718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,205500,8131886100,32850,32850,32850,32850,2736
|
|
20230926,205400,8131886100,32850,32850,32850,32850,0
|
|
20230926,205300,8131886100,32850,32850,32850,32850,0
|
|
20230926,205200,8131886100,32850,32850,32850,32850,0
|
|
20230926,205100,8131886100,32850,32850,32850,32850,0
|
|
20230926,205000,8131886100,32850,32850,32850,32850,0
|
|
20230926,204900,8131886100,32850,32850,32850,32850,0
|
|
20230926,204800,8131886100,32850,32850,32850,32850,0
|
|
20230926,204700,8131886100,32850,32850,32850,32850,0
|
|
20230926,204600,8131886100,32850,32850,32850,32850,0
|
|
20230926,204500,8131886100,32850,32850,32850,32850,0
|
|
20230926,204400,8131886100,32850,32850,32850,32850,0
|
|
20230926,204300,8131886100,32850,32850,32850,32850,0
|
|
20230926,204200,8131886100,32850,32850,32850,32850,0
|
|
20230926,204100,8131886100,32850,32850,32850,32850,0
|
|
20230926,204000,8131886100,32850,32850,32850,32850,0
|
|
20230926,203900,8131886100,32850,32850,32850,32850,0
|
|
20230926,203800,8131886100,32850,32850,32850,32850,0
|
|
20230926,203700,8131886100,32850,32850,32850,32850,0
|
|
20230926,203600,8131886100,32850,32850,32850,32850,0
|
|
20230926,203500,8131886100,32850,32850,32850,32850,0
|
|
20230926,203400,8131886100,32850,32850,32850,32850,0
|
|
20230926,203300,8131886100,32850,32850,32850,32850,0
|
|
20230926,203200,8131886100,32850,32850,32850,32850,0
|
|
20230926,203100,8131886100,32850,32850,32850,32850,0
|
|
20230926,203000,8131886100,32850,32850,32850,32850,0
|
|
20230926,202900,8131886100,32850,32850,32850,32850,0
|
|
20230926,202800,8131886100,32850,32850,32850,32850,0
|
|
20230926,202700,8131886100,32850,32850,32850,32850,0
|
|
20230926,202600,8131886100,32850,32850,32850,32850,0
|
|
20230926,202500,8131886100,32850,32850,32850,32850,2736
|
|
20230926,202400,8131886100,32850,32850,32850,32850,0
|
|
20230926,202300,8131886100,32850,32850,32850,32850,0
|
|
20230926,202200,8131886100,32850,32850,32850,32850,0
|
|
20230926,202100,8131886100,32850,32850,32850,32850,0
|
|
20230926,202000,8131886100,32850,32850,32850,32850,0
|
|
20230926,201900,8131886100,32850,32850,32850,32850,0
|
|
20230926,201800,8131886100,32850,32850,32850,32850,0
|
|
20230926,201700,8131886100,32850,32850,32850,32850,0
|
|
20230926,201600,8131886100,32850,32850,32850,32850,0
|
|
20230926,201500,8131886100,32850,32850,32850,32850,0
|
|
20230926,201400,8131886100,32850,32850,32850,32850,0
|
|
20230926,201300,8131886100,32850,32850,32850,32850,0
|
|
20230926,201200,8131886100,32850,32850,32850,32850,0
|
|
20230926,201100,8131886100,32850,32850,32850,32850,0
|
|
20230926,201000,8131886100,32850,32850,32850,32850,0
|
|
20230926,200900,8131886100,32850,32850,32850,32850,0
|
|
20230926,200800,8131886100,32850,32850,32850,32850,0
|
|
20230926,200700,8131886100,32850,32850,32850,32850,0
|
|
20230926,200600,8131886100,32850,32850,32850,32850,0
|
|
20230926,200500,8131886100,32850,32850,32850,32850,0
|
|
20230926,200400,8131886100,32850,32850,32850,32850,0
|
|
20230926,200300,8131886100,32850,32850,32850,32850,0
|
|
20230926,200200,8131886100,32850,32850,32850,32850,0
|
|
20230926,200100,8131886100,32850,32850,32850,32850,0
|
|
20230926,200000,8131886100,32850,32850,32850,32850,0
|
|
20230926,195900,8131886100,32850,32850,32850,32850,0
|
|
20230926,195800,8131886100,32850,32850,32850,32850,0
|
|
20230926,195700,8131886100,32850,32850,32850,32850,0
|
|
20230926,195600,8131886100,32850,32850,32850,32850,0
|
|
20230926,195500,8131886100,32850,32850,32850,32850,2736
|
|
20230926,195400,8131886100,32850,32850,32850,32850,0
|
|
20230926,195300,8131886100,32850,32850,32850,32850,0
|
|
20230926,195200,8131886100,32850,32850,32850,32850,0
|
|
20230926,195100,8131886100,32850,32850,32850,32850,0
|
|
20230926,195000,8131886100,32850,32850,32850,32850,0
|
|
20230926,194900,8131886100,32850,32850,32850,32850,0
|
|
20230926,194800,8131886100,32850,32850,32850,32850,0
|
|
20230926,194700,8131886100,32850,32850,32850,32850,0
|
|
20230926,194600,8131886100,32850,32850,32850,32850,0
|
|
20230926,194500,8131886100,32850,32850,32850,32850,0
|
|
20230926,194400,8131886100,32850,32850,32850,32850,0
|
|
20230926,194300,8131886100,32850,32850,32850,32850,0
|
|
20230926,194200,8131886100,32850,32850,32850,32850,0
|
|
20230926,194100,8131886100,32850,32850,32850,32850,0
|
|
20230926,194000,8131886100,32850,32850,32850,32850,0
|
|
20230926,193900,8131886100,32850,32850,32850,32850,0
|
|
20230926,193800,8131886100,32850,32850,32850,32850,0
|
|
20230926,193700,8131886100,32850,32850,32850,32850,0
|
|
20230926,193600,8131886100,32850,32850,32850,32850,0
|
|
20230926,193500,8131886100,32850,32850,32850,32850,0
|
|
20230926,193400,8131886100,32850,32850,32850,32850,0
|
|
20230926,193300,8131886100,32850,32850,32850,32850,0
|
|
20230926,193200,8131886100,32850,32850,32850,32850,0
|
|
20230926,193100,8131886100,32850,32850,32850,32850,0
|
|
20230926,193000,8131886100,32850,32850,32850,32850,0
|
|
20230926,192900,8131886100,32850,32850,32850,32850,0
|
|
20230926,192800,8131886100,32850,32850,32850,32850,0
|
|
20230926,192700,8131886100,32850,32850,32850,32850,0
|
|
20230926,192600,8131886100,32850,32850,32850,32850,0
|
|
20230926,192500,8131886100,32850,32850,32850,32850,2736
|
|
20230926,192400,8131886100,32850,32850,32850,32850,0
|
|
20230926,192300,8131886100,32850,32850,32850,32850,0
|
|
20230926,192200,8131886100,32850,32850,32850,32850,0
|
|
20230926,192100,8131886100,32850,32850,32850,32850,0
|
|
20230926,192000,8131886100,32850,32850,32850,32850,0
|
|
20230926,191900,8131886100,32850,32850,32850,32850,0
|
|
20230926,191800,8131886100,32850,32850,32850,32850,0
|
|
20230926,191700,8131886100,32850,32850,32850,32850,0
|
|
20230926,191600,8131886100,32850,32850,32850,32850,0
|
|
20230926,191500,8131886100,32850,32850,32850,32850,0
|
|
20230926,191400,8131886100,32850,32850,32850,32850,0
|
|
20230926,191300,8131886100,32850,32850,32850,32850,0
|
|
20230926,191200,8131886100,32850,32850,32850,32850,0
|
|
20230926,191100,8131886100,32850,32850,32850,32850,0
|
|
20230926,191000,8131886100,32850,32850,32850,32850,0
|
|
20230926,190900,8131886100,32850,32850,32850,32850,0
|
|
20230926,190800,8131886100,32850,32850,32850,32850,0
|
|
20230926,190700,8131886100,32850,32850,32850,32850,0
|
|
20230926,190600,8131886100,32850,32850,32850,32850,0
|
|
20230926,190500,8131886100,32850,32850,32850,32850,0
|
|
20230926,190400,8131886100,32850,32850,32850,32850,0
|
|
20230926,190300,8131886100,32850,32850,32850,32850,0
|
|
20230926,190200,8131886100,32850,32850,32850,32850,0
|
|
20230926,190100,8131886100,32850,32850,32850,32850,0
|
|
20230926,190000,8131886100,32850,32850,32850,32850,0
|
|
20230926,185900,8131886100,32850,32850,32850,32850,0
|
|
20230926,185800,8131886100,32850,32850,32850,32850,0
|
|
20230926,185700,8131886100,32850,32850,32850,32850,0
|
|
20230926,185600,8131886100,32850,32850,32850,32850,0
|
|
20230926,185500,8131886100,32850,32850,32850,32850,2736
|
|
20230926,185400,8131886100,32850,32850,32850,32850,0
|
|
20230926,185300,8131886100,32850,32850,32850,32850,0
|
|
20230926,185200,8131886100,32850,32850,32850,32850,0
|
|
20230926,185100,8131886100,32850,32850,32850,32850,0
|
|
20230926,185000,8131886100,32850,32850,32850,32850,0
|
|
20230926,184900,8131886100,32850,32850,32850,32850,0
|
|
20230926,184800,8131886100,32850,32850,32850,32850,0
|
|
20230926,184700,8131886100,32850,32850,32850,32850,0
|
|
20230926,184600,8131886100,32850,32850,32850,32850,0
|
|
20230926,184500,8131886100,32850,32850,32850,32850,0
|
|
20230926,184400,8131886100,32850,32850,32850,32850,0
|
|
20230926,184300,8131886100,32850,32850,32850,32850,0
|
|
20230926,184200,8131886100,32850,32850,32850,32850,0
|
|
20230926,184100,8131886100,32850,32850,32850,32850,0
|
|
20230926,184000,8131886100,32850,32850,32850,32850,0
|
|
20230926,183900,8131886100,32850,32850,32850,32850,0
|
|
20230926,183800,8131886100,32850,32850,32850,32850,0
|
|
20230926,183700,8131886100,32850,32850,32850,32850,0
|
|
20230926,183600,8131886100,32850,32850,32850,32850,0
|
|
20230926,183500,8131886100,32850,32850,32850,32850,0
|
|
20230926,183400,8131886100,32850,32850,32850,32850,0
|
|
20230926,183300,8131886100,32850,32850,32850,32850,0
|
|
20230926,183200,8131886100,32850,32850,32850,32850,0
|
|
20230926,183100,8131886100,32850,32850,32850,32850,0
|
|
20230926,183000,8131886100,32850,32850,32850,32850,0
|
|
20230926,182900,8131886100,32850,32850,32850,32850,0
|
|
20230926,182800,8131886100,32850,32850,32850,32850,0
|
|
20230926,182700,8131886100,32850,32850,32850,32850,0
|
|
20230926,182600,8131886100,32850,32850,32850,32850,0
|
|
20230926,182500,8131886100,32850,32850,32850,32850,2736
|
|
20230926,182400,8131886100,32850,32850,32850,32850,0
|
|
20230926,182300,8131886100,32850,32850,32850,32850,0
|
|
20230926,182200,8131886100,32850,32850,32850,32850,0
|
|
20230926,182100,8131886100,32850,32850,32850,32850,0
|
|
20230926,182000,8131886100,32850,32850,32850,32850,0
|
|
20230926,181900,8131886100,32850,32850,32850,32850,0
|
|
20230926,181800,8131886100,32850,32850,32850,32850,0
|
|
20230926,181700,8131886100,32850,32850,32850,32850,0
|
|
20230926,181600,8131886100,32850,32850,32850,32850,0
|
|
20230926,181500,8131886100,32850,32850,32850,32850,0
|
|
20230926,181400,8131886100,32850,32850,32850,32850,0
|
|
20230926,181300,8131886100,32850,32850,32850,32850,0
|
|
20230926,181200,8131886100,32850,32850,32850,32850,0
|
|
20230926,181100,8131886100,32850,32850,32850,32850,0
|
|
20230926,181000,8131886100,32850,32850,32850,32850,0
|
|
20230926,180900,8131886100,32850,32850,32850,32850,0
|
|
20230926,180800,8131886100,32850,32850,32850,32850,0
|
|
20230926,180700,8131886100,32850,32850,32850,32850,0
|
|
20230926,180600,8131886100,32850,32850,32850,32850,0
|
|
20230926,180500,8131886100,32850,32850,32850,32850,0
|
|
20230926,180400,8131886100,32850,32850,32850,32850,0
|
|
20230926,180300,8131886100,32850,32850,32850,32850,0
|
|
20230926,180200,8131886100,32850,32850,32850,32850,0
|
|
20230926,180100,8131886100,32850,32850,32850,32850,0
|
|
20230926,180000,8131886100,32850,32850,32850,32850,0
|
|
20230926,175900,8131886100,32850,32850,32850,32850,0
|
|
20230926,175800,8131886100,32850,32850,32850,32850,0
|
|
20230926,175700,8131886100,32850,32850,32850,32850,0
|
|
20230926,175600,8131886100,32850,32850,32850,32850,0
|
|
20230926,175500,8131886100,32850,32850,32850,32850,2736
|
|
20230926,175400,8131886100,32850,32850,32850,32850,0
|
|
20230926,175300,8131886100,32850,32850,32850,32850,0
|
|
20230926,175200,8131886100,32850,32850,32850,32850,0
|
|
20230926,175100,8131886100,32850,32850,32850,32850,0
|
|
20230926,175000,8131886100,32850,32850,32850,32850,0
|
|
20230926,174900,8131886100,32850,32850,32850,32850,0
|
|
20230926,174800,8131886100,32850,32850,32850,32850,0
|
|
20230926,174700,8131886100,32850,32850,32850,32850,0
|
|
20230926,174600,8131886100,32850,32850,32850,32850,0
|
|
20230926,174500,8131886100,32850,32850,32850,32850,0
|
|
20230926,174400,8131886100,32850,32850,32850,32850,0
|
|
20230926,174300,8131886100,32850,32850,32850,32850,0
|
|
20230926,174200,8131886100,32850,32850,32850,32850,0
|
|
20230926,174100,8131886100,32850,32850,32850,32850,0
|
|
20230926,174000,8131886100,32850,32850,32850,32850,0
|
|
20230926,173900,8131886100,32850,32850,32850,32850,0
|
|
20230926,173800,8131886100,32850,32850,32850,32850,0
|
|
20230926,173700,8131886100,32850,32850,32850,32850,0
|
|
20230926,173600,8131886100,32850,32850,32850,32850,0
|
|
20230926,173500,8131886100,32850,32850,32850,32850,0
|
|
20230926,173400,8131886100,32850,32850,32850,32850,0
|
|
20230926,173300,8131886100,32850,32850,32850,32850,0
|
|
20230926,173200,8131886100,32850,32850,32850,32850,0
|
|
20230926,173100,8131886100,32850,32850,32850,32850,0
|
|
20230926,173000,8131886100,32850,32850,32850,32850,0
|
|
20230926,172900,8131886100,32850,32850,32850,32850,0
|
|
20230926,172800,8131886100,32850,32850,32850,32850,0
|
|
20230926,172700,8131886100,32850,32850,32850,32850,0
|
|
20230926,172600,8131886100,32850,32850,32850,32850,0
|
|
20230926,172500,8131886100,32850,32850,32850,32850,2736
|
|
20230926,172400,8131886100,32850,32850,32850,32850,0
|
|
20230926,172300,8131886100,32850,32850,32850,32850,0
|
|
20230926,172200,8131886100,32850,32850,32850,32850,0
|
|
20230926,172100,8131886100,32850,32850,32850,32850,0
|
|
20230926,172000,8131886100,32850,32850,32850,32850,0
|
|
20230926,171900,8131886100,32850,32850,32850,32850,0
|
|
20230926,171800,8131886100,32850,32850,32850,32850,0
|
|
20230926,171700,8131886100,32850,32850,32850,32850,0
|
|
20230926,171600,8131886100,32850,32850,32850,32850,0
|
|
20230926,171500,8131886100,32850,32850,32850,32850,0
|
|
20230926,171400,8131886100,32850,32850,32850,32850,0
|
|
20230926,171300,8131886100,32850,32850,32850,32850,0
|
|
20230926,171200,8131886100,32850,32850,32850,32850,0
|
|
20230926,171100,8131886100,32850,32850,32850,32850,0
|
|
20230926,171000,8131886100,32850,32850,32850,32850,0
|
|
20230926,170900,8131886100,32850,32850,32850,32850,0
|
|
20230926,170800,8131886100,32850,32850,32850,32850,0
|
|
20230926,170700,8131886100,32850,32850,32850,32850,0
|
|
20230926,170600,8131886100,32850,32850,32850,32850,0
|
|
20230926,170500,8131886100,32850,32850,32850,32850,0
|
|
20230926,170400,8131886100,32850,32850,32850,32850,0
|
|
20230926,170300,8131886100,32850,32850,32850,32850,0
|
|
20230926,170200,8131886100,32850,32850,32850,32850,0
|
|
20230926,170100,8131886100,32850,32850,32850,32850,0
|
|
20230926,170000,8131886100,32850,32850,32850,32850,0
|
|
20230926,165900,8131886100,32850,32850,32850,32850,0
|
|
20230926,165800,8131886100,32850,32850,32850,32850,0
|
|
20230926,165700,8131886100,32850,32850,32850,32850,0
|
|
20230926,165600,8131886100,32850,32850,32850,32850,0
|
|
20230926,165500,8131886100,32850,32850,32850,32850,2736
|
|
20230926,165400,8131886100,32850,32850,32850,32850,0
|
|
20230926,165300,8131886100,32850,32850,32850,32850,0
|
|
20230926,165200,8131886100,32850,32850,32850,32850,0
|
|
20230926,165100,8131886100,32850,32850,32850,32850,0
|
|
20230926,165000,8131886100,32850,32850,32850,32850,0
|
|
20230926,164900,8131886100,32850,32850,32850,32850,0
|
|
20230926,164800,8131886100,32850,32850,32850,32850,0
|
|
20230926,164700,8131886100,32850,32850,32850,32850,0
|
|
20230926,164600,8131886100,32850,32850,32850,32850,0
|
|
20230926,164500,8131886100,32850,32850,32850,32850,0
|
|
20230926,164400,8131886100,32850,32850,32850,32850,0
|
|
20230926,164300,8131886100,32850,32850,32850,32850,0
|
|
20230926,164200,8131886100,32850,32850,32850,32850,0
|
|
20230926,164100,8131886100,32850,32850,32850,32850,0
|
|
20230926,164000,8131886100,32850,32850,32850,32850,0
|
|
20230926,163900,8131886100,32850,32850,32850,32850,0
|
|
20230926,163800,8131886100,32850,32850,32850,32850,0
|
|
20230926,163700,8131886100,32850,32850,32850,32850,0
|
|
20230926,163600,8131886100,32850,32850,32850,32850,0
|
|
20230926,163500,8131886100,32850,32850,32850,32850,0
|
|
20230926,163400,8131886100,32850,32850,32850,32850,0
|
|
20230926,163300,8131886100,32850,32850,32850,32850,0
|
|
20230926,163200,8131886100,32850,32850,32850,32850,0
|
|
20230926,163100,8131886100,32850,32850,32850,32850,0
|
|
20230926,163000,8131886100,32850,32850,32850,32850,0
|
|
20230926,162900,8131886100,32850,32850,32850,32850,0
|
|
20230926,162800,8131886100,32850,32850,32850,32850,0
|
|
20230926,162700,8131886100,32850,32850,32850,32850,0
|
|
20230926,162600,8131886100,32850,32850,32850,32850,0
|
|
20230926,162500,8131886100,32850,32850,32850,32850,2736
|
|
20230926,162400,8131886100,32850,32850,32850,32850,0
|
|
20230926,162300,8131886100,32850,32850,32850,32850,0
|
|
20230926,162200,8131886100,32850,32850,32850,32850,0
|
|
20230926,162100,8131886100,32850,32850,32850,32850,0
|
|
20230926,162000,8131886100,32850,32850,32850,32850,0
|
|
20230926,161900,8131886100,32850,32850,32850,32850,0
|
|
20230926,161800,8131886100,32850,32850,32850,32850,0
|
|
20230926,161700,8131886100,32850,32850,32850,32850,0
|
|
20230926,161600,8131886100,32850,32850,32850,32850,0
|
|
20230926,161500,8131886100,32850,32850,32850,32850,0
|
|
20230926,161400,8131886100,32850,32850,32850,32850,0
|
|
20230926,161300,8131886100,32850,32850,32850,32850,0
|
|
20230926,161200,8131886100,32850,32850,32850,32850,0
|
|
20230926,161100,8131886100,32850,32850,32850,32850,0
|
|
20230926,161000,8131886100,32850,32850,32850,32850,0
|
|
20230926,160900,8131886100,32850,32850,32850,32850,0
|
|
20230926,160800,8131886100,32850,32850,32850,32850,0
|
|
20230926,160700,8131886100,32850,32850,32850,32850,0
|
|
20230926,160600,8131886100,32850,32850,32850,32850,0
|
|
20230926,160500,8131886100,32850,32850,32850,32850,0
|
|
20230926,160400,8131886100,32850,32850,32850,32850,0
|
|
20230926,160300,8131886100,32850,32850,32850,32850,0
|
|
20230926,160200,8131886100,32850,32850,32850,32850,0
|
|
20230926,160100,8131886100,32850,32850,32850,32850,0
|
|
20230926,160000,8131886100,32850,32850,32850,32850,0
|
|
20230926,155900,8131886100,32850,32850,32850,32850,0
|
|
20230926,155800,8131886100,32850,32850,32850,32850,0
|
|
20230926,155700,8131886100,32850,32850,32850,32850,0
|
|
20230926,155600,8131886100,32850,32850,32850,32850,0
|
|
20230926,155500,8131886100,32850,32850,32850,32850,2736
|
|
20230926,155400,8131886100,32850,32850,32850,32850,0
|
|
20230926,155300,8131886100,32850,32850,32850,32850,0
|
|
20230926,155200,8131886100,32850,32850,32850,32850,0
|
|
20230926,155100,8131886100,32850,32850,32850,32850,0
|
|
20230926,155000,8131886100,32850,32850,32850,32850,0
|
|
20230926,154900,8131886100,32850,32850,32850,32850,0
|
|
20230926,154800,8131886100,32850,32850,32850,32850,0
|
|
20230926,154700,8131886100,32850,32850,32850,32850,0
|
|
20230926,154600,8131886100,32850,32850,32850,32850,0
|
|
20230926,154500,8131886100,32850,32850,32850,32850,0
|
|
20230926,154400,8131886100,32850,32850,32850,32850,0
|
|
20230926,154300,8131886100,32850,32850,32850,32850,0
|
|
20230926,154200,8131886100,32850,32850,32850,32850,0
|
|
20230926,154100,8131886100,32850,32850,32850,32850,0
|
|
20230926,154000,8131886100,32850,32850,32850,32850,0
|
|
20230926,153900,8131886100,32850,32850,32850,32850,0
|
|
20230926,153800,8131886100,32850,32850,32850,32850,0
|
|
20230926,153700,8131886100,32850,32850,32850,32850,0
|
|
20230926,153600,8131886100,32850,32850,32850,32850,0
|
|
20230926,153500,8131886100,32850,32850,32850,32850,0
|
|
20230926,153400,8131886100,32850,32850,32850,32850,0
|
|
20230926,153300,8131886100,32850,32850,32850,32850,0
|
|
20230926,153200,8131886100,32850,32850,32850,32850,0
|
|
20230926,153100,8131886100,32850,32850,32850,32850,0
|
|
20230926,153000,8131886100,32850,32850,32850,32850,2736
|
|
20230926,152900,8042008500,33250,33250,33250,33250,0
|
|
20230926,152800,8042008500,33250,33250,33250,33250,0
|
|
20230926,152700,8042008500,33250,33250,33250,33250,0
|
|
20230926,152600,8042008500,33250,33250,33250,33250,0
|
|
20230926,152500,8042008500,33250,33250,33250,33250,0
|
|
20230926,152400,8042008500,33250,33250,33250,33250,0
|
|
20230926,152300,8042008500,33250,33250,33250,33250,0
|
|
20230926,152200,8042008500,33250,33250,33250,33250,0
|
|
20230926,152100,8042008500,33250,33250,33250,33250,0
|
|
20230926,152000,8042008500,33250,33250,33250,33250,0
|
|
20230926,151900,8042008500,33250,33100,33250,32850,4744
|
|
20230926,151800,7885366100,33100,33050,33100,33050,534
|
|
20230926,151700,7867716450,33150,33150,33150,33050,171
|
|
20230926,151600,7862050950,33200,33150,33250,33050,373
|
|
20230926,151500,7849692050,33150,33150,33150,33150,20
|
|
20230926,151400,7849029050,33150,33150,33150,33150,35
|
|
20230926,151300,7847868800,33050,33050,33050,33050,74
|
|
20230926,151200,7845423100,33050,33200,33200,33050,130
|
|
20230926,151100,7841117000,33250,33250,33250,33250,10
|
|
20230926,151000,7840784500,33200,33150,33250,33150,107
|
|
20230926,150900,7837230600,33200,33250,33250,33100,45
|
|
20230926,150800,7835738750,33250,33250,33250,33250,154
|
|
20230926,150700,7830618250,33250,33250,33300,33000,759
|
|
20230926,150600,7805476600,33300,33300,33300,33250,81
|
|
20230926,150500,7802780450,33300,33250,33300,33250,239
|
|
20230926,150400,7794823150,33300,33250,33300,33250,585
|
|
20230926,150300,7775343550,33250,33200,33250,33200,100
|
|
20230926,150200,7772019700,33250,33200,33250,33150,57
|
|
20230926,150100,7770127900,33250,33200,33250,33200,356
|
|
20230926,150000,7758306300,33250,33250,33300,33200,127
|
|
20230926,145900,7754084350,33250,33150,33250,33150,86
|
|
20230926,145800,7751225250,33300,33250,33300,33150,894
|
|
20230926,145700,7721488750,33250,33250,33300,33250,240
|
|
20230926,145600,7713498100,33300,33300,33300,33100,51
|
|
20230926,145500,7711802300,33300,33300,33300,33050,77
|
|
20230926,145400,7709238450,33300,33250,33300,33050,446
|
|
20230926,145300,7694460350,33250,33250,33300,33200,97
|
|
20230926,145200,7691235300,33300,33200,33300,33200,104
|
|
20230926,145100,7687776750,33250,33300,33300,33000,267
|
|
20230926,145000,7678948450,33300,33350,33350,33200,250
|
|
20230926,144900,7670628650,33350,33100,33350,33100,87
|
|
20230926,144800,7667731650,32950,33350,33350,32900,1328
|
|
20230926,144700,7623848200,33350,33300,33350,33300,35
|
|
20230926,144600,7622681300,33400,33350,33450,33300,111
|
|
20230926,144500,7618975950,33450,33500,33500,33350,25
|
|
20230926,144400,7618139800,33500,33450,33500,33400,36
|
|
20230926,144300,7616934350,33500,33400,33500,33300,198
|
|
20230926,144200,7610326900,33400,33400,33400,33350,41
|
|
20230926,144100,7608958000,33450,33500,33500,33450,206
|
|
20230926,144000,7602067100,33400,33400,33500,33400,103
|
|
20230926,143900,7598620550,33400,33450,33450,33300,59
|
|
20230926,143800,7596648700,33450,33350,33450,33300,26
|
|
20230926,143700,7595781600,33350,33200,33350,33200,95
|
|
20230926,143600,7592618200,33300,33300,33300,33150,65
|
|
20230926,143500,7590457900,33300,33150,33300,33150,173
|
|
20230926,143400,7584717950,33150,33200,33300,33150,770
|
|
20230926,143300,7559159400,33250,33250,33300,33200,45
|
|
20230926,143200,7557663650,33300,33200,33300,33200,675
|
|
20230926,143100,7535189450,33300,33300,33350,33250,213
|
|
20230926,143000,7528102100,33300,33350,33350,33150,256
|
|
20230926,142900,7519595150,33350,33350,33350,33300,41
|
|
20230926,142800,7518229700,33400,33300,33400,33250,99
|
|
20230926,142700,7514928900,33350,33350,33400,33300,37
|
|
20230926,142600,7513694150,33400,33450,33500,33250,203
|
|
20230926,142500,7506927950,33450,33550,33550,33400,98
|
|
20230926,142400,7503643350,33550,33450,33550,33350,39
|
|
20230926,142300,7502336550,33550,33500,33600,33400,39
|
|
20230926,142200,7501030000,33600,33650,33650,33500,262
|
|
20230926,142100,7492221150,33650,33650,33650,33600,92
|
|
20230926,142000,7489127550,33650,33600,33650,33600,41
|
|
20230926,141900,7487748850,33600,33550,33600,33550,105
|
|
20230926,141800,7484222300,33550,33600,33600,33500,40
|
|
20230926,141700,7482878800,33600,33550,33600,33450,40
|
|
20230926,141600,7481537050,33500,33550,33550,33450,216
|
|
20230926,141500,7474292750,33450,33650,33650,33450,85
|
|
20230926,141400,7471442900,33650,33650,33650,33400,92
|
|
20230926,141300,7468360600,33650,33500,33650,33500,1181
|
|
20230926,141200,7428731400,33500,33400,33500,33250,1168
|
|
20230926,141100,7389641400,33350,33400,33400,33350,42
|
|
20230926,141000,7388238750,33400,33350,33400,33350,97
|
|
20230926,140900,7385001150,33350,33400,33400,33350,57
|
|
20230926,140800,7383099100,33400,33400,33400,33350,40
|
|
20230926,140700,7381764550,33400,33350,33400,33350,91
|
|
20230926,140600,7378726500,33200,33350,33400,33200,40
|
|
20230926,140500,7377392750,33350,33350,33350,33350,48
|
|
20230926,140400,7375791950,33300,33350,33350,33300,98
|
|
20230926,140300,7372523800,33350,33350,33350,33350,39
|
|
20230926,140200,7371223150,33300,33400,33400,33300,104
|
|
20230926,140100,7367757000,33400,33200,33400,33150,172
|
|
20230926,140000,7362029850,33150,33150,33150,33150,14
|
|
20230926,135900,7361565750,33200,33200,33200,33200,450
|
|
20230926,135800,7346625750,33400,33350,33400,33200,79
|
|
20230926,135700,7343990500,33200,33200,33200,33200,20
|
|
20230926,135600,7343326500,33200,33450,33450,33200,134
|
|
20230926,135500,7338865700,33400,33300,33400,33050,112
|
|
20230926,135400,7335130050,33350,33350,33350,33350,45
|
|
20230926,135300,7333629300,33050,33350,33400,33050,111
|
|
20230926,135200,7329944000,33400,33200,33400,33050,82
|
|
20230926,135100,7327212900,33150,33000,33150,33000,17
|
|
20230926,135000,7326649500,32950,33200,33200,32950,640
|
|
20230926,134900,7305524150,33250,33050,33250,33050,178
|
|
20230926,134800,7299616050,33050,33000,33050,33000,26
|
|
20230926,134700,7298757550,32950,33000,33000,32950,54
|
|
20230926,134600,7296975950,32950,32950,33150,32950,111
|
|
20230926,134500,7293304200,32950,32950,32950,32950,16
|
|
20230926,134400,7292777000,32900,32900,32900,32900,88
|
|
20230926,134300,7289881800,33050,32900,33050,32900,574
|
|
20230926,134200,7270988550,32900,32900,32900,32900,35
|
|
20230926,134100,7269837050,32950,32900,32950,32900,66
|
|
20230926,134000,7267665150,33050,32900,33050,32900,89
|
|
20230926,133900,7264727450,32900,32900,32900,32900,6
|
|
20230926,133800,7264530050,32900,33000,33200,32900,2140
|
|
20230926,133700,7193906450,33200,33000,33200,33000,71
|
|
20230926,133600,7191552650,33000,33000,33000,33000,19
|
|
20230926,133500,7190925650,33000,33300,33300,33000,81
|
|
20230926,133400,7188249650,33200,32900,33200,32900,109
|
|
20230926,133300,7184636850,32950,33050,33050,32950,654
|
|
20230926,133200,7163070400,33050,33150,33150,33050,10
|
|
20230926,133100,7162739500,33400,32950,33400,32950,91
|
|
20230926,133000,7159717050,32950,33000,33000,32950,68
|
|
20230926,132900,7157476300,32950,33050,33050,32950,74
|
|
20230926,132800,7155033950,33400,33200,33400,32950,85
|
|
20230926,132700,7152205450,32900,32900,33000,32900,129
|
|
20230926,132600,7147960250,32900,33100,33100,32900,87
|
|
20230926,132500,7145096750,33150,32900,33150,32900,231
|
|
20230926,132400,7137484550,32900,32950,33050,32900,65
|
|
20230926,132300,7135342600,32950,33200,33200,32950,300
|
|
20230926,132200,7125395600,33200,32900,33200,32900,75
|
|
20230926,132100,7122911350,32900,32950,33050,32900,1127
|
|
20230926,132000,7085825150,32950,33150,33150,32900,942
|
|
20230926,131900,7054751500,33100,33050,33100,33050,111
|
|
20230926,131800,7051078550,33100,33100,33100,33100,10
|
|
20230926,131700,7050747550,33050,33000,33050,33000,95
|
|
20230926,131600,7047610950,33100,33100,33100,33050,57
|
|
20230926,131500,7045724650,33050,33050,33050,33050,146
|
|
20230926,131400,7040899350,33050,33050,33100,33050,130
|
|
20230926,131300,7036602350,33050,33050,33100,33000,225
|
|
20230926,131200,7029161500,33050,33000,33050,33000,192
|
|
20230926,131100,7022819050,33000,33100,33100,33000,50
|
|
20230926,131000,7021166800,33200,33150,33250,33050,84
|
|
20230926,130900,7018380300,33050,33000,33050,33000,86
|
|
20230926,130800,7015539500,33000,33050,33050,33000,84
|
|
20230926,130700,7012765550,33150,33050,33150,33000,272
|
|
20230926,130600,7003773550,33050,33050,33100,33050,42
|
|
20230926,130500,7002385400,33100,33250,33250,33100,5
|
|
20230926,130400,7002219300,33400,33100,33400,33100,67
|
|
20230926,130300,6999995000,33150,33200,33200,33100,494
|
|
20230926,130200,6983642900,33200,33250,33250,33100,95
|
|
20230926,130100,6980489200,33200,33100,33200,33100,195
|
|
20230926,130000,6974016650,33150,33200,33200,33100,44
|
|
20230926,125900,6972558750,33100,33100,33100,33100,66
|
|
20230926,125800,6970374150,33400,33350,33400,33100,463
|
|
20230926,125700,6955030500,33400,33350,33400,33350,444
|
|
20230926,125600,6940222100,33350,33150,33400,33150,100
|
|
20230926,125500,6936902600,33400,33350,33450,33150,99
|
|
20230926,125400,6933600650,33150,33150,33400,33150,20
|
|
20230926,125300,6932935150,33150,33400,33400,33150,68
|
|
20230926,125200,6930676950,33450,33200,33450,33200,89
|
|
20230926,125100,6927707150,33200,33200,33250,33200,24
|
|
20230926,125000,6926909850,33200,33350,33350,33200,517
|
|
20230926,124900,6909737150,33350,33350,33500,33350,69
|
|
20230926,124800,6907430100,33350,33350,33350,33250,544
|
|
20230926,124700,6889324500,33300,33350,33400,33300,80
|
|
20230926,124600,6886656500,33450,33400,33450,33300,219
|
|
20230926,124500,6879332950,33400,33350,33400,33300,41
|
|
20230926,124400,6877965950,33350,33450,33450,33350,233
|
|
20230926,124300,6870180150,33400,33300,33400,33300,135
|
|
20230926,124200,6865672100,33300,33300,33300,33300,20
|
|
20230926,124100,6865006100,33300,33350,33350,33300,143
|
|
20230926,124000,6860237450,33350,33300,33400,33300,96
|
|
20230926,123900,6857035900,33300,33300,33300,33300,10
|
|
20230926,123800,6856702900,33300,33250,33350,33250,204
|
|
20230926,123700,6849910850,33250,33300,33400,33250,149
|
|
20230926,123600,6844945350,33300,33300,33300,33300,111
|
|
20230926,123500,6841249050,33300,33300,33400,33300,130
|
|
20230926,123400,6836919450,33400,33300,33400,33300,104
|
|
20230926,123300,6833449800,33350,33300,33350,33300,122
|
|
20230926,123200,6829386700,33300,33350,33400,33300,78
|
|
20230926,123100,6826785650,33450,33350,33450,33300,86
|
|
20230926,123000,6823911600,33350,33350,33350,33300,30
|
|
20230926,122900,6822911750,33300,33350,33350,33300,99
|
|
20230926,122800,6819612250,33450,33400,33450,33350,91
|
|
20230926,122700,6816570950,33450,33450,33450,33450,10
|
|
20230926,122600,6816236450,33450,33450,33450,33350,360
|
|
20230926,122500,6804224300,33450,33400,33450,33350,183
|
|
20230926,122400,6798106150,33400,33400,33400,33400,102
|
|
20230926,122300,6794699350,33350,33400,33400,33350,84
|
|
20230926,122200,6791895100,33400,33250,33400,33250,318
|
|
20230926,122100,6781281950,33300,33250,33300,33250,81
|
|
20230926,122000,6778585200,33200,33300,33350,33200,180
|
|
20230926,121900,6772590250,33350,33100,33350,33050,406
|
|
20230926,121800,6759078950,33100,33100,33100,33100,4
|
|
20230926,121700,6758946550,33050,33100,33100,33050,20
|
|
20230926,121600,6758285350,33100,32950,33100,32950,146
|
|
20230926,121500,6753458850,32900,32950,32950,32900,84
|
|
20230926,121400,6750693100,32950,33000,33000,32950,93
|
|
20230926,121300,6747625450,33050,32900,33100,32900,386
|
|
20230926,121200,6734918600,32900,32950,32950,32900,19
|
|
20230926,121100,6734293300,32950,32950,32950,32950,55
|
|
20230926,121000,6732481050,33000,32950,33100,32950,61
|
|
20230926,120900,6730466750,32950,32950,33050,32900,46
|
|
20230926,120800,6728948000,33050,32950,33050,32950,24
|
|
20230926,120700,6728155600,32900,32900,33100,32900,150
|
|
20230926,120600,6723210700,33000,32950,33000,32950,31
|
|
20230926,120500,6722188750,32900,32950,33000,32900,2039
|
|
20230926,120400,6655018700,32950,32900,33050,32900,209
|
|
20230926,120300,6648133850,33000,32900,33000,32900,61
|
|
20230926,120200,6646123150,32950,32950,32950,32950,17
|
|
20230926,120100,6645563000,32950,32950,33050,32900,142
|
|
20230926,120000,6640881650,32950,32950,32950,32950,16
|
|
20230926,115900,6640354450,33000,33000,33000,32900,121
|
|
20230926,115800,6636367650,33000,33000,33050,33000,275
|
|
20230926,115700,6627283300,33000,33100,33100,33000,165
|
|
20230926,115600,6621826600,33100,32900,33100,32900,221
|
|
20230926,115500,6614527500,32950,33050,33100,32950,289
|
|
20230926,115400,6604983950,33100,33050,33100,33050,103
|
|
20230926,115300,6601579450,33050,33050,33150,33050,233
|
|
20230926,115200,6593877050,33050,33100,33150,33050,116
|
|
20230926,115100,6590036800,33100,33150,33150,33100,172
|
|
20230926,115000,6584340400,33050,33200,33200,33050,39
|
|
20230926,114900,6583046850,33200,33100,33250,33100,286
|
|
20230926,114800,6573563900,33100,33050,33100,33050,31
|
|
20230926,114700,6572538300,33050,33100,33150,33050,108
|
|
20230926,114600,6568967350,33100,33050,33250,33000,311
|
|
20230926,114500,6558668800,33050,33100,33150,33050,137
|
|
20230926,114400,6554136650,33000,33050,33100,33000,157
|
|
20230926,114300,6548947350,33050,33100,33100,33050,250
|
|
20230926,114200,6540674200,33050,32950,33050,32950,214
|
|
20230926,114100,6533610250,33000,33000,33050,33000,154
|
|
20230926,114000,6528525150,32950,33100,33100,32850,155
|
|
20230926,113900,6523418950,32950,32950,33050,32850,459
|
|
20230926,113800,6508308050,32950,32950,32950,32900,94
|
|
20230926,113700,6505211150,32900,32950,33050,32900,291
|
|
20230926,113600,6495632000,32900,33000,33000,32900,161
|
|
20230926,113500,6490328400,32900,32900,32900,32900,10
|
|
20230926,113400,6489999400,33000,32950,33050,32900,234
|
|
20230926,113300,6482291950,32950,33050,33050,32950,17
|
|
20230926,113200,6481730800,33050,33100,33100,32950,156
|
|
20230926,113100,6476579400,33000,32900,33150,32900,134
|
|
20230926,113000,6472151200,32900,32900,33150,32900,590
|
|
20230926,112900,6452666450,32900,32950,32950,32900,50
|
|
20230926,112800,6451020950,32900,32950,32950,32900,113
|
|
20230926,112700,6447299950,33050,32950,33050,32950,163
|
|
20230926,112600,6441926350,33000,33200,33200,33000,248
|
|
20230926,112500,6433736600,33150,33200,33200,33050,245
|
|
20230926,112400,6425633100,33150,33050,33150,33000,311
|
|
20230926,112300,6415330950,33100,32950,33100,32950,40
|
|
20230926,112200,6414009600,32950,33050,33050,32950,360
|
|
20230926,112100,6402133200,33000,32950,33000,32950,69
|
|
20230926,112000,6399858400,32950,32950,33150,32950,293
|
|
20230926,111900,6390203000,32950,33000,33000,32950,139
|
|
20230926,111800,6385621250,33000,33000,33000,32950,126
|
|
20230926,111700,6381467900,32950,33000,33000,32950,84
|
|
20230926,111600,6378697750,33000,33050,33050,33000,58
|
|
20230926,111500,6376780950,33150,32950,33150,32950,950
|
|
20230926,111400,6345448900,32900,32800,32950,32800,328
|
|
20230926,111300,6334667600,32800,32800,32900,32800,462
|
|
20230926,111200,6319510700,32800,32700,32950,32700,883
|
|
20230926,111100,6290497300,32700,32650,32700,32400,6334
|
|
20230926,111000,6085212400,32600,32650,32650,32450,135
|
|
20230926,110900,6080817800,32650,32400,32650,32350,989
|
|
20230926,110800,6048683600,32350,32350,32350,32350,42
|
|
20230926,110700,6047324900,32300,32400,32400,32300,350
|
|
20230926,110600,6036005500,32400,32400,32400,32350,29
|
|
20230926,110500,6035066300,32400,32400,32400,32350,113
|
|
20230926,110400,6031409800,32350,32450,32450,32350,204
|
|
20230926,110300,6024796200,32400,32400,32400,32350,599
|
|
20230926,110200,6005392850,32350,32450,32450,32350,41
|
|
20230926,110100,6004065500,32350,32400,32500,32350,189
|
|
20230926,110000,5997949400,32350,32350,32350,32350,31
|
|
20230926,105900,5996946550,32350,32550,32550,32350,106
|
|
20230926,105800,5993514500,32550,32250,32550,32250,658
|
|
20230926,105700,5972167250,32200,32300,32300,32200,120
|
|
20230926,105600,5968292050,32300,32150,32300,32150,90
|
|
20230926,105500,5965388650,32150,32250,32400,32150,635
|
|
20230926,105400,5944888000,32150,32150,32150,32150,139
|
|
20230926,105300,5940419150,32150,32200,32200,32150,737
|
|
20230926,105200,5916723600,32250,32200,32250,32150,269
|
|
20230926,105100,5908064700,32200,32250,32250,32200,155
|
|
20230926,105000,5903071750,32200,32200,32200,32200,67
|
|
20230926,104900,5900914350,32200,32250,32350,32200,291
|
|
20230926,104800,5891531250,32200,32200,32250,32150,370
|
|
20230926,104700,5879613300,32200,32350,32400,32200,1181
|
|
20230926,104600,5841565050,32400,32450,32500,32300,2873
|
|
20230926,104500,5748647500,32450,32450,32500,32450,355
|
|
20230926,104400,5737111750,32500,32550,32550,32400,495
|
|
20230926,104300,5721049900,32500,32600,32600,32450,318
|
|
20230926,104200,5710705500,32600,32400,32600,32400,206
|
|
20230926,104100,5704010050,32600,32500,32600,32500,430
|
|
20230926,104000,5690021950,32500,32450,32500,32350,251
|
|
20230926,103900,5681892600,32350,32400,32400,32350,107
|
|
20230926,103800,5678426200,32400,32400,32400,32350,799
|
|
20230926,103700,5652549700,32450,32400,32450,32350,217
|
|
20230926,103600,5645522750,32350,32450,32500,32350,593
|
|
20230926,103500,5626306050,32400,32450,32600,32400,74
|
|
20230926,103400,5623903500,32450,32400,32450,32350,221
|
|
20230926,103300,5616747050,32400,32550,32550,32400,120
|
|
20230926,103200,5612858350,32600,32400,32600,32350,638
|
|
20230926,103100,5592189400,32400,32300,32400,32300,246
|
|
20230926,103000,5584238250,32250,32250,32300,32200,417
|
|
20230926,102900,5570801250,32250,32250,32250,32200,32
|
|
20230926,102800,5569770500,32250,32300,32300,32200,146
|
|
20230926,102700,5565067000,32300,32150,32300,32100,1114
|
|
20230926,102600,5529229750,32200,32150,32200,32100,338
|
|
20230926,102500,5518368050,32200,32200,32200,32150,158
|
|
20230926,102400,5513284650,32200,32150,32200,32150,170
|
|
20230926,102300,5507818750,32100,32050,32100,32050,354
|
|
20230926,102200,5496467550,32000,32050,32100,32000,419
|
|
20230926,102100,5483037900,32050,32050,32100,32050,892
|
|
20230926,102000,5454448800,32050,32100,32100,32050,320
|
|
20230926,101900,5444185250,32100,32150,32150,32050,96
|
|
20230926,101800,5441106850,32200,32050,32200,32050,470
|
|
20230926,101700,5426035500,32000,32150,32150,32000,1118
|
|
20230926,101600,5390207500,32200,32150,32200,32100,634
|
|
20230926,101500,5369851000,32350,32300,32350,32050,2360
|
|
20230926,101400,5293900150,32300,32300,32350,32300,273
|
|
20230926,101300,5285081750,32300,32350,32450,32300,214
|
|
20230926,101200,5278164300,32350,32500,32500,32350,1142
|
|
20230926,101100,5241159050,32500,32650,32700,32500,1457
|
|
20230926,101000,5193776650,32700,32500,32700,32500,68
|
|
20230926,100900,5191566050,32500,32550,32700,32450,1008
|
|
20230926,100800,5158730200,32550,32550,32600,32450,228
|
|
20230926,100700,5151316200,32550,32450,32550,32450,197
|
|
20230926,100600,5144922550,32600,32600,32600,32400,482
|
|
20230926,100500,5129277350,32400,32550,32550,32400,226
|
|
20230926,100400,5121942700,32650,32500,32650,32500,481
|
|
20230926,100300,5106283400,32600,32500,32600,32400,565
|
|
20230926,100200,5087914650,32500,32250,32500,32050,1733
|
|
20230926,100100,5031993700,32250,32050,32250,32050,1238
|
|
20230926,100000,4992148300,32200,32000,32200,31900,1376
|
|
20230926,095900,4948069150,32000,32100,32150,31850,3305
|
|
20230926,095800,4842363300,32100,32350,32350,32100,2709
|
|
20230926,095700,4755073300,32300,32150,32400,32150,1016
|
|
20230926,095600,4722283850,32150,32000,32200,31950,1655
|
|
20230926,095500,4669178600,32000,32250,32250,32000,4343
|
|
20230926,095400,4529909150,32250,32350,32350,32250,1547
|
|
20230926,095300,4479943900,32350,32350,32350,32350,376
|
|
20230926,095200,4467780300,32350,32400,32550,32250,1597
|
|
20230926,095100,4416159550,32400,32650,32700,32350,2674
|
|
20230926,095000,4329174400,32600,32500,32600,32400,2020
|
|
20230926,094900,4263501850,32500,32750,32750,32500,3957
|
|
20230926,094800,4134569900,32700,32750,32800,32700,1119
|
|
20230926,094700,4097949000,32800,32900,32950,32800,1270
|
|
20230926,094600,4056232300,32900,33050,33050,32900,2195
|
|
20230926,094500,3983926200,32950,33050,33050,32950,3221
|
|
20230926,094400,3877658500,33050,33100,33200,33050,598
|
|
20230926,094300,3857878400,33100,33150,33200,33050,530
|
|
20230926,094200,3840335400,33050,33100,33150,33050,503
|
|
20230926,094100,3823685700,33100,33200,33200,33100,572
|
|
20230926,094000,3804739400,33200,33400,33400,33150,3101
|
|
20230926,093900,3701384500,33400,33400,33450,33400,446
|
|
20230926,093800,3686470750,33400,33450,33450,33400,431
|
|
20230926,093700,3672072350,33450,33350,33500,33350,188
|
|
20230926,093600,3665797900,33350,33350,33500,33350,512
|
|
20230926,093500,3648704650,33350,33400,33450,33350,446
|
|
20230926,093400,3633808200,33400,33550,33550,33400,726
|
|
20230926,093300,3609553500,33550,33500,33550,33400,2047
|
|
20230926,093200,3540995400,33500,33650,33650,33500,1903
|
|
20230926,093100,3477167050,33750,33800,33800,33650,1178
|
|
20230926,093000,3437522950,33650,33900,33900,33650,1240
|
|
20230926,092900,3395730950,33950,33850,34000,33850,192
|
|
20230926,092800,3389222450,33800,33800,33900,33750,735
|
|
20230926,092700,3364390600,33800,33900,34000,33800,1179
|
|
20230926,092600,3324502350,33900,33900,34000,33850,2387
|
|
20230926,092500,3243530150,33900,34000,34050,33900,748
|
|
20230926,092400,3218103350,33900,33900,34050,33900,790
|
|
20230926,092300,3191263550,33950,33700,34050,33700,1159
|
|
20230926,092200,3151997100,33700,34050,34050,33700,1565
|
|
20230926,092100,3099052050,34050,33500,34050,33500,4208
|
|
20230926,092000,2956354250,33700,33850,34000,33450,2741
|
|
20230926,091900,2864120700,33700,33850,34100,33550,2030
|
|
20230926,091800,2795310150,33850,33600,34000,33500,4391
|
|
20230926,091700,2646663750,33550,32700,33550,32600,3270
|
|
20230926,091600,2538613400,32700,32900,33100,32600,4927
|
|
20230926,091500,2376419100,32900,32550,32900,32300,3906
|
|
20230926,091400,2249322800,32550,32200,32550,32200,4757
|
|
20230926,091300,2095135100,32400,32200,32450,31800,9363
|
|
20230926,091200,1794868900,32200,32700,32850,32000,5297
|
|
20230926,091100,1622940500,33050,31450,33150,31400,14302
|
|
20230926,091000,1165958550,31550,31550,31550,31550,0
|
|
20230926,090900,1165958550,31550,33650,33850,31550,3542
|
|
20230926,090800,1048802000,33950,34300,34400,33550,5574
|
|
20230926,090700,858884100,34250,34700,34900,34250,2699
|
|
20230926,090600,765548600,34750,35000,35150,34500,2587
|
|
20230926,090500,675804200,35000,35100,35200,35000,5457
|
|
20230926,090400,484363400,35100,35200,35200,35050,999
|
|
20230926,090300,449305750,35350,35550,35550,35050,609
|
|
20230926,090200,427859050,35500,35300,35900,35300,2168
|
|
20230926,090100,350980050,35300,35250,35300,35200,1785
|
|
20230926,090000,288052100,35200,35000,35200,35000,8225
|