710 lines
37 KiB
CSV
710 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,204700,5187701350,34000,34000,34000,34000,991
|
|
20230911,204600,5187701350,34000,34000,34000,34000,0
|
|
20230911,204500,5187701350,34000,34000,34000,34000,0
|
|
20230911,204400,5187701350,34000,34000,34000,34000,0
|
|
20230911,204300,5187701350,34000,34000,34000,34000,0
|
|
20230911,204200,5187701350,34000,34000,34000,34000,0
|
|
20230911,204100,5187701350,34000,34000,34000,34000,0
|
|
20230911,204000,5187701350,34000,34000,34000,34000,0
|
|
20230911,203900,5187701350,34000,34000,34000,34000,0
|
|
20230911,203800,5187701350,34000,34000,34000,34000,0
|
|
20230911,203700,5187701350,34000,34000,34000,34000,0
|
|
20230911,203600,5187701350,34000,34000,34000,34000,0
|
|
20230911,203500,5187701350,34000,34000,34000,34000,0
|
|
20230911,203400,5187701350,34000,34000,34000,34000,0
|
|
20230911,203300,5187701350,34000,34000,34000,34000,0
|
|
20230911,203200,5187701350,34000,34000,34000,34000,0
|
|
20230911,203100,5187701350,34000,34000,34000,34000,0
|
|
20230911,203000,5187701350,34000,34000,34000,34000,0
|
|
20230911,202900,5187701350,34000,34000,34000,34000,0
|
|
20230911,202800,5187701350,34000,34000,34000,34000,0
|
|
20230911,202700,5187701350,34000,34000,34000,34000,0
|
|
20230911,202600,5187701350,34000,34000,34000,34000,0
|
|
20230911,202500,5187701350,34000,34000,34000,34000,0
|
|
20230911,202400,5187701350,34000,34000,34000,34000,0
|
|
20230911,202300,5187701350,34000,34000,34000,34000,0
|
|
20230911,202200,5187701350,34000,34000,34000,34000,0
|
|
20230911,202100,5187701350,34000,34000,34000,34000,0
|
|
20230911,202000,5187701350,34000,34000,34000,34000,0
|
|
20230911,201900,5187701350,34000,34000,34000,34000,0
|
|
20230911,201800,5187701350,34000,34000,34000,34000,0
|
|
20230911,201700,5187701350,34000,34000,34000,34000,991
|
|
20230911,201600,5187701350,34000,34000,34000,34000,0
|
|
20230911,201500,5187701350,34000,34000,34000,34000,0
|
|
20230911,201400,5187701350,34000,34000,34000,34000,0
|
|
20230911,201300,5187701350,34000,34000,34000,34000,0
|
|
20230911,201200,5187701350,34000,34000,34000,34000,0
|
|
20230911,201100,5187701350,34000,34000,34000,34000,0
|
|
20230911,201000,5187701350,34000,34000,34000,34000,0
|
|
20230911,200900,5187701350,34000,34000,34000,34000,0
|
|
20230911,200800,5187701350,34000,34000,34000,34000,0
|
|
20230911,200700,5187701350,34000,34000,34000,34000,0
|
|
20230911,200600,5187701350,34000,34000,34000,34000,0
|
|
20230911,200500,5187701350,34000,34000,34000,34000,0
|
|
20230911,200400,5187701350,34000,34000,34000,34000,0
|
|
20230911,200300,5187701350,34000,34000,34000,34000,0
|
|
20230911,200200,5187701350,34000,34000,34000,34000,0
|
|
20230911,200100,5187701350,34000,34000,34000,34000,0
|
|
20230911,200000,5187701350,34000,34000,34000,34000,0
|
|
20230911,195900,5187701350,34000,34000,34000,34000,0
|
|
20230911,195800,5187701350,34000,34000,34000,34000,0
|
|
20230911,195700,5187701350,34000,34000,34000,34000,0
|
|
20230911,195600,5187701350,34000,34000,34000,34000,0
|
|
20230911,195500,5187701350,34000,34000,34000,34000,0
|
|
20230911,195400,5187701350,34000,34000,34000,34000,0
|
|
20230911,195300,5187701350,34000,34000,34000,34000,0
|
|
20230911,195200,5187701350,34000,34000,34000,34000,0
|
|
20230911,195100,5187701350,34000,34000,34000,34000,0
|
|
20230911,195000,5187701350,34000,34000,34000,34000,0
|
|
20230911,194900,5187701350,34000,34000,34000,34000,0
|
|
20230911,194800,5187701350,34000,34000,34000,34000,0
|
|
20230911,194700,5187701350,34000,34000,34000,34000,991
|
|
20230911,194600,5187701350,34000,34000,34000,34000,0
|
|
20230911,194500,5187701350,34000,34000,34000,34000,0
|
|
20230911,194400,5187701350,34000,34000,34000,34000,0
|
|
20230911,194300,5187701350,34000,34000,34000,34000,0
|
|
20230911,194200,5187701350,34000,34000,34000,34000,0
|
|
20230911,194100,5187701350,34000,34000,34000,34000,0
|
|
20230911,194000,5187701350,34000,34000,34000,34000,0
|
|
20230911,193900,5187701350,34000,34000,34000,34000,0
|
|
20230911,193800,5187701350,34000,34000,34000,34000,0
|
|
20230911,193700,5187701350,34000,34000,34000,34000,0
|
|
20230911,193600,5187701350,34000,34000,34000,34000,0
|
|
20230911,193500,5187701350,34000,34000,34000,34000,0
|
|
20230911,193400,5187701350,34000,34000,34000,34000,0
|
|
20230911,193300,5187701350,34000,34000,34000,34000,0
|
|
20230911,193200,5187701350,34000,34000,34000,34000,0
|
|
20230911,193100,5187701350,34000,34000,34000,34000,0
|
|
20230911,193000,5187701350,34000,34000,34000,34000,0
|
|
20230911,192900,5187701350,34000,34000,34000,34000,0
|
|
20230911,192800,5187701350,34000,34000,34000,34000,0
|
|
20230911,192700,5187701350,34000,34000,34000,34000,0
|
|
20230911,192600,5187701350,34000,34000,34000,34000,0
|
|
20230911,192500,5187701350,34000,34000,34000,34000,0
|
|
20230911,192400,5187701350,34000,34000,34000,34000,0
|
|
20230911,192300,5187701350,34000,34000,34000,34000,0
|
|
20230911,192200,5187701350,34000,34000,34000,34000,0
|
|
20230911,192100,5187701350,34000,34000,34000,34000,0
|
|
20230911,192000,5187701350,34000,34000,34000,34000,0
|
|
20230911,191900,5187701350,34000,34000,34000,34000,0
|
|
20230911,191800,5187701350,34000,34000,34000,34000,0
|
|
20230911,191700,5187701350,34000,34000,34000,34000,991
|
|
20230911,191600,5187701350,34000,34000,34000,34000,0
|
|
20230911,191500,5187701350,34000,34000,34000,34000,0
|
|
20230911,191400,5187701350,34000,34000,34000,34000,0
|
|
20230911,191300,5187701350,34000,34000,34000,34000,0
|
|
20230911,191200,5187701350,34000,34000,34000,34000,0
|
|
20230911,191100,5187701350,34000,34000,34000,34000,0
|
|
20230911,191000,5187701350,34000,34000,34000,34000,0
|
|
20230911,190900,5187701350,34000,34000,34000,34000,0
|
|
20230911,190800,5187701350,34000,34000,34000,34000,0
|
|
20230911,190700,5187701350,34000,34000,34000,34000,0
|
|
20230911,190600,5187701350,34000,34000,34000,34000,0
|
|
20230911,190500,5187701350,34000,34000,34000,34000,0
|
|
20230911,190400,5187701350,34000,34000,34000,34000,0
|
|
20230911,190300,5187701350,34000,34000,34000,34000,0
|
|
20230911,190200,5187701350,34000,34000,34000,34000,0
|
|
20230911,190100,5187701350,34000,34000,34000,34000,0
|
|
20230911,190000,5187701350,34000,34000,34000,34000,0
|
|
20230911,185900,5187701350,34000,34000,34000,34000,0
|
|
20230911,185800,5187701350,34000,34000,34000,34000,0
|
|
20230911,185700,5187701350,34000,34000,34000,34000,0
|
|
20230911,185600,5187701350,34000,34000,34000,34000,0
|
|
20230911,185500,5187701350,34000,34000,34000,34000,0
|
|
20230911,185400,5187701350,34000,34000,34000,34000,0
|
|
20230911,185300,5187701350,34000,34000,34000,34000,0
|
|
20230911,185200,5187701350,34000,34000,34000,34000,0
|
|
20230911,185100,5187701350,34000,34000,34000,34000,0
|
|
20230911,185000,5187701350,34000,34000,34000,34000,0
|
|
20230911,184900,5187701350,34000,34000,34000,34000,0
|
|
20230911,184800,5187701350,34000,34000,34000,34000,0
|
|
20230911,184700,5187701350,34000,34000,34000,34000,991
|
|
20230911,184600,5187701350,34000,34000,34000,34000,0
|
|
20230911,184500,5187701350,34000,34000,34000,34000,0
|
|
20230911,184400,5187701350,34000,34000,34000,34000,0
|
|
20230911,184300,5187701350,34000,34000,34000,34000,0
|
|
20230911,184200,5187701350,34000,34000,34000,34000,0
|
|
20230911,184100,5187701350,34000,34000,34000,34000,0
|
|
20230911,184000,5187701350,34000,34000,34000,34000,0
|
|
20230911,183900,5187701350,34000,34000,34000,34000,0
|
|
20230911,183800,5187701350,34000,34000,34000,34000,0
|
|
20230911,183700,5187701350,34000,34000,34000,34000,0
|
|
20230911,183600,5187701350,34000,34000,34000,34000,0
|
|
20230911,183500,5187701350,34000,34000,34000,34000,0
|
|
20230911,183400,5187701350,34000,34000,34000,34000,0
|
|
20230911,183300,5187701350,34000,34000,34000,34000,0
|
|
20230911,183200,5187701350,34000,34000,34000,34000,0
|
|
20230911,183100,5187701350,34000,34000,34000,34000,0
|
|
20230911,183000,5187701350,34000,34000,34000,34000,0
|
|
20230911,182900,5187701350,34000,34000,34000,34000,0
|
|
20230911,182800,5187701350,34000,34000,34000,34000,0
|
|
20230911,182700,5187701350,34000,34000,34000,34000,0
|
|
20230911,182600,5187701350,34000,34000,34000,34000,0
|
|
20230911,182500,5187701350,34000,34000,34000,34000,0
|
|
20230911,182400,5187701350,34000,34000,34000,34000,0
|
|
20230911,182300,5187701350,34000,34000,34000,34000,0
|
|
20230911,182200,5187701350,34000,34000,34000,34000,0
|
|
20230911,182100,5187701350,34000,34000,34000,34000,0
|
|
20230911,182000,5187701350,34000,34000,34000,34000,0
|
|
20230911,181900,5187701350,34000,34000,34000,34000,0
|
|
20230911,181800,5187701350,34000,34000,34000,34000,0
|
|
20230911,181700,5187701350,34000,34000,34000,34000,991
|
|
20230911,181600,5187701350,34000,34000,34000,34000,0
|
|
20230911,181500,5187701350,34000,34000,34000,34000,0
|
|
20230911,181400,5187701350,34000,34000,34000,34000,0
|
|
20230911,181300,5187701350,34000,34000,34000,34000,0
|
|
20230911,181200,5187701350,34000,34000,34000,34000,0
|
|
20230911,181100,5187701350,34000,34000,34000,34000,0
|
|
20230911,181000,5187701350,34000,34000,34000,34000,0
|
|
20230911,180900,5187701350,34000,34000,34000,34000,0
|
|
20230911,180800,5187701350,34000,34000,34000,34000,0
|
|
20230911,180700,5187701350,34000,34000,34000,34000,0
|
|
20230911,180600,5187701350,34000,34000,34000,34000,0
|
|
20230911,180500,5187701350,34000,34000,34000,34000,0
|
|
20230911,180400,5187701350,34000,34000,34000,34000,0
|
|
20230911,180300,5187701350,34000,34000,34000,34000,0
|
|
20230911,180200,5187701350,34000,34000,34000,34000,0
|
|
20230911,180100,5187701350,34000,34000,34000,34000,0
|
|
20230911,180000,5187701350,34000,34000,34000,34000,0
|
|
20230911,175900,5187701350,34000,34000,34000,34000,0
|
|
20230911,175800,5187701350,34000,34000,34000,34000,0
|
|
20230911,175700,5187701350,34000,34000,34000,34000,0
|
|
20230911,175600,5187701350,34000,34000,34000,34000,0
|
|
20230911,175500,5187701350,34000,34000,34000,34000,0
|
|
20230911,175400,5187701350,34000,34000,34000,34000,0
|
|
20230911,175300,5187701350,34000,34000,34000,34000,0
|
|
20230911,175200,5187701350,34000,34000,34000,34000,0
|
|
20230911,175100,5187701350,34000,34000,34000,34000,0
|
|
20230911,175000,5187701350,34000,34000,34000,34000,0
|
|
20230911,174900,5187701350,34000,34000,34000,34000,0
|
|
20230911,174800,5187701350,34000,34000,34000,34000,0
|
|
20230911,174700,5187701350,34000,34000,34000,34000,991
|
|
20230911,174600,5187701350,34000,34000,34000,34000,0
|
|
20230911,174500,5187701350,34000,34000,34000,34000,0
|
|
20230911,174400,5187701350,34000,34000,34000,34000,0
|
|
20230911,174300,5187701350,34000,34000,34000,34000,0
|
|
20230911,174200,5187701350,34000,34000,34000,34000,0
|
|
20230911,174100,5187701350,34000,34000,34000,34000,0
|
|
20230911,174000,5187701350,34000,34000,34000,34000,0
|
|
20230911,173900,5187701350,34000,34000,34000,34000,0
|
|
20230911,173800,5187701350,34000,34000,34000,34000,0
|
|
20230911,173700,5187701350,34000,34000,34000,34000,0
|
|
20230911,173600,5187701350,34000,34000,34000,34000,0
|
|
20230911,173500,5187701350,34000,34000,34000,34000,0
|
|
20230911,173400,5187701350,34000,34000,34000,34000,0
|
|
20230911,173300,5187701350,34000,34000,34000,34000,0
|
|
20230911,173200,5187701350,34000,34000,34000,34000,0
|
|
20230911,173100,5187701350,34000,34000,34000,34000,0
|
|
20230911,173000,5187701350,34000,34000,34000,34000,0
|
|
20230911,172900,5187701350,34000,34000,34000,34000,0
|
|
20230911,172800,5187701350,34000,34000,34000,34000,0
|
|
20230911,172700,5187701350,34000,34000,34000,34000,0
|
|
20230911,172600,5187701350,34000,34000,34000,34000,0
|
|
20230911,172500,5187701350,34000,34000,34000,34000,0
|
|
20230911,172400,5187701350,34000,34000,34000,34000,0
|
|
20230911,172300,5187701350,34000,34000,34000,34000,0
|
|
20230911,172200,5187701350,34000,34000,34000,34000,0
|
|
20230911,172100,5187701350,34000,34000,34000,34000,0
|
|
20230911,172000,5187701350,34000,34000,34000,34000,0
|
|
20230911,171900,5187701350,34000,34000,34000,34000,0
|
|
20230911,171800,5187701350,34000,34000,34000,34000,0
|
|
20230911,171700,5187701350,34000,34000,34000,34000,991
|
|
20230911,171600,5187701350,34000,34000,34000,34000,0
|
|
20230911,171500,5187701350,34000,34000,34000,34000,0
|
|
20230911,171400,5187701350,34000,34000,34000,34000,0
|
|
20230911,171300,5187701350,34000,34000,34000,34000,0
|
|
20230911,171200,5187701350,34000,34000,34000,34000,0
|
|
20230911,171100,5187701350,34000,34000,34000,34000,0
|
|
20230911,171000,5187701350,34000,34000,34000,34000,0
|
|
20230911,170900,5187701350,34000,34000,34000,34000,0
|
|
20230911,170800,5187701350,34000,34000,34000,34000,0
|
|
20230911,170700,5187701350,34000,34000,34000,34000,0
|
|
20230911,170600,5187701350,34000,34000,34000,34000,0
|
|
20230911,170500,5187701350,34000,34000,34000,34000,0
|
|
20230911,170400,5187701350,34000,34000,34000,34000,0
|
|
20230911,170300,5187701350,34000,34000,34000,34000,0
|
|
20230911,170200,5187701350,34000,34000,34000,34000,0
|
|
20230911,170100,5187701350,34000,34000,34000,34000,0
|
|
20230911,170000,5187701350,34000,34000,34000,34000,0
|
|
20230911,165900,5187701350,34000,34000,34000,34000,0
|
|
20230911,165800,5187701350,34000,34000,34000,34000,0
|
|
20230911,165700,5187701350,34000,34000,34000,34000,0
|
|
20230911,165600,5187701350,34000,34000,34000,34000,0
|
|
20230911,165500,5187701350,34000,34000,34000,34000,0
|
|
20230911,165400,5187701350,34000,34000,34000,34000,0
|
|
20230911,165300,5187701350,34000,34000,34000,34000,0
|
|
20230911,165200,5187701350,34000,34000,34000,34000,0
|
|
20230911,165100,5187701350,34000,34000,34000,34000,0
|
|
20230911,165000,5187701350,34000,34000,34000,34000,0
|
|
20230911,164900,5187701350,34000,34000,34000,34000,0
|
|
20230911,164800,5187701350,34000,34000,34000,34000,0
|
|
20230911,164700,5187701350,34000,34000,34000,34000,991
|
|
20230911,164600,5187701350,34000,34000,34000,34000,0
|
|
20230911,164500,5187701350,34000,34000,34000,34000,0
|
|
20230911,164400,5187701350,34000,34000,34000,34000,0
|
|
20230911,164300,5187701350,34000,34000,34000,34000,0
|
|
20230911,164200,5187701350,34000,34000,34000,34000,0
|
|
20230911,164100,5187701350,34000,34000,34000,34000,0
|
|
20230911,164000,5187701350,34000,34000,34000,34000,0
|
|
20230911,163900,5187701350,34000,34000,34000,34000,0
|
|
20230911,163800,5187701350,34000,34000,34000,34000,0
|
|
20230911,163700,5187701350,34000,34000,34000,34000,0
|
|
20230911,163600,5187701350,34000,34000,34000,34000,0
|
|
20230911,163500,5187701350,34000,34000,34000,34000,0
|
|
20230911,163400,5187701350,34000,34000,34000,34000,0
|
|
20230911,163300,5187701350,34000,34000,34000,34000,0
|
|
20230911,163200,5187701350,34000,34000,34000,34000,0
|
|
20230911,163100,5187701350,34000,34000,34000,34000,0
|
|
20230911,163000,5187701350,34000,34000,34000,34000,0
|
|
20230911,162900,5187701350,34000,34000,34000,34000,0
|
|
20230911,162800,5187701350,34000,34000,34000,34000,0
|
|
20230911,162700,5187701350,34000,34000,34000,34000,0
|
|
20230911,162600,5187701350,34000,34000,34000,34000,0
|
|
20230911,162500,5187701350,34000,34000,34000,34000,0
|
|
20230911,162400,5187701350,34000,34000,34000,34000,0
|
|
20230911,162300,5187701350,34000,34000,34000,34000,0
|
|
20230911,162200,5187701350,34000,34000,34000,34000,0
|
|
20230911,162100,5187701350,34000,34000,34000,34000,0
|
|
20230911,162000,5187701350,34000,34000,34000,34000,0
|
|
20230911,161900,5187701350,34000,34000,34000,34000,0
|
|
20230911,161800,5187701350,34000,34000,34000,34000,0
|
|
20230911,161700,5187701350,34000,34000,34000,34000,991
|
|
20230911,161600,5187701350,34000,34000,34000,34000,0
|
|
20230911,161500,5187701350,34000,34000,34000,34000,0
|
|
20230911,161400,5187701350,34000,34000,34000,34000,0
|
|
20230911,161300,5187701350,34000,34000,34000,34000,0
|
|
20230911,161200,5187701350,34000,34000,34000,34000,0
|
|
20230911,161100,5187701350,34000,34000,34000,34000,0
|
|
20230911,161000,5187701350,34000,34000,34000,34000,0
|
|
20230911,160900,5187701350,34000,34000,34000,34000,0
|
|
20230911,160800,5187701350,34000,34000,34000,34000,0
|
|
20230911,160700,5187701350,34000,34000,34000,34000,0
|
|
20230911,160600,5187701350,34000,34000,34000,34000,0
|
|
20230911,160500,5187701350,34000,34000,34000,34000,0
|
|
20230911,160400,5187701350,34000,34000,34000,34000,0
|
|
20230911,160300,5187701350,34000,34000,34000,34000,0
|
|
20230911,160200,5187701350,34000,34000,34000,34000,0
|
|
20230911,160100,5187701350,34000,34000,34000,34000,0
|
|
20230911,160000,5187701350,34000,34000,34000,34000,0
|
|
20230911,155900,5187701350,34000,34000,34000,34000,0
|
|
20230911,155800,5187701350,34000,34000,34000,34000,0
|
|
20230911,155700,5187701350,34000,34000,34000,34000,0
|
|
20230911,155600,5187701350,34000,34000,34000,34000,0
|
|
20230911,155500,5187701350,34000,34000,34000,34000,0
|
|
20230911,155400,5187701350,34000,34000,34000,34000,0
|
|
20230911,155300,5187701350,34000,34000,34000,34000,0
|
|
20230911,155200,5187701350,34000,34000,34000,34000,0
|
|
20230911,155100,5187701350,34000,34000,34000,34000,0
|
|
20230911,155000,5187701350,34000,34000,34000,34000,0
|
|
20230911,154900,5187701350,34000,34000,34000,34000,0
|
|
20230911,154800,5187701350,34000,34000,34000,34000,0
|
|
20230911,154700,5187701350,34000,34000,34000,34000,991
|
|
20230911,154600,5187701350,34000,34000,34000,34000,0
|
|
20230911,154500,5187701350,34000,34000,34000,34000,0
|
|
20230911,154400,5187701350,34000,34000,34000,34000,0
|
|
20230911,154300,5187701350,34000,34000,34000,34000,0
|
|
20230911,154200,5187701350,34000,34000,34000,34000,0
|
|
20230911,154100,5187701350,34000,34000,34000,34000,0
|
|
20230911,154000,5187701350,34000,34000,34000,34000,0
|
|
20230911,153900,5187701350,34000,34000,34000,34000,0
|
|
20230911,153800,5187701350,34000,34000,34000,34000,0
|
|
20230911,153700,5187701350,34000,34000,34000,34000,0
|
|
20230911,153600,5187701350,34000,34000,34000,34000,0
|
|
20230911,153500,5187701350,34000,34000,34000,34000,0
|
|
20230911,153400,5187701350,34000,34000,34000,34000,0
|
|
20230911,153300,5187701350,34000,34000,34000,34000,0
|
|
20230911,153200,5187701350,34000,34000,34000,34000,0
|
|
20230911,153100,5187701350,34000,34000,34000,34000,0
|
|
20230911,153000,5187701350,34000,34000,34000,34000,991
|
|
20230911,152900,5154007350,34000,34000,34000,34000,0
|
|
20230911,152800,5154007350,34000,34000,34000,34000,0
|
|
20230911,152700,5154007350,34000,34000,34000,34000,0
|
|
20230911,152600,5154007350,34000,34000,34000,34000,0
|
|
20230911,152500,5154007350,34000,34000,34000,34000,0
|
|
20230911,152400,5154007350,34000,34000,34000,34000,0
|
|
20230911,152300,5154007350,34000,34000,34000,34000,0
|
|
20230911,152200,5154007350,34000,34000,34000,34000,0
|
|
20230911,152100,5154007350,34000,34000,34000,34000,0
|
|
20230911,152000,5154007350,34000,34000,34000,34000,0
|
|
20230911,151900,5154007350,34000,33750,34000,33750,107
|
|
20230911,151800,5150391100,33750,33800,34100,33700,808
|
|
20230911,151700,5123008450,33800,33800,33850,33800,322
|
|
20230911,151600,5112122200,33800,33850,33900,33800,421
|
|
20230911,151500,5097866050,33800,33800,33850,33800,199
|
|
20230911,151400,5091135400,33800,33750,33800,33750,527
|
|
20230911,151300,5073335450,33750,33800,33800,33700,316
|
|
20230911,151200,5062666100,33800,33850,33850,33800,200
|
|
20230911,151100,5055905950,33800,33800,33800,33750,411
|
|
20230911,151000,5042029050,33750,33750,33800,33750,77
|
|
20230911,150900,5039430250,33700,33700,33700,33650,302
|
|
20230911,150800,5029258600,33700,33750,33750,33650,268
|
|
20230911,150700,5020227050,33650,33650,33750,33650,492
|
|
20230911,150600,5003665750,33650,33700,33800,33650,422
|
|
20230911,150500,4989448950,33700,33600,33700,33600,320
|
|
20230911,150400,4978668300,33600,33700,33700,33600,1437
|
|
20230911,150300,4930354250,33700,33700,33750,33650,2208
|
|
20230911,150200,4855983450,33750,33700,33750,33700,225
|
|
20230911,150100,4848396800,33700,33750,33750,33700,447
|
|
20230911,150000,4833322750,33700,33800,33800,33700,360
|
|
20230911,145900,4821174350,33800,33750,33800,33750,708
|
|
20230911,145800,4797278150,33750,33750,33800,33750,402
|
|
20230911,145700,4783703450,33750,33800,33850,33750,348
|
|
20230911,145600,4771955150,33800,33850,33850,33800,487
|
|
20230911,145500,4755490900,33850,33800,33850,33800,344
|
|
20230911,145400,4743859800,33800,33850,33850,33750,299
|
|
20230911,145300,4733755750,33900,33750,33900,33750,249
|
|
20230911,145200,4725339450,33800,33800,33800,33750,227
|
|
20230911,145100,4717672800,33800,33850,33850,33800,467
|
|
20230911,145000,4701887100,33800,33850,33850,33800,424
|
|
20230911,144900,4687552500,33800,33850,33850,33800,382
|
|
20230911,144800,4674631650,33800,33850,33850,33800,407
|
|
20230911,144700,4660871850,33800,33800,33850,33800,382
|
|
20230911,144600,4647953350,33800,33850,33850,33800,398
|
|
20230911,144500,4634493050,33800,33850,33850,33800,218
|
|
20230911,144400,4627116700,33850,33850,33850,33850,685
|
|
20230911,144300,4603929450,33850,33850,33900,33850,381
|
|
20230911,144200,4591029550,33850,33850,33900,33850,606
|
|
20230911,144100,4570515200,33850,33900,33900,33850,352
|
|
20230911,144000,4558599050,33900,33900,34000,33900,78
|
|
20230911,143900,4555954750,33900,33900,33900,33850,488
|
|
20230911,143800,4539426000,33900,33900,33950,33900,275
|
|
20230911,143700,4530097350,33900,33850,33950,33850,227
|
|
20230911,143600,4522405400,33850,34050,34050,33850,278
|
|
20230911,143500,4512989550,33900,33900,33900,33900,71
|
|
20230911,143400,4510582650,33850,33900,33900,33850,280
|
|
20230911,143300,4501103900,33850,33900,34150,33850,159
|
|
20230911,143200,4495706750,33900,34000,34050,33900,96
|
|
20230911,143100,4492447450,34000,33900,34000,33900,552
|
|
20230911,143000,4473732850,33900,33950,34100,33900,153
|
|
20230911,142900,4468536200,34000,33900,34000,33900,111
|
|
20230911,142800,4464771350,33900,33950,34100,33900,251
|
|
20230911,142700,4456259800,33950,34100,34100,33900,124
|
|
20230911,142600,4452053150,33950,34000,34000,33900,645
|
|
20230911,142500,4430182650,33900,33950,33950,33900,338
|
|
20230911,142400,4418711550,34000,34000,34050,33950,162
|
|
20230911,142300,4413204700,34000,34000,34050,34000,135
|
|
20230911,142200,4408611400,34050,33950,34050,33950,315
|
|
20230911,142100,4397914500,33950,34050,34050,33950,200
|
|
20230911,142000,4391115300,34150,34000,34150,34000,67
|
|
20230911,141900,4388836950,34150,34100,34150,34000,339
|
|
20230911,141800,4377297150,34150,34050,34150,34050,155
|
|
20230911,141700,4372019200,34100,34100,34100,34050,370
|
|
20230911,141600,4359415450,34150,34050,34150,34050,429
|
|
20230911,141500,4344806650,34050,34150,34150,34050,1071
|
|
20230911,141400,4308295550,34150,34150,34150,34100,152
|
|
20230911,141300,4303108350,34150,34200,34200,34150,377
|
|
20230911,141200,4290232700,34150,34150,34150,34150,230
|
|
20230911,141100,4282378200,34150,34300,34300,34150,125
|
|
20230911,141000,4278108200,34150,34200,34200,34150,398
|
|
20230911,140900,4264513500,34150,34150,34150,34150,188
|
|
20230911,140800,4258093300,34200,34150,34200,34150,124
|
|
20230911,140700,4253857600,34150,34150,34200,34100,613
|
|
20230911,140600,4232939000,34150,34150,34150,34150,426
|
|
20230911,140500,4218391100,34150,34150,34250,34150,155
|
|
20230911,140400,4213096350,34150,34150,34250,34150,577
|
|
20230911,140300,4193386700,34150,34150,34200,34150,155
|
|
20230911,140200,4188092350,34150,34250,34250,34150,88
|
|
20230911,140100,4185085950,34100,34150,34150,34100,565
|
|
20230911,140000,4165791450,34150,34200,34200,34150,181
|
|
20230911,135900,4159606150,34150,34150,34150,34150,22
|
|
20230911,135800,4158854850,34150,34250,34300,34150,236
|
|
20230911,135700,4150787050,34200,34150,34250,34150,39
|
|
20230911,135600,4149453150,34150,34150,34150,34150,11
|
|
20230911,135500,4149077500,34150,34200,34200,34150,215
|
|
20230911,135400,4141734500,34200,34200,34200,34200,35
|
|
20230911,135300,4140537500,34150,34150,34150,34150,9
|
|
20230911,135200,4140230150,34100,34200,34250,34100,208
|
|
20230911,135100,4133118750,34200,34100,34200,34100,35
|
|
20230911,135000,4131924850,34300,34050,34300,34050,151
|
|
20230911,134900,4126746550,34000,34000,34000,34000,214
|
|
20230911,134800,4119470550,34000,34000,34000,34000,38
|
|
20230911,134700,4118178550,34000,34000,34000,34000,51
|
|
20230911,134600,4116444550,34000,34000,34000,34000,203
|
|
20230911,134500,4109542550,34200,34000,34200,34000,50
|
|
20230911,134400,4107839750,34000,34000,34000,34000,106
|
|
20230911,134300,4104235750,34000,34000,34050,34000,445
|
|
20230911,134200,4089105700,34000,34000,34200,34000,76
|
|
20230911,134100,4086516500,34000,34000,34050,34000,77
|
|
20230911,134000,4083897800,33950,33950,33950,33950,204
|
|
20230911,133900,4076972000,33950,34050,34050,33950,218
|
|
20230911,133800,4069560850,33950,33950,33950,33950,2
|
|
20230911,133700,4069492950,33950,33950,33950,33950,204
|
|
20230911,133600,4062567150,33950,34000,34000,33950,150
|
|
20230911,133500,4057468050,34000,34000,34000,34000,12
|
|
20230911,133400,4057060050,34000,34000,34000,34000,203
|
|
20230911,133300,4050158050,34000,34000,34000,34000,36
|
|
20230911,133200,4048934050,34000,34000,34000,34000,476
|
|
20230911,133100,4032750050,34000,34050,34050,34000,295
|
|
20230911,133000,4022714150,34050,34050,34050,34050,280
|
|
20230911,132900,4013180150,34050,34100,34100,34050,1371
|
|
20230911,132800,3966496450,34100,34050,34100,34050,204
|
|
20230911,132700,3959550200,34050,34050,34300,34050,60
|
|
20230911,132600,3957500950,34050,34050,34300,34050,488
|
|
20230911,132500,3940872050,34050,34100,34100,34050,309
|
|
20230911,132400,3930343600,34100,34100,34100,34100,36
|
|
20230911,132300,3929116000,34100,34150,34150,34100,51
|
|
20230911,132200,3927376850,34300,34150,34300,34100,211
|
|
20230911,132100,3920171900,34150,34150,34150,34150,50
|
|
20230911,132000,3918464400,34150,34150,34250,34150,484
|
|
20230911,131900,3901911800,34150,34150,34150,34150,216
|
|
20230911,131800,3894535400,34150,34150,34150,34150,236
|
|
20230911,131700,3886476000,34100,34100,34100,34100,1
|
|
20230911,131600,3886441900,34050,34250,34250,34000,214
|
|
20230911,131500,3879163350,34250,34100,34250,34000,1153
|
|
20230911,131400,3839733650,34100,34100,34100,34100,79
|
|
20230911,131300,3837039750,34050,34050,34050,34050,228
|
|
20230911,131200,3829276350,34050,34100,34100,34050,37
|
|
20230911,131100,3828016400,34050,34050,34050,34050,1
|
|
20230911,131000,3827982350,34050,34050,34050,34050,204
|
|
20230911,130900,3821036150,34050,34050,34050,34050,36
|
|
20230911,130800,3819810350,34050,34050,34050,34050,1
|
|
20230911,130700,3819776300,34050,34050,34250,34050,1058
|
|
20230911,130600,3783600000,34050,34150,34150,34050,263
|
|
20230911,130500,3774628200,34150,34150,34150,34150,10
|
|
20230911,130400,3774286700,34100,34050,34100,34050,73
|
|
20230911,130300,3771799500,34100,34050,34100,34050,134
|
|
20230911,130200,3767230150,34100,34100,34100,34100,11
|
|
20230911,130100,3766855050,34050,34050,34050,34050,2
|
|
20230911,130000,3766786950,34050,34150,34150,34050,37
|
|
20230911,125900,3765526900,34050,34050,34150,34050,41
|
|
20230911,125800,3764130750,34050,34050,34050,34050,1
|
|
20230911,125700,3764096700,34000,34050,34050,34000,36
|
|
20230911,125600,3762872200,34000,34050,34050,34000,182
|
|
20230911,125500,3756680150,34100,34100,34100,34100,24
|
|
20230911,125400,3755861750,34000,34100,34100,34000,57
|
|
20230911,125300,3753921750,34000,34050,34050,34000,45
|
|
20230911,125200,3752390150,34050,34050,34050,34050,10
|
|
20230911,125100,3752049650,34000,34000,34000,34000,37
|
|
20230911,125000,3750791650,34150,34000,34150,34000,177
|
|
20230911,124900,3744754600,34000,34000,34000,34000,4
|
|
20230911,124800,3744618600,34000,34050,34150,34000,446
|
|
20230911,124700,3729445950,34050,34150,34150,34050,2
|
|
20230911,124600,3729377750,34050,34150,34150,34000,6
|
|
20230911,124500,3729173100,34000,34000,34000,34000,332
|
|
20230911,124400,3717885100,34000,34000,34000,34000,311
|
|
20230911,124300,3707311100,34000,34000,34000,34000,48
|
|
20230911,124200,3705679100,34000,34100,34100,34000,46
|
|
20230911,124100,3704114200,34100,34100,34100,34100,24
|
|
20230911,124000,3703295800,34100,34150,34250,34100,66
|
|
20230911,123900,3701039100,34250,34000,34250,34000,48
|
|
20230911,123800,3699404350,34100,34100,34100,34100,204
|
|
20230911,123700,3692447950,33950,33900,34100,33900,118
|
|
20230911,123600,3688427500,33900,34050,34050,33900,42
|
|
20230911,123500,3687000700,33950,33950,33950,33900,125
|
|
20230911,123400,3682759050,34050,33950,34050,33950,2
|
|
20230911,123300,3682691050,33900,34000,34100,33900,136
|
|
20230911,123200,3678068400,33900,33950,34000,33900,264
|
|
20230911,123100,3669095150,33950,33800,33950,33800,541
|
|
20230911,123000,3650800300,33800,33950,34000,33800,1105
|
|
20230911,122900,3613330200,34000,34150,34150,34000,2480
|
|
20230911,122800,3528894200,34150,34200,34200,34100,387
|
|
20230911,122700,3515668850,34100,34150,34150,34100,74
|
|
20230911,122600,3513145150,34100,34250,34400,34100,4002
|
|
20230911,122500,3376326550,34300,34400,34400,34300,114
|
|
20230911,122400,3372414350,34250,34250,34400,34250,39
|
|
20230911,122300,3371078300,34400,34250,34400,34250,28
|
|
20230911,122200,3370119150,34250,34400,34400,34250,41
|
|
20230911,122100,3368711900,34400,34300,34400,34250,116
|
|
20230911,122000,3364732300,34300,34300,34300,34300,1
|
|
20230911,121900,3364698000,34400,34250,34400,34250,104
|
|
20230911,121800,3361135550,34250,34300,34400,34250,193
|
|
20230911,121700,3354517100,34400,34300,34400,34250,72
|
|
20230911,121600,3352047450,34400,34400,34400,34400,0
|
|
20230911,121500,3352047450,34400,34400,34400,34250,51
|
|
20230911,121400,3350297550,34400,34350,34400,34300,214
|
|
20230911,121300,3342956400,34350,34350,34450,34300,1969
|
|
20230911,121200,3275404400,34450,34450,34450,34350,527
|
|
20230911,121100,3257299550,34450,34450,34450,34450,4
|
|
20230911,121000,3257161750,34450,34350,34450,34350,765
|
|
20230911,120900,3230883050,34400,34450,34500,34350,294
|
|
20230911,120800,3220772300,34500,34350,34500,34350,706
|
|
20230911,120700,3196495300,34500,34500,34550,34350,4631
|
|
20230911,120600,3036764150,34500,34500,34550,34500,864
|
|
20230911,120500,3006956100,34500,34500,34500,34500,1
|
|
20230911,120400,3006921600,34550,34500,34600,34500,171
|
|
20230911,120300,3001021750,34500,34500,34600,34500,771
|
|
20230911,120200,2974420150,34600,34550,34600,34550,445
|
|
20230911,120100,2959045200,34600,34600,34600,34600,22
|
|
20230911,120000,2958284000,34550,34600,34600,34550,138
|
|
20230911,115900,2953516050,34600,34550,34600,34550,62
|
|
20230911,115800,2951370900,34600,34600,34600,34500,462
|
|
20230911,115700,2935397300,34600,34500,34600,34500,56
|
|
20230911,115600,2933464000,34550,34550,34550,34550,29
|
|
20230911,115500,2932462050,34550,34550,34600,34500,323
|
|
20230911,115400,2921304450,34550,34550,34600,34550,447
|
|
20230911,115300,2905858600,34550,34600,34600,34550,12
|
|
20230911,115200,2905443450,34650,34550,34650,34500,919
|
|
20230911,115100,2873707550,34650,34550,34650,34550,42
|
|
20230911,115000,2872256350,34650,34600,34650,34550,320
|
|
20230911,114900,2861184300,34700,34700,34700,34700,20
|
|
20230911,114800,2860490300,34600,34550,34600,34550,37
|
|
20230911,114700,2859211900,34700,34600,34700,34600,41
|
|
20230911,114600,2857791300,34700,34750,34750,34700,242
|
|
20230911,114500,2849388000,34500,34500,34550,34500,37
|
|
20230911,114400,2848110750,34750,34750,34750,34750,1
|
|
20230911,114300,2848076000,34750,34550,34750,34500,855
|
|
20230911,114200,2818550450,34550,34600,34800,34550,2252
|
|
20230911,114100,2740690100,34900,34750,34900,34750,100
|
|
20230911,114000,2737204750,34600,34750,34750,34600,3786
|
|
20230911,113900,2605779350,34950,34800,34950,34750,138
|
|
20230911,113800,2600969600,34800,34950,34950,34800,2
|
|
20230911,113700,2600899850,34800,34750,34800,34750,49
|
|
20230911,113600,2599195350,34750,34750,34950,34750,28
|
|
20230911,113500,2598222150,34750,34750,34750,34750,12
|
|
20230911,113400,2597805150,34750,34750,34750,34750,27
|
|
20230911,113300,2596866900,34750,34950,34950,34750,159
|
|
20230911,113200,2591339950,34800,34800,34800,34800,21
|
|
20230911,113100,2590609150,34750,34750,35000,34750,225
|
|
20230911,113000,2582764700,34750,34800,34800,34750,110
|
|
20230911,112900,2578937500,34800,34850,34850,34800,411
|
|
20230911,112800,2564626400,34900,34900,34900,34900,1
|
|
20230911,112700,2564591500,34850,35100,35100,34850,40
|
|
20230911,112600,2563197250,34850,34950,34950,34850,242
|
|
20230911,112500,2554757550,34900,34950,34950,34900,101
|
|
20230911,112400,2551231750,34950,35000,35000,34950,255
|
|
20230911,112300,2542310200,35000,35150,35150,35000,14
|
|
20230911,112200,2541819750,35150,35150,35150,35150,79
|
|
20230911,112100,2539042900,35150,35000,35150,35000,319
|
|
20230911,112000,2527836050,35150,35150,35150,35000,1579
|
|
20230911,111900,2472492050,35150,35150,35150,35150,14
|
|
20230911,111800,2471999950,35150,35150,35150,35050,76
|
|
20230911,111700,2469332550,35150,35150,35150,35150,10
|
|
20230911,111600,2468981050,35100,35100,35200,35000,252
|
|
20230911,111500,2460132900,35100,35000,35100,35000,43
|
|
20230911,111400,2458627800,35000,35100,35100,35000,70
|
|
20230911,111300,2456175800,35100,34950,35100,34950,361
|
|
20230911,111200,2443510000,34950,35000,35000,34950,946
|
|
20230911,111100,2410401950,35000,34950,35000,34900,107
|
|
20230911,111000,2406657550,34950,34850,34950,34850,21
|
|
20230911,110900,2405923700,34950,34900,34950,34850,444
|
|
20230911,110800,2390407950,34900,34900,34900,34900,1
|
|
20230911,110700,2390373050,34850,34850,34850,34850,0
|
|
20230911,110600,2390373050,34850,34900,34950,34850,242
|
|
20230911,110500,2381927650,34900,34900,34900,34900,11
|
|
20230911,110400,2381543750,34900,34900,34900,34900,2
|
|
20230911,110300,2381473950,34900,34950,34950,34900,186
|
|
20230911,110200,2374976550,34900,34950,34950,34900,60
|
|
20230911,110100,2372881050,34950,34950,34950,34950,4
|
|
20230911,110000,2372741250,34900,34950,35000,34900,307
|
|
20230911,105900,2362003500,34900,34900,34950,34900,195
|
|
20230911,105800,2355188400,34900,34950,34950,34850,434
|
|
20230911,105700,2340020250,34850,34850,34850,34850,41
|
|
20230911,105600,2338591400,34850,34850,34850,34850,52
|
|
20230911,105500,2336779200,34850,34850,34850,34850,1
|
|
20230911,105400,2336744350,34850,34900,34900,34800,418
|
|
20230911,105300,2322173350,34900,34950,34950,34900,204
|
|
20230911,105200,2315048750,34950,34950,35000,34950,126
|
|
20230911,105100,2310643600,34950,35100,35250,34950,2250
|
|
20230911,105000,2231593250,35100,35100,35100,35050,23
|
|
20230911,104900,2230786450,35100,34950,35100,34800,1771
|
|
20230911,104800,2168790250,34950,34750,35000,34750,4049
|
|
20230911,104700,2027379300,34750,34750,34750,34750,2
|
|
20230911,104600,2027309800,34750,34750,34750,34750,9
|
|
20230911,104500,2026997050,34750,34850,34850,34750,267
|
|
20230911,104400,2017696250,34850,34750,34850,34750,210
|
|
20230911,104300,2010388250,34750,34750,34750,34750,8
|
|
20230911,104200,2010110250,34850,34850,34850,34750,290
|
|
20230911,104100,2000009950,34700,34850,34850,34700,21
|
|
20230911,104000,1999278250,34850,34700,34850,34700,292
|
|
20230911,103900,1989102950,34700,34700,34850,34700,143
|
|
20230911,103800,1984125850,34700,34700,34700,34700,118
|
|
20230911,103700,1980031250,34700,34750,34800,34700,561
|
|
20230911,103600,1960545100,34750,34750,34750,34750,384
|
|
20230911,103500,1947201100,34800,34750,34800,34750,13
|
|
20230911,103400,1946749300,34750,34750,34750,34750,308
|
|
20230911,103300,1936046300,34750,34800,34800,34750,29
|
|
20230911,103200,1935037200,34800,34800,34800,34800,58
|
|
20230911,103100,1933018800,34800,34750,34800,34750,15
|
|
20230911,103000,1932497450,34750,34750,34750,34700,242
|
|
20230911,102900,1924088850,34750,34750,34750,34750,8
|
|
20230911,102800,1923810850,34750,34750,34850,34750,270
|
|
20230911,102700,1914426350,34750,34850,34850,34750,151
|
|
20230911,102600,1909166300,34850,34700,34850,34700,262
|
|
20230911,102500,1900043800,34700,34800,34800,34700,602
|
|
20230911,102400,1879130850,34800,34750,34800,34750,80
|
|
20230911,102300,1876348150,34750,34750,34750,34750,24
|
|
20230911,102200,1875514150,34750,34800,34800,34750,593
|
|
20230911,102100,1854882850,34800,34800,34800,34750,440
|
|
20230911,102000,1839571950,34800,34800,34800,34800,4
|
|
20230911,101900,1839432750,34800,34800,34800,34750,54
|
|
20230911,101800,1837553800,34800,34750,34800,34750,137
|
|
20230911,101700,1832788400,34750,34750,34750,34750,16
|
|
20230911,101600,1832232400,34750,34750,34750,34750,45
|
|
20230911,101500,1830668650,34750,34750,34800,34750,39
|
|
20230911,101400,1829312900,34750,34800,34800,34750,164
|
|
20230911,101300,1823606800,34800,34800,34850,34800,613
|
|
20230911,101200,1802273400,34750,34800,34800,34750,239
|
|
20230911,101100,1793957400,34800,34800,34800,34800,20
|
|
20230911,101000,1793261400,34800,34750,34800,34750,37
|
|
20230911,100900,1791974400,34750,34750,34750,34750,90
|
|
20230911,100800,1788846900,34800,34750,34800,34750,17
|
|
20230911,100700,1788255350,34750,34750,34750,34750,102
|
|
20230911,100600,1784710850,34750,34700,34750,34700,211
|
|
20230911,100500,1777384350,34750,34750,34750,34750,486
|
|
20230911,100400,1760495850,34750,34750,34750,34750,69
|
|
20230911,100300,1758098100,34750,34850,34850,34750,43
|
|
20230911,100200,1756603350,34750,34750,34750,34750,102
|
|
20230911,100100,1753058850,34750,34800,34850,34750,197
|
|
20230911,100000,1746206350,34700,34900,34900,34700,393
|
|
20230911,095900,1732549150,34900,34900,34900,34850,107
|
|
20230911,095800,1728814900,34900,34750,34900,34750,401
|
|
20230911,095700,1714826600,34850,34850,34850,34750,629
|
|
20230911,095600,1692924750,34850,34850,34950,34850,21
|
|
20230911,095500,1692192000,34900,34850,34900,34850,12
|
|
20230911,095400,1691773300,34850,34850,34850,34850,216
|
|
20230911,095300,1684245700,34850,34900,34900,34850,393
|
|
20230911,095200,1670530850,34950,34950,34950,34950,205
|
|
20230911,095100,1663366100,34950,34900,34950,34900,2164
|
|
20230911,095000,1587736400,34900,34850,34900,34850,632
|
|
20230911,094900,1565699300,34850,34700,34850,34700,2725
|
|
20230911,094800,1470839350,34650,34650,34650,34650,16
|
|
20230911,094700,1470284950,34650,34650,34650,34650,16
|
|
20230911,094600,1469730550,34700,34700,34700,34700,24
|
|
20230911,094500,1468897750,34650,34650,34650,34600,243
|
|
20230911,094400,1460478150,34700,34700,34700,34650,5
|
|
20230911,094300,1460304700,34700,34700,34700,34650,466
|
|
20230911,094200,1444134750,34700,34700,34750,34700,397
|
|
20230911,094100,1430358800,34700,34800,34800,34700,9
|
|
20230911,094000,1430045800,34800,34800,34800,34800,40
|
|
20230911,093900,1428653800,34800,34700,34800,34700,121
|
|
20230911,093800,1424454700,34700,34800,34800,34700,61
|
|
20230911,093700,1422332650,34700,34650,34750,34650,208
|
|
20230911,093600,1415115100,34650,34700,34700,34650,56
|
|
20230911,093500,1413174450,34700,34650,34700,34650,101
|
|
20230911,093400,1409671300,34650,34550,34700,34550,203
|
|
20230911,093300,1402642550,34550,34500,34650,34500,303
|
|
20230911,093200,1392182150,34500,34650,34650,34500,1901
|
|
20230911,093100,1326431750,34650,34750,34750,34650,686
|
|
20230911,093000,1302632000,34700,34800,34800,34700,446
|
|
20230911,092900,1287135100,34800,34800,34800,34750,405
|
|
20230911,092800,1273046100,34800,34950,34950,34800,1945
|
|
20230911,092700,1205255050,34900,34950,34950,34900,858
|
|
20230911,092600,1175273700,34900,34900,34950,34850,996
|
|
20230911,092500,1140510350,34900,34900,34900,34900,47
|
|
20230911,092400,1138870050,34800,34800,34850,34800,148
|
|
20230911,092300,1133713350,34800,34800,34900,34800,397
|
|
20230911,092200,1119893700,34750,34750,34950,34750,636
|
|
20230911,092100,1097671250,34750,34850,34950,34750,2319
|
|
20230911,092000,1016796650,34850,34800,34850,34750,573
|
|
20230911,091900,996844150,34650,34700,34800,34600,130
|
|
20230911,091800,992328500,34600,34550,34750,34550,481
|
|
20230911,091700,975666550,34450,34450,34500,34450,86
|
|
20230911,091600,972703150,34450,34550,34600,34450,594
|
|
20230911,091500,952198350,34600,34600,34600,34550,291
|
|
20230911,091400,942141800,34550,34600,34600,34550,164
|
|
20230911,091300,936470100,34600,34550,34650,34550,291
|
|
20230911,091200,926406000,34550,34700,34700,34500,500
|
|
20230911,091100,909095950,34750,34900,34950,34400,1390
|
|
20230911,091000,861078300,34900,34600,34900,34550,2947
|
|
20230911,090900,758914150,34600,34650,34750,34600,1612
|
|
20230911,090800,703098850,34800,34400,34850,34400,2431
|
|
20230911,090700,618648500,34450,34300,34450,34300,314
|
|
20230911,090600,607861100,34300,34300,34350,34250,834
|
|
20230911,090500,579259750,34300,34600,34600,34300,3457
|
|
20230911,090400,460358550,34600,35000,35000,34600,963
|
|
20230911,090300,426866850,35000,34550,35000,34350,6026
|
|
20230911,090200,217637550,34550,34300,34600,34300,655
|
|
20230911,090100,194985600,34600,34350,34600,34200,983
|
|
20230911,090000,161146350,34350,34200,34900,34150,4689
|