716 lines
40 KiB
CSV
716 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,205300,200949267750,35350,35350,35350,35350,57554
|
|
20230905,205200,200949267750,35350,35350,35350,35350,0
|
|
20230905,205100,200949267750,35350,35350,35350,35350,0
|
|
20230905,205000,200949267750,35350,35350,35350,35350,0
|
|
20230905,204900,200949267750,35350,35350,35350,35350,0
|
|
20230905,204800,200949267750,35350,35350,35350,35350,0
|
|
20230905,204700,200949267750,35350,35350,35350,35350,0
|
|
20230905,204600,200949267750,35350,35350,35350,35350,0
|
|
20230905,204500,200949267750,35350,35350,35350,35350,0
|
|
20230905,204400,200949267750,35350,35350,35350,35350,0
|
|
20230905,204300,200949267750,35350,35350,35350,35350,0
|
|
20230905,204200,200949267750,35350,35350,35350,35350,0
|
|
20230905,204100,200949267750,35350,35350,35350,35350,0
|
|
20230905,204000,200949267750,35350,35350,35350,35350,0
|
|
20230905,203900,200949267750,35350,35350,35350,35350,0
|
|
20230905,203800,200949267750,35350,35350,35350,35350,0
|
|
20230905,203700,200949267750,35350,35350,35350,35350,0
|
|
20230905,203600,200949267750,35350,35350,35350,35350,0
|
|
20230905,203500,200949267750,35350,35350,35350,35350,0
|
|
20230905,203400,200949267750,35350,35350,35350,35350,0
|
|
20230905,203300,200949267750,35350,35350,35350,35350,0
|
|
20230905,203200,200949267750,35350,35350,35350,35350,0
|
|
20230905,203100,200949267750,35350,35350,35350,35350,0
|
|
20230905,203000,200949267750,35350,35350,35350,35350,0
|
|
20230905,202900,200949267750,35350,35350,35350,35350,0
|
|
20230905,202800,200949267750,35350,35350,35350,35350,0
|
|
20230905,202700,200949267750,35350,35350,35350,35350,0
|
|
20230905,202600,200949267750,35350,35350,35350,35350,0
|
|
20230905,202500,200949267750,35350,35350,35350,35350,0
|
|
20230905,202400,200949267750,35350,35350,35350,35350,0
|
|
20230905,202300,200949267750,35350,35350,35350,35350,57554
|
|
20230905,202200,200949267750,35350,35350,35350,35350,0
|
|
20230905,202100,200949267750,35350,35350,35350,35350,0
|
|
20230905,202000,200949267750,35350,35350,35350,35350,0
|
|
20230905,201900,200949267750,35350,35350,35350,35350,0
|
|
20230905,201800,200949267750,35350,35350,35350,35350,0
|
|
20230905,201700,200949267750,35350,35350,35350,35350,0
|
|
20230905,201600,200949267750,35350,35350,35350,35350,0
|
|
20230905,201500,200949267750,35350,35350,35350,35350,0
|
|
20230905,201400,200949267750,35350,35350,35350,35350,0
|
|
20230905,201300,200949267750,35350,35350,35350,35350,0
|
|
20230905,201200,200949267750,35350,35350,35350,35350,0
|
|
20230905,201100,200949267750,35350,35350,35350,35350,0
|
|
20230905,201000,200949267750,35350,35350,35350,35350,0
|
|
20230905,200900,200949267750,35350,35350,35350,35350,0
|
|
20230905,200800,200949267750,35350,35350,35350,35350,0
|
|
20230905,200700,200949267750,35350,35350,35350,35350,0
|
|
20230905,200600,200949267750,35350,35350,35350,35350,0
|
|
20230905,200500,200949267750,35350,35350,35350,35350,0
|
|
20230905,200400,200949267750,35350,35350,35350,35350,0
|
|
20230905,200300,200949267750,35350,35350,35350,35350,0
|
|
20230905,200200,200949267750,35350,35350,35350,35350,0
|
|
20230905,200100,200949267750,35350,35350,35350,35350,0
|
|
20230905,200000,200949267750,35350,35350,35350,35350,0
|
|
20230905,195900,200949267750,35350,35350,35350,35350,0
|
|
20230905,195800,200949267750,35350,35350,35350,35350,0
|
|
20230905,195700,200949267750,35350,35350,35350,35350,0
|
|
20230905,195600,200949267750,35350,35350,35350,35350,0
|
|
20230905,195500,200949267750,35350,35350,35350,35350,0
|
|
20230905,195400,200949267750,35350,35350,35350,35350,0
|
|
20230905,195300,200949267750,35350,35350,35350,35350,57554
|
|
20230905,195200,200949267750,35350,35350,35350,35350,0
|
|
20230905,195100,200949267750,35350,35350,35350,35350,0
|
|
20230905,195000,200949267750,35350,35350,35350,35350,0
|
|
20230905,194900,200949267750,35350,35350,35350,35350,0
|
|
20230905,194800,200949267750,35350,35350,35350,35350,0
|
|
20230905,194700,200949267750,35350,35350,35350,35350,0
|
|
20230905,194600,200949267750,35350,35350,35350,35350,0
|
|
20230905,194500,200949267750,35350,35350,35350,35350,0
|
|
20230905,194400,200949267750,35350,35350,35350,35350,0
|
|
20230905,194300,200949267750,35350,35350,35350,35350,0
|
|
20230905,194200,200949267750,35350,35350,35350,35350,0
|
|
20230905,194100,200949267750,35350,35350,35350,35350,0
|
|
20230905,194000,200949267750,35350,35350,35350,35350,0
|
|
20230905,193900,200949267750,35350,35350,35350,35350,0
|
|
20230905,193800,200949267750,35350,35350,35350,35350,0
|
|
20230905,193700,200949267750,35350,35350,35350,35350,0
|
|
20230905,193600,200949267750,35350,35350,35350,35350,0
|
|
20230905,193500,200949267750,35350,35350,35350,35350,0
|
|
20230905,193400,200949267750,35350,35350,35350,35350,0
|
|
20230905,193300,200949267750,35350,35350,35350,35350,0
|
|
20230905,193200,200949267750,35350,35350,35350,35350,0
|
|
20230905,193100,200949267750,35350,35350,35350,35350,0
|
|
20230905,193000,200949267750,35350,35350,35350,35350,0
|
|
20230905,192900,200949267750,35350,35350,35350,35350,0
|
|
20230905,192800,200949267750,35350,35350,35350,35350,0
|
|
20230905,192700,200949267750,35350,35350,35350,35350,0
|
|
20230905,192600,200949267750,35350,35350,35350,35350,0
|
|
20230905,192500,200949267750,35350,35350,35350,35350,0
|
|
20230905,192400,200949267750,35350,35350,35350,35350,0
|
|
20230905,192300,200949267750,35350,35350,35350,35350,57554
|
|
20230905,192200,200949267750,35350,35350,35350,35350,0
|
|
20230905,192100,200949267750,35350,35350,35350,35350,0
|
|
20230905,192000,200949267750,35350,35350,35350,35350,0
|
|
20230905,191900,200949267750,35350,35350,35350,35350,0
|
|
20230905,191800,200949267750,35350,35350,35350,35350,0
|
|
20230905,191700,200949267750,35350,35350,35350,35350,0
|
|
20230905,191600,200949267750,35350,35350,35350,35350,0
|
|
20230905,191500,200949267750,35350,35350,35350,35350,0
|
|
20230905,191400,200949267750,35350,35350,35350,35350,0
|
|
20230905,191300,200949267750,35350,35350,35350,35350,0
|
|
20230905,191200,200949267750,35350,35350,35350,35350,0
|
|
20230905,191100,200949267750,35350,35350,35350,35350,0
|
|
20230905,191000,200949267750,35350,35350,35350,35350,0
|
|
20230905,190900,200949267750,35350,35350,35350,35350,0
|
|
20230905,190800,200949267750,35350,35350,35350,35350,0
|
|
20230905,190700,200949267750,35350,35350,35350,35350,0
|
|
20230905,190600,200949267750,35350,35350,35350,35350,0
|
|
20230905,190500,200949267750,35350,35350,35350,35350,0
|
|
20230905,190400,200949267750,35350,35350,35350,35350,0
|
|
20230905,190300,200949267750,35350,35350,35350,35350,0
|
|
20230905,190200,200949267750,35350,35350,35350,35350,0
|
|
20230905,190100,200949267750,35350,35350,35350,35350,0
|
|
20230905,190000,200949267750,35350,35350,35350,35350,0
|
|
20230905,185900,200949267750,35350,35350,35350,35350,0
|
|
20230905,185800,200949267750,35350,35350,35350,35350,0
|
|
20230905,185700,200949267750,35350,35350,35350,35350,0
|
|
20230905,185600,200949267750,35350,35350,35350,35350,0
|
|
20230905,185500,200949267750,35350,35350,35350,35350,0
|
|
20230905,185400,200949267750,35350,35350,35350,35350,0
|
|
20230905,185300,200949267750,35350,35350,35350,35350,57554
|
|
20230905,185200,200949267750,35350,35350,35350,35350,0
|
|
20230905,185100,200949267750,35350,35350,35350,35350,0
|
|
20230905,185000,200949267750,35350,35350,35350,35350,0
|
|
20230905,184900,200949267750,35350,35350,35350,35350,0
|
|
20230905,184800,200949267750,35350,35350,35350,35350,0
|
|
20230905,184700,200949267750,35350,35350,35350,35350,0
|
|
20230905,184600,200949267750,35350,35350,35350,35350,0
|
|
20230905,184500,200949267750,35350,35350,35350,35350,0
|
|
20230905,184400,200949267750,35350,35350,35350,35350,0
|
|
20230905,184300,200949267750,35350,35350,35350,35350,0
|
|
20230905,184200,200949267750,35350,35350,35350,35350,0
|
|
20230905,184100,200949267750,35350,35350,35350,35350,0
|
|
20230905,184000,200949267750,35350,35350,35350,35350,0
|
|
20230905,183900,200949267750,35350,35350,35350,35350,0
|
|
20230905,183800,200949267750,35350,35350,35350,35350,0
|
|
20230905,183700,200949267750,35350,35350,35350,35350,0
|
|
20230905,183600,200949267750,35350,35350,35350,35350,0
|
|
20230905,183500,200949267750,35350,35350,35350,35350,0
|
|
20230905,183400,200949267750,35350,35350,35350,35350,0
|
|
20230905,183300,200949267750,35350,35350,35350,35350,0
|
|
20230905,183200,200949267750,35350,35350,35350,35350,0
|
|
20230905,183100,200949267750,35350,35350,35350,35350,0
|
|
20230905,183000,200949267750,35350,35350,35350,35350,0
|
|
20230905,182900,200949267750,35350,35350,35350,35350,0
|
|
20230905,182800,200949267750,35350,35350,35350,35350,0
|
|
20230905,182700,200949267750,35350,35350,35350,35350,0
|
|
20230905,182600,200949267750,35350,35350,35350,35350,0
|
|
20230905,182500,200949267750,35350,35350,35350,35350,0
|
|
20230905,182400,200949267750,35350,35350,35350,35350,0
|
|
20230905,182300,200949267750,35350,35350,35350,35350,57554
|
|
20230905,182200,200949267750,35350,35350,35350,35350,0
|
|
20230905,182100,200949267750,35350,35350,35350,35350,0
|
|
20230905,182000,200949267750,35350,35350,35350,35350,0
|
|
20230905,181900,200949267750,35350,35350,35350,35350,0
|
|
20230905,181800,200949267750,35350,35350,35350,35350,0
|
|
20230905,181700,200949267750,35350,35350,35350,35350,0
|
|
20230905,181600,200949267750,35350,35350,35350,35350,0
|
|
20230905,181500,200949267750,35350,35350,35350,35350,0
|
|
20230905,181400,200949267750,35350,35350,35350,35350,0
|
|
20230905,181300,200949267750,35350,35350,35350,35350,0
|
|
20230905,181200,200949267750,35350,35350,35350,35350,0
|
|
20230905,181100,200949267750,35350,35350,35350,35350,0
|
|
20230905,181000,200949267750,35350,35350,35350,35350,0
|
|
20230905,180900,200949267750,35350,35350,35350,35350,0
|
|
20230905,180800,200949267750,35350,35350,35350,35350,0
|
|
20230905,180700,200949267750,35350,35350,35350,35350,0
|
|
20230905,180600,200949267750,35350,35350,35350,35350,0
|
|
20230905,180500,200949267750,35350,35350,35350,35350,0
|
|
20230905,180400,200949267750,35350,35350,35350,35350,0
|
|
20230905,180300,200949267750,35350,35350,35350,35350,0
|
|
20230905,180200,200949267750,35350,35350,35350,35350,0
|
|
20230905,180100,200949267750,35350,35350,35350,35350,0
|
|
20230905,180000,200949267750,35350,35350,35350,35350,0
|
|
20230905,175900,200949267750,35350,35350,35350,35350,0
|
|
20230905,175800,200949267750,35350,35350,35350,35350,0
|
|
20230905,175700,200949267750,35350,35350,35350,35350,0
|
|
20230905,175600,200949267750,35350,35350,35350,35350,0
|
|
20230905,175500,200949267750,35350,35350,35350,35350,0
|
|
20230905,175400,200949267750,35350,35350,35350,35350,0
|
|
20230905,175300,200949267750,35350,35350,35350,35350,57554
|
|
20230905,175200,200949267750,35350,35350,35350,35350,0
|
|
20230905,175100,200949267750,35350,35350,35350,35350,0
|
|
20230905,175000,200949267750,35350,35350,35350,35350,0
|
|
20230905,174900,200949267750,35350,35350,35350,35350,0
|
|
20230905,174800,200949267750,35350,35350,35350,35350,0
|
|
20230905,174700,200949267750,35350,35350,35350,35350,0
|
|
20230905,174600,200949267750,35350,35350,35350,35350,0
|
|
20230905,174500,200949267750,35350,35350,35350,35350,0
|
|
20230905,174400,200949267750,35350,35350,35350,35350,0
|
|
20230905,174300,200949267750,35350,35350,35350,35350,0
|
|
20230905,174200,200949267750,35350,35350,35350,35350,0
|
|
20230905,174100,200949267750,35350,35350,35350,35350,0
|
|
20230905,174000,200949267750,35350,35350,35350,35350,0
|
|
20230905,173900,200949267750,35350,35350,35350,35350,0
|
|
20230905,173800,200949267750,35350,35350,35350,35350,0
|
|
20230905,173700,200949267750,35350,35350,35350,35350,0
|
|
20230905,173600,200949267750,35350,35350,35350,35350,0
|
|
20230905,173500,200949267750,35350,35350,35350,35350,0
|
|
20230905,173400,200949267750,35350,35350,35350,35350,0
|
|
20230905,173300,200949267750,35350,35350,35350,35350,0
|
|
20230905,173200,200949267750,35350,35350,35350,35350,0
|
|
20230905,173100,200949267750,35350,35350,35350,35350,0
|
|
20230905,173000,200949267750,35350,35350,35350,35350,0
|
|
20230905,172900,200949267750,35350,35350,35350,35350,0
|
|
20230905,172800,200949267750,35350,35350,35350,35350,0
|
|
20230905,172700,200949267750,35350,35350,35350,35350,0
|
|
20230905,172600,200949267750,35350,35350,35350,35350,0
|
|
20230905,172500,200949267750,35350,35350,35350,35350,0
|
|
20230905,172400,200949267750,35350,35350,35350,35350,0
|
|
20230905,172300,200949267750,35350,35350,35350,35350,57554
|
|
20230905,172200,200949267750,35350,35350,35350,35350,0
|
|
20230905,172100,200949267750,35350,35350,35350,35350,0
|
|
20230905,172000,200949267750,35350,35350,35350,35350,0
|
|
20230905,171900,200949267750,35350,35350,35350,35350,0
|
|
20230905,171800,200949267750,35350,35350,35350,35350,0
|
|
20230905,171700,200949267750,35350,35350,35350,35350,0
|
|
20230905,171600,200949267750,35350,35350,35350,35350,0
|
|
20230905,171500,200949267750,35350,35350,35350,35350,0
|
|
20230905,171400,200949267750,35350,35350,35350,35350,0
|
|
20230905,171300,200949267750,35350,35350,35350,35350,0
|
|
20230905,171200,200949267750,35350,35350,35350,35350,0
|
|
20230905,171100,200949267750,35350,35350,35350,35350,0
|
|
20230905,171000,200949267750,35350,35350,35350,35350,0
|
|
20230905,170900,200949267750,35350,35350,35350,35350,0
|
|
20230905,170800,200949267750,35350,35350,35350,35350,0
|
|
20230905,170700,200949267750,35350,35350,35350,35350,0
|
|
20230905,170600,200949267750,35350,35350,35350,35350,0
|
|
20230905,170500,200949267750,35350,35350,35350,35350,0
|
|
20230905,170400,200949267750,35350,35350,35350,35350,0
|
|
20230905,170300,200949267750,35350,35350,35350,35350,0
|
|
20230905,170200,200949267750,35350,35350,35350,35350,0
|
|
20230905,170100,200949267750,35350,35350,35350,35350,0
|
|
20230905,170000,200949267750,35350,35350,35350,35350,0
|
|
20230905,165900,200949267750,35350,35350,35350,35350,0
|
|
20230905,165800,200949267750,35350,35350,35350,35350,0
|
|
20230905,165700,200949267750,35350,35350,35350,35350,0
|
|
20230905,165600,200949267750,35350,35350,35350,35350,0
|
|
20230905,165500,200949267750,35350,35350,35350,35350,0
|
|
20230905,165400,200949267750,35350,35350,35350,35350,0
|
|
20230905,165300,200949267750,35350,35350,35350,35350,57554
|
|
20230905,165200,200949267750,35350,35350,35350,35350,0
|
|
20230905,165100,200949267750,35350,35350,35350,35350,0
|
|
20230905,165000,200949267750,35350,35350,35350,35350,0
|
|
20230905,164900,200949267750,35350,35350,35350,35350,0
|
|
20230905,164800,200949267750,35350,35350,35350,35350,0
|
|
20230905,164700,200949267750,35350,35350,35350,35350,0
|
|
20230905,164600,200949267750,35350,35350,35350,35350,0
|
|
20230905,164500,200949267750,35350,35350,35350,35350,0
|
|
20230905,164400,200949267750,35350,35350,35350,35350,0
|
|
20230905,164300,200949267750,35350,35350,35350,35350,0
|
|
20230905,164200,200949267750,35350,35350,35350,35350,0
|
|
20230905,164100,200949267750,35350,35350,35350,35350,0
|
|
20230905,164000,200949267750,35350,35350,35350,35350,0
|
|
20230905,163900,200949267750,35350,35350,35350,35350,0
|
|
20230905,163800,200949267750,35350,35350,35350,35350,0
|
|
20230905,163700,200949267750,35350,35350,35350,35350,0
|
|
20230905,163600,200949267750,35350,35350,35350,35350,0
|
|
20230905,163500,200949267750,35350,35350,35350,35350,0
|
|
20230905,163400,200949267750,35350,35350,35350,35350,0
|
|
20230905,163300,200949267750,35350,35350,35350,35350,0
|
|
20230905,163200,200949267750,35350,35350,35350,35350,0
|
|
20230905,163100,200949267750,35350,35350,35350,35350,0
|
|
20230905,163000,200949267750,35350,35350,35350,35350,0
|
|
20230905,162900,200949267750,35350,35350,35350,35350,0
|
|
20230905,162800,200949267750,35350,35350,35350,35350,0
|
|
20230905,162700,200949267750,35350,35350,35350,35350,0
|
|
20230905,162600,200949267750,35350,35350,35350,35350,0
|
|
20230905,162500,200949267750,35350,35350,35350,35350,0
|
|
20230905,162400,200949267750,35350,35350,35350,35350,0
|
|
20230905,162300,200949267750,35350,35350,35350,35350,57554
|
|
20230905,162200,200949267750,35350,35350,35350,35350,0
|
|
20230905,162100,200949267750,35350,35350,35350,35350,0
|
|
20230905,162000,200949267750,35350,35350,35350,35350,0
|
|
20230905,161900,200949267750,35350,35350,35350,35350,0
|
|
20230905,161800,200949267750,35350,35350,35350,35350,0
|
|
20230905,161700,200949267750,35350,35350,35350,35350,0
|
|
20230905,161600,200949267750,35350,35350,35350,35350,0
|
|
20230905,161500,200949267750,35350,35350,35350,35350,0
|
|
20230905,161400,200949267750,35350,35350,35350,35350,0
|
|
20230905,161300,200949267750,35350,35350,35350,35350,0
|
|
20230905,161200,200949267750,35350,35350,35350,35350,0
|
|
20230905,161100,200949267750,35350,35350,35350,35350,0
|
|
20230905,161000,200949267750,35350,35350,35350,35350,0
|
|
20230905,160900,200949267750,35350,35350,35350,35350,0
|
|
20230905,160800,200949267750,35350,35350,35350,35350,0
|
|
20230905,160700,200949267750,35350,35350,35350,35350,0
|
|
20230905,160600,200949267750,35350,35350,35350,35350,0
|
|
20230905,160500,200949267750,35350,35350,35350,35350,0
|
|
20230905,160400,200949267750,35350,35350,35350,35350,0
|
|
20230905,160300,200949267750,35350,35350,35350,35350,0
|
|
20230905,160200,200949267750,35350,35350,35350,35350,0
|
|
20230905,160100,200949267750,35350,35350,35350,35350,0
|
|
20230905,160000,200949267750,35350,35350,35350,35350,0
|
|
20230905,155900,200949267750,35350,35350,35350,35350,0
|
|
20230905,155800,200949267750,35350,35350,35350,35350,0
|
|
20230905,155700,200949267750,35350,35350,35350,35350,0
|
|
20230905,155600,200949267750,35350,35350,35350,35350,0
|
|
20230905,155500,200949267750,35350,35350,35350,35350,0
|
|
20230905,155400,200949267750,35350,35350,35350,35350,0
|
|
20230905,155300,200949267750,35350,35350,35350,35350,57554
|
|
20230905,155200,200949267750,35350,35350,35350,35350,0
|
|
20230905,155100,200949267750,35350,35350,35350,35350,0
|
|
20230905,155000,200949267750,35350,35350,35350,35350,0
|
|
20230905,154900,200949267750,35350,35350,35350,35350,0
|
|
20230905,154800,200949267750,35350,35350,35350,35350,0
|
|
20230905,154700,200949267750,35350,35350,35350,35350,0
|
|
20230905,154600,200949267750,35350,35350,35350,35350,0
|
|
20230905,154500,200949267750,35350,35350,35350,35350,0
|
|
20230905,154400,200949267750,35350,35350,35350,35350,0
|
|
20230905,154300,200949267750,35350,35350,35350,35350,0
|
|
20230905,154200,200949267750,35350,35350,35350,35350,0
|
|
20230905,154100,200949267750,35350,35350,35350,35350,0
|
|
20230905,154000,200949267750,35350,35350,35350,35350,0
|
|
20230905,153900,200949267750,35350,35350,35350,35350,0
|
|
20230905,153800,200949267750,35350,35350,35350,35350,0
|
|
20230905,153700,200949267750,35350,35350,35350,35350,0
|
|
20230905,153600,200949267750,35350,35350,35350,35350,0
|
|
20230905,153500,200949267750,35350,35350,35350,35350,0
|
|
20230905,153400,200949267750,35350,35350,35350,35350,0
|
|
20230905,153300,200949267750,35350,35350,35350,35350,0
|
|
20230905,153200,200949267750,35350,35350,35350,35350,0
|
|
20230905,153100,200949267750,35350,35350,35350,35350,0
|
|
20230905,153000,200949267750,35350,35350,35350,35350,57554
|
|
20230905,152900,198914733850,35400,35400,35400,35400,0
|
|
20230905,152800,198914733850,35400,35400,35400,35400,0
|
|
20230905,152700,198914733850,35400,35400,35400,35400,0
|
|
20230905,152600,198914733850,35400,35400,35400,35400,0
|
|
20230905,152500,198914733850,35400,35400,35400,35400,0
|
|
20230905,152400,198914733850,35400,35400,35400,35400,0
|
|
20230905,152300,198914733850,35400,35400,35400,35400,0
|
|
20230905,152200,198914733850,35400,35400,35400,35400,0
|
|
20230905,152100,198914733850,35400,35400,35400,35400,0
|
|
20230905,152000,198914733850,35400,35400,35400,35400,0
|
|
20230905,151900,198914733850,35400,35400,35400,35350,22818
|
|
20230905,151800,198107971600,35400,35400,35400,35350,13715
|
|
20230905,151700,197622887500,35350,35400,35450,35350,8701
|
|
20230905,151600,197314874500,35400,35450,35450,35400,16705
|
|
20230905,151500,196723448400,35450,35400,35450,35350,7315
|
|
20230905,151400,196464490000,35400,35450,35500,35400,35501
|
|
20230905,151300,195206772350,35450,35400,35450,35400,3606
|
|
20230905,151200,195079006200,35450,35450,35450,35400,2056
|
|
20230905,151100,195006190250,35450,35450,35500,35400,11855
|
|
20230905,151000,194585945100,35500,35450,35500,35400,7797
|
|
20230905,150900,194309529650,35450,35450,35450,35400,5267
|
|
20230905,150800,194123050250,35400,35500,35550,35400,36433
|
|
20230905,150700,192830167800,35500,35550,35600,35500,6866
|
|
20230905,150600,192586204150,35600,35550,35600,35550,1323
|
|
20230905,150500,192539141850,35600,35600,35600,35550,2035
|
|
20230905,150400,192466751200,35600,35550,35600,35500,6733
|
|
20230905,150300,192227356200,35550,35550,35550,35500,11462
|
|
20230905,150200,191819883000,35550,35500,35550,35500,3795
|
|
20230905,150100,191685023850,35500,35550,35550,35500,3009
|
|
20230905,150000,191578141500,35550,35500,35550,35500,2900
|
|
20230905,145900,191475138800,35550,35550,35550,35500,1480
|
|
20230905,145800,191422578200,35500,35550,35550,35500,5537
|
|
20230905,145700,191225997050,35550,35550,35600,35500,27235
|
|
20230905,145600,190257818900,35550,35600,35600,35550,10278
|
|
20230905,145500,189892410450,35600,35550,35600,35550,3063
|
|
20230905,145400,189783483100,35550,35550,35600,35550,1314
|
|
20230905,145300,189736761450,35550,35550,35600,35550,1438
|
|
20230905,145200,189685637750,35550,35600,35650,35550,1438
|
|
20230905,145100,189634490050,35600,35650,35650,35550,9020
|
|
20230905,145000,189313446450,35600,35600,35650,35600,6342
|
|
20230905,144900,189087646700,35600,35650,35650,35600,1240
|
|
20230905,144800,189043470950,35700,35700,35700,35650,3962
|
|
20230905,144700,188902222350,35650,35750,35750,35650,5006
|
|
20230905,144600,188723517900,35750,35750,35750,35700,3375
|
|
20230905,144500,188602909500,35750,35750,35750,35700,839
|
|
20230905,144400,188572925800,35750,35750,35750,35700,2385
|
|
20230905,144300,188487696450,35750,35750,35750,35700,867
|
|
20230905,144200,188456724300,35750,35700,35750,35700,1044
|
|
20230905,144100,188419440900,35750,35700,35750,35650,2905
|
|
20230905,144000,188315718250,35650,35700,35700,35650,1188
|
|
20230905,143900,188273323400,35700,35650,35700,35600,4675
|
|
20230905,143800,188106663650,35650,35650,35650,35600,714
|
|
20230905,143700,188081224350,35650,35650,35650,35600,4633
|
|
20230905,143600,187916099700,35600,35600,35650,35600,2224
|
|
20230905,143500,187836909250,35600,35650,35650,35600,814
|
|
20230905,143400,187807926800,35650,35600,35650,35600,563
|
|
20230905,143300,187787864500,35650,35550,35650,35550,10264
|
|
20230905,143200,187422481500,35550,35600,35600,35550,1931
|
|
20230905,143100,187353814600,35550,35600,35650,35550,6468
|
|
20230905,143000,187123577650,35650,35600,35650,35600,4976
|
|
20230905,142900,186946305050,35650,35600,35650,35600,4384
|
|
20230905,142800,186790220750,35600,35600,35650,35600,4688
|
|
20230905,142700,186623304350,35600,35650,35650,35600,2370
|
|
20230905,142600,186538915400,35600,35700,35700,35600,2135
|
|
20230905,142500,186462836050,35700,35700,35700,35650,2430
|
|
20230905,142400,186376197750,35650,35700,35700,35650,1470
|
|
20230905,142300,186323784150,35650,35650,35700,35650,441
|
|
20230905,142200,186308058850,35650,35650,35700,35650,2107
|
|
20230905,142100,186232936450,35700,35650,35700,35650,1680
|
|
20230905,142000,186172986850,35700,35700,35700,35650,969
|
|
20230905,141900,186138418600,35700,35650,35700,35650,2769
|
|
20230905,141800,186039682750,35650,35750,35750,35650,1355
|
|
20230905,141700,185991308700,35750,35750,35750,35700,942
|
|
20230905,141600,185957674300,35700,35700,35750,35700,1212
|
|
20230905,141500,185914401850,35700,35700,35750,35700,1567
|
|
20230905,141400,185858443600,35700,35750,35750,35650,2129
|
|
20230905,141300,185782465850,35700,35700,35750,35650,2283
|
|
20230905,141200,185700966550,35700,35700,35700,35650,1038
|
|
20230905,141100,185663920950,35700,35650,35700,35650,489
|
|
20230905,141000,185646478450,35650,35700,35750,35600,4045
|
|
20230905,140900,185502279350,35700,35750,35800,35650,9724
|
|
20230905,140800,185154810650,35700,35750,35750,35700,618
|
|
20230905,140700,185132742650,35700,35750,35800,35650,4756
|
|
20230905,140600,184962907100,35800,35750,35800,35750,1164
|
|
20230905,140500,184921256450,35700,35600,35750,35600,12525
|
|
20230905,140400,184474080800,35650,35650,35650,35600,1881
|
|
20230905,140300,184407111700,35650,35650,35650,35600,864
|
|
20230905,140200,184376325350,35650,35700,35700,35600,1829
|
|
20230905,140100,184311133550,35700,35650,35700,35650,2361
|
|
20230905,140000,184226961850,35650,35700,35700,35600,2380
|
|
20230905,135900,184142101650,35700,35600,35700,35600,1588
|
|
20230905,135800,184085479350,35600,35650,35650,35600,998
|
|
20230905,135700,184049914850,35650,35700,35750,35600,12663
|
|
20230905,135600,183598655550,35700,35700,35700,35650,2846
|
|
20230905,135500,183497091350,35700,35700,35750,35650,6383
|
|
20230905,135400,183269219350,35750,35800,35800,35700,4225
|
|
20230905,135300,183118152200,35800,35800,35800,35750,901
|
|
20230905,135200,183085914700,35800,35750,35800,35750,598
|
|
20230905,135100,183064514300,35800,35750,35800,35750,1266
|
|
20230905,135000,183019227100,35800,35800,35850,35750,4922
|
|
20230905,134900,182843055500,35800,35750,35800,35750,3597
|
|
20230905,134800,182714298250,35750,35800,35800,35750,1245
|
|
20230905,134700,182669743650,35800,35800,35800,35750,1693
|
|
20230905,134600,182609149750,35750,35750,35750,35700,3930
|
|
20230905,134500,182468663600,35750,35750,35750,35700,2163
|
|
20230905,134400,182391345500,35750,35750,35750,35700,1398
|
|
20230905,134300,182341395000,35750,35700,35750,35650,3052
|
|
20230905,134200,182232419200,35700,35700,35700,35650,2717
|
|
20230905,134100,182135442800,35700,35650,35700,35600,3401
|
|
20230905,134000,182014233750,35650,35650,35650,35600,2084
|
|
20230905,133900,181939960650,35650,35600,35650,35550,2215
|
|
20230905,133800,181861107650,35550,35600,35600,35550,1635
|
|
20230905,133700,181802934600,35600,35550,35600,35500,4145
|
|
20230905,133600,181655581250,35550,35550,35550,35500,1156
|
|
20230905,133500,181614534000,35550,35550,35550,35500,1224
|
|
20230905,133400,181571072900,35550,35550,35550,35500,792
|
|
20230905,133300,181542940750,35550,35500,35550,35500,2153
|
|
20230905,133200,181466474700,35500,35500,35500,35450,1654
|
|
20230905,133100,181407803750,35450,35500,35500,35450,1780
|
|
20230905,133000,181344634350,35450,35450,35500,35450,2816
|
|
20230905,132900,181244744850,35500,35450,35500,35450,1344
|
|
20230905,132800,181197083350,35500,35500,35550,35450,10876
|
|
20230905,132700,180811483650,35500,35500,35550,35500,1791
|
|
20230905,132600,180747885300,35500,35500,35550,35500,3057
|
|
20230905,132500,180639349500,35550,35550,35550,35500,1402
|
|
20230905,132400,180589552800,35550,35550,35600,35500,1811
|
|
20230905,132300,180525194350,35550,35550,35550,35500,1240
|
|
20230905,132200,180481135450,35550,35550,35550,35500,1064
|
|
20230905,132100,180443329250,35550,35550,35550,35500,2882
|
|
20230905,132000,180340944250,35550,35600,35600,35500,3585
|
|
20230905,131900,180213496300,35600,35600,35600,35550,1015
|
|
20230905,131800,180177373850,35600,35650,35650,35600,1049
|
|
20230905,131700,180140022650,35600,35650,35650,35600,1513
|
|
20230905,131600,180086151800,35650,35600,35650,35550,4525
|
|
20230905,131500,179925070250,35600,35600,35650,35600,1110
|
|
20230905,131400,179885540200,35600,35550,35600,35550,2706
|
|
20230905,131300,179789216200,35600,35600,35600,35550,1757
|
|
20230905,131200,179726692550,35550,35600,35600,35550,994
|
|
20230905,131100,179691331450,35550,35600,35600,35550,1388
|
|
20230905,131000,179641937350,35600,35550,35600,35550,514
|
|
20230905,130900,179623656000,35550,35550,35600,35500,2451
|
|
20230905,130800,179536517600,35550,35500,35550,35450,3924
|
|
20230905,130700,179397236500,35500,35450,35500,35450,875
|
|
20230905,130600,179366193600,35450,35500,35500,35450,1547
|
|
20230905,130500,179311311850,35500,35450,35500,35450,943
|
|
20230905,130400,179277861400,35500,35500,35550,35450,1898
|
|
20230905,130300,179210488100,35450,35450,35500,35450,2559
|
|
20230905,130200,179119658750,35500,35500,35500,35450,1505
|
|
20230905,130100,179066284100,35500,35500,35600,35500,6466
|
|
20230905,130000,178836689800,35550,35550,35550,35500,1822
|
|
20230905,125900,178771961050,35550,35500,35550,35500,1339
|
|
20230905,125800,178724388550,35500,35550,35550,35500,929
|
|
20230905,125700,178691391850,35550,35500,35550,35450,1370
|
|
20230905,125600,178642746300,35500,35450,35500,35450,2665
|
|
20230905,125500,178548208250,35450,35450,35500,35450,2958
|
|
20230905,125400,178443334700,35450,35550,35550,35450,3714
|
|
20230905,125300,178311538800,35500,35550,35550,35500,1902
|
|
20230905,125200,178243970900,35550,35500,35550,35500,1295
|
|
20230905,125100,178197968800,35550,35550,35600,35500,3724
|
|
20230905,125000,178065650500,35550,35550,35600,35500,2505
|
|
20230905,124900,177976609650,35550,35500,35550,35500,1991
|
|
20230905,124800,177905870200,35500,35500,35550,35500,1130
|
|
20230905,124700,177865752500,35500,35550,35550,35500,1928
|
|
20230905,124600,177797303550,35500,35450,35550,35450,3938
|
|
20230905,124500,177657567900,35450,35550,35550,35450,22062
|
|
20230905,124400,176874534750,35550,35550,35550,35500,1990
|
|
20230905,124300,176803864150,35500,35600,35600,35500,3051
|
|
20230905,124200,176695483800,35550,35600,35600,35550,993
|
|
20230905,124100,176660175250,35600,35550,35600,35550,2246
|
|
20230905,124000,176580277150,35550,35600,35650,35550,2162
|
|
20230905,123900,176503400450,35650,35600,35650,35600,1673
|
|
20230905,123800,176443839950,35600,35650,35650,35600,823
|
|
20230905,123700,176414513150,35600,35650,35650,35600,4635
|
|
20230905,123600,176249478200,35700,35700,35700,35600,2026
|
|
20230905,123500,176177254150,35700,35700,35700,35650,730
|
|
20230905,123400,176151219500,35700,35650,35700,35600,2961
|
|
20230905,123300,176045696050,35650,35550,35650,35550,2298
|
|
20230905,123200,175963914250,35600,35550,35600,35550,1781
|
|
20230905,123100,175900573350,35550,35550,35600,35550,1688
|
|
20230905,123000,175840561650,35550,35600,35600,35550,3147
|
|
20230905,122900,175728675750,35550,35600,35600,35550,7356
|
|
20230905,122800,175467086700,35550,35650,35650,35550,2672
|
|
20230905,122700,175371996000,35600,35650,35650,35600,4505
|
|
20230905,122600,175211610400,35650,35600,35650,35600,1810
|
|
20230905,122500,175147161700,35650,35650,35650,35600,539
|
|
20230905,122400,175127954400,35600,35650,35700,35600,3536
|
|
20230905,122300,175002012050,35650,35700,35700,35600,4989
|
|
20230905,122200,174824224700,35700,35750,35750,35650,3429
|
|
20230905,122100,174701825050,35750,35700,35750,35700,1587
|
|
20230905,122000,174645137500,35750,35700,35800,35700,6642
|
|
20230905,121900,174407488600,35750,35700,35800,35700,1249
|
|
20230905,121800,174362868300,35700,35800,35800,35700,5165
|
|
20230905,121700,174178399050,35750,35700,35750,35700,781
|
|
20230905,121600,174150487050,35750,35700,35750,35650,2422
|
|
20230905,121500,174063988000,35700,35700,35700,35650,1548
|
|
20230905,121400,174008786750,35700,35700,35700,35650,1083
|
|
20230905,121300,173970165700,35700,35650,35700,35600,2169
|
|
20230905,121200,173892848550,35650,35750,35750,35650,3540
|
|
20230905,121100,173766532550,35700,35750,35750,35700,2689
|
|
20230905,121000,173670499750,35800,35750,35800,35750,1921
|
|
20230905,120900,173601806700,35800,35800,35850,35750,1317
|
|
20230905,120800,173554657050,35850,35850,35900,35750,2831
|
|
20230905,120700,173453321150,35850,35850,35900,35850,741
|
|
20230905,120600,173426753950,35850,35850,35900,35750,759
|
|
20230905,120500,173399566150,35800,35800,35900,35750,3410
|
|
20230905,120400,173277521150,35850,35850,35850,35800,2177
|
|
20230905,120300,173199500150,35850,35800,35850,35800,737
|
|
20230905,120200,173173103850,35800,35800,35850,35750,1474
|
|
20230905,120100,173120325400,35750,35750,35800,35700,1370
|
|
20230905,120000,173071353400,35750,35700,35750,35700,1254
|
|
20230905,115900,173026571650,35750,35750,35800,35650,11317
|
|
20230905,115800,172622562200,35800,35850,35850,35750,4570
|
|
20230905,115700,172459054850,35800,35850,35850,35800,2278
|
|
20230905,115600,172377471650,35850,35800,35850,35800,1076
|
|
20230905,115500,172338939350,35850,35900,35950,35800,4337
|
|
20230905,115400,172183470550,35900,35950,35950,35900,3808
|
|
20230905,115300,172046755450,35900,35900,35950,35900,753
|
|
20230905,115200,172019710700,35950,36000,36000,35950,1499
|
|
20230905,115100,171965816750,36000,36000,36000,35950,707
|
|
20230905,115000,171940394850,36000,36000,36050,36000,426
|
|
20230905,114900,171925056000,36000,36050,36050,36000,841
|
|
20230905,114800,171894769500,36000,36050,36150,36000,2208
|
|
20230905,114700,171815194800,36050,36000,36100,36000,9380
|
|
20230905,114600,171476760350,36050,36000,36050,36000,1314
|
|
20230905,114500,171429454050,36000,36000,36050,36000,323
|
|
20230905,114400,171417818700,36050,36000,36050,36000,1233
|
|
20230905,114300,171373421350,36050,36100,36100,36000,1819
|
|
20230905,114200,171307861200,36100,36050,36100,36050,1523
|
|
20230905,114100,171252928950,36050,35850,36050,35850,5543
|
|
20230905,114000,171053480450,35900,35950,35950,35850,6004
|
|
20230905,113900,170837930650,35900,35900,35950,35900,314
|
|
20230905,113800,170826643500,35950,35950,35950,35900,1900
|
|
20230905,113700,170758371150,35950,35950,36000,35900,486
|
|
20230905,113600,170740901600,35900,35900,36000,35900,1371
|
|
20230905,113500,170691614200,35900,36000,36000,35900,10967
|
|
20230905,113400,170297513300,35950,36000,36050,35950,1040
|
|
20230905,113300,170260084850,36000,36000,36000,35950,1728
|
|
20230905,113200,170197896500,36000,36000,36000,35950,493
|
|
20230905,113100,170180161800,36000,35950,36000,35950,4092
|
|
20230905,113000,170032955300,35950,35950,36000,35900,1868
|
|
20230905,112900,169965798600,35900,36000,36000,35900,1971
|
|
20230905,112800,169894938100,35950,36000,36000,35950,1083
|
|
20230905,112700,169855967450,36000,35950,36000,35900,1857
|
|
20230905,112600,169789204450,35950,35950,36000,35900,3812
|
|
20230905,112500,169652195600,35950,36000,36050,35950,7680
|
|
20230905,112400,169375725000,36050,36050,36050,36000,1974
|
|
20230905,112300,169304586050,36050,36050,36050,36000,1606
|
|
20230905,112200,169246712600,36000,36050,36100,36000,2068
|
|
20230905,112100,169172156150,36050,36100,36100,36000,3942
|
|
20230905,112000,169030032000,36100,36150,36200,36050,12926
|
|
20230905,111900,168562957300,36200,36150,36200,36150,4850
|
|
20230905,111800,168387426650,36200,36150,36200,36100,7584
|
|
20230905,111700,168113272250,36150,36100,36150,36100,2347
|
|
20230905,111600,168028463500,36150,36100,36150,36050,8329
|
|
20230905,111500,167727838450,36100,36150,36150,36000,9149
|
|
20230905,111400,167397834850,36100,36100,36150,36100,9918
|
|
20230905,111300,167039610250,36150,36100,36150,36050,9090
|
|
20230905,111200,166711432700,36100,36100,36200,36050,22688
|
|
20230905,111100,165891752750,36100,35950,36100,35950,7881
|
|
20230905,111000,165607876000,35950,35900,36000,35900,10643
|
|
20230905,110900,165225451450,35900,35850,35900,35850,2894
|
|
20230905,110800,165121637300,35850,35850,35900,35800,4486
|
|
20230905,110700,164960831600,35800,35850,35900,35800,4732
|
|
20230905,110600,164791180050,35850,35850,35900,35800,7711
|
|
20230905,110500,164514829100,35850,35800,35850,35750,10484
|
|
20230905,110400,164139200300,35800,35650,35800,35650,8603
|
|
20230905,110300,163831598950,35700,35550,35700,35500,5169
|
|
20230905,110200,163647391350,35550,35600,35600,35500,5487
|
|
20230905,110100,163452425850,35550,35600,35600,35500,4583
|
|
20230905,110000,163289519900,35600,35550,35600,35500,3663
|
|
20230905,105900,163159227650,35550,35500,35550,35500,1238
|
|
20230905,105800,163115223600,35500,35450,35550,35400,2207
|
|
20230905,105700,163036909100,35450,35450,35500,35400,2528
|
|
20230905,105600,162947322050,35400,35550,35550,35400,9118
|
|
20230905,105500,162624163450,35500,35500,35500,35450,2990
|
|
20230905,105400,162518090900,35500,35500,35500,35450,2775
|
|
20230905,105300,162419588350,35500,35550,35550,35450,2726
|
|
20230905,105200,162322809550,35550,35550,35600,35500,4708
|
|
20230905,105100,162155504900,35550,35500,35550,35450,2953
|
|
20230905,105000,162050657400,35500,35550,35550,35450,3420
|
|
20230905,104900,161929242900,35550,35600,35600,35500,4107
|
|
20230905,104800,161783278750,35600,35650,35650,35550,8464
|
|
20230905,104700,161482052200,35650,35450,35650,35400,8365
|
|
20230905,104600,161184889300,35450,35450,35450,35400,2036
|
|
20230905,104500,161112747200,35400,35400,35450,35350,2798
|
|
20230905,104400,161013679250,35400,35400,35400,35350,2588
|
|
20230905,104300,160922116900,35400,35500,35500,35350,5126
|
|
20230905,104200,160740668650,35450,35500,35500,35400,3145
|
|
20230905,104100,160629176500,35450,35400,35500,35350,9070
|
|
20230905,104000,160307816750,35400,35350,35400,35300,7502
|
|
20230905,103900,160042771500,35300,35250,35350,35250,8125
|
|
20230905,103800,159756090100,35300,35350,35350,35250,7860
|
|
20230905,103700,159478917700,35250,35300,35400,35250,14749
|
|
20230905,103600,158958014450,35350,35250,35400,35250,15906
|
|
20230905,103500,158396398350,35250,35450,35450,35250,31492
|
|
20230905,103400,157283967950,35450,35500,35550,35400,8625
|
|
20230905,103300,156978033350,35500,35500,35550,35500,2099
|
|
20230905,103200,156903491250,35500,35600,35600,35500,12865
|
|
20230905,103100,156446574200,35550,35600,35650,35550,2271
|
|
20230905,103000,156365772100,35600,35700,35700,35600,14499
|
|
20230905,102900,155848996500,35700,35600,35700,35600,4956
|
|
20230905,102800,155672154400,35650,35600,35650,35550,2994
|
|
20230905,102700,155565498100,35600,35550,35600,35500,4868
|
|
20230905,102600,155392417000,35500,35500,35550,35400,6168
|
|
20230905,102500,155173609750,35500,35450,35600,35400,19300
|
|
20230905,102400,154489108600,35500,35550,35600,35450,23016
|
|
20230905,102300,153672003300,35600,35650,35650,35550,13047
|
|
20230905,102200,153207842350,35650,35600,35650,35550,7035
|
|
20230905,102100,152957280000,35650,35600,35650,35500,16962
|
|
20230905,102000,152353767150,35650,35750,35750,35550,28979
|
|
20230905,101900,151321225100,35700,35900,35900,35700,14809
|
|
20230905,101800,150791017050,35900,35900,35900,35850,6705
|
|
20230905,101700,150550562250,35850,36000,36000,35850,13082
|
|
20230905,101600,150080830400,36000,36000,36000,35950,5216
|
|
20230905,101500,149893238600,36000,35950,36000,35950,2141
|
|
20230905,101400,149816232300,36000,35950,36000,35900,3691
|
|
20230905,101300,149683504100,35950,36000,36000,35900,7015
|
|
20230905,101200,149431311300,36000,36000,36000,35950,4163
|
|
20230905,101100,149281511500,36000,35800,36000,35800,10077
|
|
20230905,101000,148919804350,35800,35950,35950,35800,10447
|
|
20230905,100900,148545074650,35950,35800,36000,35800,13886
|
|
20230905,100800,148046282150,35850,35700,35850,35650,11288
|
|
20230905,100700,147642941050,35700,35650,35750,35600,18418
|
|
20230905,100600,146985671250,35650,35650,35750,35500,39822
|
|
20230905,100500,145568523900,35600,35850,35900,35600,34810
|
|
20230905,100400,144323217900,35850,35900,35900,35800,16011
|
|
20230905,100300,143749177000,35850,36000,36050,35850,14582
|
|
20230905,100200,143225041800,36000,36150,36200,36000,18940
|
|
20230905,100100,142541073150,36150,35850,36200,35800,39834
|
|
20230905,100000,141108825000,35850,36200,36250,35850,62890
|
|
20230905,095900,138842164350,36250,36300,36350,36200,26799
|
|
20230905,095800,137869741800,36300,36350,36400,36300,17821
|
|
20230905,095700,137221817900,36400,36500,36550,36400,15204
|
|
20230905,095600,136667954050,36500,36500,36500,36400,9348
|
|
20230905,095500,136327117150,36400,36500,36550,36350,34110
|
|
20230905,095400,135084263600,36500,36700,36700,36500,10921
|
|
20230905,095300,134684775350,36650,36750,36800,36650,11749
|
|
20230905,095200,134253464950,36800,36900,36950,36750,14648
|
|
20230905,095100,133714270150,36900,36850,36900,36800,6938
|
|
20230905,095000,133458465000,36850,36900,36900,36800,12178
|
|
20230905,094900,133009755950,36900,36900,37000,36850,17975
|
|
20230905,094800,132346532250,36900,36950,37000,36850,30354
|
|
20230905,094700,131225333400,36900,36800,36950,36750,37370
|
|
20230905,094600,129848597250,36800,36600,36900,36550,29079
|
|
20230905,094500,128779397600,36600,36600,36650,36550,7027
|
|
20230905,094400,128522317150,36600,36650,36700,36600,12677
|
|
20230905,094300,128057955400,36650,36600,36650,36550,19512
|
|
20230905,094200,127343715100,36600,36400,36600,36400,10303
|
|
20230905,094100,126967685250,36450,36400,36450,36300,36969
|
|
20230905,094000,125623550500,36400,36650,36700,36400,39385
|
|
20230905,093900,124185047550,36700,36650,36700,36600,8479
|
|
20230905,093800,123874156700,36600,36700,36850,36600,32275
|
|
20230905,093700,122688955600,36700,36750,36750,36700,10983
|
|
20230905,093600,122285747750,36700,36750,36800,36600,27283
|
|
20230905,093500,121283904300,36750,36500,36750,36450,35004
|
|
20230905,093400,120002385750,36500,36750,36750,36300,109698
|
|
20230905,093300,115997874850,36700,36900,36900,36700,42749
|
|
20230905,093200,114425647850,36850,37000,37050,36850,26054
|
|
20230905,093100,113462858850,37000,37150,37200,36800,92521
|
|
20230905,093000,110038279900,37150,37300,37350,37150,66945
|
|
20230905,092900,107547302700,37300,37450,37500,37250,11097
|
|
20230905,092800,107132740950,37400,37400,37450,37250,19970
|
|
20230905,092700,106387064450,37400,37400,37450,37350,10920
|
|
20230905,092600,105978620000,37400,37500,37500,37350,18929
|
|
20230905,092500,105270344550,37500,37300,37550,37250,24239
|
|
20230905,092400,104362914000,37300,37500,37500,37100,55464
|
|
20230905,092300,102295248200,37450,37450,37550,37350,52484
|
|
20230905,092200,100330915800,37450,37450,37500,37300,23735
|
|
20230905,092100,99442746950,37400,37600,37600,37150,91900
|
|
20230905,092000,96015566300,37550,37650,37800,37500,37057
|
|
20230905,091900,94621204400,37650,37800,37800,37450,70788
|
|
20230905,091800,91959997550,37800,37500,37800,37500,35465
|
|
20230905,091700,90623839800,37550,37850,38100,37500,89101
|
|
20230905,091600,87259290350,37850,38000,38050,37700,79368
|
|
20230905,091500,84254636650,38000,38050,38150,37800,105260
|
|
20230905,091400,80258534300,38100,38150,38300,38050,84103
|
|
20230905,091300,77049967600,38100,38550,38850,38050,144495
|
|
20230905,091200,71503666600,38550,38800,39450,38450,214300
|
|
20230905,091100,63128246700,38800,39100,39150,38700,101733
|
|
20230905,091000,59174936750,39100,39200,39450,38950,169621
|
|
20230905,090900,52521799500,39200,38800,39300,38750,216950
|
|
20230905,090800,44033291900,38750,39000,39100,38550,179927
|
|
20230905,090700,37043387150,39000,38350,39000,38300,224769
|
|
20230905,090600,28317992950,38350,38000,38550,37950,139640
|
|
20230905,090500,22957602300,38000,38000,38200,37900,70432
|
|
20230905,090400,20276828400,38050,38350,38400,38000,78372
|
|
20230905,090300,17285971350,38400,38000,38500,37800,169448
|
|
20230905,090200,10809555900,38000,37450,38000,37150,125936
|
|
20230905,090100,6080686900,37450,36900,37600,36750,73352
|
|
20230905,090000,3353623750,36800,36700,37200,36600,87346
|