,164300,2778859000,34000,34000,34000,34000,0
|
|
20230908,164200,2778859000,34000,34000,34000,34000,0
|
|
20230908,164100,2778859000,34000,34000,34000,34000,0
|
|
20230908,164000,2778859000,34000,34000,34000,34000,0
|
|
20230908,163900,2778859000,34000,34000,34000,34000,0
|
|
20230908,163800,2778859000,34000,34000,34000,34000,0
|
|
20230908,163700,2778859000,34000,34000,34000,34000,0
|
|
20230908,163600,2778859000,34000,34000,34000,34000,0
|
|
20230908,163500,2778859000,34000,34000,34000,34000,0
|
|
20230908,163400,2778859000,34000,34000,34000,34000,0
|
|
20230908,163300,2778859000,34000,34000,34000,34000,0
|
|
20230908,163200,2778859000,34000,34000,34000,34000,0
|
|
20230908,163100,2778859000,34000,34000,34000,34000,0
|
|
20230908,163000,2778859000,34000,34000,34000,34000,0
|
|
20230908,162900,2778859000,34000,34000,34000,34000,0
|
|
20230908,162800,2778859000,34000,34000,34000,34000,0
|
|
20230908,162700,2778859000,34000,34000,34000,34000,0
|
|
20230908,162600,2778859000,34000,34000,34000,34000,0
|
|
20230908,162500,2778859000,34000,34000,34000,34000,0
|
|
20230908,162400,2778859000,34000,34000,34000,34000,0
|
|
20230908,162300,2778859000,34000,34000,34000,34000,0
|
|
20230908,162200,2778859000,34000,34000,34000,34000,0
|
|
20230908,162100,2778859000,34000,34000,34000,34000,0
|
|
20230908,162000,2778859000,34000,34000,34000,34000,0
|
|
20230908,161900,2778859000,34000,34000,34000,34000,1214
|
|
20230908,161800,2778859000,34000,34000,34000,34000,0
|
|
20230908,161700,2778859000,34000,34000,34000,34000,0
|
|
20230908,161600,2778859000,34000,34000,34000,34000,0
|
|
20230908,161500,2778859000,34000,34000,34000,34000,0
|
|
20230908,161400,2778859000,34000,34000,34000,34000,0
|
|
20230908,161300,2778859000,34000,34000,34000,34000,0
|
|
20230908,161200,2778859000,34000,34000,34000,34000,0
|
|
20230908,161100,2778859000,34000,34000,34000,34000,0
|
|
20230908,161000,2778859000,34000,34000,34000,34000,0
|
|
20230908,160900,2778859000,34000,34000,34000,34000,0
|
|
20230908,160800,2778859000,34000,34000,34000,34000,0
|
|
20230908,160700,2778859000,34000,34000,34000,34000,0
|
|
20230908,160600,2778859000,34000,34000,34000,34000,0
|
|
20230908,160500,2778859000,34000,34000,34000,34000,0
|
|
20230908,160400,2778859000,34000,34000,34000,34000,0
|
|
20230908,160300,2778859000,34000,34000,34000,34000,0
|
|
20230908,160200,2778859000,34000,34000,34000,34000,0
|
|
20230908,160100,2778859000,34000,34000,34000,34000,0
|
|
20230908,160000,2778859000,34000,34000,34000,34000,0
|
|
20230908,155900,2778859000,34000,34000,34000,34000,0
|
|
20230908,155800,2778859000,34000,34000,34000,34000,0
|
|
20230908,155700,2778859000,34000,34000,34000,34000,0
|
|
20230908,155600,2778859000,34000,34000,34000,34000,0
|
|
20230908,155500,2778859000,34000,34000,34000,34000,0
|
|
20230908,155400,2778859000,34000,34000,34000,34000,0
|
|
20230908,155300,2778859000,34000,34000,34000,34000,0
|
|
20230908,155200,2778859000,34000,34000,34000,34000,0
|
|
20230908,155100,2778859000,34000,34000,34000,34000,0
|
|
20230908,155000,2778859000,34000,34000,34000,34000,0
|
|
20230908,154900,2778859000,34000,34000,34000,34000,1214
|
|
20230908,154800,2778859000,34000,34000,34000,34000,0
|
|
20230908,154700,2778859000,34000,34000,34000,34000,0
|
|
20230908,154600,2778859000,34000,34000,34000,34000,0
|
|
20230908,154500,2778859000,34000,34000,34000,34000,0
|
|
20230908,154400,2778859000,34000,34000,34000,34000,0
|
|
20230908,154300,2778859000,34000,34000,34000,34000,0
|
|
20230908,154200,2778859000,34000,34000,34000,34000,0
|
|
20230908,154100,2778859000,34000,34000,34000,34000,0
|
|
20230908,154000,2778859000,34000,34000,34000,34000,0
|
|
20230908,153900,2778859000,34000,34000,34000,34000,0
|
|
20230908,153800,2778859000,34000,34000,34000,34000,0
|
|
20230908,153700,2778859000,34000,34000,34000,34000,0
|
|
20230908,153600,2778859000,34000,34000,34000,34000,0
|
|
20230908,153500,2778859000,34000,34000,34000,34000,0
|
|
20230908,153400,2778859000,34000,34000,34000,34000,0
|
|
20230908,153300,2778859000,34000,34000,34000,34000,0
|
|
20230908,153200,2778859000,34000,34000,34000,34000,0
|
|
20230908,153100,2778859000,34000,34000,34000,34000,0
|
|
20230908,153000,2778859000,34000,34000,34000,34000,1214
|
|
20230908,152900,2737583000,33800,33800,33800,33800,0
|
|
20230908,152800,2737583000,33800,33800,33800,33800,0
|
|
20230908,152700,2737583000,33800,33800,33800,33800,0
|
|
20230908,152600,2737583000,33800,33800,33800,33800,0
|
|
20230908,152500,2737583000,33800,33800,33800,33800,0
|
|
20230908,152400,2737583000,33800,33800,33800,33800,0
|
|
20230908,152300,2737583000,33800,33800,33800,33800,0
|
|
20230908,152200,2737583000,33800,33800,33800,33800,0
|
|
20230908,152100,2737583000,33800,33800,33800,33800,0
|
|
20230908,152000,2737583000,33800,33800,33800,33800,0
|
|
20230908,151900,2737583000,33800,34000,34000,33750,1881
|
|
20230908,151800,2673808750,34000,34000,34000,33950,1332
|
|
20230908,151700,2628524700,34000,33950,34000,33950,293
|
|
20230908,151600,2618564700,34000,33900,34000,33900,602
|
|
20230908,151500,2598110800,33950,33800,33950,33800,494
|
|
20230908,151400,2581340450,33850,33850,33850,33850,2
|
|
20230908,151300,2581272750,33800,33850,33850,33800,55
|
|
20230908,151200,2579413500,33800,33950,33950,33800,102
|
|
20230908,151100,2575965250,33950,33900,33950,33900,116
|
|
20230908,151000,2572028350,33850,33950,33950,33850,225
|
|
20230908,150900,2564393600,33950,33900,33950,33900,567
|
|
20230908,150800,2545172000,33850,33850,33850,33850,14
|
|
20230908,150700,2544698100,33850,33800,33850,33800,377
|
|
20230908,150600,2531942450,33800,33850,33850,33800,388
|
|
20230908,150500,2518827850,33800,33800,33800,33800,9
|
|
20230908,150400,2518523650,33850,33850,33850,33850,39
|
|
20230908,150300,2517203500,33850,33750,33850,33750,773
|
|
20230908,150200,2491100600,33750,33800,33800,33750,128
|
|
20230908,150100,2486774400,33800,33750,33800,33750,104
|
|
20230908,150000,2483259400,33750,33650,33750,33650,1645
|
|
20230908,145900,2427775100,33700,33650,33700,33650,92
|
|
20230908,145800,2424675050,33700,33700,33700,33700,10
|
|
20230908,145700,2424338050,33650,33700,33700,33650,34
|
|
20230908,145600,2423192800,33650,33650,33650,33650,1
|
|
20230908,145500,2423159150,33700,33750,33750,33700,389
|
|
20230908,145400,2410049600,33750,33750,33750,33700,217
|
|
20230908,145300,2402725900,33750,33750,33750,33750,9
|
|
20230908,145200,2402422150,33700,33750,33750,33700,37
|
|
20230908,145100,2401173900,33700,33700,33750,33700,47
|
|
20230908,145000,2399589300,33750,33750,33750,33750,228
|
|
20230908,144900,2391894300,33750,33700,33750,33700,66
|
|
20230908,144800,2389669500,33750,33750,33750,33700,126
|
|
20230908,144700,2385422000,33750,33750,33750,33700,278
|
|
20230908,144600,2376039550,33700,33650,33700,33650,765
|
|
20230908,144500,2350260350,33600,33600,33650,33600,15
|
|
20230908,144400,2349755800,33650,33600,33650,33600,264
|
|
20230908,144300,2340884750,33600,33600,33600,33600,3
|
|
20230908,144200,2340783950,33650,33650,33650,33600,29
|
|
20230908,144100,2339808150,33600,33650,33650,33600,68
|
|
20230908,144000,2337520000,33650,33650,33650,33650,36
|
|
20230908,143900,2336308600,33700,33650,33700,33650,40
|
|
20230908,143800,2334961250,33650,33650,33700,33650,115
|
|
20230908,143700,2331085950,33650,33700,33700,33650,21
|
|
20230908,143600,2330378400,33700,33650,33700,33650,62
|
|
20230908,143500,2328291500,33650,33650,33700,33650,44
|
|
20230908,143400,2326810400,33650,33700,33700,33650,15
|
|
20230908,143300,2326305000,33650,33700,33700,33650,14
|
|
20230908,143200,2325833300,33700,33650,33700,33650,465
|
|
20230908,143100,2310162850,33650,33700,33700,33650,15
|
|
20230908,143000,2309657900,33700,33700,33700,33650,22
|
|
20230908,142900,2308916550,33700,33700,33700,33700,13
|
|
20230908,142800,2308478450,33650,33650,33650,33650,20
|
|
20230908,142700,2307805450,33600,33650,33700,33600,21
|
|
20230908,142600,2307098550,33600,33650,33650,33600,11
|
|
20230908,142500,2306728500,33650,33650,33650,33650,17
|
|
20230908,142400,2306156450,33700,33650,33700,33650,187
|
|
20230908,142300,2299855250,33650,33700,33700,33600,25
|
|
20230908,142200,2299013800,33700,33650,33700,33650,160
|
|
20230908,142100,2293627950,33650,33750,33750,33650,12
|
|
20230908,142000,2293223050,33750,33750,33750,33750,9
|
|
20230908,141900,2292919300,33650,33700,33750,33650,40
|
|
20230908,141800,2291571000,33650,33650,33650,33600,89
|
|
20230908,141700,2288576850,33750,33650,33750,33650,127
|
|
20230908,141600,2284302500,33650,33650,33650,33650,1
|
|
20230908,141500,2284268850,33750,33650,33750,33650,126
|
|
20230908,141400,2280019150,33750,33650,33750,33650,1291
|
|
20230908,141300,2236523900,33650,33600,33650,33600,12
|
|
20230908,141200,2236120650,33650,33650,33650,33650,19
|
|
20230908,141100,2235481300,33600,33600,33600,33600,1
|
|
20230908,141000,2235447700,33600,33600,33600,33600,2
|
|
20230908,140900,2235380500,33650,33600,33650,33600,16
|
|
20230908,140800,2234842150,33650,33650,33650,33650,0
|
|
20230908,140700,2234842150,33650,33650,33650,33600,16
|
|
20230908,140600,2234303850,33650,33600,33650,33600,8
|
|
20230908,140500,2234034700,33650,33650,33650,33650,0
|
|
20230908,140400,2234034700,33650,33600,33650,33600,23
|
|
20230908,140300,2233261500,33650,33600,33650,33600,24
|
|
20230908,140200,2232454750,33600,33600,33600,33550,167
|
|
20230908,140100,2226843650,33600,33600,33600,33600,69
|
|
20230908,140000,2224525250,33550,33650,33650,33550,90
|
|
20230908,135900,2221500550,33650,33600,33650,33600,31
|
|
20230908,135800,2220457500,33650,33650,33650,33650,0
|
|
20230908,135700,2220457500,33650,33600,33650,33600,16
|
|
20230908,135600,2219919150,33600,33600,33600,33600,2
|
|
20230908,135500,2219851950,33550,33650,33650,33550,114
|
|
20230908,135400,2216016100,33650,33550,33650,33550,8
|
|
20230908,135300,2215747000,33550,33600,33600,33550,78
|
|
20230908,135200,2213126250,33650,33600,33650,33600,112
|
|
20230908,135100,2209358200,33700,33600,33700,33600,10
|
|
20230908,135000,2209021500,33550,33700,33700,33550,123
|
|
20230908,134900,2204887600,33700,33600,33700,33600,5
|
|
20230908,134800,2204719300,33550,33700,33700,33550,9
|
|
20230908,134700,2204416300,33600,33650,33750,33600,10
|
|
20230908,134600,2204079050,33700,33650,33750,33650,8
|
|
20230908,134500,2203809700,33750,33750,33750,33650,21
|
|
20230908,134400,2203101050,33650,33650,33650,33650,187
|
|
20230908,134300,2196808500,33700,33700,33700,33700,5
|
|
20230908,134200,2196640000,33750,33650,33750,33650,16
|
|
20230908,134100,2196100100,33650,33750,33750,33650,501
|
|
20230908,134000,2179191450,33700,33700,33750,33700,87
|
|
20230908,133900,2176259150,33750,33700,33750,33600,765
|
|
20230908,133800,2150520200,33700,33700,33700,33700,1
|
|
20230908,133700,2150486500,33750,33750,33750,33750,82
|
|
20230908,133600,2147719000,33700,33750,33750,33700,33
|
|
20230908,133500,2146605350,33700,33700,33700,33700,11
|
|
20230908,133400,2146234650,33650,33700,33700,33650,98
|
|
20230908,133300,2142932100,33700,33650,33700,33650,308
|
|
20230908,133200,2132552550,33650,33650,33650,33650,8
|
|
20230908,133100,2132283350,33650,33650,33650,33650,76
|
|
20230908,133000,2129725950,33700,33700,33700,33700,15
|
|
20230908,132900,2129220450,33600,33650,33650,33600,2
|
|
20230908,132800,2129153200,33650,33650,33650,33650,73
|
|
20230908,132700,2126696750,33700,33700,33700,33700,18
|
|
20230908,132600,2126090150,33650,33700,33700,33650,3
|
|
20230908,132500,2125989100,33700,33700,33700,33700,138
|
|
20230908,132400,2121338500,33650,33700,33700,33650,9
|
|
20230908,132300,2121035300,33650,33650,33650,33650,34
|
|
20230908,132200,2119891200,33600,33650,33650,33600,49
|
|
20230908,132100,2118242400,33650,33550,33650,33550,108
|
|
20230908,132000,2114608300,33650,33600,33650,33500,83
|
|
20230908,131900,2111826500,33600,33600,33600,33500,56
|
|
20230908,131800,2109945000,33650,33600,33650,33600,16
|
|
20230908,131700,2109406900,33600,33550,33650,33550,34
|
|
20230908,131600,2108263200,33550,33550,33550,33550,0
|
|
20230908,131500,2108263200,33550,33500,33650,33500,16
|
|
20230908,131400,2107725800,33500,33500,33500,33500,1
|
|
20230908,131300,2107692300,33500,33500,33500,33500,15
|
|
20230908,131200,2107189800,33550,33500,33550,33500,36
|
|
20230908,131100,2105982100,33500,33500,33500,33500,2
|
|
20230908,131000,2105915100,33500,33500,33500,33500,1
|
|
20230908,130900,2105881600,33550,33400,33550,33400,14
|
|
20230908,130800,2105412350,33500,33450,33500,33400,148
|
|
20230908,130700,2100467000,33400,33450,33450,33400,27
|
|
20230908,130600,2099565150,33500,33500,33500,33500,7
|
|
20230908,130500,2099330650,33450,33450,33450,33450,197
|
|
20230908,130400,2092741000,33450,33450,33450,33450,1
|
|
20230908,130300,2092707550,33450,33550,33550,33450,8
|
|
20230908,130200,2092439250,33450,33450,33450,33450,51
|
|
20230908,130100,2090733300,33550,33550,33550,33550,0
|
|
20230908,130000,2090733300,33550,33600,33600,33500,55
|
|
20230908,125900,2088885650,33450,33450,33450,33450,0
|
|
20230908,125800,2088885650,33450,33450,33450,33450,60
|
|
20230908,125700,2086878650,33600,33550,33600,33550,13
|
|
20230908,125600,2086441900,33550,33550,33550,33550,23
|
|
20230908,125500,2085670250,33600,33500,33600,33500,13
|
|
20230908,125400,2085233750,33600,33550,33650,33550,24
|
|
20230908,125300,2084427550,33450,33450,33600,33450,85
|
|
20230908,125200,2081582400,33500,33550,33550,33500,13
|
|
20230908,125100,2081146650,33500,33550,33600,33500,12
|
|
20230908,125000,2080743600,33550,33450,33550,33450,94
|
|
20230908,124900,2077590000,33550,33500,33550,33500,15
|
|
20230908,124800,2077087050,33400,33550,33550,33400,102
|
|
20230908,124700,2073679200,33550,33400,33550,33400,82
|
|
20230908,124600,2070936750,33600,33450,33650,33400,181
|
|
20230908,124500,2064874850,33550,33500,33550,33450,72
|
|
20230908,124400,2062464700,33500,33550,33550,33500,10
|
|
20230908,124300,2062129250,33550,33500,33550,33500,19
|
|
20230908,124200,2061492050,33550,33550,33550,33550,14
|
|
20230908,124100,2061022350,33550,33500,33550,33500,10
|
|
20230908,124000,2060686950,33500,33400,33500,33400,959
|
|
20230908,123900,2028628450,33400,33350,33400,33350,43
|
|
20230908,123800,2027192450,33400,33400,33400,33350,93
|
|
20230908,123700,2024089500,33350,33350,33350,33350,61
|
|
20230908,123600,2022055150,33350,33350,33350,33300,27
|
|
20230908,123500,2021154750,33400,33350,33400,33350,183
|
|
20230908,123400,2015051450,33350,33400,33400,33350,314
|
|
20230908,123300,2004573650,33500,33400,33500,33400,11
|
|
20230908,123200,2004205350,33400,33500,33500,33400,41
|
|
20230908,123100,2002834000,33500,33400,33500,33400,315
|
|
20230908,123000,1992296300,33400,33450,33450,33400,1069
|
|
20230908,122900,1956571800,33450,33550,33550,33450,549
|
|
20230908,122800,1938190500,33550,33600,33600,33550,170
|
|
20230908,122700,1932486750,33600,33600,33700,33600,407
|
|
20230908,122600,1918809950,33600,33600,33600,33600,5
|
|
20230908,122500,1918641950,33600,33650,33650,33600,220
|
|
20230908,122400,1911239750,33650,33650,33750,33650,420
|
|
20230908,122300,1897104150,33650,33650,33700,33650,59
|
|
20230908,122200,1895118550,33700,33650,33700,33650,6
|
|
20230908,122100,1894916450,33750,33750,33750,33650,14
|
|
20230908,122000,1894444050,33650,33750,33750,33650,5
|
|
20230908,121900,1894275400,33750,33850,33850,33700,184
|
|
20230908,121800,1888058600,33750,33850,33850,33750,11
|
|
20230908,121700,1887686350,33650,33650,33650,33650,1
|
|
20230908,121600,1887652700,33650,33750,33800,33650,374
|
|
20230908,121500,1875021850,33800,33650,33800,33650,51
|
|
20230908,121400,1873304350,33800,33850,33850,33800,9
|
|
20230908,121300,1872999900,33850,33850,33850,33750,6
|
|
20230908,121200,1872796900,33850,33750,33850,33750,17
|
|
20230908,121100,1872222250,33700,33700,33700,33700,2
|
|
20230908,121000,1872154850,33650,33650,33650,33650,7
|
|
20230908,120900,1871919300,33850,33850,33850,33800,40
|
|
20230908,120800,1870565500,33850,33750,33850,33750,7
|
|
20230908,120700,1870328650,33700,33700,33700,33700,5
|
|
20230908,120600,1870160150,33650,33650,33850,33650,29
|
|
20230908,120500,1869182850,33650,33600,33650,33600,30
|
|
20230908,120400,1868174600,33600,33700,33700,33600,68
|
|
20230908,120300,1865889450,33650,33600,33650,33600,164
|
|
20230908,120200,1860371150,33650,33650,33650,33650,43
|
|
20230908,120100,1858924200,33650,33850,33850,33650,147
|
|
20230908,120000,1853948450,33850,33700,33850,33700,137
|
|
20230908,115900,1849311650,33600,33650,33650,33600,187
|
|
20230908,115800,1843019150,33650,33700,33750,33650,52
|
|
20230908,115700,1841267150,33800,33800,33800,33800,10
|
|
20230908,115600,1840929150,33700,33800,33800,33700,10
|
|
20230908,115500,1840591450,33800,33700,33800,33700,74
|
|
20230908,115400,1838095450,33700,33800,33800,33700,20
|
|
20230908,115300,1837419750,33750,33750,33750,33750,13
|
|
20230908,115200,1836981000,33700,33750,33750,33700,5
|
|
20230908,115100,1836812300,33750,33750,33750,33650,22
|
|
20230908,115000,1836070250,33650,33650,33650,33650,15
|
|
20230908,114900,1835565500,33650,33750,33750,33650,10
|
|
20230908,114800,1835228350,33750,33650,33750,33650,123
|
|
20230908,114700,1831087300,33650,33750,33750,33650,22
|
|
20230908,114600,1830345100,33750,33650,33750,33650,29
|
|
20230908,114500,1829366800,33700,33650,33750,33650,200
|
|
20230908,114400,1822625850,33650,33650,33650,33650,47
|
|
20230908,114300,1821044300,33700,33650,33700,33650,68
|
|
20230908,114200,1818753700,33700,33600,33700,33600,346
|
|
20230908,114100,1807110200,33550,33600,33600,33550,46
|
|
20230908,114000,1805564700,33600,33700,33700,33600,7
|
|
20230908,113900,1805328950,33700,33550,33700,33550,13
|
|
20230908,113800,1804891300,33700,33700,33700,33700,9
|
|
20230908,113700,1804588000,33700,33650,33700,33600,55
|
|
20230908,113600,1802737150,33650,33550,33650,33550,48
|
|
20230908,113500,1801124250,33500,33500,33600,33450,299
|
|
20230908,113400,1791106350,33500,33550,33600,33500,777
|
|
20230908,113300,1765045500,33550,33650,33650,33550,19
|
|
20230908,113200,1764406250,33600,33600,33650,33600,129
|
|
20230908,113100,1760071200,33600,33650,33650,33600,62
|
|
20230908,113000,1757985750,33700,33650,33700,33650,112
|
|
20230908,112900,1754211450,33700,33700,33700,33700,24
|
|
20230908,112800,1753402650,33700,33700,33700,33650,103
|
|
20230908,112700,1749931600,33700,33600,33700,33600,13
|
|
20230908,112600,1749493700,33600,33700,33700,33600,405
|
|
20230908,112500,1735881050,33650,33650,33650,33650,2
|
|
20230908,112400,1735813750,33700,33600,33700,33600,43
|
|
20230908,112300,1734364950,33650,33650,33650,33650,89
|
|
20230908,112200,1731370100,33650,33650,33650,33650,71
|
|
20230908,112100,1728980950,33650,33700,33700,33650,71
|
|
20230908,112000,1726588800,33700,33650,33700,33600,164
|
|
20230908,111900,1721065200,33650,33750,33750,33650,806
|
|
20230908,111800,1693910550,33750,33750,33800,33750,262
|
|
20230908,111700,1685067500,33750,33750,33750,33750,13
|
|
20230908,111600,1684628750,33750,33800,33800,33750,31
|
|
20230908,111500,1683581000,33800,33750,33800,33750,53
|
|
20230908,111400,1681791500,33750,33850,33850,33750,111
|
|
20230908,111300,1678037250,33850,33750,33850,33750,25
|
|
20230908,111200,1677191400,33850,33850,33850,33850,51
|
|
20230908,111100,1675465050,33800,33800,33800,33750,42
|
|
20230908,111000,1674045500,33800,33850,33850,33800,599
|
|
20230908,110900,1653788650,33850,33900,33900,33850,32
|
|
20230908,110800,1652703900,33900,33850,33900,33850,42
|
|
20230908,110700,1651280200,33850,33850,33850,33850,1
|
|
20230908,110600,1651246350,33900,33900,33900,33850,17
|
|
20230908,110500,1650670100,33900,33900,33900,33900,1
|
|
20230908,110400,1650636200,33850,33900,33900,33850,399
|
|
20230908,110300,1637126650,33900,33800,33900,33800,66
|
|
20230908,110200,1634891050,33800,33800,33800,33800,301
|
|
20230908,110100,1624717250,33800,33800,33800,33800,2
|
|
20230908,110000,1624649650,33900,33850,33900,33850,158
|
|
20230908,105900,1619300700,33850,33900,33950,33850,329
|
|
20230908,105800,1608158100,33900,33900,33900,33900,87
|
|
20230908,105700,1605208800,33950,33900,33950,33850,176
|
|
20230908,105600,1599246000,33900,33950,33950,33900,700
|
|
20230908,105500,1575496700,33950,34000,34000,33950,60
|
|
20230908,105400,1573456800,34000,34000,34000,33950,239
|
|
20230908,105300,1565330850,34050,34050,34100,34000,901
|
|
20230908,105200,1534674750,34100,34100,34100,34050,562
|
|
20230908,105100,1515513100,34100,33900,34100,33900,1355
|
|
20230908,105000,1469438550,33900,33900,33900,33900,3
|
|
20230908,104900,1469336850,33900,33900,33900,33900,19
|
|
20230908,104800,1468692750,33950,33900,33950,33900,127
|
|
20230908,104700,1464383100,33850,33850,33850,33850,1
|
|
20230908,104600,1464349250,33850,33900,33900,33850,11
|
|
20230908,104500,1463976850,33800,33850,33900,33800,39
|
|
20230908,104400,1462657600,33850,33850,33850,33850,130
|
|
20230908,104300,1458257100,33850,33850,33950,33850,36
|
|
20230908,104200,1457036750,33850,33950,34000,33850,37
|
|
20230908,104100,1455780800,33950,33950,33950,33950,16
|
|
20230908,104000,1455237600,33950,33900,33950,33700,269
|
|
20230908,103900,1446140900,33900,33900,33950,33900,58
|
|
20230908,103800,1444174500,33950,33950,33950,33900,1012
|
|
20230908,103700,1409852600,33950,33900,33950,33900,286
|
|
20230908,103600,1400148000,33900,33950,33950,33900,453
|
|
20230908,103500,1384773750,33900,34000,34000,33900,331
|
|
20230908,103400,1373537450,33950,34050,34050,33950,148
|
|
20230908,103300,1368508100,34050,33950,34050,33900,492
|
|
20230908,103200,1351807250,34000,33800,34000,33800,2786
|
|
20230908,103100,1257280000,33600,33650,33800,33600,966
|
|
20230908,103000,1224779050,33650,33650,33800,33650,350
|
|
20230908,102900,1212990300,33800,33750,33800,33750,130
|
|
20230908,102800,1208597400,33650,33650,33650,33650,13
|
|
20230908,102700,1208159950,33900,33750,33900,33600,679
|
|
20230908,102600,1185278500,33900,33850,33900,33750,863
|
|
20230908,102500,1156048850,33800,33750,33800,33750,1016
|
|
20230908,102400,1121718650,33750,33650,33750,33550,261
|
|
20230908,102300,1112933050,33650,33500,33650,33500,45
|
|
20230908,102200,1111419100,33600,33600,33600,33600,18
|
|
20230908,102100,1110814300,33650,33500,33650,33500,182
|
|
20230908,102000,1104712300,33500,33550,33600,33500,623
|
|
20230908,101900,1083807800,33500,33350,33500,33350,935
|
|
20230908,101800,1052557250,33300,33300,33300,33300,12
|
|
20230908,101700,1052157650,33300,33350,33350,33300,38
|
|
20230908,101600,1050891600,33300,33300,33350,33300,18
|
|
20230908,101500,1050291850,33350,33350,33350,33350,232
|
|
20230908,101400,1042554650,33350,33350,33350,33350,2
|
|
20230908,101300,1042487950,33300,33300,33300,33300,0
|
|
20230908,101200,1042487950,33300,33300,33300,33300,1
|
|
20230908,101100,1042454650,33300,33300,33300,33300,481
|
|
20230908,101000,1026437350,33300,33300,33400,33300,825
|
|
20230908,100900,998964450,33450,33400,33450,33300,710
|
|
20230908,100800,975244500,33400,33250,33400,33250,53
|
|
20230908,100700,973481950,33250,33400,33400,33250,101
|
|
20230908,100600,970108700,33400,33400,33400,33400,4
|
|
20230908,100500,969975100,33250,33250,33250,33250,2
|
|
20230908,100400,969908600,33250,33250,33250,33250,3
|
|
20230908,100300,969808850,33400,33400,33400,33400,66
|
|
20230908,100200,967604450,33300,33350,33350,33300,1052
|
|
20230908,100100,932570350,33500,33450,33500,33450,614
|
|
20230908,100000,912005550,33450,33350,33450,33200,645
|
|
20230908,095900,890461050,33400,33400,33450,33400,6
|
|
20230908,095800,890260550,33400,33400,33400,33400,16
|
|
20230908,095700,889726150,33350,33100,33350,33100,494
|
|
20230908,095600,873268750,33100,33250,33250,33100,3050
|
|
20230908,095500,772281300,33250,33250,33300,33200,190
|
|
20230908,095400,765966200,33200,33200,33200,33200,11
|
|
20230908,095300,765601000,33200,33300,33300,33200,174
|
|
20230908,095200,759815500,33200,33350,33350,33150,1793
|
|
20230908,095100,700305500,33400,33700,33800,33400,436
|
|
20230908,095000,685647050,33800,33400,33800,33300,1807
|
|
20230908,094900,625035500,33400,33400,33450,33400,124
|
|
20230908,094800,620891000,33400,33350,33400,33350,520
|
|
20230908,094700,603548900,33300,33300,33300,33300,20
|
|
20230908,094600,602882900,33300,33150,33300,33150,614
|
|
20230908,094500,582479550,33150,33200,33200,33150,174
|
|
20230908,094400,576709300,33250,33250,33350,33250,1016
|
|
20230908,094300,542926700,33200,33350,33350,33200,289
|
|
20230908,094200,533304550,33450,33200,33450,33100,2390
|
|
20230908,094100,453740300,33100,33100,33100,33100,25
|
|
20230908,094000,452912800,33150,33000,33150,32950,558
|
|
20230908,093900,434496700,33000,32950,33000,32900,17
|
|
20230908,093800,433936500,32950,33000,33000,32950,20
|
|
20230908,093700,433277450,33000,32900,33000,32900,26
|
|
20230908,093600,432420850,32900,32950,33000,32900,558
|
|
20230908,093500,414057350,32950,32950,32950,32950,8
|
|
20230908,093400,413793750,32950,32950,32950,32950,25
|
|
20230908,093300,412970000,32950,33000,33000,32950,24
|
|
20230908,093200,412178200,32900,32900,33000,32900,60
|
|
20230908,093100,410199900,32900,33000,33000,32900,33
|
|
20230908,093000,409113400,32900,32950,33000,32900,316
|
|
20230908,092900,398692050,32950,32950,32950,32950,72
|
|
20230908,092800,396319650,32950,32950,32950,32950,1
|
|
20230908,092700,396286700,32900,32900,32900,32900,2
|
|
20230908,092600,396220900,32900,33000,33150,32900,1300
|
|
20230908,092500,353392450,33050,33050,33050,33050,1
|
|
20230908,092400,353359400,33100,33050,33100,33000,70
|
|
20230908,092300,351046100,33000,33000,33000,33000,238
|
|
20230908,092200,343192100,33000,33250,33250,33000,18
|
|
20230908,092100,342594100,33000,33000,33000,33000,32
|
|
20230908,092000,341538100,33000,33000,33000,33000,1
|
|
20230908,091900,341505100,33000,32950,33300,32950,783
|
|
20230908,091800,315536250,32950,32950,32950,32950,1
|
|
20230908,091700,315503300,32900,32900,32900,32900,24
|
|
20230908,091600,314713700,32950,32950,32950,32900,57
|
|
20230908,091500,312835600,32800,32850,32850,32800,102
|
|
20230908,091400,309489950,33050,32850,33050,32800,63
|
|
20230908,091300,307410000,32900,32800,32900,32800,279
|
|
20230908,091200,298252450,32800,32800,32800,32800,86
|
|
20230908,091100,295431650,32800,32900,32900,32750,730
|
|
20230908,091000,271481600,32900,33100,33100,32900,1041
|
|
20230908,090900,237117150,33150,33050,33150,33050,54
|
|
20230908,090800,235330150,33000,33000,33000,33000,63
|
|
20230908,090700,233251150,33300,33250,33300,33250,146
|
|
20230908,090600,228390200,33300,33000,33300,33000,1678
|
|
20230908,090500,172560650,32850,32650,32850,32500,467
|
|
20230908,090400,157288050,32750,32700,32750,32500,1182
|
|
20230908,090300,118759650,32700,32700,32750,32650,611
|
|
20230908,090200,98787200,32750,32650,32750,32600,483
|
|
20230908,090100,83014550,32600,32750,32750,32600,519
|
|
20230908,090000,66046650,32750,33200,33200,32750,1996
|