718 lines
39 KiB
CSV
718 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,205500,54701781000,34100,34100,34100,34100,29696
|
|
20230906,205400,54701781000,34100,34100,34100,34100,0
|
|
20230906,205300,54701781000,34100,34100,34100,34100,0
|
|
20230906,205200,54701781000,34100,34100,34100,34100,0
|
|
20230906,205100,54701781000,34100,34100,34100,34100,0
|
|
20230906,205000,54701781000,34100,34100,34100,34100,0
|
|
20230906,204900,54701781000,34100,34100,34100,34100,0
|
|
20230906,204800,54701781000,34100,34100,34100,34100,0
|
|
20230906,204700,54701781000,34100,34100,34100,34100,0
|
|
20230906,204600,54701781000,34100,34100,34100,34100,0
|
|
20230906,204500,54701781000,34100,34100,34100,34100,0
|
|
20230906,204400,54701781000,34100,34100,34100,34100,0
|
|
20230906,204300,54701781000,34100,34100,34100,34100,0
|
|
20230906,204200,54701781000,34100,34100,34100,34100,0
|
|
20230906,204100,54701781000,34100,34100,34100,34100,0
|
|
20230906,204000,54701781000,34100,34100,34100,34100,0
|
|
20230906,203900,54701781000,34100,34100,34100,34100,0
|
|
20230906,203800,54701781000,34100,34100,34100,34100,0
|
|
20230906,203700,54701781000,34100,34100,34100,34100,0
|
|
20230906,203600,54701781000,34100,34100,34100,34100,0
|
|
20230906,203500,54701781000,34100,34100,34100,34100,0
|
|
20230906,203400,54701781000,34100,34100,34100,34100,0
|
|
20230906,203300,54701781000,34100,34100,34100,34100,0
|
|
20230906,203200,54701781000,34100,34100,34100,34100,0
|
|
20230906,203100,54701781000,34100,34100,34100,34100,0
|
|
20230906,203000,54701781000,34100,34100,34100,34100,0
|
|
20230906,202900,54701781000,34100,34100,34100,34100,0
|
|
20230906,202800,54701781000,34100,34100,34100,34100,0
|
|
20230906,202700,54701781000,34100,34100,34100,34100,0
|
|
20230906,202600,54701781000,34100,34100,34100,34100,0
|
|
20230906,202500,54701781000,34100,34100,34100,34100,29696
|
|
20230906,202400,54701781000,34100,34100,34100,34100,0
|
|
20230906,202300,54701781000,34100,34100,34100,34100,0
|
|
20230906,202200,54701781000,34100,34100,34100,34100,0
|
|
20230906,202100,54701781000,34100,34100,34100,34100,0
|
|
20230906,202000,54701781000,34100,34100,34100,34100,0
|
|
20230906,201900,54701781000,34100,34100,34100,34100,0
|
|
20230906,201800,54701781000,34100,34100,34100,34100,0
|
|
20230906,201700,54701781000,34100,34100,34100,34100,0
|
|
20230906,201600,54701781000,34100,34100,34100,34100,0
|
|
20230906,201500,54701781000,34100,34100,34100,34100,0
|
|
20230906,201400,54701781000,34100,34100,34100,34100,0
|
|
20230906,201300,54701781000,34100,34100,34100,34100,0
|
|
20230906,201200,54701781000,34100,34100,34100,34100,0
|
|
20230906,201100,54701781000,34100,34100,34100,34100,0
|
|
20230906,201000,54701781000,34100,34100,34100,34100,0
|
|
20230906,200900,54701781000,34100,34100,34100,34100,0
|
|
20230906,200800,54701781000,34100,34100,34100,34100,0
|
|
20230906,200700,54701781000,34100,34100,34100,34100,0
|
|
20230906,200600,54701781000,34100,34100,34100,34100,0
|
|
20230906,200500,54701781000,34100,34100,34100,34100,0
|
|
20230906,200400,54701781000,34100,34100,34100,34100,0
|
|
20230906,200300,54701781000,34100,34100,34100,34100,0
|
|
20230906,200200,54701781000,34100,34100,34100,34100,0
|
|
20230906,200100,54701781000,34100,34100,34100,34100,0
|
|
20230906,200000,54701781000,34100,34100,34100,34100,0
|
|
20230906,195900,54701781000,34100,34100,34100,34100,0
|
|
20230906,195800,54701781000,34100,34100,34100,34100,0
|
|
20230906,195700,54701781000,34100,34100,34100,34100,0
|
|
20230906,195600,54701781000,34100,34100,34100,34100,0
|
|
20230906,195500,54701781000,34100,34100,34100,34100,29696
|
|
20230906,195400,54701781000,34100,34100,34100,34100,0
|
|
20230906,195300,54701781000,34100,34100,34100,34100,0
|
|
20230906,195200,54701781000,34100,34100,34100,34100,0
|
|
20230906,195100,54701781000,34100,34100,34100,34100,0
|
|
20230906,195000,54701781000,34100,34100,34100,34100,0
|
|
20230906,194900,54701781000,34100,34100,34100,34100,0
|
|
20230906,194800,54701781000,34100,34100,34100,34100,0
|
|
20230906,194700,54701781000,34100,34100,34100,34100,0
|
|
20230906,194600,54701781000,34100,34100,34100,34100,0
|
|
20230906,194500,54701781000,34100,34100,34100,34100,0
|
|
20230906,194400,54701781000,34100,34100,34100,34100,0
|
|
20230906,194300,54701781000,34100,34100,34100,34100,0
|
|
20230906,194200,54701781000,34100,34100,34100,34100,0
|
|
20230906,194100,54701781000,34100,34100,34100,34100,0
|
|
20230906,194000,54701781000,34100,34100,34100,34100,0
|
|
20230906,193900,54701781000,34100,34100,34100,34100,0
|
|
20230906,193800,54701781000,34100,34100,34100,34100,0
|
|
20230906,193700,54701781000,34100,34100,34100,34100,0
|
|
20230906,193600,54701781000,34100,34100,34100,34100,0
|
|
20230906,193500,54701781000,34100,34100,34100,34100,0
|
|
20230906,193400,54701781000,34100,34100,34100,34100,0
|
|
20230906,193300,54701781000,34100,34100,34100,34100,0
|
|
20230906,193200,54701781000,34100,34100,34100,34100,0
|
|
20230906,193100,54701781000,34100,34100,34100,34100,0
|
|
20230906,193000,54701781000,34100,34100,34100,34100,0
|
|
20230906,192900,54701781000,34100,34100,34100,34100,0
|
|
20230906,192800,54701781000,34100,34100,34100,34100,0
|
|
20230906,192700,54701781000,34100,34100,34100,34100,0
|
|
20230906,192600,54701781000,34100,34100,34100,34100,0
|
|
20230906,192500,54701781000,34100,34100,34100,34100,29696
|
|
20230906,192400,54701781000,34100,34100,34100,34100,0
|
|
20230906,192300,54701781000,34100,34100,34100,34100,0
|
|
20230906,192200,54701781000,34100,34100,34100,34100,0
|
|
20230906,192100,54701781000,34100,34100,34100,34100,0
|
|
20230906,192000,54701781000,34100,34100,34100,34100,0
|
|
20230906,191900,54701781000,34100,34100,34100,34100,0
|
|
20230906,191800,54701781000,34100,34100,34100,34100,0
|
|
20230906,191700,54701781000,34100,34100,34100,34100,0
|
|
20230906,191600,54701781000,34100,34100,34100,34100,0
|
|
20230906,191500,54701781000,34100,34100,34100,34100,0
|
|
20230906,191400,54701781000,34100,34100,34100,34100,0
|
|
20230906,191300,54701781000,34100,34100,34100,34100,0
|
|
20230906,191200,54701781000,34100,34100,34100,34100,0
|
|
20230906,191100,54701781000,34100,34100,34100,34100,0
|
|
20230906,191000,54701781000,34100,34100,34100,34100,0
|
|
20230906,190900,54701781000,34100,34100,34100,34100,0
|
|
20230906,190800,54701781000,34100,34100,34100,34100,0
|
|
20230906,190700,54701781000,34100,34100,34100,34100,0
|
|
20230906,190600,54701781000,34100,34100,34100,34100,0
|
|
20230906,190500,54701781000,34100,34100,34100,34100,0
|
|
20230906,190400,54701781000,34100,34100,34100,34100,0
|
|
20230906,190300,54701781000,34100,34100,34100,34100,0
|
|
20230906,190200,54701781000,34100,34100,34100,34100,0
|
|
20230906,190100,54701781000,34100,34100,34100,34100,0
|
|
20230906,190000,54701781000,34100,34100,34100,34100,0
|
|
20230906,185900,54701781000,34100,34100,34100,34100,0
|
|
20230906,185800,54701781000,34100,34100,34100,34100,0
|
|
20230906,185700,54701781000,34100,34100,34100,34100,0
|
|
20230906,185600,54701781000,34100,34100,34100,34100,0
|
|
20230906,185500,54701781000,34100,34100,34100,34100,29696
|
|
20230906,185400,54701781000,34100,34100,34100,34100,0
|
|
20230906,185300,54701781000,34100,34100,34100,34100,0
|
|
20230906,185200,54701781000,34100,34100,34100,34100,0
|
|
20230906,185100,54701781000,34100,34100,34100,34100,0
|
|
20230906,185000,54701781000,34100,34100,34100,34100,0
|
|
20230906,184900,54701781000,34100,34100,34100,34100,0
|
|
20230906,184800,54701781000,34100,34100,34100,34100,0
|
|
20230906,184700,54701781000,34100,34100,34100,34100,0
|
|
20230906,184600,54701781000,34100,34100,34100,34100,0
|
|
20230906,184500,54701781000,34100,34100,34100,34100,0
|
|
20230906,184400,54701781000,34100,34100,34100,34100,0
|
|
20230906,184300,54701781000,34100,34100,34100,34100,0
|
|
20230906,184200,54701781000,34100,34100,34100,34100,0
|
|
20230906,184100,54701781000,34100,34100,34100,34100,0
|
|
20230906,184000,54701781000,34100,34100,34100,34100,0
|
|
20230906,183900,54701781000,34100,34100,34100,34100,0
|
|
20230906,183800,54701781000,34100,34100,34100,34100,0
|
|
20230906,183700,54701781000,34100,34100,34100,34100,0
|
|
20230906,183600,54701781000,34100,34100,34100,34100,0
|
|
20230906,183500,54701781000,34100,34100,34100,34100,0
|
|
20230906,183400,54701781000,34100,34100,34100,34100,0
|
|
20230906,183300,54701781000,34100,34100,34100,34100,0
|
|
20230906,183200,54701781000,34100,34100,34100,34100,0
|
|
20230906,183100,54701781000,34100,34100,34100,34100,0
|
|
20230906,183000,54701781000,34100,34100,34100,34100,0
|
|
20230906,182900,54701781000,34100,34100,34100,34100,0
|
|
20230906,182800,54701781000,34100,34100,34100,34100,0
|
|
20230906,182700,54701781000,34100,34100,34100,34100,0
|
|
20230906,182600,54701781000,34100,34100,34100,34100,0
|
|
20230906,182500,54701781000,34100,34100,34100,34100,29696
|
|
20230906,182400,54701781000,34100,34100,34100,34100,0
|
|
20230906,182300,54701781000,34100,34100,34100,34100,0
|
|
20230906,182200,54701781000,34100,34100,34100,34100,0
|
|
20230906,182100,54701781000,34100,34100,34100,34100,0
|
|
20230906,182000,54701781000,34100,34100,34100,34100,0
|
|
20230906,181900,54701781000,34100,34100,34100,34100,0
|
|
20230906,181800,54701781000,34100,34100,34100,34100,0
|
|
20230906,181700,54701781000,34100,34100,34100,34100,0
|
|
20230906,181600,54701781000,34100,34100,34100,34100,0
|
|
20230906,181500,54701781000,34100,34100,34100,34100,0
|
|
20230906,181400,54701781000,34100,34100,34100,34100,0
|
|
20230906,181300,54701781000,34100,34100,34100,34100,0
|
|
20230906,181200,54701781000,34100,34100,34100,34100,0
|
|
20230906,181100,54701781000,34100,34100,34100,34100,0
|
|
20230906,181000,54701781000,34100,34100,34100,34100,0
|
|
20230906,180900,54701781000,34100,34100,34100,34100,0
|
|
20230906,180800,54701781000,34100,34100,34100,34100,0
|
|
20230906,180700,54701781000,34100,34100,34100,34100,0
|
|
20230906,180600,54701781000,34100,34100,34100,34100,0
|
|
20230906,180500,54701781000,34100,34100,34100,34100,0
|
|
20230906,180400,54701781000,34100,34100,34100,34100,0
|
|
20230906,180300,54701781000,34100,34100,34100,34100,0
|
|
20230906,180200,54701781000,34100,34100,34100,34100,0
|
|
20230906,180100,54701781000,34100,34100,34100,34100,0
|
|
20230906,180000,54701781000,34100,34100,34100,34100,0
|
|
20230906,175900,54701781000,34100,34100,34100,34100,0
|
|
20230906,175800,54701781000,34100,34100,34100,34100,0
|
|
20230906,175700,54701781000,34100,34100,34100,34100,0
|
|
20230906,175600,54701781000,34100,34100,34100,34100,0
|
|
20230906,175500,54701781000,34100,34100,34100,34100,29696
|
|
20230906,175400,54701781000,34100,34100,34100,34100,0
|
|
20230906,175300,54701781000,34100,34100,34100,34100,0
|
|
20230906,175200,54701781000,34100,34100,34100,34100,0
|
|
20230906,175100,54701781000,34100,34100,34100,34100,0
|
|
20230906,175000,54701781000,34100,34100,34100,34100,0
|
|
20230906,174900,54701781000,34100,34100,34100,34100,0
|
|
20230906,174800,54701781000,34100,34100,34100,34100,0
|
|
20230906,174700,54701781000,34100,34100,34100,34100,0
|
|
20230906,174600,54701781000,34100,34100,34100,34100,0
|
|
20230906,174500,54701781000,34100,34100,34100,34100,0
|
|
20230906,174400,54701781000,34100,34100,34100,34100,0
|
|
20230906,174300,54701781000,34100,34100,34100,34100,0
|
|
20230906,174200,54701781000,34100,34100,34100,34100,0
|
|
20230906,174100,54701781000,34100,34100,34100,34100,0
|
|
20230906,174000,54701781000,34100,34100,34100,34100,0
|
|
20230906,173900,54701781000,34100,34100,34100,34100,0
|
|
20230906,173800,54701781000,34100,34100,34100,34100,0
|
|
20230906,173700,54701781000,34100,34100,34100,34100,0
|
|
20230906,173600,54701781000,34100,34100,34100,34100,0
|
|
20230906,173500,54701781000,34100,34100,34100,34100,0
|
|
20230906,173400,54701781000,34100,34100,34100,34100,0
|
|
20230906,173300,54701781000,34100,34100,34100,34100,0
|
|
20230906,173200,54701781000,34100,34100,34100,34100,0
|
|
20230906,173100,54701781000,34100,34100,34100,34100,0
|
|
20230906,173000,54701781000,34100,34100,34100,34100,0
|
|
20230906,172900,54701781000,34100,34100,34100,34100,0
|
|
20230906,172800,54701781000,34100,34100,34100,34100,0
|
|
20230906,172700,54701781000,34100,34100,34100,34100,0
|
|
20230906,172600,54701781000,34100,34100,34100,34100,0
|
|
20230906,172500,54701781000,34100,34100,34100,34100,29696
|
|
20230906,172400,54701781000,34100,34100,34100,34100,0
|
|
20230906,172300,54701781000,34100,34100,34100,34100,0
|
|
20230906,172200,54701781000,34100,34100,34100,34100,0
|
|
20230906,172100,54701781000,34100,34100,34100,34100,0
|
|
20230906,172000,54701781000,34100,34100,34100,34100,0
|
|
20230906,171900,54701781000,34100,34100,34100,34100,0
|
|
20230906,171800,54701781000,34100,34100,34100,34100,0
|
|
20230906,171700,54701781000,34100,34100,34100,34100,0
|
|
20230906,171600,54701781000,34100,34100,34100,34100,0
|
|
20230906,171500,54701781000,34100,34100,34100,34100,0
|
|
20230906,171400,54701781000,34100,34100,34100,34100,0
|
|
20230906,171300,54701781000,34100,34100,34100,34100,0
|
|
20230906,171200,54701781000,34100,34100,34100,34100,0
|
|
20230906,171100,54701781000,34100,34100,34100,34100,0
|
|
20230906,171000,54701781000,34100,34100,34100,34100,0
|
|
20230906,170900,54701781000,34100,34100,34100,34100,0
|
|
20230906,170800,54701781000,34100,34100,34100,34100,0
|
|
20230906,170700,54701781000,34100,34100,34100,34100,0
|
|
20230906,170600,54701781000,34100,34100,34100,34100,0
|
|
20230906,170500,54701781000,34100,34100,34100,34100,0
|
|
20230906,170400,54701781000,34100,34100,34100,34100,0
|
|
20230906,170300,54701781000,34100,34100,34100,34100,0
|
|
20230906,170200,54701781000,34100,34100,34100,34100,0
|
|
20230906,170100,54701781000,34100,34100,34100,34100,0
|
|
20230906,170000,54701781000,34100,34100,34100,34100,0
|
|
20230906,165900,54701781000,34100,34100,34100,34100,0
|
|
20230906,165800,54701781000,34100,34100,34100,34100,0
|
|
20230906,165700,54701781000,34100,34100,34100,34100,0
|
|
20230906,165600,54701781000,34100,34100,34100,34100,0
|
|
20230906,165500,54701781000,34100,34100,34100,34100,29696
|
|
20230906,165400,54701781000,34100,34100,34100,34100,0
|
|
20230906,165300,54701781000,34100,34100,34100,34100,0
|
|
20230906,165200,54701781000,34100,34100,34100,34100,0
|
|
20230906,165100,54701781000,34100,34100,34100,34100,0
|
|
20230906,165000,54701781000,34100,34100,34100,34100,0
|
|
20230906,164900,54701781000,34100,34100,34100,34100,0
|
|
20230906,164800,54701781000,34100,34100,34100,34100,0
|
|
20230906,164700,54701781000,34100,34100,34100,34100,0
|
|
20230906,164600,54701781000,34100,34100,34100,34100,0
|
|
20230906,164500,54701781000,34100,34100,34100,34100,0
|
|
20230906,164400,54701781000,34100,34100,34100,34100,0
|
|
20230906,164300,54701781000,34100,34100,34100,34100,0
|
|
20230906,164200,54701781000,34100,34100,34100,34100,0
|
|
20230906,164100,54701781000,34100,34100,34100,34100,0
|
|
20230906,164000,54701781000,34100,34100,34100,34100,0
|
|
20230906,163900,54701781000,34100,34100,34100,34100,0
|
|
20230906,163800,54701781000,34100,34100,34100,34100,0
|
|
20230906,163700,54701781000,34100,34100,34100,34100,0
|
|
20230906,163600,54701781000,34100,34100,34100,34100,0
|
|
20230906,163500,54701781000,34100,34100,34100,34100,0
|
|
20230906,163400,54701781000,34100,34100,34100,34100,0
|
|
20230906,163300,54701781000,34100,34100,34100,34100,0
|
|
20230906,163200,54701781000,34100,34100,34100,34100,0
|
|
20230906,163100,54701781000,34100,34100,34100,34100,0
|
|
20230906,163000,54701781000,34100,34100,34100,34100,0
|
|
20230906,162900,54701781000,34100,34100,34100,34100,0
|
|
20230906,162800,54701781000,34100,34100,34100,34100,0
|
|
20230906,162700,54701781000,34100,34100,34100,34100,0
|
|
20230906,162600,54701781000,34100,34100,34100,34100,0
|
|
20230906,162500,54701781000,34100,34100,34100,34100,29696
|
|
20230906,162400,54701781000,34100,34100,34100,34100,0
|
|
20230906,162300,54701781000,34100,34100,34100,34100,0
|
|
20230906,162200,54701781000,34100,34100,34100,34100,0
|
|
20230906,162100,54701781000,34100,34100,34100,34100,0
|
|
20230906,162000,54701781000,34100,34100,34100,34100,0
|
|
20230906,161900,54701781000,34100,34100,34100,34100,0
|
|
20230906,161800,54701781000,34100,34100,34100,34100,0
|
|
20230906,161700,54701781000,34100,34100,34100,34100,0
|
|
20230906,161600,54701781000,34100,34100,34100,34100,0
|
|
20230906,161500,54701781000,34100,34100,34100,34100,0
|
|
20230906,161400,54701781000,34100,34100,34100,34100,0
|
|
20230906,161300,54701781000,34100,34100,34100,34100,0
|
|
20230906,161200,54701781000,34100,34100,34100,34100,0
|
|
20230906,161100,54701781000,34100,34100,34100,34100,0
|
|
20230906,161000,54701781000,34100,34100,34100,34100,0
|
|
20230906,160900,54701781000,34100,34100,34100,34100,0
|
|
20230906,160800,54701781000,34100,34100,34100,34100,0
|
|
20230906,160700,54701781000,34100,34100,34100,34100,0
|
|
20230906,160600,54701781000,34100,34100,34100,34100,0
|
|
20230906,160500,54701781000,34100,34100,34100,34100,0
|
|
20230906,160400,54701781000,34100,34100,34100,34100,0
|
|
20230906,160300,54701781000,34100,34100,34100,34100,0
|
|
20230906,160200,54701781000,34100,34100,34100,34100,0
|
|
20230906,160100,54701781000,34100,34100,34100,34100,0
|
|
20230906,160000,54701781000,34100,34100,34100,34100,0
|
|
20230906,155900,54701781000,34100,34100,34100,34100,0
|
|
20230906,155800,54701781000,34100,34100,34100,34100,0
|
|
20230906,155700,54701781000,34100,34100,34100,34100,0
|
|
20230906,155600,54701781000,34100,34100,34100,34100,0
|
|
20230906,155500,54701781000,34100,34100,34100,34100,29696
|
|
20230906,155400,54701781000,34100,34100,34100,34100,0
|
|
20230906,155300,54701781000,34100,34100,34100,34100,0
|
|
20230906,155200,54701781000,34100,34100,34100,34100,0
|
|
20230906,155100,54701781000,34100,34100,34100,34100,0
|
|
20230906,155000,54701781000,34100,34100,34100,34100,0
|
|
20230906,154900,54701781000,34100,34100,34100,34100,0
|
|
20230906,154800,54701781000,34100,34100,34100,34100,0
|
|
20230906,154700,54701781000,34100,34100,34100,34100,0
|
|
20230906,154600,54701781000,34100,34100,34100,34100,0
|
|
20230906,154500,54701781000,34100,34100,34100,34100,0
|
|
20230906,154400,54701781000,34100,34100,34100,34100,0
|
|
20230906,154300,54701781000,34100,34100,34100,34100,0
|
|
20230906,154200,54701781000,34100,34100,34100,34100,0
|
|
20230906,154100,54701781000,34100,34100,34100,34100,0
|
|
20230906,154000,54701781000,34100,34100,34100,34100,0
|
|
20230906,153900,54701781000,34100,34100,34100,34100,0
|
|
20230906,153800,54701781000,34100,34100,34100,34100,0
|
|
20230906,153700,54701781000,34100,34100,34100,34100,0
|
|
20230906,153600,54701781000,34100,34100,34100,34100,0
|
|
20230906,153500,54701781000,34100,34100,34100,34100,0
|
|
20230906,153400,54701781000,34100,34100,34100,34100,0
|
|
20230906,153300,54701781000,34100,34100,34100,34100,0
|
|
20230906,153200,54701781000,34100,34100,34100,34100,0
|
|
20230906,153100,54701781000,34100,34100,34100,34100,0
|
|
20230906,153000,54701781000,34100,34100,34100,34100,29696
|
|
20230906,152900,53689147400,34200,34200,34200,34200,0
|
|
20230906,152800,53689147400,34200,34200,34200,34200,0
|
|
20230906,152700,53689147400,34200,34200,34200,34200,0
|
|
20230906,152600,53689147400,34200,34200,34200,34200,0
|
|
20230906,152500,53689147400,34200,34200,34200,34200,0
|
|
20230906,152400,53689147400,34200,34200,34200,34200,0
|
|
20230906,152300,53689147400,34200,34200,34200,34200,0
|
|
20230906,152200,53689147400,34200,34200,34200,34200,0
|
|
20230906,152100,53689147400,34200,34200,34200,34200,0
|
|
20230906,152000,53689147400,34200,34200,34200,34200,0
|
|
20230906,151900,53689147400,34200,34250,34300,34200,6470
|
|
20230906,151800,53467538900,34300,34250,34300,34250,3339
|
|
20230906,151700,53353050000,34300,34300,34350,34250,6103
|
|
20230906,151600,53143673650,34300,34250,34300,34200,2433
|
|
20230906,151500,53060331650,34250,34200,34250,34150,2437
|
|
20230906,151400,52976981550,34150,34200,34250,34150,4481
|
|
20230906,151300,52823759900,34200,34200,34250,34200,2920
|
|
20230906,151200,52723887500,34250,34200,34250,34150,2701
|
|
20230906,151100,52631506650,34250,34200,34250,34150,2247
|
|
20230906,151000,52554681650,34150,34100,34200,34100,3986
|
|
20230906,150900,52418614750,34100,34100,34100,34050,6516
|
|
20230906,150800,52196461900,34100,34050,34100,34050,4559
|
|
20230906,150700,52041045950,34050,34050,34100,34050,2141
|
|
20230906,150600,51968108900,34100,34100,34100,34050,3440
|
|
20230906,150500,51850903100,34100,34050,34100,34050,1568
|
|
20230906,150400,51797477850,34100,34100,34100,34050,3185
|
|
20230906,150300,51688985050,34100,34100,34100,34050,2563
|
|
20230906,150200,51601626900,34050,34050,34100,34050,2209
|
|
20230906,150100,51526400800,34100,34050,34100,34050,1558
|
|
20230906,150000,51473332300,34100,34100,34100,34000,6280
|
|
20230906,145900,51259497150,34050,34050,34100,34050,1995
|
|
20230906,145800,51191539150,34050,34050,34100,34000,5672
|
|
20230906,145700,50998319900,34000,34000,34050,34000,3344
|
|
20230906,145600,50884533850,34000,34050,34100,34000,4886
|
|
20230906,145500,50718153300,34100,34100,34100,34050,4270
|
|
20230906,145400,50572624400,34050,34000,34100,34000,3677
|
|
20230906,145300,50447460850,34050,34050,34100,34000,4377
|
|
20230906,145200,50298475350,34050,34050,34100,34000,6378
|
|
20230906,145100,50081348350,34100,34150,34150,34050,3901
|
|
20230906,145000,49948438250,34150,34100,34150,34000,23173
|
|
20230906,144900,49159764800,34100,34100,34150,34050,9154
|
|
20230906,144800,48847640200,34150,34150,34200,34100,6428
|
|
20230906,144700,48628289250,34150,34150,34200,34150,9930
|
|
20230906,144600,48289088900,34150,34250,34250,34150,6782
|
|
20230906,144500,48057084650,34250,34250,34250,34200,5026
|
|
20230906,144400,47885033200,34250,34250,34300,34200,3211
|
|
20230906,144300,47775091450,34250,34300,34350,34250,6927
|
|
20230906,144200,47537688800,34300,34350,34350,34300,2503
|
|
20230906,144100,47451799550,34350,34300,34350,34300,4292
|
|
20230906,144000,47304512800,34300,34300,34350,34300,1828
|
|
20230906,143900,47241781950,34350,34350,34400,34300,8181
|
|
20230906,143800,46960744650,34350,34350,34400,34350,2275
|
|
20230906,143700,46882596200,34350,34350,34400,34350,2256
|
|
20230906,143600,46805074800,34400,34400,34400,34350,653
|
|
20230906,143500,46782634600,34350,34350,34400,34350,1439
|
|
20230906,143400,46733174600,34400,34350,34400,34350,2157
|
|
20230906,143300,46659005800,34400,34350,34400,34350,1925
|
|
20230906,143200,46592843650,34400,34350,34400,34350,5810
|
|
20230906,143100,46393180300,34400,34450,34450,34350,4015
|
|
20230906,143000,46255056200,34400,34450,34450,34400,1659
|
|
20230906,142900,46197952650,34450,34450,34450,34400,1530
|
|
20230906,142800,46145274350,34450,34450,34500,34400,3432
|
|
20230906,142700,46027035100,34450,34450,34500,34450,1537
|
|
20230906,142600,45974083100,34500,34450,34500,34450,2213
|
|
20230906,142500,45897835000,34500,34450,34500,34450,358
|
|
20230906,142400,45885498600,34450,34400,34450,34400,3056
|
|
20230906,142300,45780269400,34450,34400,34450,34350,3465
|
|
20230906,142200,45661133350,34350,34400,34450,34350,2407
|
|
20230906,142100,45578334800,34400,34400,34450,34350,3184
|
|
20230906,142000,45468820400,34400,34500,34500,34400,30823
|
|
20230906,141900,44408141050,34500,34500,34550,34450,14360
|
|
20230906,141800,43912731700,34550,34550,34550,34500,543
|
|
20230906,141700,43893984000,34500,34500,34550,34500,556
|
|
20230906,141600,43874787950,34500,34550,34550,34500,524
|
|
20230906,141500,43856698750,34550,34550,34600,34500,1773
|
|
20230906,141400,43795446850,34550,34600,34600,34550,432
|
|
20230906,141300,43780516350,34600,34550,34600,34500,1887
|
|
20230906,141200,43715341000,34550,34550,34600,34550,2910
|
|
20230906,141100,43614795050,34550,34550,34600,34550,469
|
|
20230906,141000,43598590750,34600,34550,34600,34550,403
|
|
20230906,140900,43584657100,34550,34600,34600,34550,437
|
|
20230906,140800,43569554850,34550,34550,34600,34550,591
|
|
20230906,140700,43549130550,34600,34550,34600,34550,1645
|
|
20230906,140600,43492278400,34600,34550,34600,34550,278
|
|
20230906,140500,43482665450,34600,34600,34600,34550,1666
|
|
20230906,140400,43425022650,34550,34600,34600,34550,475
|
|
20230906,140300,43408599550,34550,34600,34600,34550,303
|
|
20230906,140200,43398127900,34550,34550,34600,34550,1902
|
|
20230906,140100,43332411700,34600,34600,34600,34550,426
|
|
20230906,140000,43317689850,34550,34550,34600,34550,933
|
|
20230906,135900,43285452400,34550,34550,34600,34550,935
|
|
20230906,135800,43253142750,34550,34550,34600,34550,469
|
|
20230906,135700,43236938200,34550,34600,34600,34550,448
|
|
20230906,135600,43221458150,34550,34550,34600,34550,807
|
|
20230906,135500,43193574250,34550,34550,34600,34550,529
|
|
20230906,135400,43175291900,34600,34550,34600,34550,329
|
|
20230906,135300,43163918850,34600,34600,34600,34550,279
|
|
20230906,135200,43154270750,34600,34550,34600,34500,386
|
|
20230906,135100,43140934600,34550,34550,34600,34550,739
|
|
20230906,135000,43115399750,34550,34550,34600,34550,506
|
|
20230906,134900,43097917000,34600,34550,34600,34550,797
|
|
20230906,134800,43070379950,34600,34550,34600,34550,2771
|
|
20230906,134700,42974637300,34600,34550,34600,34550,326
|
|
20230906,134600,42963364800,34600,34600,34600,34550,365
|
|
20230906,134500,42950743400,34550,34600,34600,34550,577
|
|
20230906,134400,42930800600,34550,34600,34650,34550,1437
|
|
20230906,134300,42881123000,34600,34600,34650,34600,478
|
|
20230906,134200,42864583900,34600,34600,34650,34600,603
|
|
20230906,134100,42843714250,34600,34600,34650,34550,1578
|
|
20230906,134000,42789119000,34600,34700,34700,34600,5509
|
|
20230906,133900,42598349450,34700,34750,34750,34650,3196
|
|
20230906,133800,42487493950,34700,34750,34750,34700,211
|
|
20230906,133700,42480166600,34750,34750,34750,34700,248
|
|
20230906,133600,42471554600,34700,34700,34750,34700,610
|
|
20230906,133500,42450365250,34750,34750,34750,34700,1014
|
|
20230906,133400,42415167050,34700,34750,34750,34700,144
|
|
20230906,133300,42410168850,34750,34700,34750,34700,778
|
|
20230906,133200,42383162700,34700,34700,34700,34650,1530
|
|
20230906,133100,42330120550,34700,34700,34700,34650,424
|
|
20230906,133000,42315410400,34700,34700,34750,34650,1227
|
|
20230906,132900,42272833800,34700,34700,34750,34700,1007
|
|
20230906,132800,42237879000,34700,34800,34800,34650,4773
|
|
20230906,132700,42072160150,34800,34750,34800,34750,775
|
|
20230906,132600,42045221950,34750,34750,34800,34750,574
|
|
20230906,132500,42025265250,34750,34800,34800,34750,2791
|
|
20230906,132400,41928272700,34800,34800,34800,34750,295
|
|
20230906,132300,41918013750,34800,34750,34800,34750,5563
|
|
20230906,132200,41724645650,34800,34750,34800,34750,2173
|
|
20230906,132100,41649027100,34750,34800,34800,34750,471
|
|
20230906,132000,41632652750,34800,34800,34800,34750,954
|
|
20230906,131900,41599463550,34800,34750,34800,34750,1235
|
|
20230906,131800,41556494000,34750,34750,34800,34750,351
|
|
20230906,131700,41544285700,34800,34750,34800,34750,462
|
|
20230906,131600,41528210700,34800,34850,34850,34750,3169
|
|
20230906,131500,41417922600,34850,34800,34900,34800,4011
|
|
20230906,131400,41278205400,34750,34750,34800,34750,953
|
|
20230906,131300,41245044900,34800,34750,34800,34700,1573
|
|
20230906,131200,41190390500,34750,34700,34750,34700,1516
|
|
20230906,131100,41137777550,34700,34700,34700,34650,680
|
|
20230906,131000,41114190300,34700,34750,34800,34700,5452
|
|
20230906,130900,40924782950,34800,34700,34800,34700,3015
|
|
20230906,130800,40819971850,34750,34700,34750,34650,5949
|
|
20230906,130700,40613475600,34700,34650,34700,34650,388
|
|
20230906,130600,40600030350,34650,34750,34750,34650,3212
|
|
20230906,130500,40488497100,34750,34800,34800,34750,1248
|
|
20230906,130400,40445126650,34800,34750,34800,34750,297
|
|
20230906,130300,40434792050,34800,34750,34850,34750,1274
|
|
20230906,130200,40390458350,34800,34850,34850,34800,1536
|
|
20230906,130100,40337001000,34850,34800,34850,34800,504
|
|
20230906,130000,40319458400,34800,34800,34850,34800,679
|
|
20230906,125900,40295822100,34850,34800,34850,34800,776
|
|
20230906,125800,40268810700,34800,34800,34800,34750,836
|
|
20230906,125700,40239717950,34800,34800,34850,34750,2176
|
|
20230906,125600,40163996500,34800,34800,34800,34750,1053
|
|
20230906,125500,40127365850,34800,34800,34800,34750,1281
|
|
20230906,125400,40082799900,34750,34800,34800,34750,695
|
|
20230906,125300,40058624800,34800,34700,34800,34700,5024
|
|
20230906,125200,39883965350,34700,34700,34750,34700,817
|
|
20230906,125100,39855591200,34700,34700,34750,34700,1605
|
|
20230906,125000,39799854050,34750,34700,34750,34700,398
|
|
20230906,124900,39786035750,34700,34750,34750,34700,302
|
|
20230906,124800,39775552700,34750,34700,34750,34700,157
|
|
20230906,124700,39770098750,34750,34750,34750,34700,925
|
|
20230906,124600,39737955800,34700,34750,34750,34700,812
|
|
20230906,124500,39709753900,34750,34700,34750,34700,697
|
|
20230906,124400,39685566650,34750,34700,34750,34700,1385
|
|
20230906,124300,39637465750,34750,34750,34750,34700,431
|
|
20230906,124200,39622495750,34750,34750,34750,34750,176
|
|
20230906,124100,39616379750,34700,34700,34700,34650,2444
|
|
20230906,124000,39531586000,34650,34600,34700,34550,3463
|
|
20230906,123900,39411670500,34600,34600,34650,34550,1599
|
|
20230906,123800,39356349800,34600,34650,34650,34550,1338
|
|
20230906,123700,39310064250,34650,34650,34700,34650,339
|
|
20230906,123600,39298313750,34600,34600,34650,34550,657
|
|
20230906,123500,39275585250,34600,34500,34600,34500,2408
|
|
20230906,123400,39192429650,34500,34450,34500,34450,2950
|
|
20230906,123300,39090687450,34450,34450,34500,34450,811
|
|
20230906,123200,39062748250,34450,34500,34500,34450,358
|
|
20230906,123100,39050411150,34450,34500,34500,34450,397
|
|
20230906,123000,39036727800,34500,34500,34550,34450,2389
|
|
20230906,122900,38954308250,34500,34500,34550,34500,1806
|
|
20230906,122800,38891995900,34550,34550,34550,34500,120
|
|
20230906,122700,38887851100,34500,34500,34550,34500,674
|
|
20230906,122600,38864594800,34500,34500,34550,34500,2087
|
|
20230906,122500,38792593200,34550,34500,34550,34500,1461
|
|
20230906,122400,38742184750,34500,34600,34600,34500,3957
|
|
20230906,122300,38605527200,34600,34600,34600,34550,740
|
|
20230906,122200,38579951750,34600,34600,34600,34550,359
|
|
20230906,122100,38567541000,34600,34550,34600,34550,1317
|
|
20230906,122000,38522023600,34550,34650,34650,34550,1527
|
|
20230906,121900,38469188750,34600,34700,34700,34600,891
|
|
20230906,121800,38438314800,34700,34650,34700,34650,210
|
|
20230906,121700,38431035500,34700,34700,34700,34650,325
|
|
20230906,121600,38419763050,34700,34600,34700,34600,563
|
|
20230906,121500,38400262200,34600,34550,34650,34550,785
|
|
20230906,121400,38373096750,34600,34600,34600,34550,515
|
|
20230906,121300,38355302050,34550,34600,34600,34550,843
|
|
20230906,121200,38326166050,34600,34550,34600,34550,1384
|
|
20230906,121100,38278283350,34550,34500,34600,34500,1290
|
|
20230906,121000,38233709450,34500,34550,34550,34500,637
|
|
20230906,120900,38211732350,34500,34650,34650,34500,8037
|
|
20230906,120800,37934225800,34600,34650,34700,34600,2191
|
|
20230906,120700,37858309800,34650,34700,34750,34650,1769
|
|
20230906,120600,37796930650,34700,34700,34750,34700,327
|
|
20230906,120500,37785576900,34700,34700,34750,34700,277
|
|
20230906,120400,37775960800,34700,34700,34750,34700,643
|
|
20230906,120300,37753639800,34700,34750,34800,34700,920
|
|
20230906,120200,37721663800,34750,34800,34800,34750,269
|
|
20230906,120100,37712313000,34800,34750,34800,34750,809
|
|
20230906,120000,37684198850,34800,34700,34800,34700,1462
|
|
20230906,115900,37633384500,34750,34700,34750,34700,1582
|
|
20230906,115800,37578437400,34700,34750,34750,34700,199
|
|
20230906,115700,37571531800,34750,34700,34750,34700,164
|
|
20230906,115600,37565840200,34700,34700,34750,34700,1201
|
|
20230906,115500,37524165350,34750,34700,34750,34700,720
|
|
20230906,115400,37499155450,34700,34750,34750,34700,213
|
|
20230906,115300,37491763500,34700,34750,34750,34700,861
|
|
20230906,115200,37461844150,34700,34750,34750,34700,610
|
|
20230906,115100,37440653500,34750,34750,34750,34650,261
|
|
20230906,115000,37431607050,34650,34750,34800,34600,5917
|
|
20230906,114900,37226292550,34750,34750,34800,34750,891
|
|
20230906,114800,37195328900,34750,34800,34800,34700,970
|
|
20230906,114700,37161619950,34800,34750,34800,34750,667
|
|
20230906,114600,37138438350,34750,34700,34750,34700,794
|
|
20230906,114500,37110856050,34750,34700,34750,34700,475
|
|
20230906,114400,37094372750,34700,34750,34750,34700,404
|
|
20230906,114300,37080342000,34700,34650,34700,34650,1003
|
|
20230906,114200,37045543400,34700,34650,34700,34650,68
|
|
20230906,114100,37043186000,34650,34700,34700,34650,1439
|
|
20230906,114000,36993289850,34700,34700,34700,34650,893
|
|
20230906,113900,36962311700,34700,34700,34750,34650,284
|
|
20230906,113800,36952460300,34700,34800,34800,34700,262
|
|
20230906,113700,36943359050,34800,34900,34900,34500,23903
|
|
20230906,113600,36116659050,34900,34950,34950,34850,2439
|
|
20230906,113500,36031467450,34950,34850,34950,34850,3667
|
|
20230906,113400,35903488250,34800,34850,34850,34800,2697
|
|
20230906,113300,35809576700,34850,34700,34850,34700,2405
|
|
20230906,113200,35725948900,34750,34650,34750,34650,1251
|
|
20230906,113100,35682539600,34650,34650,34700,34600,3145
|
|
20230906,113000,35573568850,34600,34500,34650,34500,4270
|
|
20230906,112900,35425925550,34500,34450,34500,34450,2320
|
|
20230906,112800,35345903900,34500,34450,34500,34400,2866
|
|
20230906,112700,35247191150,34400,34400,34450,34400,1162
|
|
20230906,112600,35207212050,34400,34450,34500,34400,6628
|
|
20230906,112500,34979042300,34500,34450,34550,34450,3302
|
|
20230906,112400,34865126850,34500,34550,34550,34450,11481
|
|
20230906,112300,34469406100,34500,34500,34550,34500,5411
|
|
20230906,112200,34282688700,34550,34500,34550,34500,1633
|
|
20230906,112100,34226317950,34500,34450,34550,34450,6150
|
|
20230906,112000,34014144000,34450,34450,34500,34450,2274
|
|
20230906,111900,33935779150,34450,34500,34550,34450,6105
|
|
20230906,111800,33725173100,34550,34500,34550,34500,1056
|
|
20230906,111700,33688726450,34550,34500,34550,34500,1778
|
|
20230906,111600,33627380000,34500,34550,34550,34500,4753
|
|
20230906,111500,33463392750,34550,34500,34550,34500,1181
|
|
20230906,111400,33422615850,34550,34650,34650,34500,6451
|
|
20230906,111300,33199694300,34650,34550,34650,34550,2237
|
|
20230906,111200,33122318650,34650,34550,34650,34500,7536
|
|
20230906,111100,32861873350,34550,34550,34550,34500,2028
|
|
20230906,111000,32791856200,34500,34550,34550,34500,1388
|
|
20230906,110900,32743949950,34550,34550,34550,34500,16933
|
|
20230906,110800,32159607700,34550,34550,34600,34500,8665
|
|
20230906,110700,31860235600,34600,34550,34600,34550,3293
|
|
20230906,110600,31746455700,34550,34550,34600,34550,1218
|
|
20230906,110500,31704354450,34600,34550,34600,34550,452
|
|
20230906,110400,31688729200,34550,34650,34650,34550,5699
|
|
20230906,110300,31491702650,34600,34650,34650,34600,1818
|
|
20230906,110200,31428799050,34600,34600,34650,34600,1021
|
|
20230906,110100,31393463900,34600,34600,34650,34600,2310
|
|
20230906,110000,31313518000,34600,34550,34600,34550,5983
|
|
20230906,105900,31106524700,34600,34550,34600,34550,836
|
|
20230906,105800,31077618900,34550,34650,34650,34550,2281
|
|
20230906,105700,30998746900,34600,34550,34600,34550,5465
|
|
20230906,105600,30809691000,34550,34600,34600,34550,1467
|
|
20230906,105500,30758973150,34550,34650,34650,34550,4439
|
|
20230906,105400,30605386050,34650,34600,34650,34600,1689
|
|
20230906,105300,30546940800,34650,34650,34650,34600,386
|
|
20230906,105200,30533579300,34650,34650,34650,34600,1679
|
|
20230906,105100,30475436150,34600,34600,34650,34600,2777
|
|
20230906,105000,30379331600,34600,34600,34650,34600,2669
|
|
20230906,104900,30286975500,34600,34600,34650,34600,3071
|
|
20230906,104800,30180669350,34650,34650,34700,34600,2410
|
|
20230906,104700,30097167400,34700,34700,34700,34650,880
|
|
20230906,104600,30066669150,34700,34700,34700,34650,2614
|
|
20230906,104500,29976090700,34650,34700,34700,34650,1370
|
|
20230906,104400,29928611850,34650,34700,34750,34650,1100
|
|
20230906,104300,29890446900,34750,34700,34750,34650,1610
|
|
20230906,104200,29834584450,34700,34750,34750,34650,6808
|
|
20230906,104100,29598245300,34750,34750,35000,34700,7230
|
|
20230906,104000,29346495100,34700,34700,34750,34650,2192
|
|
20230906,103900,29270418750,34650,34750,34750,34650,2239
|
|
20230906,103800,29192721100,34700,34650,34700,34650,2912
|
|
20230906,103700,29091756750,34650,34600,34650,34550,2125
|
|
20230906,103600,29018175400,34600,34600,34650,34550,4028
|
|
20230906,103500,28878845600,34600,34600,34650,34600,2972
|
|
20230906,103400,28775985250,34650,34650,34650,34600,2666
|
|
20230906,103300,28683740900,34600,34550,34600,34500,6454
|
|
20230906,103200,28460718850,34550,34600,34600,34500,19688
|
|
20230906,103100,27781114550,34550,34550,34600,34500,14021
|
|
20230906,103000,27296777050,34500,34600,34650,34500,61299
|
|
20230906,102900,25179809300,34600,34700,34700,34600,13983
|
|
20230906,102800,24695576550,34700,34750,34800,34650,13735
|
|
20230906,102700,24218732300,34750,34800,34850,34750,6351
|
|
20230906,102600,23997819200,34800,34900,34900,34800,3403
|
|
20230906,102500,23879287100,34850,34900,34900,34850,2840
|
|
20230906,102400,23780272750,34900,34900,34950,34850,2645
|
|
20230906,102300,23687957050,34900,34850,34900,34850,2750
|
|
20230906,102200,23591999400,34850,35000,35000,34850,4838
|
|
20230906,102100,23423011900,35000,34950,35000,34900,2042
|
|
20230906,102000,23351655800,34950,34800,34950,34750,6408
|
|
20230906,101900,23128453400,34800,34800,34850,34750,8618
|
|
20230906,101800,22828660400,34800,34750,34850,34750,9002
|
|
20230906,101700,22515551850,34750,35000,35050,34750,33267
|
|
20230906,101600,21354042500,35000,35050,35100,35000,6692
|
|
20230906,101500,21119598750,35100,35150,35150,35050,4113
|
|
20230906,101400,20975210950,35150,35200,35250,35100,18442
|
|
20230906,101300,20326203250,35200,35200,35250,35200,1226
|
|
20230906,101200,20283028750,35200,35250,35250,35200,3144
|
|
20230906,101100,20172290300,35250,35250,35250,35200,2921
|
|
20230906,101000,20069422500,35200,35200,35250,35200,1543
|
|
20230906,100900,20015059650,35200,35250,35300,35200,1472
|
|
20230906,100800,19963176850,35250,35350,35350,35250,2561
|
|
20230906,100700,19872801900,35350,35300,35350,35300,1725
|
|
20230906,100600,19811845750,35350,35350,35350,35300,2110
|
|
20230906,100500,19737299700,35350,35350,35400,35350,3709
|
|
20230906,100400,19606153000,35350,35400,35400,35300,1515
|
|
20230906,100300,19552600050,35400,35350,35400,35300,6125
|
|
20230906,100200,19336077700,35300,35150,35350,35150,5752
|
|
20230906,100100,19133372000,35150,35200,35200,35150,743
|
|
20230906,100000,19107236450,35250,35250,35250,35200,2250
|
|
20230906,095900,19028008300,35200,35300,35300,35200,4471
|
|
20230906,095800,18870493400,35300,35300,35300,35250,1322
|
|
20230906,095700,18823837450,35300,35300,35350,35300,3880
|
|
20230906,095600,18686824700,35300,35300,35350,35300,1755
|
|
20230906,095500,18624851500,35300,35300,35350,35300,1555
|
|
20230906,095400,18569937050,35300,35300,35350,35250,2910
|
|
20230906,095300,18467227600,35300,35250,35350,35250,3733
|
|
20230906,095200,18335540150,35250,35150,35250,35150,4996
|
|
20230906,095100,18159640900,35150,35100,35200,35100,2993
|
|
20230906,095000,18054456700,35100,35000,35300,35000,11529
|
|
20230906,094900,17649789350,35050,35050,35100,35000,25383
|
|
20230906,094800,16761001200,35050,35150,35150,35050,12160
|
|
20230906,094700,16334322200,35200,35200,35250,35150,3417
|
|
20230906,094600,16214056200,35200,35150,35250,35100,14382
|
|
20230906,094500,15708136000,35150,35250,35350,35150,7860
|
|
20230906,094400,15431165350,35250,35350,35350,35250,10587
|
|
20230906,094300,15057495300,35350,35400,35450,35350,2261
|
|
20230906,094200,14977505300,35400,35400,35450,35350,16039
|
|
20230906,094100,14409900200,35400,35450,35500,35400,3976
|
|
20230906,094000,14268994250,35450,35550,35550,35450,5693
|
|
20230906,093900,14067003900,35550,35550,35550,35500,3958
|
|
20230906,093800,13926435350,35550,35550,35600,35500,3771
|
|
20230906,093700,13792404050,35550,35500,35600,35500,3339
|
|
20230906,093600,13673766000,35550,35500,35600,35500,3175
|
|
20230906,093500,13560879550,35550,35500,35600,35500,3310
|
|
20230906,093400,13443267350,35550,35500,35550,35500,1674
|
|
20230906,093300,13383805700,35500,35450,35550,35450,6176
|
|
20230906,093200,13164624450,35450,35450,35500,35400,6479
|
|
20230906,093100,12934900050,35450,35450,35500,35450,5035
|
|
20230906,093000,12756301300,35450,35450,35500,35450,2857
|
|
20230906,092900,12655005750,35500,35500,35500,35450,4920
|
|
20230906,092800,12480484800,35500,35600,35600,35450,10093
|
|
20230906,092700,12121877400,35600,35700,35700,35550,8231
|
|
20230906,092600,11828662250,35700,35650,35700,35600,6322
|
|
20230906,092500,11603267150,35700,35600,35750,35600,8809
|
|
20230906,092400,11288866250,35650,35650,35700,35600,2736
|
|
20230906,092300,11191338800,35650,35750,35750,35650,10104
|
|
20230906,092200,10830599700,35700,35650,35750,35650,11821
|
|
20230906,092100,10408553550,35650,35650,35700,35550,8120
|
|
20230906,092000,10119352050,35650,35500,35700,35500,4633
|
|
20230906,091900,9954204950,35450,35500,35550,35400,17666
|
|
20230906,091800,9327862200,35500,35650,35700,35500,11654
|
|
20230906,091700,8913417750,35650,35550,35650,35550,6399
|
|
20230906,091600,8685484550,35550,35600,35650,35550,6564
|
|
20230906,091500,8451838350,35600,35750,35750,35600,9506
|
|
20230906,091400,8112698550,35750,35750,35800,35700,3823
|
|
20230906,091300,7976053500,35750,35650,35800,35650,7881
|
|
20230906,091200,7694676500,35700,35650,35700,35600,7411
|
|
20230906,091100,7430425950,35650,35550,35650,35550,11372
|
|
20230906,091000,7025585400,35600,35750,35800,35550,12729
|
|
20230906,090900,6571719200,35800,35800,35850,35750,12487
|
|
20230906,090800,6124893350,35800,35800,35950,35750,14586
|
|
20230906,090700,5601704950,35750,35600,35800,35550,13765
|
|
20230906,090600,5110750050,35600,35600,35600,35550,4651
|
|
20230906,090500,4945333000,35600,35600,35600,35500,5485
|
|
20230906,090400,4750302550,35600,35550,35600,35450,7281
|
|
20230906,090300,4491626050,35550,35700,35700,35500,19756
|
|
20230906,090200,3787659950,35650,35650,35700,35600,16254
|
|
20230906,090100,3207987900,35600,35100,35650,35000,42950
|
|
20230906,090000,1693365050,35150,35350,35350,35000,45190
|