709 lines
39 KiB
CSV
709 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,204600,73335902350,34550,34550,34550,34550,45254
|
|
20230901,204500,73335902350,34550,34550,34550,34550,0
|
|
20230901,204400,73335902350,34550,34550,34550,34550,0
|
|
20230901,204300,73335902350,34550,34550,34550,34550,0
|
|
20230901,204200,73335902350,34550,34550,34550,34550,0
|
|
20230901,204100,73335902350,34550,34550,34550,34550,0
|
|
20230901,204000,73335902350,34550,34550,34550,34550,0
|
|
20230901,203900,73335902350,34550,34550,34550,34550,0
|
|
20230901,203800,73335902350,34550,34550,34550,34550,0
|
|
20230901,203700,73335902350,34550,34550,34550,34550,0
|
|
20230901,203600,73335902350,34550,34550,34550,34550,0
|
|
20230901,203500,73335902350,34550,34550,34550,34550,0
|
|
20230901,203400,73335902350,34550,34550,34550,34550,0
|
|
20230901,203300,73335902350,34550,34550,34550,34550,0
|
|
20230901,203200,73335902350,34550,34550,34550,34550,0
|
|
20230901,203100,73335902350,34550,34550,34550,34550,0
|
|
20230901,203000,73335902350,34550,34550,34550,34550,0
|
|
20230901,202900,73335902350,34550,34550,34550,34550,0
|
|
20230901,202800,73335902350,34550,34550,34550,34550,0
|
|
20230901,202700,73335902350,34550,34550,34550,34550,0
|
|
20230901,202600,73335902350,34550,34550,34550,34550,0
|
|
20230901,202500,73335902350,34550,34550,34550,34550,0
|
|
20230901,202400,73335902350,34550,34550,34550,34550,0
|
|
20230901,202300,73335902350,34550,34550,34550,34550,0
|
|
20230901,202200,73335902350,34550,34550,34550,34550,0
|
|
20230901,202100,73335902350,34550,34550,34550,34550,0
|
|
20230901,202000,73335902350,34550,34550,34550,34550,0
|
|
20230901,201900,73335902350,34550,34550,34550,34550,0
|
|
20230901,201800,73335902350,34550,34550,34550,34550,0
|
|
20230901,201700,73335902350,34550,34550,34550,34550,0
|
|
20230901,201600,73335902350,34550,34550,34550,34550,45254
|
|
20230901,201500,73335902350,34550,34550,34550,34550,0
|
|
20230901,201400,73335902350,34550,34550,34550,34550,0
|
|
20230901,201300,73335902350,34550,34550,34550,34550,0
|
|
20230901,201200,73335902350,34550,34550,34550,34550,0
|
|
20230901,201100,73335902350,34550,34550,34550,34550,0
|
|
20230901,201000,73335902350,34550,34550,34550,34550,0
|
|
20230901,200900,73335902350,34550,34550,34550,34550,0
|
|
20230901,200800,73335902350,34550,34550,34550,34550,0
|
|
20230901,200700,73335902350,34550,34550,34550,34550,0
|
|
20230901,200600,73335902350,34550,34550,34550,34550,0
|
|
20230901,200500,73335902350,34550,34550,34550,34550,0
|
|
20230901,200400,73335902350,34550,34550,34550,34550,0
|
|
20230901,200300,73335902350,34550,34550,34550,34550,0
|
|
20230901,200200,73335902350,34550,34550,34550,34550,0
|
|
20230901,200100,73335902350,34550,34550,34550,34550,0
|
|
20230901,200000,73335902350,34550,34550,34550,34550,0
|
|
20230901,195900,73335902350,34550,34550,34550,34550,0
|
|
20230901,195800,73335902350,34550,34550,34550,34550,0
|
|
20230901,195700,73335902350,34550,34550,34550,34550,0
|
|
20230901,195600,73335902350,34550,34550,34550,34550,0
|
|
20230901,195500,73335902350,34550,34550,34550,34550,0
|
|
20230901,195400,73335902350,34550,34550,34550,34550,0
|
|
20230901,195300,73335902350,34550,34550,34550,34550,0
|
|
20230901,195200,73335902350,34550,34550,34550,34550,0
|
|
20230901,195100,73335902350,34550,34550,34550,34550,0
|
|
20230901,195000,73335902350,34550,34550,34550,34550,0
|
|
20230901,194900,73335902350,34550,34550,34550,34550,0
|
|
20230901,194800,73335902350,34550,34550,34550,34550,0
|
|
20230901,194700,73335902350,34550,34550,34550,34550,0
|
|
20230901,194600,73335902350,34550,34550,34550,34550,45254
|
|
20230901,194500,73335902350,34550,34550,34550,34550,0
|
|
20230901,194400,73335902350,34550,34550,34550,34550,0
|
|
20230901,194300,73335902350,34550,34550,34550,34550,0
|
|
20230901,194200,73335902350,34550,34550,34550,34550,0
|
|
20230901,194100,73335902350,34550,34550,34550,34550,0
|
|
20230901,194000,73335902350,34550,34550,34550,34550,0
|
|
20230901,193900,73335902350,34550,34550,34550,34550,0
|
|
20230901,193800,73335902350,34550,34550,34550,34550,0
|
|
20230901,193700,73335902350,34550,34550,34550,34550,0
|
|
20230901,193600,73335902350,34550,34550,34550,34550,0
|
|
20230901,193500,73335902350,34550,34550,34550,34550,0
|
|
20230901,193400,73335902350,34550,34550,34550,34550,0
|
|
20230901,193300,73335902350,34550,34550,34550,34550,0
|
|
20230901,193200,73335902350,34550,34550,34550,34550,0
|
|
20230901,193100,73335902350,34550,34550,34550,34550,0
|
|
20230901,193000,73335902350,34550,34550,34550,34550,0
|
|
20230901,192900,73335902350,34550,34550,34550,34550,0
|
|
20230901,192800,73335902350,34550,34550,34550,34550,0
|
|
20230901,192700,73335902350,34550,34550,34550,34550,0
|
|
20230901,192600,73335902350,34550,34550,34550,34550,0
|
|
20230901,192500,73335902350,34550,34550,34550,34550,0
|
|
20230901,192400,73335902350,34550,34550,34550,34550,0
|
|
20230901,192300,73335902350,34550,34550,34550,34550,0
|
|
20230901,192200,73335902350,34550,34550,34550,34550,0
|
|
20230901,192100,73335902350,34550,34550,34550,34550,0
|
|
20230901,192000,73335902350,34550,34550,34550,34550,0
|
|
20230901,191900,73335902350,34550,34550,34550,34550,0
|
|
20230901,191800,73335902350,34550,34550,34550,34550,0
|
|
20230901,191700,73335902350,34550,34550,34550,34550,0
|
|
20230901,191600,73335902350,34550,34550,34550,34550,45254
|
|
20230901,191500,73335902350,34550,34550,34550,34550,0
|
|
20230901,191400,73335902350,34550,34550,34550,34550,0
|
|
20230901,191300,73335902350,34550,34550,34550,34550,0
|
|
20230901,191200,73335902350,34550,34550,34550,34550,0
|
|
20230901,191100,73335902350,34550,34550,34550,34550,0
|
|
20230901,191000,73335902350,34550,34550,34550,34550,0
|
|
20230901,190900,73335902350,34550,34550,34550,34550,0
|
|
20230901,190800,73335902350,34550,34550,34550,34550,0
|
|
20230901,190700,73335902350,34550,34550,34550,34550,0
|
|
20230901,190600,73335902350,34550,34550,34550,34550,0
|
|
20230901,190500,73335902350,34550,34550,34550,34550,0
|
|
20230901,190400,73335902350,34550,34550,34550,34550,0
|
|
20230901,190300,73335902350,34550,34550,34550,34550,0
|
|
20230901,190200,73335902350,34550,34550,34550,34550,0
|
|
20230901,190100,73335902350,34550,34550,34550,34550,0
|
|
20230901,190000,73335902350,34550,34550,34550,34550,0
|
|
20230901,185900,73335902350,34550,34550,34550,34550,0
|
|
20230901,185800,73335902350,34550,34550,34550,34550,0
|
|
20230901,185700,73335902350,34550,34550,34550,34550,0
|
|
20230901,185600,73335902350,34550,34550,34550,34550,0
|
|
20230901,185500,73335902350,34550,34550,34550,34550,0
|
|
20230901,185400,73335902350,34550,34550,34550,34550,0
|
|
20230901,185300,73335902350,34550,34550,34550,34550,0
|
|
20230901,185200,73335902350,34550,34550,34550,34550,0
|
|
20230901,185100,73335902350,34550,34550,34550,34550,0
|
|
20230901,185000,73335902350,34550,34550,34550,34550,0
|
|
20230901,184900,73335902350,34550,34550,34550,34550,0
|
|
20230901,184800,73335902350,34550,34550,34550,34550,0
|
|
20230901,184700,73335902350,34550,34550,34550,34550,0
|
|
20230901,184600,73335902350,34550,34550,34550,34550,45254
|
|
20230901,184500,73335902350,34550,34550,34550,34550,0
|
|
20230901,184400,73335902350,34550,34550,34550,34550,0
|
|
20230901,184300,73335902350,34550,34550,34550,34550,0
|
|
20230901,184200,73335902350,34550,34550,34550,34550,0
|
|
20230901,184100,73335902350,34550,34550,34550,34550,0
|
|
20230901,184000,73335902350,34550,34550,34550,34550,0
|
|
20230901,183900,73335902350,34550,34550,34550,34550,0
|
|
20230901,183800,73335902350,34550,34550,34550,34550,0
|
|
20230901,183700,73335902350,34550,34550,34550,34550,0
|
|
20230901,183600,73335902350,34550,34550,34550,34550,0
|
|
20230901,183500,73335902350,34550,34550,34550,34550,0
|
|
20230901,183400,73335902350,34550,34550,34550,34550,0
|
|
20230901,183300,73335902350,34550,34550,34550,34550,0
|
|
20230901,183200,73335902350,34550,34550,34550,34550,0
|
|
20230901,183100,73335902350,34550,34550,34550,34550,0
|
|
20230901,183000,73335902350,34550,34550,34550,34550,0
|
|
20230901,182900,73335902350,34550,34550,34550,34550,0
|
|
20230901,182800,73335902350,34550,34550,34550,34550,0
|
|
20230901,182700,73335902350,34550,34550,34550,34550,0
|
|
20230901,182600,73335902350,34550,34550,34550,34550,0
|
|
20230901,182500,73335902350,34550,34550,34550,34550,0
|
|
20230901,182400,73335902350,34550,34550,34550,34550,0
|
|
20230901,182300,73335902350,34550,34550,34550,34550,0
|
|
20230901,182200,73335902350,34550,34550,34550,34550,0
|
|
20230901,182100,73335902350,34550,34550,34550,34550,0
|
|
20230901,182000,73335902350,34550,34550,34550,34550,0
|
|
20230901,181900,73335902350,34550,34550,34550,34550,0
|
|
20230901,181800,73335902350,34550,34550,34550,34550,0
|
|
20230901,181700,73335902350,34550,34550,34550,34550,0
|
|
20230901,181600,73335902350,34550,34550,34550,34550,45254
|
|
20230901,181500,73335902350,34550,34550,34550,34550,0
|
|
20230901,181400,73335902350,34550,34550,34550,34550,0
|
|
20230901,181300,73335902350,34550,34550,34550,34550,0
|
|
20230901,181200,73335902350,34550,34550,34550,34550,0
|
|
20230901,181100,73335902350,34550,34550,34550,34550,0
|
|
20230901,181000,73335902350,34550,34550,34550,34550,0
|
|
20230901,180900,73335902350,34550,34550,34550,34550,0
|
|
20230901,180800,73335902350,34550,34550,34550,34550,0
|
|
20230901,180700,73335902350,34550,34550,34550,34550,0
|
|
20230901,180600,73335902350,34550,34550,34550,34550,0
|
|
20230901,180500,73335902350,34550,34550,34550,34550,0
|
|
20230901,180400,73335902350,34550,34550,34550,34550,0
|
|
20230901,180300,73335902350,34550,34550,34550,34550,0
|
|
20230901,180200,73335902350,34550,34550,34550,34550,0
|
|
20230901,180100,73335902350,34550,34550,34550,34550,0
|
|
20230901,180000,73335902350,34550,34550,34550,34550,0
|
|
20230901,175900,73335902350,34550,34550,34550,34550,0
|
|
20230901,175800,73335902350,34550,34550,34550,34550,0
|
|
20230901,175700,73335902350,34550,34550,34550,34550,0
|
|
20230901,175600,73335902350,34550,34550,34550,34550,0
|
|
20230901,175500,73335902350,34550,34550,34550,34550,0
|
|
20230901,175400,73335902350,34550,34550,34550,34550,0
|
|
20230901,175300,73335902350,34550,34550,34550,34550,0
|
|
20230901,175200,73335902350,34550,34550,34550,34550,0
|
|
20230901,175100,73335902350,34550,34550,34550,34550,0
|
|
20230901,175000,73335902350,34550,34550,34550,34550,0
|
|
20230901,174900,73335902350,34550,34550,34550,34550,0
|
|
20230901,174800,73335902350,34550,34550,34550,34550,0
|
|
20230901,174700,73335902350,34550,34550,34550,34550,0
|
|
20230901,174600,73335902350,34550,34550,34550,34550,45254
|
|
20230901,174500,73335902350,34550,34550,34550,34550,0
|
|
20230901,174400,73335902350,34550,34550,34550,34550,0
|
|
20230901,174300,73335902350,34550,34550,34550,34550,0
|
|
20230901,174200,73335902350,34550,34550,34550,34550,0
|
|
20230901,174100,73335902350,34550,34550,34550,34550,0
|
|
20230901,174000,73335902350,34550,34550,34550,34550,0
|
|
20230901,173900,73335902350,34550,34550,34550,34550,0
|
|
20230901,173800,73335902350,34550,34550,34550,34550,0
|
|
20230901,173700,73335902350,34550,34550,34550,34550,0
|
|
20230901,173600,73335902350,34550,34550,34550,34550,0
|
|
20230901,173500,73335902350,34550,34550,34550,34550,0
|
|
20230901,173400,73335902350,34550,34550,34550,34550,0
|
|
20230901,173300,73335902350,34550,34550,34550,34550,0
|
|
20230901,173200,73335902350,34550,34550,34550,34550,0
|
|
20230901,173100,73335902350,34550,34550,34550,34550,0
|
|
20230901,173000,73335902350,34550,34550,34550,34550,0
|
|
20230901,172900,73335902350,34550,34550,34550,34550,0
|
|
20230901,172800,73335902350,34550,34550,34550,34550,0
|
|
20230901,172700,73335902350,34550,34550,34550,34550,0
|
|
20230901,172600,73335902350,34550,34550,34550,34550,0
|
|
20230901,172500,73335902350,34550,34550,34550,34550,0
|
|
20230901,172400,73335902350,34550,34550,34550,34550,0
|
|
20230901,172300,73335902350,34550,34550,34550,34550,0
|
|
20230901,172200,73335902350,34550,34550,34550,34550,0
|
|
20230901,172100,73335902350,34550,34550,34550,34550,0
|
|
20230901,172000,73335902350,34550,34550,34550,34550,0
|
|
20230901,171900,73335902350,34550,34550,34550,34550,0
|
|
20230901,171800,73335902350,34550,34550,34550,34550,0
|
|
20230901,171700,73335902350,34550,34550,34550,34550,0
|
|
20230901,171600,73335902350,34550,34550,34550,34550,45254
|
|
20230901,171500,73335902350,34550,34550,34550,34550,0
|
|
20230901,171400,73335902350,34550,34550,34550,34550,0
|
|
20230901,171300,73335902350,34550,34550,34550,34550,0
|
|
20230901,171200,73335902350,34550,34550,34550,34550,0
|
|
20230901,171100,73335902350,34550,34550,34550,34550,0
|
|
20230901,171000,73335902350,34550,34550,34550,34550,0
|
|
20230901,170900,73335902350,34550,34550,34550,34550,0
|
|
20230901,170800,73335902350,34550,34550,34550,34550,0
|
|
20230901,170700,73335902350,34550,34550,34550,34550,0
|
|
20230901,170600,73335902350,34550,34550,34550,34550,0
|
|
20230901,170500,73335902350,34550,34550,34550,34550,0
|
|
20230901,170400,73335902350,34550,34550,34550,34550,0
|
|
20230901,170300,73335902350,34550,34550,34550,34550,0
|
|
20230901,170200,73335902350,34550,34550,34550,34550,0
|
|
20230901,170100,73335902350,34550,34550,34550,34550,0
|
|
20230901,170000,73335902350,34550,34550,34550,34550,0
|
|
20230901,165900,73335902350,34550,34550,34550,34550,0
|
|
20230901,165800,73335902350,34550,34550,34550,34550,0
|
|
20230901,165700,73335902350,34550,34550,34550,34550,0
|
|
20230901,165600,73335902350,34550,34550,34550,34550,0
|
|
20230901,165500,73335902350,34550,34550,34550,34550,0
|
|
20230901,165400,73335902350,34550,34550,34550,34550,0
|
|
20230901,165300,73335902350,34550,34550,34550,34550,0
|
|
20230901,165200,73335902350,34550,34550,34550,34550,0
|
|
20230901,165100,73335902350,34550,34550,34550,34550,0
|
|
20230901,165000,73335902350,34550,34550,34550,34550,0
|
|
20230901,164900,73335902350,34550,34550,34550,34550,0
|
|
20230901,164800,73335902350,34550,34550,34550,34550,0
|
|
20230901,164700,73335902350,34550,34550,34550,34550,0
|
|
20230901,164600,73335902350,34550,34550,34550,34550,45254
|
|
20230901,164500,73335902350,34550,34550,34550,34550,0
|
|
20230901,164400,73335902350,34550,34550,34550,34550,0
|
|
20230901,164300,73335902350,34550,34550,34550,34550,0
|
|
20230901,164200,73335902350,34550,34550,34550,34550,0
|
|
20230901,164100,73335902350,34550,34550,34550,34550,0
|
|
20230901,164000,73335902350,34550,34550,34550,34550,0
|
|
20230901,163900,73335902350,34550,34550,34550,34550,0
|
|
20230901,163800,73335902350,34550,34550,34550,34550,0
|
|
20230901,163700,73335902350,34550,34550,34550,34550,0
|
|
20230901,163600,73335902350,34550,34550,34550,34550,0
|
|
20230901,163500,73335902350,34550,34550,34550,34550,0
|
|
20230901,163400,73335902350,34550,34550,34550,34550,0
|
|
20230901,163300,73335902350,34550,34550,34550,34550,0
|
|
20230901,163200,73335902350,34550,34550,34550,34550,0
|
|
20230901,163100,73335902350,34550,34550,34550,34550,0
|
|
20230901,163000,73335902350,34550,34550,34550,34550,0
|
|
20230901,162900,73335902350,34550,34550,34550,34550,0
|
|
20230901,162800,73335902350,34550,34550,34550,34550,0
|
|
20230901,162700,73335902350,34550,34550,34550,34550,0
|
|
20230901,162600,73335902350,34550,34550,34550,34550,0
|
|
20230901,162500,73335902350,34550,34550,34550,34550,0
|
|
20230901,162400,73335902350,34550,34550,34550,34550,0
|
|
20230901,162300,73335902350,34550,34550,34550,34550,0
|
|
20230901,162200,73335902350,34550,34550,34550,34550,0
|
|
20230901,162100,73335902350,34550,34550,34550,34550,0
|
|
20230901,162000,73335902350,34550,34550,34550,34550,0
|
|
20230901,161900,73335902350,34550,34550,34550,34550,0
|
|
20230901,161800,73335902350,34550,34550,34550,34550,0
|
|
20230901,161700,73335902350,34550,34550,34550,34550,0
|
|
20230901,161600,73335902350,34550,34550,34550,34550,45254
|
|
20230901,161500,73335902350,34550,34550,34550,34550,0
|
|
20230901,161400,73335902350,34550,34550,34550,34550,0
|
|
20230901,161300,73335902350,34550,34550,34550,34550,0
|
|
20230901,161200,73335902350,34550,34550,34550,34550,0
|
|
20230901,161100,73335902350,34550,34550,34550,34550,0
|
|
20230901,161000,73335902350,34550,34550,34550,34550,0
|
|
20230901,160900,73335902350,34550,34550,34550,34550,0
|
|
20230901,160800,73335902350,34550,34550,34550,34550,0
|
|
20230901,160700,73335902350,34550,34550,34550,34550,0
|
|
20230901,160600,73335902350,34550,34550,34550,34550,0
|
|
20230901,160500,73335902350,34550,34550,34550,34550,0
|
|
20230901,160400,73335902350,34550,34550,34550,34550,0
|
|
20230901,160300,73335902350,34550,34550,34550,34550,0
|
|
20230901,160200,73335902350,34550,34550,34550,34550,0
|
|
20230901,160100,73335902350,34550,34550,34550,34550,0
|
|
20230901,160000,73335902350,34550,34550,34550,34550,0
|
|
20230901,155900,73335902350,34550,34550,34550,34550,0
|
|
20230901,155800,73335902350,34550,34550,34550,34550,0
|
|
20230901,155700,73335902350,34550,34550,34550,34550,0
|
|
20230901,155600,73335902350,34550,34550,34550,34550,0
|
|
20230901,155500,73335902350,34550,34550,34550,34550,0
|
|
20230901,155400,73335902350,34550,34550,34550,34550,0
|
|
20230901,155300,73335902350,34550,34550,34550,34550,0
|
|
20230901,155200,73335902350,34550,34550,34550,34550,0
|
|
20230901,155100,73335902350,34550,34550,34550,34550,0
|
|
20230901,155000,73335902350,34550,34550,34550,34550,0
|
|
20230901,154900,73335902350,34550,34550,34550,34550,0
|
|
20230901,154800,73335902350,34550,34550,34550,34550,0
|
|
20230901,154700,73335902350,34550,34550,34550,34550,0
|
|
20230901,154600,73335902350,34550,34550,34550,34550,45254
|
|
20230901,154500,73335902350,34550,34550,34550,34550,0
|
|
20230901,154400,73335902350,34550,34550,34550,34550,0
|
|
20230901,154300,73335902350,34550,34550,34550,34550,0
|
|
20230901,154200,73335902350,34550,34550,34550,34550,0
|
|
20230901,154100,73335902350,34550,34550,34550,34550,0
|
|
20230901,154000,73335902350,34550,34550,34550,34550,0
|
|
20230901,153900,73335902350,34550,34550,34550,34550,0
|
|
20230901,153800,73335902350,34550,34550,34550,34550,0
|
|
20230901,153700,73335902350,34550,34550,34550,34550,0
|
|
20230901,153600,73335902350,34550,34550,34550,34550,0
|
|
20230901,153500,73335902350,34550,34550,34550,34550,0
|
|
20230901,153400,73335902350,34550,34550,34550,34550,0
|
|
20230901,153300,73335902350,34550,34550,34550,34550,0
|
|
20230901,153200,73335902350,34550,34550,34550,34550,0
|
|
20230901,153100,73335902350,34550,34550,34550,34550,0
|
|
20230901,153000,73335902350,34550,34550,34550,34550,45254
|
|
20230901,152900,71772376650,34600,34600,34600,34600,0
|
|
20230901,152800,71772376650,34600,34600,34600,34600,0
|
|
20230901,152700,71772376650,34600,34600,34600,34600,0
|
|
20230901,152600,71772376650,34600,34600,34600,34600,0
|
|
20230901,152500,71772376650,34600,34600,34600,34600,0
|
|
20230901,152400,71772376650,34600,34600,34600,34600,0
|
|
20230901,152300,71772376650,34600,34600,34600,34600,0
|
|
20230901,152200,71772376650,34600,34600,34600,34600,0
|
|
20230901,152100,71772376650,34600,34600,34600,34600,0
|
|
20230901,152000,71772376650,34600,34600,34600,34600,0
|
|
20230901,151900,71772376650,34600,34450,34600,34450,20959
|
|
20230901,151800,71048570400,34500,34500,34500,34400,8240
|
|
20230901,151700,70764645250,34450,34550,34550,34450,9306
|
|
20230901,151600,70443583700,34500,34500,34550,34450,13471
|
|
20230901,151500,69978840650,34450,34450,34500,34400,9118
|
|
20230901,151400,69664754700,34450,34450,34450,34400,2251
|
|
20230901,151300,69587227800,34450,34450,34450,34400,2137
|
|
20230901,151200,69513641650,34400,34450,34450,34400,4763
|
|
20230901,151100,69349657050,34450,34450,34450,34400,5995
|
|
20230901,151000,69143146000,34400,34400,34450,34400,7132
|
|
20230901,150900,68897469900,34400,34450,34500,34400,7651
|
|
20230901,150800,68634100100,34450,34500,34500,34400,13898
|
|
20230901,150700,68155331750,34450,34500,34500,34450,5634
|
|
20230901,150600,67961068400,34450,34500,34500,34450,2222
|
|
20230901,150500,67884467250,34450,34450,34500,34400,13284
|
|
20230901,150400,67426307850,34450,34400,34500,34350,12688
|
|
20230901,150300,66989397250,34400,34350,34400,34300,9801
|
|
20230901,150200,66652436000,34350,34350,34350,34300,4337
|
|
20230901,150100,66503506650,34350,34350,34400,34300,3592
|
|
20230901,150000,66380112850,34350,34400,34450,34350,6554
|
|
20230901,145900,66154769150,34450,34350,34450,34300,11869
|
|
20230901,145800,65746708450,34300,34250,34350,34200,18667
|
|
20230901,145700,65107140500,34200,34250,34250,34200,3041
|
|
20230901,145600,65003005950,34250,34200,34250,34200,1687
|
|
20230901,145500,64945285400,34250,34250,34250,34200,10904
|
|
20230901,145400,64571844950,34250,34200,34250,34150,2055
|
|
20230901,145300,64501540100,34200,34250,34250,34150,3196
|
|
20230901,145200,64392236250,34250,34100,34250,34100,3077
|
|
20230901,145100,64287104500,34100,34150,34150,34100,1111
|
|
20230901,145000,64249182950,34150,34150,34150,34100,1610
|
|
20230901,144900,64194214900,34100,34200,34200,34100,1877
|
|
20230901,144800,64130099300,34200,34200,34200,34150,3236
|
|
20230901,144700,64019438600,34200,34100,34200,34100,2238
|
|
20230901,144600,63943074100,34150,34200,34200,34100,3447
|
|
20230901,144500,63825408750,34200,34150,34250,34150,8960
|
|
20230901,144400,63518917000,34150,34100,34200,34050,2094
|
|
20230901,144300,63447449650,34100,34150,34150,34050,2268
|
|
20230901,144200,63370175350,34150,34100,34200,34050,1591
|
|
20230901,144100,63315873500,34100,34050,34100,34050,1937
|
|
20230901,144000,63249869150,34100,34150,34200,34050,5506
|
|
20230901,143900,63061917300,34200,34150,34250,34150,1214
|
|
20230901,143800,63020390050,34150,34150,34250,34150,2942
|
|
20230901,143700,62919698100,34150,34100,34200,34100,1239
|
|
20230901,143600,62877378150,34100,34200,34250,34050,8633
|
|
20230901,143500,62582582300,34200,34200,34250,34150,1416
|
|
20230901,143400,62534175600,34200,34150,34250,34150,1533
|
|
20230901,143300,62481763800,34200,34200,34200,34150,1964
|
|
20230901,143200,62414608450,34200,34150,34200,34150,2022
|
|
20230901,143100,62345502600,34150,34200,34200,34150,2537
|
|
20230901,143000,62258784200,34200,34100,34200,34100,2837
|
|
20230901,142900,62161897950,34150,34100,34150,34100,1790
|
|
20230901,142800,62100796850,34100,34100,34150,34050,2654
|
|
20230901,142700,62010297250,34100,34100,34100,34000,5182
|
|
20230901,142600,61833760550,34100,34100,34100,34050,817
|
|
20230901,142500,61805932500,34050,34000,34100,34000,2637
|
|
20230901,142400,61716106700,34050,34050,34050,34000,2598
|
|
20230901,142300,61627698800,34100,34050,34100,34050,631
|
|
20230901,142200,61606201400,34050,34100,34100,34000,4147
|
|
20230901,142100,61464977650,34050,34050,34100,34050,2329
|
|
20230901,142000,61385630850,34150,34150,34150,34100,3561
|
|
20230901,141900,61264137300,34100,34150,34150,34100,1248
|
|
20230901,141800,61221542150,34100,34100,34150,34050,2810
|
|
20230901,141700,61125727100,34100,34050,34100,34050,1131
|
|
20230901,141600,61087181500,34100,34050,34100,34050,3085
|
|
20230901,141500,60982069050,34000,33950,34050,33950,1854
|
|
20230901,141400,60919062550,33950,33950,34000,33900,1844
|
|
20230901,141300,60856468050,33950,34000,34050,33850,12644
|
|
20230901,141200,60427443250,34050,34100,34150,34050,5179
|
|
20230901,141100,60250925950,34100,34100,34150,34050,2885
|
|
20230901,141000,60152554200,34050,34100,34150,34050,4514
|
|
20230901,140900,59998592050,34100,34150,34150,34100,2273
|
|
20230901,140800,59921014750,34150,34050,34150,34050,2811
|
|
20230901,140700,59825117750,34100,34100,34100,34050,1464
|
|
20230901,140600,59775207200,34100,34000,34100,34000,3591
|
|
20230901,140500,59652923700,34050,33950,34050,33950,2980
|
|
20230901,140400,59551611700,33950,34000,34000,33950,596
|
|
20230901,140300,59531368650,33950,33950,34000,33900,1356
|
|
20230901,140200,59485307250,34000,33900,34000,33900,7992
|
|
20230901,140100,59213984600,33900,33950,34000,33900,5459
|
|
20230901,140000,59028666850,33950,34000,34000,33950,712
|
|
20230901,135900,59004473650,33950,33950,34050,33950,7647
|
|
20230901,135800,58744549100,33950,33950,33950,33900,1179
|
|
20230901,135700,58704557850,33950,34000,34000,33850,7653
|
|
20230901,135600,58444987200,34000,34050,34050,33950,1302
|
|
20230901,135500,58400713800,34050,34000,34050,33900,6119
|
|
20230901,135400,58192841000,34000,34050,34050,34000,862
|
|
20230901,135300,58163523550,34000,34000,34050,34000,1734
|
|
20230901,135200,58104564000,34000,34000,34050,34000,1067
|
|
20230901,135100,58068276350,34000,34000,34050,33950,5019
|
|
20230901,135000,57897672300,34000,33950,34000,33900,3687
|
|
20230901,134900,57772493450,33950,34050,34050,33900,12798
|
|
20230901,134800,57337914150,34000,34050,34050,34000,3601
|
|
20230901,134700,57215472950,34050,34050,34100,34000,2764
|
|
20230901,134600,57121349750,34050,34050,34100,34050,691
|
|
20230901,134500,57097815350,34100,34150,34150,34050,2088
|
|
20230901,134400,57026620200,34100,34100,34150,34100,816
|
|
20230901,134300,56998775250,34100,34150,34200,34100,1769
|
|
20230901,134200,56938420750,34150,34150,34200,34150,692
|
|
20230901,134100,56914773850,34200,34100,34200,34100,809
|
|
20230901,134000,56887169150,34100,34150,34150,34100,819
|
|
20230901,133900,56859223250,34100,34100,34150,34050,1059
|
|
20230901,133800,56823104200,34100,34150,34150,34100,691
|
|
20230901,133700,56799527200,34100,34150,34150,34100,503
|
|
20230901,133600,56782365750,34150,34150,34150,34100,804
|
|
20230901,133500,56754942650,34150,34100,34150,34050,2142
|
|
20230901,133400,56681938350,34100,34100,34150,34100,1970
|
|
20230901,133300,56614714500,34100,34050,34200,34050,1501
|
|
20230901,133200,56563524600,34100,34000,34250,34000,7636
|
|
20230901,133100,56303390900,34000,34050,34100,34000,2981
|
|
20230901,133000,56201986050,34050,34050,34100,34050,2319
|
|
20230901,132900,56123004100,34050,34100,34150,34050,4974
|
|
20230901,132800,55953582000,34050,34100,34150,34050,1835
|
|
20230901,132700,55891003100,34100,34100,34150,34050,1626
|
|
20230901,132600,55835599050,34050,34150,34150,34050,5321
|
|
20230901,132500,55654168000,34150,34250,34250,34100,4268
|
|
20230901,132400,55508455350,34050,34200,34300,34050,8962
|
|
20230901,132300,55202369150,34200,34350,34400,34150,12414
|
|
20230901,132200,54776865450,34350,34400,34400,34350,1524
|
|
20230901,132100,54724496500,34350,34400,34400,34350,1525
|
|
20230901,132000,54672092700,34350,34400,34400,34350,717
|
|
20230901,131900,54647443550,34400,34400,34400,34350,1625
|
|
20230901,131800,54591609900,34400,34400,34400,34350,639
|
|
20230901,131700,54569654000,34400,34350,34400,34350,1339
|
|
20230901,131600,54523614050,34400,34350,34400,34300,1196
|
|
20230901,131500,54482526050,34300,34350,34350,34300,1801
|
|
20230901,131400,54420689550,34350,34300,34350,34250,3531
|
|
20230901,131300,54299527000,34300,34250,34300,34250,1952
|
|
20230901,131200,54232610600,34300,34250,34300,34250,1191
|
|
20230901,131100,54191805350,34250,34300,34300,34250,1171
|
|
20230901,131000,54151680550,34300,34300,34300,34250,2574
|
|
20230901,130900,54063493850,34250,34300,34350,34250,3856
|
|
20230901,130800,53931231850,34350,34400,34400,34300,1180
|
|
20230901,130700,53890696150,34400,34350,34400,34300,1452
|
|
20230901,130600,53840814950,34350,34400,34400,34350,780
|
|
20230901,130500,53814017500,34400,34350,34400,34350,2149
|
|
20230901,130400,53740190950,34350,34400,34450,34350,6572
|
|
20230901,130300,53514163400,34400,34450,34500,34400,1542
|
|
20230901,130200,53461027000,34500,34450,34500,34450,3089
|
|
20230901,130100,53354593900,34500,34450,34500,34400,5839
|
|
20230901,130000,53153201350,34450,34350,34500,34350,24130
|
|
20230901,125900,52322860050,34400,34400,34400,34300,1464
|
|
20230901,125800,52272560650,34350,34350,34400,34300,1610
|
|
20230901,125700,52217250300,34350,34300,34400,34250,8782
|
|
20230901,125600,51915780400,34300,34300,34300,34250,310
|
|
20230901,125500,51905152800,34300,34350,34350,34300,1077
|
|
20230901,125400,51868208850,34300,34350,34350,34300,1089
|
|
20230901,125300,51830846150,34300,34350,34350,34300,1954
|
|
20230901,125200,51763814700,34350,34250,34350,34250,2003
|
|
20230901,125100,51695112450,34300,34300,34350,34250,2177
|
|
20230901,125000,51620438200,34300,34300,34350,34300,3906
|
|
20230901,124900,51486421600,34350,34350,34350,34300,1094
|
|
20230901,124800,51448859150,34350,34300,34350,34300,1152
|
|
20230901,124700,51409299700,34300,34350,34350,34300,1266
|
|
20230901,124600,51365864250,34350,34300,34350,34300,2862
|
|
20230901,124500,51267563350,34300,34350,34350,34300,1571
|
|
20230901,124400,51213613250,34300,34350,34350,34300,1429
|
|
20230901,124300,51164545450,34350,34350,34350,34300,2381
|
|
20230901,124200,51082815300,34350,34350,34350,34300,1420
|
|
20230901,124100,51034076150,34350,34350,34350,34300,461
|
|
20230901,124000,51018241800,34300,34350,34350,34300,1106
|
|
20230901,123900,50980264550,34350,34350,34350,34300,597
|
|
20230901,123800,50959767950,34350,34300,34350,34250,2553
|
|
20230901,123700,50872192450,34300,34300,34300,34250,521
|
|
20230901,123600,50854336700,34300,34300,34300,34250,396
|
|
20230901,123500,50840756100,34250,34350,34350,34250,2802
|
|
20230901,123400,50744637850,34300,34350,34350,34300,501
|
|
20230901,123300,50727440350,34300,34300,34350,34250,2247
|
|
20230901,123200,50650359950,34300,34300,34300,34250,1320
|
|
20230901,123100,50605098750,34300,34250,34300,34250,768
|
|
20230901,123000,50578760000,34300,34150,34300,34150,4779
|
|
20230901,122900,50415111450,34200,34150,34200,34150,501
|
|
20230901,122800,50397990100,34200,34200,34200,34150,929
|
|
20230901,122700,50366218900,34200,34150,34200,34150,1477
|
|
20230901,122600,50315712400,34200,34200,34200,34150,702
|
|
20230901,122500,50291713600,34200,34200,34200,34150,688
|
|
20230901,122400,50268196050,34200,34200,34250,34150,4712
|
|
20230901,122300,50107077000,34250,34150,34250,34150,5277
|
|
20230901,122200,49926582850,34150,34250,34250,34150,4933
|
|
20230901,122100,49757882650,34250,34250,34250,34200,846
|
|
20230901,122000,49728924350,34250,34250,34250,34200,361
|
|
20230901,121900,49716563000,34250,34250,34250,34200,1011
|
|
20230901,121800,49681947750,34250,34200,34250,34150,1809
|
|
20230901,121700,49620088250,34200,34150,34200,34150,964
|
|
20230901,121600,49587126550,34150,34200,34200,34150,820
|
|
20230901,121500,49559091800,34200,34150,34200,34150,1661
|
|
20230901,121400,49502334900,34200,34250,34250,34150,2412
|
|
20230901,121300,49419825150,34250,34250,34250,34200,948
|
|
20230901,121200,49387358400,34200,34250,34250,34150,13106
|
|
20230901,121100,48938867150,34250,34250,34300,34200,2144
|
|
20230901,121000,48865455900,34200,34200,34250,34200,4469
|
|
20230901,120900,48712577100,34150,34100,34200,34100,2664
|
|
20230901,120800,48621610100,34100,34100,34150,34050,1709
|
|
20230901,120700,48563332700,34050,34050,34050,34000,1326
|
|
20230901,120600,48518197650,34000,34000,34050,34000,846
|
|
20230901,120500,48489427850,34000,34050,34050,33950,2395
|
|
20230901,120400,48407980350,34000,34100,34100,33950,1550
|
|
20230901,120300,48355286050,34100,34100,34100,33950,3970
|
|
20230901,120200,48220264550,34100,34100,34100,34050,416
|
|
20230901,120100,48206080550,34050,34100,34100,34050,439
|
|
20230901,120000,48191119250,34100,33950,34150,33950,6158
|
|
20230901,115900,47981613150,34000,34050,34050,33850,7151
|
|
20230901,115800,47739183950,34000,34000,34100,33950,4140
|
|
20230901,115700,47598437800,34000,33950,34100,33950,1667
|
|
20230901,115600,47541808000,33950,34100,34100,33900,9280
|
|
20230901,115500,47226478800,34050,34050,34100,34050,2209
|
|
20230901,115400,47151247550,34050,34050,34100,34000,8845
|
|
20230901,115300,46850039850,34050,34150,34150,34050,3179
|
|
20230901,115200,46741634850,34150,34100,34150,34100,565
|
|
20230901,115100,46722360050,34100,34100,34150,34100,943
|
|
20230901,115000,46690195700,34100,34050,34150,34000,3329
|
|
20230901,114900,46576835650,34100,34100,34150,34000,14261
|
|
20230901,114800,46091265400,34150,34200,34200,34100,3063
|
|
20230901,114700,45986682150,34150,34150,34200,34150,1072
|
|
20230901,114600,45950064300,34150,34300,34300,34050,12521
|
|
20230901,114500,45522189700,34300,34250,34300,34250,1346
|
|
20230901,114400,45476032200,34250,34250,34300,34200,1914
|
|
20230901,114300,45410467700,34250,34200,34250,34150,3827
|
|
20230901,114200,45279624650,34200,34150,34250,34100,9585
|
|
20230901,114100,44952301000,34150,34200,34200,34150,7988
|
|
20230901,114000,44679444100,34200,34250,34250,34200,7842
|
|
20230901,113900,44411185450,34250,34350,34350,34250,9113
|
|
20230901,113800,44098719200,34350,34400,34400,34300,1983
|
|
20230901,113700,44030570500,34350,34400,34400,34350,3509
|
|
20230901,113600,43909987500,34350,34400,34400,34350,1997
|
|
20230901,113500,43841311150,34350,34400,34400,34350,1065
|
|
20230901,113400,43804692500,34400,34400,34400,34350,851
|
|
20230901,113300,43775434950,34350,34400,34450,34350,685
|
|
20230901,113200,43751875600,34400,34400,34450,34300,7135
|
|
20230901,113100,43507031050,34350,34450,34450,34300,6761
|
|
20230901,113000,43274621350,34500,34450,34500,34400,2841
|
|
20230901,112900,43176773900,34400,34450,34450,34300,8567
|
|
20230901,112800,42882315400,34400,34450,34500,34400,5864
|
|
20230901,112700,42680366700,34450,34550,34550,34450,9503
|
|
20230901,112600,42352529000,34550,34600,34600,34500,6167
|
|
20230901,112500,42139498950,34550,34600,34600,34550,1493
|
|
20230901,112400,42087907350,34550,34600,34650,34550,1516
|
|
20230901,112300,42035464100,34600,34600,34650,34550,4376
|
|
20230901,112200,41884068200,34600,34550,34600,34500,7690
|
|
20230901,112100,41618380100,34500,34600,34600,34500,5409
|
|
20230901,112000,41431494200,34550,34600,34600,34550,4763
|
|
20230901,111900,41266906750,34600,34650,34700,34550,8799
|
|
20230901,111800,40962333700,34650,34650,34700,34600,4438
|
|
20230901,111700,40808571000,34650,34600,34700,34600,3323
|
|
20230901,111600,40693418550,34600,34650,34700,34600,4062
|
|
20230901,111500,40552656950,34650,34650,34700,34600,6532
|
|
20230901,111400,40326330400,34650,34600,34650,34550,4004
|
|
20230901,111300,40187755100,34550,34600,34650,34550,3726
|
|
20230901,111200,40058873200,34600,34600,34650,34550,5011
|
|
20230901,111100,39885510600,34600,34550,34600,34550,5537
|
|
20230901,111000,39693980300,34600,34550,34650,34550,7193
|
|
20230901,110900,39445085500,34600,34750,34800,34450,26130
|
|
20230901,110800,38540208200,34750,34650,34800,34650,23830
|
|
20230901,110700,37712552750,34700,34550,34700,34550,24013
|
|
20230901,110600,36880682650,34550,34600,34600,34550,4068
|
|
20230901,110500,36739999100,34550,34500,34600,34500,5223
|
|
20230901,110400,36559534200,34550,34550,34550,34500,3089
|
|
20230901,110300,36452857300,34500,34450,34550,34450,4325
|
|
20230901,110200,36303678450,34450,34450,34500,34450,1909
|
|
20230901,110100,36237854050,34450,34450,34500,34400,4176
|
|
20230901,110000,36094008500,34400,34450,34450,34400,2508
|
|
20230901,105900,36007632150,34450,34400,34500,34400,2671
|
|
20230901,105800,35915624900,34400,34300,34500,34300,6953
|
|
20230901,105700,35676722600,34300,34300,34350,34250,6437
|
|
20230901,105600,35455954300,34250,34350,34350,34250,3843
|
|
20230901,105500,35324138450,34350,34350,34400,34350,2831
|
|
20230901,105400,35226857550,34400,34600,34600,34350,9621
|
|
20230901,105300,34895137050,34550,34550,34600,34500,6204
|
|
20230901,105200,34680803900,34500,34600,34650,34500,14992
|
|
20230901,105100,34162259750,34600,34500,34600,34450,13005
|
|
20230901,105000,33713378750,34500,34350,34500,34350,6096
|
|
20230901,104900,33503446450,34350,34200,34400,34200,5512
|
|
20230901,104800,33314499500,34250,34200,34250,34200,4946
|
|
20230901,104700,33145270800,34200,34300,34350,34200,6538
|
|
20230901,104600,32921400400,34350,34300,34400,34250,3867
|
|
20230901,104500,32788767250,34300,34400,34450,34300,6010
|
|
20230901,104400,32582215650,34350,34400,34450,34350,4108
|
|
20230901,104300,32440916700,34400,34450,34450,34400,4861
|
|
20230901,104200,32273602850,34400,34500,34500,34400,2506
|
|
20230901,104100,32187327350,34500,34500,34550,34400,6761
|
|
20230901,104000,31954197850,34550,34550,34600,34500,5090
|
|
20230901,103900,31778388000,34600,34500,34600,34500,10127
|
|
20230901,103800,31428226450,34500,34400,34500,34400,8184
|
|
20230901,103700,31146255550,34400,34550,34550,34400,9648
|
|
20230901,103600,30813668550,34500,34600,34650,34500,23741
|
|
20230901,103500,29992727500,34650,34600,34650,34500,20106
|
|
20230901,103400,29297447700,34600,34550,34700,34500,43312
|
|
20230901,103300,27798440700,34550,34400,34550,34400,38829
|
|
20230901,103200,26459526400,34400,34350,34450,34300,26162
|
|
20230901,103100,25559553500,34350,34100,34400,34050,57865
|
|
20230901,103000,23578116700,34050,34050,34100,34050,1997
|
|
20230901,102900,23510032300,34050,34050,34100,34000,8747
|
|
20230901,102800,23212240450,34050,34000,34050,34000,3428
|
|
20230901,102700,23095540200,34050,34050,34100,34000,7179
|
|
20230901,102600,22850903100,34050,34050,34100,34000,4865
|
|
20230901,102500,22685119100,34100,33950,34100,33950,6845
|
|
20230901,102400,22452094550,34050,33900,34050,33900,6083
|
|
20230901,102300,22245344950,33950,33900,33950,33850,2596
|
|
20230901,102200,22157299550,33850,33800,33900,33800,4302
|
|
20230901,102100,22011747450,33800,33850,33850,33800,2956
|
|
20230901,102000,21911759800,33850,33850,33850,33800,2717
|
|
20230901,101900,21819884050,33850,33850,33900,33800,4014
|
|
20230901,101800,21684024900,33850,33800,33900,33800,4600
|
|
20230901,101700,21528382150,33800,33750,33800,33750,8784
|
|
20230901,101600,21231569100,33750,33750,33800,33750,2919
|
|
20230901,101500,21133020400,33750,33800,33850,33750,3608
|
|
20230901,101400,21011113100,33800,33850,33850,33800,2895
|
|
20230901,101300,20913236700,33800,33850,33900,33800,4892
|
|
20230901,101200,20747740000,33850,33900,33900,33850,2595
|
|
20230901,101100,20659883700,33900,33900,33950,33850,5290
|
|
20230901,101000,20480539800,33850,33900,33900,33850,3613
|
|
20230901,100900,20358164450,33900,33950,33950,33900,2848
|
|
20230901,100800,20261597350,33950,33950,33950,33900,3124
|
|
20230901,100700,20155575200,33900,33950,34000,33900,6346
|
|
20230901,100600,19940235550,33950,33950,34000,33950,1071
|
|
20230901,100500,19903849600,34000,34000,34000,33950,3133
|
|
20230901,100400,19797412400,34000,34050,34050,33950,3413
|
|
20230901,100300,19681402950,34050,34050,34100,34000,2043
|
|
20230901,100200,19611905950,34000,33950,34100,33900,11803
|
|
20230901,100100,19210490150,33950,33950,34000,33900,1952
|
|
20230901,100000,19144249550,33950,33950,34000,33900,6167
|
|
20230901,095900,18934945750,33950,33950,34000,33900,4966
|
|
20230901,095800,18766350850,33950,34050,34050,33950,7059
|
|
20230901,095700,18526392100,34050,34100,34100,34000,3421
|
|
20230901,095600,18409974100,34100,34050,34100,34050,3349
|
|
20230901,095500,18295923650,34100,34050,34100,34050,3284
|
|
20230901,095400,18184011750,34050,34150,34150,34050,5852
|
|
20230901,095300,17984561800,34100,34100,34150,34100,3096
|
|
20230901,095200,17878968600,34100,34150,34150,34100,1864
|
|
20230901,095100,17815377100,34100,34150,34200,34100,3505
|
|
20230901,095000,17695632750,34150,34150,34200,34150,4403
|
|
20230901,094900,17545084500,34150,34100,34200,34050,6131
|
|
20230901,094800,17335868900,34050,34100,34150,34050,4912
|
|
20230901,094700,17168387650,34100,33950,34100,33900,13904
|
|
20230901,094600,16695580000,33950,33950,33950,33900,4758
|
|
20230901,094500,16534093100,33900,33950,33950,33900,2428
|
|
20230901,094400,16451702550,33950,34000,34000,33900,6516
|
|
20230901,094300,16230528900,33950,33900,34000,33900,3554
|
|
20230901,094200,16109816050,33950,34050,34050,33900,8876
|
|
20230901,094100,15808263000,34050,34150,34150,34000,6189
|
|
20230901,094000,15597359150,34150,34100,34200,34100,9569
|
|
20230901,093900,15270600800,34100,34050,34150,34000,7865
|
|
20230901,093800,15002619800,34050,34000,34050,33950,4954
|
|
20230901,093700,14834190600,34000,33900,34000,33900,3154
|
|
20230901,093600,14727118450,33950,34000,34050,33900,4627
|
|
20230901,093500,14569976650,34000,33900,34000,33900,9667
|
|
20230901,093400,14241901700,33950,33900,34000,33850,8497
|
|
20230901,093300,13953405550,33850,34200,34250,33850,31023
|
|
20230901,093200,12896168050,34250,34300,34350,34200,10808
|
|
20230901,093100,12525875650,34300,34250,34400,34250,24556
|
|
20230901,093000,11683011950,34250,34200,34300,34100,29244
|
|
20230901,092900,10682415750,34150,34000,34200,34000,15494
|
|
20230901,092800,10154396150,34000,33950,34050,33950,7414
|
|
20230901,092700,9902349650,34000,33950,34000,33850,13775
|
|
20230901,092600,9434854700,33900,34050,34050,33900,17919
|
|
20230901,092500,8826150500,34050,34050,34200,34050,25677
|
|
20230901,092400,7950520000,34000,34100,34100,33850,15170
|
|
20230901,092300,7435252650,34100,33900,34200,33900,52201
|
|
20230901,092200,5655869450,33950,33650,33950,33600,26921
|
|
20230901,092100,4745691750,33650,33750,33750,33600,15651
|
|
20230901,092000,4219196250,33750,33600,33750,33550,16889
|
|
20230901,091900,3650587950,33600,33250,33650,33250,34348
|
|
20230901,091800,2501953250,33250,33050,33250,33000,8174
|
|
20230901,091700,2231133650,33050,32950,33050,32900,5307
|
|
20230901,091600,2056016250,33000,33000,33000,32950,1479
|
|
20230901,091500,2007248000,32950,33050,33050,32950,3765
|
|
20230901,091400,1882952300,33050,33000,33050,32950,5301
|
|
20230901,091300,1708106900,33000,32900,33000,32900,3515
|
|
20230901,091200,1592238700,32900,32900,33000,32850,8129
|
|
20230901,091100,1324623150,32850,32800,32900,32800,2206
|
|
20230901,091000,1252156200,32800,32800,32850,32750,1644
|
|
20230901,090900,1198228750,32850,32750,32850,32650,1681
|
|
20230901,090800,1143210700,32800,32750,32800,32650,3805
|
|
20230901,090700,1018735950,32750,32750,32850,32750,2701
|
|
20230901,090600,930214850,32850,32850,32900,32800,5774
|
|
20230901,090500,740666750,32850,32900,32900,32800,1596
|
|
20230901,090400,688228900,32850,32900,32950,32850,1391
|
|
20230901,090300,642504700,32900,32850,32950,32850,2085
|
|
20230901,090200,573914250,32850,32900,32900,32800,4192
|
|
20230901,090100,436234300,32900,32950,33000,32850,7162
|
|
20230901,090000,200371600,32950,32750,32950,32750,6110
|