715 lines
40 KiB
CSV
715 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,205200,163282819450,36400,36400,36400,36400,48723
|
|
20230904,205100,163282819450,36400,36400,36400,36400,0
|
|
20230904,205000,163282819450,36400,36400,36400,36400,0
|
|
20230904,204900,163282819450,36400,36400,36400,36400,0
|
|
20230904,204800,163282819450,36400,36400,36400,36400,0
|
|
20230904,204700,163282819450,36400,36400,36400,36400,0
|
|
20230904,204600,163282819450,36400,36400,36400,36400,0
|
|
20230904,204500,163282819450,36400,36400,36400,36400,0
|
|
20230904,204400,163282819450,36400,36400,36400,36400,0
|
|
20230904,204300,163282819450,36400,36400,36400,36400,0
|
|
20230904,204200,163282819450,36400,36400,36400,36400,0
|
|
20230904,204100,163282819450,36400,36400,36400,36400,0
|
|
20230904,204000,163282819450,36400,36400,36400,36400,0
|
|
20230904,203900,163282819450,36400,36400,36400,36400,0
|
|
20230904,203800,163282819450,36400,36400,36400,36400,0
|
|
20230904,203700,163282819450,36400,36400,36400,36400,0
|
|
20230904,203600,163282819450,36400,36400,36400,36400,0
|
|
20230904,203500,163282819450,36400,36400,36400,36400,0
|
|
20230904,203400,163282819450,36400,36400,36400,36400,0
|
|
20230904,203300,163282819450,36400,36400,36400,36400,0
|
|
20230904,203200,163282819450,36400,36400,36400,36400,0
|
|
20230904,203100,163282819450,36400,36400,36400,36400,0
|
|
20230904,203000,163282819450,36400,36400,36400,36400,0
|
|
20230904,202900,163282819450,36400,36400,36400,36400,0
|
|
20230904,202800,163282819450,36400,36400,36400,36400,0
|
|
20230904,202700,163282819450,36400,36400,36400,36400,0
|
|
20230904,202600,163282819450,36400,36400,36400,36400,0
|
|
20230904,202500,163282819450,36400,36400,36400,36400,0
|
|
20230904,202400,163282819450,36400,36400,36400,36400,0
|
|
20230904,202300,163282819450,36400,36400,36400,36400,0
|
|
20230904,202200,163282819450,36400,36400,36400,36400,48723
|
|
20230904,202100,163282819450,36400,36400,36400,36400,0
|
|
20230904,202000,163282819450,36400,36400,36400,36400,0
|
|
20230904,201900,163282819450,36400,36400,36400,36400,0
|
|
20230904,201800,163282819450,36400,36400,36400,36400,0
|
|
20230904,201700,163282819450,36400,36400,36400,36400,0
|
|
20230904,201600,163282819450,36400,36400,36400,36400,0
|
|
20230904,201500,163282819450,36400,36400,36400,36400,0
|
|
20230904,201400,163282819450,36400,36400,36400,36400,0
|
|
20230904,201300,163282819450,36400,36400,36400,36400,0
|
|
20230904,201200,163282819450,36400,36400,36400,36400,0
|
|
20230904,201100,163282819450,36400,36400,36400,36400,0
|
|
20230904,201000,163282819450,36400,36400,36400,36400,0
|
|
20230904,200900,163282819450,36400,36400,36400,36400,0
|
|
20230904,200800,163282819450,36400,36400,36400,36400,0
|
|
20230904,200700,163282819450,36400,36400,36400,36400,0
|
|
20230904,200600,163282819450,36400,36400,36400,36400,0
|
|
20230904,200500,163282819450,36400,36400,36400,36400,0
|
|
20230904,200400,163282819450,36400,36400,36400,36400,0
|
|
20230904,200300,163282819450,36400,36400,36400,36400,0
|
|
20230904,200200,163282819450,36400,36400,36400,36400,0
|
|
20230904,200100,163282819450,36400,36400,36400,36400,0
|
|
20230904,200000,163282819450,36400,36400,36400,36400,0
|
|
20230904,195900,163282819450,36400,36400,36400,36400,0
|
|
20230904,195800,163282819450,36400,36400,36400,36400,0
|
|
20230904,195700,163282819450,36400,36400,36400,36400,0
|
|
20230904,195600,163282819450,36400,36400,36400,36400,0
|
|
20230904,195500,163282819450,36400,36400,36400,36400,0
|
|
20230904,195400,163282819450,36400,36400,36400,36400,0
|
|
20230904,195300,163282819450,36400,36400,36400,36400,0
|
|
20230904,195200,163282819450,36400,36400,36400,36400,48723
|
|
20230904,195100,163282819450,36400,36400,36400,36400,0
|
|
20230904,195000,163282819450,36400,36400,36400,36400,0
|
|
20230904,194900,163282819450,36400,36400,36400,36400,0
|
|
20230904,194800,163282819450,36400,36400,36400,36400,0
|
|
20230904,194700,163282819450,36400,36400,36400,36400,0
|
|
20230904,194600,163282819450,36400,36400,36400,36400,0
|
|
20230904,194500,163282819450,36400,36400,36400,36400,0
|
|
20230904,194400,163282819450,36400,36400,36400,36400,0
|
|
20230904,194300,163282819450,36400,36400,36400,36400,0
|
|
20230904,194200,163282819450,36400,36400,36400,36400,0
|
|
20230904,194100,163282819450,36400,36400,36400,36400,0
|
|
20230904,194000,163282819450,36400,36400,36400,36400,0
|
|
20230904,193900,163282819450,36400,36400,36400,36400,0
|
|
20230904,193800,163282819450,36400,36400,36400,36400,0
|
|
20230904,193700,163282819450,36400,36400,36400,36400,0
|
|
20230904,193600,163282819450,36400,36400,36400,36400,0
|
|
20230904,193500,163282819450,36400,36400,36400,36400,0
|
|
20230904,193400,163282819450,36400,36400,36400,36400,0
|
|
20230904,193300,163282819450,36400,36400,36400,36400,0
|
|
20230904,193200,163282819450,36400,36400,36400,36400,0
|
|
20230904,193100,163282819450,36400,36400,36400,36400,0
|
|
20230904,193000,163282819450,36400,36400,36400,36400,0
|
|
20230904,192900,163282819450,36400,36400,36400,36400,0
|
|
20230904,192800,163282819450,36400,36400,36400,36400,0
|
|
20230904,192700,163282819450,36400,36400,36400,36400,0
|
|
20230904,192600,163282819450,36400,36400,36400,36400,0
|
|
20230904,192500,163282819450,36400,36400,36400,36400,0
|
|
20230904,192400,163282819450,36400,36400,36400,36400,0
|
|
20230904,192300,163282819450,36400,36400,36400,36400,0
|
|
20230904,192200,163282819450,36400,36400,36400,36400,48723
|
|
20230904,192100,163282819450,36400,36400,36400,36400,0
|
|
20230904,192000,163282819450,36400,36400,36400,36400,0
|
|
20230904,191900,163282819450,36400,36400,36400,36400,0
|
|
20230904,191800,163282819450,36400,36400,36400,36400,0
|
|
20230904,191700,163282819450,36400,36400,36400,36400,0
|
|
20230904,191600,163282819450,36400,36400,36400,36400,0
|
|
20230904,191500,163282819450,36400,36400,36400,36400,0
|
|
20230904,191400,163282819450,36400,36400,36400,36400,0
|
|
20230904,191300,163282819450,36400,36400,36400,36400,0
|
|
20230904,191200,163282819450,36400,36400,36400,36400,0
|
|
20230904,191100,163282819450,36400,36400,36400,36400,0
|
|
20230904,191000,163282819450,36400,36400,36400,36400,0
|
|
20230904,190900,163282819450,36400,36400,36400,36400,0
|
|
20230904,190800,163282819450,36400,36400,36400,36400,0
|
|
20230904,190700,163282819450,36400,36400,36400,36400,0
|
|
20230904,190600,163282819450,36400,36400,36400,36400,0
|
|
20230904,190500,163282819450,36400,36400,36400,36400,0
|
|
20230904,190400,163282819450,36400,36400,36400,36400,0
|
|
20230904,190300,163282819450,36400,36400,36400,36400,0
|
|
20230904,190200,163282819450,36400,36400,36400,36400,0
|
|
20230904,190100,163282819450,36400,36400,36400,36400,0
|
|
20230904,190000,163282819450,36400,36400,36400,36400,0
|
|
20230904,185900,163282819450,36400,36400,36400,36400,0
|
|
20230904,185800,163282819450,36400,36400,36400,36400,0
|
|
20230904,185700,163282819450,36400,36400,36400,36400,0
|
|
20230904,185600,163282819450,36400,36400,36400,36400,0
|
|
20230904,185500,163282819450,36400,36400,36400,36400,0
|
|
20230904,185400,163282819450,36400,36400,36400,36400,0
|
|
20230904,185300,163282819450,36400,36400,36400,36400,0
|
|
20230904,185200,163282819450,36400,36400,36400,36400,48723
|
|
20230904,185100,163282819450,36400,36400,36400,36400,0
|
|
20230904,185000,163282819450,36400,36400,36400,36400,0
|
|
20230904,184900,163282819450,36400,36400,36400,36400,0
|
|
20230904,184800,163282819450,36400,36400,36400,36400,0
|
|
20230904,184700,163282819450,36400,36400,36400,36400,0
|
|
20230904,184600,163282819450,36400,36400,36400,36400,0
|
|
20230904,184500,163282819450,36400,36400,36400,36400,0
|
|
20230904,184400,163282819450,36400,36400,36400,36400,0
|
|
20230904,184300,163282819450,36400,36400,36400,36400,0
|
|
20230904,184200,163282819450,36400,36400,36400,36400,0
|
|
20230904,184100,163282819450,36400,36400,36400,36400,0
|
|
20230904,184000,163282819450,36400,36400,36400,36400,0
|
|
20230904,183900,163282819450,36400,36400,36400,36400,0
|
|
20230904,183800,163282819450,36400,36400,36400,36400,0
|
|
20230904,183700,163282819450,36400,36400,36400,36400,0
|
|
20230904,183600,163282819450,36400,36400,36400,36400,0
|
|
20230904,183500,163282819450,36400,36400,36400,36400,0
|
|
20230904,183400,163282819450,36400,36400,36400,36400,0
|
|
20230904,183300,163282819450,36400,36400,36400,36400,0
|
|
20230904,183200,163282819450,36400,36400,36400,36400,0
|
|
20230904,183100,163282819450,36400,36400,36400,36400,0
|
|
20230904,183000,163282819450,36400,36400,36400,36400,0
|
|
20230904,182900,163282819450,36400,36400,36400,36400,0
|
|
20230904,182800,163282819450,36400,36400,36400,36400,0
|
|
20230904,182700,163282819450,36400,36400,36400,36400,0
|
|
20230904,182600,163282819450,36400,36400,36400,36400,0
|
|
20230904,182500,163282819450,36400,36400,36400,36400,0
|
|
20230904,182400,163282819450,36400,36400,36400,36400,0
|
|
20230904,182300,163282819450,36400,36400,36400,36400,0
|
|
20230904,182200,163282819450,36400,36400,36400,36400,48723
|
|
20230904,182100,163282819450,36400,36400,36400,36400,0
|
|
20230904,182000,163282819450,36400,36400,36400,36400,0
|
|
20230904,181900,163282819450,36400,36400,36400,36400,0
|
|
20230904,181800,163282819450,36400,36400,36400,36400,0
|
|
20230904,181700,163282819450,36400,36400,36400,36400,0
|
|
20230904,181600,163282819450,36400,36400,36400,36400,0
|
|
20230904,181500,163282819450,36400,36400,36400,36400,0
|
|
20230904,181400,163282819450,36400,36400,36400,36400,0
|
|
20230904,181300,163282819450,36400,36400,36400,36400,0
|
|
20230904,181200,163282819450,36400,36400,36400,36400,0
|
|
20230904,181100,163282819450,36400,36400,36400,36400,0
|
|
20230904,181000,163282819450,36400,36400,36400,36400,0
|
|
20230904,180900,163282819450,36400,36400,36400,36400,0
|
|
20230904,180800,163282819450,36400,36400,36400,36400,0
|
|
20230904,180700,163282819450,36400,36400,36400,36400,0
|
|
20230904,180600,163282819450,36400,36400,36400,36400,0
|
|
20230904,180500,163282819450,36400,36400,36400,36400,0
|
|
20230904,180400,163282819450,36400,36400,36400,36400,0
|
|
20230904,180300,163282819450,36400,36400,36400,36400,0
|
|
20230904,180200,163282819450,36400,36400,36400,36400,0
|
|
20230904,180100,163282819450,36400,36400,36400,36400,0
|
|
20230904,180000,163282819450,36400,36400,36400,36400,0
|
|
20230904,175900,163282819450,36400,36400,36400,36400,0
|
|
20230904,175800,163282819450,36400,36400,36400,36400,0
|
|
20230904,175700,163282819450,36400,36400,36400,36400,0
|
|
20230904,175600,163282819450,36400,36400,36400,36400,0
|
|
20230904,175500,163282819450,36400,36400,36400,36400,0
|
|
20230904,175400,163282819450,36400,36400,36400,36400,0
|
|
20230904,175300,163282819450,36400,36400,36400,36400,0
|
|
20230904,175200,163282819450,36400,36400,36400,36400,48723
|
|
20230904,175100,163282819450,36400,36400,36400,36400,0
|
|
20230904,175000,163282819450,36400,36400,36400,36400,0
|
|
20230904,174900,163282819450,36400,36400,36400,36400,0
|
|
20230904,174800,163282819450,36400,36400,36400,36400,0
|
|
20230904,174700,163282819450,36400,36400,36400,36400,0
|
|
20230904,174600,163282819450,36400,36400,36400,36400,0
|
|
20230904,174500,163282819450,36400,36400,36400,36400,0
|
|
20230904,174400,163282819450,36400,36400,36400,36400,0
|
|
20230904,174300,163282819450,36400,36400,36400,36400,0
|
|
20230904,174200,163282819450,36400,36400,36400,36400,0
|
|
20230904,174100,163282819450,36400,36400,36400,36400,0
|
|
20230904,174000,163282819450,36400,36400,36400,36400,0
|
|
20230904,173900,163282819450,36400,36400,36400,36400,0
|
|
20230904,173800,163282819450,36400,36400,36400,36400,0
|
|
20230904,173700,163282819450,36400,36400,36400,36400,0
|
|
20230904,173600,163282819450,36400,36400,36400,36400,0
|
|
20230904,173500,163282819450,36400,36400,36400,36400,0
|
|
20230904,173400,163282819450,36400,36400,36400,36400,0
|
|
20230904,173300,163282819450,36400,36400,36400,36400,0
|
|
20230904,173200,163282819450,36400,36400,36400,36400,0
|
|
20230904,173100,163282819450,36400,36400,36400,36400,0
|
|
20230904,173000,163282819450,36400,36400,36400,36400,0
|
|
20230904,172900,163282819450,36400,36400,36400,36400,0
|
|
20230904,172800,163282819450,36400,36400,36400,36400,0
|
|
20230904,172700,163282819450,36400,36400,36400,36400,0
|
|
20230904,172600,163282819450,36400,36400,36400,36400,0
|
|
20230904,172500,163282819450,36400,36400,36400,36400,0
|
|
20230904,172400,163282819450,36400,36400,36400,36400,0
|
|
20230904,172300,163282819450,36400,36400,36400,36400,0
|
|
20230904,172200,163282819450,36400,36400,36400,36400,48723
|
|
20230904,172100,163282819450,36400,36400,36400,36400,0
|
|
20230904,172000,163282819450,36400,36400,36400,36400,0
|
|
20230904,171900,163282819450,36400,36400,36400,36400,0
|
|
20230904,171800,163282819450,36400,36400,36400,36400,0
|
|
20230904,171700,163282819450,36400,36400,36400,36400,0
|
|
20230904,171600,163282819450,36400,36400,36400,36400,0
|
|
20230904,171500,163282819450,36400,36400,36400,36400,0
|
|
20230904,171400,163282819450,36400,36400,36400,36400,0
|
|
20230904,171300,163282819450,36400,36400,36400,36400,0
|
|
20230904,171200,163282819450,36400,36400,36400,36400,0
|
|
20230904,171100,163282819450,36400,36400,36400,36400,0
|
|
20230904,171000,163282819450,36400,36400,36400,36400,0
|
|
20230904,170900,163282819450,36400,36400,36400,36400,0
|
|
20230904,170800,163282819450,36400,36400,36400,36400,0
|
|
20230904,170700,163282819450,36400,36400,36400,36400,0
|
|
20230904,170600,163282819450,36400,36400,36400,36400,0
|
|
20230904,170500,163282819450,36400,36400,36400,36400,0
|
|
20230904,170400,163282819450,36400,36400,36400,36400,0
|
|
20230904,170300,163282819450,36400,36400,36400,36400,0
|
|
20230904,170200,163282819450,36400,36400,36400,36400,0
|
|
20230904,170100,163282819450,36400,36400,36400,36400,0
|
|
20230904,170000,163282819450,36400,36400,36400,36400,0
|
|
20230904,165900,163282819450,36400,36400,36400,36400,0
|
|
20230904,165800,163282819450,36400,36400,36400,36400,0
|
|
20230904,165700,163282819450,36400,36400,36400,36400,0
|
|
20230904,165600,163282819450,36400,36400,36400,36400,0
|
|
20230904,165500,163282819450,36400,36400,36400,36400,0
|
|
20230904,165400,163282819450,36400,36400,36400,36400,0
|
|
20230904,165300,163282819450,36400,36400,36400,36400,0
|
|
20230904,165200,163282819450,36400,36400,36400,36400,48723
|
|
20230904,165100,163282819450,36400,36400,36400,36400,0
|
|
20230904,165000,163282819450,36400,36400,36400,36400,0
|
|
20230904,164900,163282819450,36400,36400,36400,36400,0
|
|
20230904,164800,163282819450,36400,36400,36400,36400,0
|
|
20230904,164700,163282819450,36400,36400,36400,36400,0
|
|
20230904,164600,163282819450,36400,36400,36400,36400,0
|
|
20230904,164500,163282819450,36400,36400,36400,36400,0
|
|
20230904,164400,163282819450,36400,36400,36400,36400,0
|
|
20230904,164300,163282819450,36400,36400,36400,36400,0
|
|
20230904,164200,163282819450,36400,36400,36400,36400,0
|
|
20230904,164100,163282819450,36400,36400,36400,36400,0
|
|
20230904,164000,163282819450,36400,36400,36400,36400,0
|
|
20230904,163900,163282819450,36400,36400,36400,36400,0
|
|
20230904,163800,163282819450,36400,36400,36400,36400,0
|
|
20230904,163700,163282819450,36400,36400,36400,36400,0
|
|
20230904,163600,163282819450,36400,36400,36400,36400,0
|
|
20230904,163500,163282819450,36400,36400,36400,36400,0
|
|
20230904,163400,163282819450,36400,36400,36400,36400,0
|
|
20230904,163300,163282819450,36400,36400,36400,36400,0
|
|
20230904,163200,163282819450,36400,36400,36400,36400,0
|
|
20230904,163100,163282819450,36400,36400,36400,36400,0
|
|
20230904,163000,163282819450,36400,36400,36400,36400,0
|
|
20230904,162900,163282819450,36400,36400,36400,36400,0
|
|
20230904,162800,163282819450,36400,36400,36400,36400,0
|
|
20230904,162700,163282819450,36400,36400,36400,36400,0
|
|
20230904,162600,163282819450,36400,36400,36400,36400,0
|
|
20230904,162500,163282819450,36400,36400,36400,36400,0
|
|
20230904,162400,163282819450,36400,36400,36400,36400,0
|
|
20230904,162300,163282819450,36400,36400,36400,36400,0
|
|
20230904,162200,163282819450,36400,36400,36400,36400,48723
|
|
20230904,162100,163282819450,36400,36400,36400,36400,0
|
|
20230904,162000,163282819450,36400,36400,36400,36400,0
|
|
20230904,161900,163282819450,36400,36400,36400,36400,0
|
|
20230904,161800,163282819450,36400,36400,36400,36400,0
|
|
20230904,161700,163282819450,36400,36400,36400,36400,0
|
|
20230904,161600,163282819450,36400,36400,36400,36400,0
|
|
20230904,161500,163282819450,36400,36400,36400,36400,0
|
|
20230904,161400,163282819450,36400,36400,36400,36400,0
|
|
20230904,161300,163282819450,36400,36400,36400,36400,0
|
|
20230904,161200,163282819450,36400,36400,36400,36400,0
|
|
20230904,161100,163282819450,36400,36400,36400,36400,0
|
|
20230904,161000,163282819450,36400,36400,36400,36400,0
|
|
20230904,160900,163282819450,36400,36400,36400,36400,0
|
|
20230904,160800,163282819450,36400,36400,36400,36400,0
|
|
20230904,160700,163282819450,36400,36400,36400,36400,0
|
|
20230904,160600,163282819450,36400,36400,36400,36400,0
|
|
20230904,160500,163282819450,36400,36400,36400,36400,0
|
|
20230904,160400,163282819450,36400,36400,36400,36400,0
|
|
20230904,160300,163282819450,36400,36400,36400,36400,0
|
|
20230904,160200,163282819450,36400,36400,36400,36400,0
|
|
20230904,160100,163282819450,36400,36400,36400,36400,0
|
|
20230904,160000,163282819450,36400,36400,36400,36400,0
|
|
20230904,155900,163282819450,36400,36400,36400,36400,0
|
|
20230904,155800,163282819450,36400,36400,36400,36400,0
|
|
20230904,155700,163282819450,36400,36400,36400,36400,0
|
|
20230904,155600,163282819450,36400,36400,36400,36400,0
|
|
20230904,155500,163282819450,36400,36400,36400,36400,0
|
|
20230904,155400,163282819450,36400,36400,36400,36400,0
|
|
20230904,155300,163282819450,36400,36400,36400,36400,0
|
|
20230904,155200,163282819450,36400,36400,36400,36400,48723
|
|
20230904,155100,163282819450,36400,36400,36400,36400,0
|
|
20230904,155000,163282819450,36400,36400,36400,36400,0
|
|
20230904,154900,163282819450,36400,36400,36400,36400,0
|
|
20230904,154800,163282819450,36400,36400,36400,36400,0
|
|
20230904,154700,163282819450,36400,36400,36400,36400,0
|
|
20230904,154600,163282819450,36400,36400,36400,36400,0
|
|
20230904,154500,163282819450,36400,36400,36400,36400,0
|
|
20230904,154400,163282819450,36400,36400,36400,36400,0
|
|
20230904,154300,163282819450,36400,36400,36400,36400,0
|
|
20230904,154200,163282819450,36400,36400,36400,36400,0
|
|
20230904,154100,163282819450,36400,36400,36400,36400,0
|
|
20230904,154000,163282819450,36400,36400,36400,36400,0
|
|
20230904,153900,163282819450,36400,36400,36400,36400,0
|
|
20230904,153800,163282819450,36400,36400,36400,36400,0
|
|
20230904,153700,163282819450,36400,36400,36400,36400,0
|
|
20230904,153600,163282819450,36400,36400,36400,36400,0
|
|
20230904,153500,163282819450,36400,36400,36400,36400,0
|
|
20230904,153400,163282819450,36400,36400,36400,36400,0
|
|
20230904,153300,163282819450,36400,36400,36400,36400,0
|
|
20230904,153200,163282819450,36400,36400,36400,36400,0
|
|
20230904,153100,163282819450,36400,36400,36400,36400,0
|
|
20230904,153000,163282819450,36400,36400,36400,36400,48723
|
|
20230904,152900,161509302250,36400,36400,36400,36400,0
|
|
20230904,152800,161509302250,36400,36400,36400,36400,0
|
|
20230904,152700,161509302250,36400,36400,36400,36400,0
|
|
20230904,152600,161509302250,36400,36400,36400,36400,0
|
|
20230904,152500,161509302250,36400,36400,36400,36400,0
|
|
20230904,152400,161509302250,36400,36400,36400,36400,0
|
|
20230904,152300,161509302250,36400,36400,36400,36400,0
|
|
20230904,152200,161509302250,36400,36400,36400,36400,0
|
|
20230904,152100,161509302250,36400,36400,36400,36400,0
|
|
20230904,152000,161509302250,36400,36400,36400,36400,0
|
|
20230904,151900,161509302250,36400,36450,36450,36350,3819
|
|
20230904,151800,161370364500,36350,36400,36500,36350,7552
|
|
20230904,151700,161095223350,36450,36500,36500,36400,3952
|
|
20230904,151600,160951250050,36450,36450,36500,36450,2555
|
|
20230904,151500,160858096250,36500,36450,36500,36400,5974
|
|
20230904,151400,160640396900,36400,36500,36500,36400,2577
|
|
20230904,151300,160546482100,36450,36500,36550,36450,8368
|
|
20230904,151200,160240979200,36500,36400,36500,36400,5245
|
|
20230904,151100,160049909350,36400,36500,36500,36400,3450
|
|
20230904,151000,159924242050,36500,36450,36550,36300,6353
|
|
20230904,150900,159692891650,36450,36600,36600,36300,7711
|
|
20230904,150800,159411951650,36600,36600,36600,36500,3328
|
|
20230904,150700,159290312150,36650,36500,36650,36500,8064
|
|
20230904,150600,158995249850,36500,36450,36550,36400,6755
|
|
20230904,150500,158748608150,36450,36500,36500,36400,2343
|
|
20230904,150400,158663189950,36450,36550,36550,36400,4919
|
|
20230904,150300,158483757150,36500,36550,36550,36500,5043
|
|
20230904,150200,158299470900,36550,36700,36750,36550,6728
|
|
20230904,150100,158052980900,36700,36800,36800,36700,9375
|
|
20230904,150000,157708188150,36750,36750,36800,36700,4108
|
|
20230904,145900,157557277800,36750,36750,36800,36700,4448
|
|
20230904,145800,157393818100,36750,36850,36850,36700,6491
|
|
20230904,145700,157155338800,36800,36850,36850,36800,3974
|
|
20230904,145600,157009038050,36850,36800,36850,36750,5597
|
|
20230904,145500,156803147200,36750,36700,36800,36650,9676
|
|
20230904,145400,156447541250,36650,36700,36700,36650,4060
|
|
20230904,145300,156298585000,36700,36700,36750,36650,6601
|
|
20230904,145200,156056400000,36700,36650,36700,36600,3484
|
|
20230904,145100,155928643950,36650,36600,36700,36550,2267
|
|
20230904,145000,155845534400,36600,36550,36700,36550,6817
|
|
20230904,144900,155596108200,36550,36600,36600,36500,4625
|
|
20230904,144800,155427019500,36600,36750,36800,36600,12648
|
|
20230904,144700,154962761850,36750,36800,36850,36750,9179
|
|
20230904,144600,154624987900,36850,36750,36900,36700,24406
|
|
20230904,144500,153726563400,36750,36650,36750,36650,8397
|
|
20230904,144400,153418504500,36650,36600,36650,36550,8351
|
|
20230904,144300,153112664700,36600,36550,36650,36500,27457
|
|
20230904,144200,152108521200,36550,36400,36550,36400,9940
|
|
20230904,144100,151745903050,36400,36400,36500,36400,5996
|
|
20230904,144000,151527340650,36400,36400,36500,36400,4622
|
|
20230904,143900,151358762000,36400,36400,36400,36350,3028
|
|
20230904,143800,151248550300,36400,36350,36500,36300,12600
|
|
20230904,143700,150789738950,36350,36300,36400,36250,6190
|
|
20230904,143600,150564827000,36300,36400,36400,36250,3892
|
|
20230904,143500,150423505750,36400,36300,36400,36300,4414
|
|
20230904,143400,150263079300,36300,36350,36350,36300,1328
|
|
20230904,143300,150214826400,36300,36300,36350,36250,1717
|
|
20230904,143200,150152519100,36300,36400,36450,36250,9065
|
|
20230904,143100,149822963000,36400,36250,36400,36250,8193
|
|
20230904,143000,149525172300,36300,36250,36300,36200,3573
|
|
20230904,142900,149395621100,36250,36150,36250,36150,3935
|
|
20230904,142800,149253216450,36150,36200,36200,36100,2044
|
|
20230904,142700,149179334700,36200,36200,36200,36100,1758
|
|
20230904,142600,149115774200,36150,36150,36200,36100,2247
|
|
20230904,142500,149034545500,36150,36150,36200,36100,2033
|
|
20230904,142400,148961020500,36150,36150,36200,36100,2367
|
|
20230904,142300,148875447300,36150,36150,36200,36100,1707
|
|
20230904,142200,148813729900,36150,36200,36250,36150,2098
|
|
20230904,142100,148737759000,36150,36150,36200,36100,1243
|
|
20230904,142000,148692822750,36200,36200,36200,36150,2670
|
|
20230904,141900,148596224500,36200,36250,36300,36200,2793
|
|
20230904,141800,148494988050,36300,36200,36300,36200,4510
|
|
20230904,141700,148331527000,36200,36150,36200,36150,3182
|
|
20230904,141600,148216367800,36150,36200,36200,36150,2277
|
|
20230904,141500,148133996950,36150,36050,36200,36050,4939
|
|
20230904,141400,147955523100,36050,36050,36100,36050,1079
|
|
20230904,141300,147916599550,36050,36100,36150,36050,1058
|
|
20230904,141200,147878420950,36100,36100,36150,36100,1312
|
|
20230904,141100,147831049250,36100,36150,36150,36100,1538
|
|
20230904,141000,147775476600,36150,36150,36200,36100,4030
|
|
20230904,140900,147629807200,36100,36150,36150,36100,1503
|
|
20230904,140800,147575525000,36150,36050,36150,36050,3604
|
|
20230904,140700,147445409650,36100,36050,36100,36050,1120
|
|
20230904,140600,147405027450,36100,36100,36100,36000,2907
|
|
20230904,140500,147300230750,36050,36050,36100,36050,941
|
|
20230904,140400,147266295950,36100,36050,36100,36000,2348
|
|
20230904,140300,147181621650,36100,36100,36100,36050,1836
|
|
20230904,140200,147115403350,36050,36100,36150,36050,2554
|
|
20230904,140100,147023248900,36150,36000,36150,36000,3324
|
|
20230904,140000,146903339700,36000,36000,36050,36000,729
|
|
20230904,135900,146877076200,36000,35850,36050,35850,5055
|
|
20230904,135800,146695505250,35900,35900,35900,35850,942
|
|
20230904,135700,146661720550,35900,35800,35900,35800,1573
|
|
20230904,135600,146605344050,35800,35850,35900,35800,3916
|
|
20230904,135500,146464990500,35900,35900,35950,35850,1590
|
|
20230904,135400,146407916050,35950,35950,35950,35900,2509
|
|
20230904,135300,146317790400,35950,35950,36000,35900,1056
|
|
20230904,135200,146279817300,35950,35950,35950,35900,1715
|
|
20230904,135100,146218195450,35950,35900,35950,35900,1426
|
|
20230904,135000,146166974300,35900,35950,36000,35900,2163
|
|
20230904,134900,146089213900,35950,35950,36000,35950,502
|
|
20230904,134800,146071160250,36000,35950,36000,35950,939
|
|
20230904,134700,146037381650,35950,35850,35950,35850,2460
|
|
20230904,134600,145949046450,35900,35850,35900,35850,2301
|
|
20230904,134500,145866543200,35850,35900,35950,35850,877
|
|
20230904,134400,145835071300,35900,35900,35950,35900,1555
|
|
20230904,134300,145779239150,35900,35900,35950,35900,2178
|
|
20230904,134200,145700988150,35900,35900,35950,35900,1302
|
|
20230904,134100,145654210800,35900,35950,36000,35900,2168
|
|
20230904,134000,145576298850,35950,36100,36100,35950,2523
|
|
20230904,133900,145485448750,36000,36150,36150,36000,4047
|
|
20230904,133800,145339445700,36100,36150,36200,36100,639
|
|
20230904,133700,145316349650,36150,36100,36200,36100,1519
|
|
20230904,133600,145261451900,36150,36100,36150,36050,1975
|
|
20230904,133500,145190171650,36100,36050,36150,36050,3517
|
|
20230904,133400,145063229600,36050,36050,36100,36050,719
|
|
20230904,133300,145037305900,36050,36050,36100,36000,1306
|
|
20230904,133200,144990223700,36000,36000,36050,36000,973
|
|
20230904,133100,144955175000,36000,36000,36050,36000,1722
|
|
20230904,133000,144893125000,36000,36000,36050,36000,1637
|
|
20230904,132900,144834142600,36050,36050,36050,36000,1738
|
|
20230904,132800,144771503700,36000,36050,36100,36000,2324
|
|
20230904,132700,144687733850,36050,36050,36100,35950,1647
|
|
20230904,132600,144628374900,36050,36000,36050,36000,3438
|
|
20230904,132500,144504475500,36050,36000,36050,35950,1941
|
|
20230904,132400,144434602100,36050,36000,36050,35950,3158
|
|
20230904,132300,144320940500,36000,35800,36000,35800,6175
|
|
20230904,132200,144099449400,35800,35800,35800,35750,759
|
|
20230904,132100,144072300000,35750,35750,35800,35750,967
|
|
20230904,132000,144037716950,35750,35800,35850,35750,2853
|
|
20230904,131900,143935563900,35800,35800,35850,35800,1076
|
|
20230904,131800,143897035600,35800,35700,35800,35700,4231
|
|
20230904,131700,143745664400,35700,35800,35850,35700,8562
|
|
20230904,131600,143439484900,35850,35800,35850,35800,1842
|
|
20230904,131500,143373514900,35850,35850,35900,35850,2108
|
|
20230904,131400,143297942050,35850,35850,35900,35850,4950
|
|
20230904,131300,143120475800,35850,35950,36000,35850,5363
|
|
20230904,131200,142927781100,35950,36050,36050,35950,4968
|
|
20230904,131100,142748823550,36100,36050,36100,36050,1007
|
|
20230904,131000,142712511350,36100,36050,36100,36000,1650
|
|
20230904,130900,142653013000,36100,35950,36100,35950,4502
|
|
20230904,130800,142490897850,35950,35900,36000,35900,3189
|
|
20230904,130700,142376256500,35900,35900,35950,35900,623
|
|
20230904,130600,142353886250,35900,35850,35950,35850,2098
|
|
20230904,130500,142278576900,35850,35800,35850,35750,6049
|
|
20230904,130400,142061914000,35800,35900,35900,35800,4220
|
|
20230904,130300,141910651850,35850,35850,35900,35850,1897
|
|
20230904,130200,141842630700,35850,36000,36000,35850,2069
|
|
20230904,130100,141768268700,35950,35900,36000,35850,1530
|
|
20230904,130000,141713300300,35850,35850,35900,35800,2451
|
|
20230904,125900,141625405000,35900,36000,36000,35850,3543
|
|
20230904,125800,141498226600,36000,36000,36050,36000,2630
|
|
20230904,125700,141403519950,36050,36050,36100,36000,979
|
|
20230904,125600,141368231450,36050,36100,36100,36000,1571
|
|
20230904,125500,141311608300,36100,36000,36150,35900,4933
|
|
20230904,125400,141133996850,36000,35850,36000,35750,10874
|
|
20230904,125300,140743903250,35850,36050,36050,35800,8504
|
|
20230904,125200,140438494000,36000,36100,36150,36000,6913
|
|
20230904,125100,140189318900,36150,36100,36200,36100,1060
|
|
20230904,125000,140151001050,36150,36200,36200,36100,1322
|
|
20230904,124900,140103206350,36150,36250,36250,36150,3164
|
|
20230904,124800,139988668750,36250,36250,36250,36200,1151
|
|
20230904,124700,139946950800,36200,36150,36250,36150,3443
|
|
20230904,124600,139822315550,36200,36200,36200,36100,2624
|
|
20230904,124500,139727478300,36150,36100,36200,36100,3218
|
|
20230904,124400,139611129800,36150,36250,36250,36100,6617
|
|
20230904,124300,139371907600,36200,36350,36400,36200,5095
|
|
20230904,124200,139187149200,36350,36350,36400,36350,1518
|
|
20230904,124100,139131931000,36350,36400,36400,36350,1512
|
|
20230904,124000,139076967300,36400,36400,36400,36350,995
|
|
20230904,123900,139040770200,36350,36400,36400,36300,1706
|
|
20230904,123800,138978788200,36400,36300,36400,36300,3225
|
|
20230904,123700,138861659550,36350,36350,36400,36300,1078
|
|
20230904,123600,138822479150,36350,36400,36450,36350,2256
|
|
20230904,123500,138740396750,36400,36450,36450,36350,494
|
|
20230904,123400,138722406900,36400,36450,36450,36350,3209
|
|
20230904,123300,138605571350,36450,36550,36550,36400,4189
|
|
20230904,123200,138452868650,36600,36450,36600,36450,2675
|
|
20230904,123100,138355194050,36450,36500,36500,36400,3261
|
|
20230904,123000,138236296250,36550,36450,36550,36450,2158
|
|
20230904,122900,138157502250,36450,36350,36450,36350,1645
|
|
20230904,122800,138097594600,36350,36300,36400,36300,1149
|
|
20230904,122700,138055826700,36300,36300,36400,36250,5489
|
|
20230904,122600,137856626400,36350,36350,36400,36300,5441
|
|
20230904,122500,137658890600,36350,36500,36500,36350,7706
|
|
20230904,122400,137378237800,36500,36600,36600,36450,6871
|
|
20230904,122300,137127396250,36600,36750,36750,36550,6145
|
|
20230904,122200,136902253100,36750,36900,36950,36700,7189
|
|
20230904,122100,136637401700,36900,36650,37000,36650,47032
|
|
20230904,122000,134901222400,36650,36650,36650,36550,5591
|
|
20230904,121900,134696449800,36650,36650,36650,36600,2165
|
|
20230904,121800,134617192600,36650,36650,36700,36650,2415
|
|
20230904,121700,134528662400,36650,36650,36700,36650,2456
|
|
20230904,121600,134438640850,36650,36650,36700,36650,2764
|
|
20230904,121500,134337281400,36650,36700,36700,36650,2260
|
|
20230904,121400,134254429250,36650,36750,36750,36650,4038
|
|
20230904,121300,134106142000,36700,36800,36800,36700,3233
|
|
20230904,121200,133987317950,36750,36750,36800,36750,5638
|
|
20230904,121100,133779979450,36800,36700,36800,36550,13717
|
|
20230904,121000,133276007350,36700,36450,36700,36450,25235
|
|
20230904,120900,132351550600,36500,36500,36500,36450,2244
|
|
20230904,120800,132269648100,36500,36450,36500,36450,1270
|
|
20230904,120700,132223299150,36450,36450,36450,36400,2023
|
|
20230904,120600,132149569800,36450,36450,36450,36400,1865
|
|
20230904,120500,132081626300,36500,36550,36550,36450,1759
|
|
20230904,120400,132017431200,36500,36550,36600,36500,1424
|
|
20230904,120300,131965388350,36550,36600,36600,36550,1667
|
|
20230904,120200,131904411400,36550,36500,36600,36500,5035
|
|
20230904,120100,131720264600,36550,36550,36550,36500,620
|
|
20230904,120000,131697617600,36550,36450,36550,36400,6111
|
|
20230904,115900,131474671750,36400,36450,36450,36400,1231
|
|
20230904,115800,131429836400,36450,36400,36450,36400,2104
|
|
20230904,115700,131353171200,36400,36450,36450,36400,2291
|
|
20230904,115600,131269776950,36450,36400,36450,36350,2628
|
|
20230904,115500,131174100450,36450,36450,36450,36400,1860
|
|
20230904,115400,131106388850,36450,36500,36500,36400,3110
|
|
20230904,115300,130993102300,36450,36600,36600,36450,1390
|
|
20230904,115200,130942353750,36600,36550,36650,36500,10715
|
|
20230904,115100,130550319800,36550,36550,36600,36500,4553
|
|
20230904,115000,130383785750,36550,36350,36550,36350,9079
|
|
20230904,114900,130052765800,36350,36450,36450,36350,2744
|
|
20230904,114800,129952907700,36400,36450,36450,36400,2975
|
|
20230904,114700,129844569050,36400,36300,36450,36300,2421
|
|
20230904,114600,129756438050,36300,36300,36350,36200,8364
|
|
20230904,114500,129453054900,36300,36350,36400,36300,5230
|
|
20230904,114400,129263115000,36400,36450,36500,36350,9662
|
|
20230904,114300,128911096000,36500,36550,36550,36450,8054
|
|
20230904,114200,128617115100,36550,36500,36650,36500,11819
|
|
20230904,114100,128184571700,36550,36500,36600,36450,6760
|
|
20230904,114000,127937521000,36500,36450,36550,36400,7803
|
|
20230904,113900,127652733950,36500,36550,36600,36400,10102
|
|
20230904,113800,127283955850,36550,36550,36650,36500,12987
|
|
20230904,113700,126808684350,36550,36450,36550,36450,11124
|
|
20230904,113600,126402537850,36450,36350,36500,36250,13868
|
|
20230904,113500,125898022850,36350,36400,36400,36300,4722
|
|
20230904,113400,125726549850,36350,36350,36400,36300,3056
|
|
20230904,113300,125615417250,36350,36400,36450,36300,3367
|
|
20230904,113200,125492940250,36400,36450,36450,36350,3850
|
|
20230904,113100,125352809950,36400,36400,36500,36300,16530
|
|
20230904,113000,124750955450,36400,36250,36400,36250,9869
|
|
20230904,112900,124392406200,36250,36200,36300,36200,5232
|
|
20230904,112800,124202756250,36250,36050,36250,36050,5130
|
|
20230904,112700,124017346600,36050,36000,36100,36000,3281
|
|
20230904,112600,123899147200,36050,36050,36050,36000,2143
|
|
20230904,112500,123821947950,36050,36050,36100,36050,2988
|
|
20230904,112400,123714186600,36050,36000,36150,36000,4156
|
|
20230904,112300,123564221550,36050,36100,36150,36000,4895
|
|
20230904,112200,123387792750,36100,36250,36250,36100,5842
|
|
20230904,112100,123176408600,36250,36150,36250,36100,9871
|
|
20230904,112000,122819134900,36150,36050,36150,36050,8222
|
|
20230904,111900,122522307650,36050,35950,36050,35900,8975
|
|
20230904,111800,122199284950,35950,35900,35950,35900,1707
|
|
20230904,111700,122137949600,35900,35900,35950,35850,4456
|
|
20230904,111600,121977804350,35900,35950,35950,35900,3689
|
|
20230904,111500,121845302700,35950,35850,35950,35800,11744
|
|
20230904,111400,121423879200,35850,35750,35850,35750,5660
|
|
20230904,111300,121221282600,35750,35700,35750,35650,2127
|
|
20230904,111200,121145361450,35700,35700,35700,35650,960
|
|
20230904,111100,121111092350,35650,35650,35700,35600,1717
|
|
20230904,111000,121049884700,35600,35650,35650,35600,1012
|
|
20230904,110900,121013824200,35700,35650,35700,35600,5313
|
|
20230904,110800,120824420200,35650,35650,35650,35600,5257
|
|
20230904,110700,120637031250,35650,35750,35750,35600,2007
|
|
20230904,110600,120565486900,35750,35650,35750,35500,11590
|
|
20230904,110500,120152145200,35600,35600,35650,35550,4463
|
|
20230904,110400,119993231750,35600,35650,35650,35550,2964
|
|
20230904,110300,119887644100,35650,35550,35650,35500,4067
|
|
20230904,110200,119742891950,35550,35500,35550,35500,4373
|
|
20230904,110100,119587624700,35500,35450,35500,35400,2986
|
|
20230904,110000,119481771300,35450,35400,35500,35350,6805
|
|
20230904,105900,119240477950,35450,35400,35450,35300,8267
|
|
20230904,105800,118948252550,35500,35600,35600,35350,40858
|
|
20230904,105700,117496800750,35550,35550,35600,35550,1555
|
|
20230904,105600,117441491350,35550,35600,35650,35550,6553
|
|
20230904,105500,117208247400,35600,35600,35650,35550,3325
|
|
20230904,105400,117089914450,35550,35550,35600,35550,2036
|
|
20230904,105300,117017491300,35550,35600,35600,35550,3431
|
|
20230904,105200,116895434700,35550,35600,35650,35550,10858
|
|
20230904,105100,116509024550,35650,35650,35700,35600,4740
|
|
20230904,105000,116340149350,35700,35650,35750,35600,7114
|
|
20230904,104900,116086295350,35700,35750,35750,35600,10642
|
|
20230904,104800,115706624600,35700,35750,35900,35700,17694
|
|
20230904,104700,115073414550,35750,35600,35750,35550,7616
|
|
20230904,104600,114801944700,35650,35600,35650,35600,4923
|
|
20230904,104500,114626595550,35650,35650,35650,35600,2855
|
|
20230904,104400,114524825350,35650,35700,35700,35600,6306
|
|
20230904,104300,114299942450,35700,35700,35750,35600,4676
|
|
20230904,104200,114132943700,35700,35600,35700,35550,8092
|
|
20230904,104100,113844986750,35550,35500,35600,35450,4970
|
|
20230904,104000,113668351100,35500,35450,35550,35400,7184
|
|
20230904,103900,113413489450,35400,35550,35550,35250,29939
|
|
20230904,103800,112353410800,35550,35750,35800,35550,11295
|
|
20230904,103700,111950756200,35750,35650,35750,35600,22223
|
|
20230904,103600,111157320650,35650,35600,35650,35550,7971
|
|
20230904,103500,110873540550,35550,35550,35600,35500,4683
|
|
20230904,103400,110707071700,35550,35550,35550,35450,5464
|
|
20230904,103300,110513063000,35500,35550,35550,35450,9696
|
|
20230904,103200,110168951050,35550,35550,35600,35500,6095
|
|
20230904,103100,109952233150,35550,35550,35600,35450,20105
|
|
20230904,103000,109238439300,35500,35650,35650,35500,14867
|
|
20230904,102900,108709489450,35600,35550,35600,35500,15687
|
|
20230904,102800,108151600050,35550,35650,35700,35550,19115
|
|
20230904,102700,107470489450,35700,35700,35750,35650,7651
|
|
20230904,102600,107197604300,35750,35800,35800,35650,15803
|
|
20230904,102500,106632911300,35750,35850,35850,35700,18671
|
|
20230904,102400,105964934200,35800,36000,36000,35800,20363
|
|
20230904,102300,105233827900,36000,36050,36100,36000,9878
|
|
20230904,102200,104877981150,36100,36050,36100,36000,7323
|
|
20230904,102100,104613898200,36050,36150,36150,36000,12093
|
|
20230904,102000,104177911250,36150,36200,36200,36050,15127
|
|
20230904,101900,103631579200,36200,36400,36450,36200,14443
|
|
20230904,101800,103107706650,36350,36500,36550,36300,11107
|
|
20230904,101700,102703390750,36500,36550,36550,36400,8012
|
|
20230904,101600,102411123150,36550,36600,36650,36500,5400
|
|
20230904,101500,102213586200,36650,36650,36700,36600,4094
|
|
20230904,101400,102063585100,36600,36650,36750,36550,16611
|
|
20230904,101300,101454414900,36600,36700,36700,36600,8731
|
|
20230904,101200,101134537350,36650,36550,36750,36550,9513
|
|
20230904,101100,100785742700,36550,36500,36700,36500,8917
|
|
20230904,101000,100459454850,36500,36350,36550,36300,13109
|
|
20230904,100900,99982180700,36300,36400,36400,36300,8176
|
|
20230904,100800,99685065900,36350,36500,36500,36350,34695
|
|
20230904,100700,98421899000,36450,36500,36550,36400,17294
|
|
20230904,100600,97791378850,36500,36650,36700,36500,11779
|
|
20230904,100500,97360131650,36600,36900,37000,36500,20102
|
|
20230904,100400,96623199300,36800,36850,37250,36800,35961
|
|
20230904,100300,95292198850,36850,37200,37500,36500,146682
|
|
20230904,100200,89836295500,37200,36850,37200,36800,44549
|
|
20230904,100100,88185775550,36850,36750,36900,36650,11913
|
|
20230904,100000,87747449550,36800,36500,36800,36400,13973
|
|
20230904,095900,87236561950,36500,36400,36550,36350,13641
|
|
20230904,095800,86739616550,36450,36750,36800,36400,29951
|
|
20230904,095700,85644331700,36750,36750,36900,36700,12220
|
|
20230904,095600,85194807350,36750,37050,37050,36600,19147
|
|
20230904,095500,84490431900,37050,37100,37100,37000,21045
|
|
20230904,095400,83710473950,37050,37050,37250,36950,29332
|
|
20230904,095300,82621649950,37050,37150,37150,36750,27044
|
|
20230904,095200,81621671800,37150,37100,37250,37000,42792
|
|
20230904,095100,80031357400,37050,36950,37250,36900,92034
|
|
20230904,095000,76617525700,36950,36800,36950,36600,26486
|
|
20230904,094900,75642361050,36850,36600,36850,36500,14607
|
|
20230904,094800,75105893350,36600,36700,36800,36500,22531
|
|
20230904,094700,74280387100,36700,36950,37000,36700,27974
|
|
20230904,094600,73248218000,36900,36800,37000,36600,62785
|
|
20230904,094500,70933985200,36850,36850,37000,36800,81821
|
|
20230904,094400,67911008250,36850,36500,36950,36450,73417
|
|
20230904,094300,65214466500,36500,36450,36600,36400,21734
|
|
20230904,094200,64421045350,36500,36600,36650,36300,37255
|
|
20230904,094100,63061951450,36600,36200,36600,36150,54192
|
|
20230904,094000,61088491200,36200,36050,36350,36000,39401
|
|
20230904,093900,59662332750,36000,35900,36050,35850,17978
|
|
20230904,093800,59015890000,35900,35750,35900,35700,16648
|
|
20230904,093700,58419778400,35750,35850,35850,35750,3830
|
|
20230904,093600,58282653350,35850,35750,35850,35600,10242
|
|
20230904,093500,57916590550,35700,35700,35750,35700,4334
|
|
20230904,093400,57761825500,35700,35600,35750,35550,6766
|
|
20230904,093300,57520542900,35600,35750,35750,35600,10089
|
|
20230904,093200,57160718450,35700,35750,35800,35700,6572
|
|
20230904,093100,56925822900,35800,35850,35900,35550,21325
|
|
20230904,093000,56164033800,35850,36000,36000,35800,18491
|
|
20230904,092900,55499803200,36000,35700,36050,35700,77957
|
|
20230904,092800,52697928450,35700,35550,35700,35500,27814
|
|
20230904,092700,51706339400,35550,35150,35550,35100,22728
|
|
20230904,092600,50902382750,35150,35100,35150,35000,10404
|
|
20230904,092500,50537277600,35050,35150,35200,35050,11882
|
|
20230904,092400,50120282800,35200,35300,35300,35150,14294
|
|
20230904,092300,49616455800,35300,35250,35300,35200,13276
|
|
20230904,092200,49148543500,35200,35150,35300,35150,21461
|
|
20230904,092100,48392815050,35150,35000,35150,35000,22284
|
|
20230904,092000,47611107900,35000,35100,35150,34950,51430
|
|
20230904,091900,45809863300,35100,35350,35350,35100,35875
|
|
20230904,091800,44545770950,35350,35250,35450,35250,27111
|
|
20230904,091700,43588908000,35250,35350,35400,35250,13375
|
|
20230904,091600,43116777800,35350,35500,35550,35350,15024
|
|
20230904,091500,42584534850,35550,35700,35700,35500,16039
|
|
20230904,091400,42013623650,35700,35350,35700,35300,31105
|
|
20230904,091300,40910248400,35350,35600,35600,35250,52337
|
|
20230904,091200,39057773750,35550,35700,35750,35550,26004
|
|
20230904,091100,38131102700,35700,35700,35750,35650,17838
|
|
20230904,091000,37494468450,35700,35850,35950,35700,27336
|
|
20230904,090900,36515215450,35850,35700,35900,35650,32575
|
|
20230904,090800,35350647800,35700,35600,35750,35550,38488
|
|
20230904,090700,33977613350,35650,36050,36100,35550,61298
|
|
20230904,090600,31782101400,36050,36150,36300,36000,52726
|
|
20230904,090500,29878886000,36100,36550,36650,36100,44711
|
|
20230904,090400,28251572350,36450,36250,36800,36200,80133
|
|
20230904,090300,25322868950,36250,36300,36350,35900,86303
|
|
20230904,090200,22207069050,36300,36400,36600,36300,87246
|
|
20230904,090100,19028725800,36400,37300,37300,36350,108562
|
|
20230904,090000,15043555650,37300,37050,37600,36600,404546
|