720 lines
39 KiB
CSV
720 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,205700,56508727650,34400,34400,34400,34400,30673
|
|
20230907,205600,56508727650,34400,34400,34400,34400,0
|
|
20230907,205500,56508727650,34400,34400,34400,34400,0
|
|
20230907,205400,56508727650,34400,34400,34400,34400,0
|
|
20230907,205300,56508727650,34400,34400,34400,34400,0
|
|
20230907,205200,56508727650,34400,34400,34400,34400,0
|
|
20230907,205100,56508727650,34400,34400,34400,34400,0
|
|
20230907,205000,56508727650,34400,34400,34400,34400,0
|
|
20230907,204900,56508727650,34400,34400,34400,34400,0
|
|
20230907,204800,56508727650,34400,34400,34400,34400,0
|
|
20230907,204700,56508727650,34400,34400,34400,34400,0
|
|
20230907,204600,56508727650,34400,34400,34400,34400,0
|
|
20230907,204500,56508727650,34400,34400,34400,34400,0
|
|
20230907,204400,56508727650,34400,34400,34400,34400,0
|
|
20230907,204300,56508727650,34400,34400,34400,34400,0
|
|
20230907,204200,56508727650,34400,34400,34400,34400,0
|
|
20230907,204100,56508727650,34400,34400,34400,34400,0
|
|
20230907,204000,56508727650,34400,34400,34400,34400,0
|
|
20230907,203900,56508727650,34400,34400,34400,34400,0
|
|
20230907,203800,56508727650,34400,34400,34400,34400,0
|
|
20230907,203700,56508727650,34400,34400,34400,34400,0
|
|
20230907,203600,56508727650,34400,34400,34400,34400,0
|
|
20230907,203500,56508727650,34400,34400,34400,34400,0
|
|
20230907,203400,56508727650,34400,34400,34400,34400,0
|
|
20230907,203300,56508727650,34400,34400,34400,34400,0
|
|
20230907,203200,56508727650,34400,34400,34400,34400,0
|
|
20230907,203100,56508727650,34400,34400,34400,34400,0
|
|
20230907,203000,56508727650,34400,34400,34400,34400,0
|
|
20230907,202900,56508727650,34400,34400,34400,34400,0
|
|
20230907,202800,56508727650,34400,34400,34400,34400,0
|
|
20230907,202700,56508727650,34400,34400,34400,34400,30673
|
|
20230907,202600,56508727650,34400,34400,34400,34400,0
|
|
20230907,202500,56508727650,34400,34400,34400,34400,0
|
|
20230907,202400,56508727650,34400,34400,34400,34400,0
|
|
20230907,202300,56508727650,34400,34400,34400,34400,0
|
|
20230907,202200,56508727650,34400,34400,34400,34400,0
|
|
20230907,202100,56508727650,34400,34400,34400,34400,0
|
|
20230907,202000,56508727650,34400,34400,34400,34400,0
|
|
20230907,201900,56508727650,34400,34400,34400,34400,0
|
|
20230907,201800,56508727650,34400,34400,34400,34400,0
|
|
20230907,201700,56508727650,34400,34400,34400,34400,0
|
|
20230907,201600,56508727650,34400,34400,34400,34400,0
|
|
20230907,201500,56508727650,34400,34400,34400,34400,0
|
|
20230907,201400,56508727650,34400,34400,34400,34400,0
|
|
20230907,201300,56508727650,34400,34400,34400,34400,0
|
|
20230907,201200,56508727650,34400,34400,34400,34400,0
|
|
20230907,201100,56508727650,34400,34400,34400,34400,0
|
|
20230907,201000,56508727650,34400,34400,34400,34400,0
|
|
20230907,200900,56508727650,34400,34400,34400,34400,0
|
|
20230907,200800,56508727650,34400,34400,34400,34400,0
|
|
20230907,200700,56508727650,34400,34400,34400,34400,0
|
|
20230907,200600,56508727650,34400,34400,34400,34400,0
|
|
20230907,200500,56508727650,34400,34400,34400,34400,0
|
|
20230907,200400,56508727650,34400,34400,34400,34400,0
|
|
20230907,200300,56508727650,34400,34400,34400,34400,0
|
|
20230907,200200,56508727650,34400,34400,34400,34400,0
|
|
20230907,200100,56508727650,34400,34400,34400,34400,0
|
|
20230907,200000,56508727650,34400,34400,34400,34400,0
|
|
20230907,195900,56508727650,34400,34400,34400,34400,0
|
|
20230907,195800,56508727650,34400,34400,34400,34400,0
|
|
20230907,195700,56508727650,34400,34400,34400,34400,30673
|
|
20230907,195600,56508727650,34400,34400,34400,34400,0
|
|
20230907,195500,56508727650,34400,34400,34400,34400,0
|
|
20230907,195400,56508727650,34400,34400,34400,34400,0
|
|
20230907,195300,56508727650,34400,34400,34400,34400,0
|
|
20230907,195200,56508727650,34400,34400,34400,34400,0
|
|
20230907,195100,56508727650,34400,34400,34400,34400,0
|
|
20230907,195000,56508727650,34400,34400,34400,34400,0
|
|
20230907,194900,56508727650,34400,34400,34400,34400,0
|
|
20230907,194800,56508727650,34400,34400,34400,34400,0
|
|
20230907,194700,56508727650,34400,34400,34400,34400,0
|
|
20230907,194600,56508727650,34400,34400,34400,34400,0
|
|
20230907,194500,56508727650,34400,34400,34400,34400,0
|
|
20230907,194400,56508727650,34400,34400,34400,34400,0
|
|
20230907,194300,56508727650,34400,34400,34400,34400,0
|
|
20230907,194200,56508727650,34400,34400,34400,34400,0
|
|
20230907,194100,56508727650,34400,34400,34400,34400,0
|
|
20230907,194000,56508727650,34400,34400,34400,34400,0
|
|
20230907,193900,56508727650,34400,34400,34400,34400,0
|
|
20230907,193800,56508727650,34400,34400,34400,34400,0
|
|
20230907,193700,56508727650,34400,34400,34400,34400,0
|
|
20230907,193600,56508727650,34400,34400,34400,34400,0
|
|
20230907,193500,56508727650,34400,34400,34400,34400,0
|
|
20230907,193400,56508727650,34400,34400,34400,34400,0
|
|
20230907,193300,56508727650,34400,34400,34400,34400,0
|
|
20230907,193200,56508727650,34400,34400,34400,34400,0
|
|
20230907,193100,56508727650,34400,34400,34400,34400,0
|
|
20230907,193000,56508727650,34400,34400,34400,34400,0
|
|
20230907,192900,56508727650,34400,34400,34400,34400,0
|
|
20230907,192800,56508727650,34400,34400,34400,34400,0
|
|
20230907,192700,56508727650,34400,34400,34400,34400,30673
|
|
20230907,192600,56508727650,34400,34400,34400,34400,0
|
|
20230907,192500,56508727650,34400,34400,34400,34400,0
|
|
20230907,192400,56508727650,34400,34400,34400,34400,0
|
|
20230907,192300,56508727650,34400,34400,34400,34400,0
|
|
20230907,192200,56508727650,34400,34400,34400,34400,0
|
|
20230907,192100,56508727650,34400,34400,34400,34400,0
|
|
20230907,192000,56508727650,34400,34400,34400,34400,0
|
|
20230907,191900,56508727650,34400,34400,34400,34400,0
|
|
20230907,191800,56508727650,34400,34400,34400,34400,0
|
|
20230907,191700,56508727650,34400,34400,34400,34400,0
|
|
20230907,191600,56508727650,34400,34400,34400,34400,0
|
|
20230907,191500,56508727650,34400,34400,34400,34400,0
|
|
20230907,191400,56508727650,34400,34400,34400,34400,0
|
|
20230907,191300,56508727650,34400,34400,34400,34400,0
|
|
20230907,191200,56508727650,34400,34400,34400,34400,0
|
|
20230907,191100,56508727650,34400,34400,34400,34400,0
|
|
20230907,191000,56508727650,34400,34400,34400,34400,0
|
|
20230907,190900,56508727650,34400,34400,34400,34400,0
|
|
20230907,190800,56508727650,34400,34400,34400,34400,0
|
|
20230907,190700,56508727650,34400,34400,34400,34400,0
|
|
20230907,190600,56508727650,34400,34400,34400,34400,0
|
|
20230907,190500,56508727650,34400,34400,34400,34400,0
|
|
20230907,190400,56508727650,34400,34400,34400,34400,0
|
|
20230907,190300,56508727650,34400,34400,34400,34400,0
|
|
20230907,190200,56508727650,34400,34400,34400,34400,0
|
|
20230907,190100,56508727650,34400,34400,34400,34400,0
|
|
20230907,190000,56508727650,34400,34400,34400,34400,0
|
|
20230907,185900,56508727650,34400,34400,34400,34400,0
|
|
20230907,185800,56508727650,34400,34400,34400,34400,0
|
|
20230907,185700,56508727650,34400,34400,34400,34400,30673
|
|
20230907,185600,56508727650,34400,34400,34400,34400,0
|
|
20230907,185500,56508727650,34400,34400,34400,34400,0
|
|
20230907,185400,56508727650,34400,34400,34400,34400,0
|
|
20230907,185300,56508727650,34400,34400,34400,34400,0
|
|
20230907,185200,56508727650,34400,34400,34400,34400,0
|
|
20230907,185100,56508727650,34400,34400,34400,34400,0
|
|
20230907,185000,56508727650,34400,34400,34400,34400,0
|
|
20230907,184900,56508727650,34400,34400,34400,34400,0
|
|
20230907,184800,56508727650,34400,34400,34400,34400,0
|
|
20230907,184700,56508727650,34400,34400,34400,34400,0
|
|
20230907,184600,56508727650,34400,34400,34400,34400,0
|
|
20230907,184500,56508727650,34400,34400,34400,34400,0
|
|
20230907,184400,56508727650,34400,34400,34400,34400,0
|
|
20230907,184300,56508727650,34400,34400,34400,34400,0
|
|
20230907,184200,56508727650,34400,34400,34400,34400,0
|
|
20230907,184100,56508727650,34400,34400,34400,34400,0
|
|
20230907,184000,56508727650,34400,34400,34400,34400,0
|
|
20230907,183900,56508727650,34400,34400,34400,34400,0
|
|
20230907,183800,56508727650,34400,34400,34400,34400,0
|
|
20230907,183700,56508727650,34400,34400,34400,34400,0
|
|
20230907,183600,56508727650,34400,34400,34400,34400,0
|
|
20230907,183500,56508727650,34400,34400,34400,34400,0
|
|
20230907,183400,56508727650,34400,34400,34400,34400,0
|
|
20230907,183300,56508727650,34400,34400,34400,34400,0
|
|
20230907,183200,56508727650,34400,34400,34400,34400,0
|
|
20230907,183100,56508727650,34400,34400,34400,34400,0
|
|
20230907,183000,56508727650,34400,34400,34400,34400,0
|
|
20230907,182900,56508727650,34400,34400,34400,34400,0
|
|
20230907,182800,56508727650,34400,34400,34400,34400,0
|
|
20230907,182700,56508727650,34400,34400,34400,34400,30673
|
|
20230907,182600,56508727650,34400,34400,34400,34400,0
|
|
20230907,182500,56508727650,34400,34400,34400,34400,0
|
|
20230907,182400,56508727650,34400,34400,34400,34400,0
|
|
20230907,182300,56508727650,34400,34400,34400,34400,0
|
|
20230907,182200,56508727650,34400,34400,34400,34400,0
|
|
20230907,182100,56508727650,34400,34400,34400,34400,0
|
|
20230907,182000,56508727650,34400,34400,34400,34400,0
|
|
20230907,181900,56508727650,34400,34400,34400,34400,0
|
|
20230907,181800,56508727650,34400,34400,34400,34400,0
|
|
20230907,181700,56508727650,34400,34400,34400,34400,0
|
|
20230907,181600,56508727650,34400,34400,34400,34400,0
|
|
20230907,181500,56508727650,34400,34400,34400,34400,0
|
|
20230907,181400,56508727650,34400,34400,34400,34400,0
|
|
20230907,181300,56508727650,34400,34400,34400,34400,0
|
|
20230907,181200,56508727650,34400,34400,34400,34400,0
|
|
20230907,181100,56508727650,34400,34400,34400,34400,0
|
|
20230907,181000,56508727650,34400,34400,34400,34400,0
|
|
20230907,180900,56508727650,34400,34400,34400,34400,0
|
|
20230907,180800,56508727650,34400,34400,34400,34400,0
|
|
20230907,180700,56508727650,34400,34400,34400,34400,0
|
|
20230907,180600,56508727650,34400,34400,34400,34400,0
|
|
20230907,180500,56508727650,34400,34400,34400,34400,0
|
|
20230907,180400,56508727650,34400,34400,34400,34400,0
|
|
20230907,180300,56508727650,34400,34400,34400,34400,0
|
|
20230907,180200,56508727650,34400,34400,34400,34400,0
|
|
20230907,180100,56508727650,34400,34400,34400,34400,0
|
|
20230907,180000,56508727650,34400,34400,34400,34400,0
|
|
20230907,175900,56508727650,34400,34400,34400,34400,0
|
|
20230907,175800,56508727650,34400,34400,34400,34400,0
|
|
20230907,175700,56508727650,34400,34400,34400,34400,30673
|
|
20230907,175600,56508727650,34400,34400,34400,34400,0
|
|
20230907,175500,56508727650,34400,34400,34400,34400,0
|
|
20230907,175400,56508727650,34400,34400,34400,34400,0
|
|
20230907,175300,56508727650,34400,34400,34400,34400,0
|
|
20230907,175200,56508727650,34400,34400,34400,34400,0
|
|
20230907,175100,56508727650,34400,34400,34400,34400,0
|
|
20230907,175000,56508727650,34400,34400,34400,34400,0
|
|
20230907,174900,56508727650,34400,34400,34400,34400,0
|
|
20230907,174800,56508727650,34400,34400,34400,34400,0
|
|
20230907,174700,56508727650,34400,34400,34400,34400,0
|
|
20230907,174600,56508727650,34400,34400,34400,34400,0
|
|
20230907,174500,56508727650,34400,34400,34400,34400,0
|
|
20230907,174400,56508727650,34400,34400,34400,34400,0
|
|
20230907,174300,56508727650,34400,34400,34400,34400,0
|
|
20230907,174200,56508727650,34400,34400,34400,34400,0
|
|
20230907,174100,56508727650,34400,34400,34400,34400,0
|
|
20230907,174000,56508727650,34400,34400,34400,34400,0
|
|
20230907,173900,56508727650,34400,34400,34400,34400,0
|
|
20230907,173800,56508727650,34400,34400,34400,34400,0
|
|
20230907,173700,56508727650,34400,34400,34400,34400,0
|
|
20230907,173600,56508727650,34400,34400,34400,34400,0
|
|
20230907,173500,56508727650,34400,34400,34400,34400,0
|
|
20230907,173400,56508727650,34400,34400,34400,34400,0
|
|
20230907,173300,56508727650,34400,34400,34400,34400,0
|
|
20230907,173200,56508727650,34400,34400,34400,34400,0
|
|
20230907,173100,56508727650,34400,34400,34400,34400,0
|
|
20230907,173000,56508727650,34400,34400,34400,34400,0
|
|
20230907,172900,56508727650,34400,34400,34400,34400,0
|
|
20230907,172800,56508727650,34400,34400,34400,34400,0
|
|
20230907,172700,56508727650,34400,34400,34400,34400,30673
|
|
20230907,172600,56508727650,34400,34400,34400,34400,0
|
|
20230907,172500,56508727650,34400,34400,34400,34400,0
|
|
20230907,172400,56508727650,34400,34400,34400,34400,0
|
|
20230907,172300,56508727650,34400,34400,34400,34400,0
|
|
20230907,172200,56508727650,34400,34400,34400,34400,0
|
|
20230907,172100,56508727650,34400,34400,34400,34400,0
|
|
20230907,172000,56508727650,34400,34400,34400,34400,0
|
|
20230907,171900,56508727650,34400,34400,34400,34400,0
|
|
20230907,171800,56508727650,34400,34400,34400,34400,0
|
|
20230907,171700,56508727650,34400,34400,34400,34400,0
|
|
20230907,171600,56508727650,34400,34400,34400,34400,0
|
|
20230907,171500,56508727650,34400,34400,34400,34400,0
|
|
20230907,171400,56508727650,34400,34400,34400,34400,0
|
|
20230907,171300,56508727650,34400,34400,34400,34400,0
|
|
20230907,171200,56508727650,34400,34400,34400,34400,0
|
|
20230907,171100,56508727650,34400,34400,34400,34400,0
|
|
20230907,171000,56508727650,34400,34400,34400,34400,0
|
|
20230907,170900,56508727650,34400,34400,34400,34400,0
|
|
20230907,170800,56508727650,34400,34400,34400,34400,0
|
|
20230907,170700,56508727650,34400,34400,34400,34400,0
|
|
20230907,170600,56508727650,34400,34400,34400,34400,0
|
|
20230907,170500,56508727650,34400,34400,34400,34400,0
|
|
20230907,170400,56508727650,34400,34400,34400,34400,0
|
|
20230907,170300,56508727650,34400,34400,34400,34400,0
|
|
20230907,170200,56508727650,34400,34400,34400,34400,0
|
|
20230907,170100,56508727650,34400,34400,34400,34400,0
|
|
20230907,170000,56508727650,34400,34400,34400,34400,0
|
|
20230907,165900,56508727650,34400,34400,34400,34400,0
|
|
20230907,165800,56508727650,34400,34400,34400,34400,0
|
|
20230907,165700,56508727650,34400,34400,34400,34400,30673
|
|
20230907,165600,56508727650,34400,34400,34400,34400,0
|
|
20230907,165500,56508727650,34400,34400,34400,34400,0
|
|
20230907,165400,56508727650,34400,34400,34400,34400,0
|
|
20230907,165300,56508727650,34400,34400,34400,34400,0
|
|
20230907,165200,56508727650,34400,34400,34400,34400,0
|
|
20230907,165100,56508727650,34400,34400,34400,34400,0
|
|
20230907,165000,56508727650,34400,34400,34400,34400,0
|
|
20230907,164900,56508727650,34400,34400,34400,34400,0
|
|
20230907,164800,56508727650,34400,34400,34400,34400,0
|
|
20230907,164700,56508727650,34400,34400,34400,34400,0
|
|
20230907,164600,56508727650,34400,34400,34400,34400,0
|
|
20230907,164500,56508727650,34400,34400,34400,34400,0
|
|
20230907,164400,56508727650,34400,34400,34400,34400,0
|
|
20230907,164300,56508727650,34400,34400,34400,34400,0
|
|
20230907,164200,56508727650,34400,34400,34400,34400,0
|
|
20230907,164100,56508727650,34400,34400,34400,34400,0
|
|
20230907,164000,56508727650,34400,34400,34400,34400,0
|
|
20230907,163900,56508727650,34400,34400,34400,34400,0
|
|
20230907,163800,56508727650,34400,34400,34400,34400,0
|
|
20230907,163700,56508727650,34400,34400,34400,34400,0
|
|
20230907,163600,56508727650,34400,34400,34400,34400,0
|
|
20230907,163500,56508727650,34400,34400,34400,34400,0
|
|
20230907,163400,56508727650,34400,34400,34400,34400,0
|
|
20230907,163300,56508727650,34400,34400,34400,34400,0
|
|
20230907,163200,56508727650,34400,34400,34400,34400,0
|
|
20230907,163100,56508727650,34400,34400,34400,34400,0
|
|
20230907,163000,56508727650,34400,34400,34400,34400,0
|
|
20230907,162900,56508727650,34400,34400,34400,34400,0
|
|
20230907,162800,56508727650,34400,34400,34400,34400,0
|
|
20230907,162700,56508727650,34400,34400,34400,34400,30673
|
|
20230907,162600,56508727650,34400,34400,34400,34400,0
|
|
20230907,162500,56508727650,34400,34400,34400,34400,0
|
|
20230907,162400,56508727650,34400,34400,34400,34400,0
|
|
20230907,162300,56508727650,34400,34400,34400,34400,0
|
|
20230907,162200,56508727650,34400,34400,34400,34400,0
|
|
20230907,162100,56508727650,34400,34400,34400,34400,0
|
|
20230907,162000,56508727650,34400,34400,34400,34400,0
|
|
20230907,161900,56508727650,34400,34400,34400,34400,0
|
|
20230907,161800,56508727650,34400,34400,34400,34400,0
|
|
20230907,161700,56508727650,34400,34400,34400,34400,0
|
|
20230907,161600,56508727650,34400,34400,34400,34400,0
|
|
20230907,161500,56508727650,34400,34400,34400,34400,0
|
|
20230907,161400,56508727650,34400,34400,34400,34400,0
|
|
20230907,161300,56508727650,34400,34400,34400,34400,0
|
|
20230907,161200,56508727650,34400,34400,34400,34400,0
|
|
20230907,161100,56508727650,34400,34400,34400,34400,0
|
|
20230907,161000,56508727650,34400,34400,34400,34400,0
|
|
20230907,160900,56508727650,34400,34400,34400,34400,0
|
|
20230907,160800,56508727650,34400,34400,34400,34400,0
|
|
20230907,160700,56508727650,34400,34400,34400,34400,0
|
|
20230907,160600,56508727650,34400,34400,34400,34400,0
|
|
20230907,160500,56508727650,34400,34400,34400,34400,0
|
|
20230907,160400,56508727650,34400,34400,34400,34400,0
|
|
20230907,160300,56508727650,34400,34400,34400,34400,0
|
|
20230907,160200,56508727650,34400,34400,34400,34400,0
|
|
20230907,160100,56508727650,34400,34400,34400,34400,0
|
|
20230907,160000,56508727650,34400,34400,34400,34400,0
|
|
20230907,155900,56508727650,34400,34400,34400,34400,0
|
|
20230907,155800,56508727650,34400,34400,34400,34400,0
|
|
20230907,155700,56508727650,34400,34400,34400,34400,30673
|
|
20230907,155600,56508727650,34400,34400,34400,34400,0
|
|
20230907,155500,56508727650,34400,34400,34400,34400,0
|
|
20230907,155400,56508727650,34400,34400,34400,34400,0
|
|
20230907,155300,56508727650,34400,34400,34400,34400,0
|
|
20230907,155200,56508727650,34400,34400,34400,34400,0
|
|
20230907,155100,56508727650,34400,34400,34400,34400,0
|
|
20230907,155000,56508727650,34400,34400,34400,34400,0
|
|
20230907,154900,56508727650,34400,34400,34400,34400,0
|
|
20230907,154800,56508727650,34400,34400,34400,34400,0
|
|
20230907,154700,56508727650,34400,34400,34400,34400,0
|
|
20230907,154600,56508727650,34400,34400,34400,34400,0
|
|
20230907,154500,56508727650,34400,34400,34400,34400,0
|
|
20230907,154400,56508727650,34400,34400,34400,34400,0
|
|
20230907,154300,56508727650,34400,34400,34400,34400,0
|
|
20230907,154200,56508727650,34400,34400,34400,34400,0
|
|
20230907,154100,56508727650,34400,34400,34400,34400,0
|
|
20230907,154000,56508727650,34400,34400,34400,34400,0
|
|
20230907,153900,56508727650,34400,34400,34400,34400,0
|
|
20230907,153800,56508727650,34400,34400,34400,34400,0
|
|
20230907,153700,56508727650,34400,34400,34400,34400,0
|
|
20230907,153600,56508727650,34400,34400,34400,34400,0
|
|
20230907,153500,56508727650,34400,34400,34400,34400,0
|
|
20230907,153400,56508727650,34400,34400,34400,34400,0
|
|
20230907,153300,56508727650,34400,34400,34400,34400,0
|
|
20230907,153200,56508727650,34400,34400,34400,34400,0
|
|
20230907,153100,56508727650,34400,34400,34400,34400,0
|
|
20230907,153000,56508727650,34400,34400,34400,34400,30673
|
|
20230907,152900,55453576450,34400,34400,34400,34400,0
|
|
20230907,152800,55453576450,34400,34400,34400,34400,0
|
|
20230907,152700,55453576450,34400,34400,34400,34400,0
|
|
20230907,152600,55453576450,34400,34400,34400,34400,0
|
|
20230907,152500,55453576450,34400,34400,34400,34400,0
|
|
20230907,152400,55453576450,34400,34400,34400,34400,0
|
|
20230907,152300,55453576450,34400,34400,34400,34400,0
|
|
20230907,152200,55453576450,34400,34400,34400,34400,0
|
|
20230907,152100,55453576450,34400,34400,34400,34400,0
|
|
20230907,152000,55453576450,34400,34400,34400,34400,0
|
|
20230907,151900,55453576450,34400,34350,34400,34300,7349
|
|
20230907,151800,55201078150,34350,34350,34400,34300,9946
|
|
20230907,151700,54859424950,34400,34300,34400,34250,4643
|
|
20230907,151600,54700036600,34300,34300,34350,34250,2850
|
|
20230907,151500,54602282600,34300,34300,34300,34250,9329
|
|
20230907,151400,54282406050,34300,34300,34300,34250,3160
|
|
20230907,151300,54174044900,34300,34250,34300,34250,1543
|
|
20230907,151200,54121167450,34300,34250,34300,34250,2051
|
|
20230907,151100,54050874650,34250,34250,34250,34200,3625
|
|
20230907,151000,53926752800,34200,34200,34250,34200,1474
|
|
20230907,150900,53876323300,34200,34250,34250,34200,1148
|
|
20230907,150800,53837042850,34250,34250,34250,34200,1413
|
|
20230907,150700,53788703500,34250,34250,34250,34200,1040
|
|
20230907,150600,53753122700,34250,34200,34250,34150,2242
|
|
20230907,150500,53676461700,34200,34150,34200,34100,1621
|
|
20230907,150400,53621099550,34150,34150,34200,34100,2602
|
|
20230907,150300,53532233800,34150,34200,34200,34100,3667
|
|
20230907,150200,53406987600,34200,34200,34200,34150,3029
|
|
20230907,150100,53303537500,34200,34200,34200,34150,2607
|
|
20230907,150000,53214493750,34200,34250,34250,34150,5939
|
|
20230907,145900,53011401800,34250,34200,34250,34200,2135
|
|
20230907,145800,52938298900,34200,34250,34250,34200,1866
|
|
20230907,145700,52874428150,34250,34250,34250,34200,1506
|
|
20230907,145600,52822872600,34250,34300,34300,34200,2931
|
|
20230907,145500,52722438850,34300,34200,34300,34200,6075
|
|
20230907,145400,52514293400,34250,34250,34250,34200,1080
|
|
20230907,145300,52477348050,34250,34150,34250,34150,3632
|
|
20230907,145200,52353151700,34150,34150,34200,34100,3222
|
|
20230907,145100,52243128150,34200,34200,34200,34050,3216
|
|
20230907,145000,52133377600,34200,34150,34200,34100,2085
|
|
20230907,144900,52062211650,34150,34150,34150,34100,1311
|
|
20230907,144800,52017496650,34200,34100,34200,34050,6745
|
|
20230907,144700,51787185100,34100,34100,34100,34050,1889
|
|
20230907,144600,51722860350,34100,34150,34150,34050,5530
|
|
20230907,144500,51534382700,34150,34150,34150,34100,1753
|
|
20230907,144400,51474558350,34150,34250,34250,34150,2271
|
|
20230907,144300,51396924100,34250,34200,34250,34200,1042
|
|
20230907,144200,51361275650,34200,34250,34250,34200,807
|
|
20230907,144100,51333672500,34200,34200,34250,34200,1914
|
|
20230907,144000,51268196150,34200,34100,34200,34100,3911
|
|
20230907,143900,51134644400,34100,34150,34150,34100,2908
|
|
20230907,143800,51035467950,34150,34150,34200,34100,1133
|
|
20230907,143700,50996777450,34150,34200,34200,34100,2269
|
|
20230907,143600,50919265200,34150,34200,34200,34150,1066
|
|
20230907,143500,50882855400,34200,34150,34200,34100,2102
|
|
20230907,143400,50811070450,34150,34100,34150,34100,3123
|
|
20230907,143300,50704543500,34100,34150,34150,34050,8358
|
|
20230907,143200,50419806900,34150,34150,34200,34100,2864
|
|
20230907,143100,50322096000,34150,34150,34200,34100,4880
|
|
20230907,143000,50155509500,34150,34150,34200,34100,3810
|
|
20230907,142900,50025310150,34200,34150,34200,34150,966
|
|
20230907,142800,49992311650,34150,34200,34200,34150,1215
|
|
20230907,142700,49950809250,34150,34100,34200,34100,3178
|
|
20230907,142600,49842366500,34100,34200,34200,34100,9607
|
|
20230907,142500,49514537800,34200,34200,34200,34150,1351
|
|
20230907,142400,49468392100,34200,34250,34250,34150,4889
|
|
20230907,142300,49301201650,34250,34250,34300,34200,1315
|
|
20230907,142200,49256173150,34250,34350,34400,34250,2040
|
|
20230907,142100,49186211050,34350,34250,34400,34200,3986
|
|
20230907,142000,49049528350,34200,34250,34300,34200,2660
|
|
20230907,141900,48958424350,34250,34250,34300,34200,1341
|
|
20230907,141800,48912492550,34300,34300,34300,34200,5400
|
|
20230907,141700,48727485850,34250,34400,34400,34200,12540
|
|
20230907,141600,48297568350,34350,34400,34400,34350,1807
|
|
20230907,141500,48235490650,34350,34450,34450,34350,1757
|
|
20230907,141400,48175075150,34400,34450,34450,34400,2858
|
|
20230907,141300,48076691600,34450,34450,34500,34450,1021
|
|
20230907,141200,48041483650,34500,34450,34500,34450,922
|
|
20230907,141100,48009707700,34500,34450,34500,34450,603
|
|
20230907,141000,47988929700,34500,34500,34550,34450,4098
|
|
20230907,140900,47847564200,34500,34500,34500,34450,2379
|
|
20230907,140800,47765547750,34450,34500,34500,34450,1139
|
|
20230907,140700,47726279500,34450,34500,34550,34450,771
|
|
20230907,140600,47699692550,34500,34500,34550,34450,817
|
|
20230907,140500,47671504750,34500,34500,34500,34450,1634
|
|
20230907,140400,47615198800,34450,34550,34550,34450,2243
|
|
20230907,140300,47537805700,34500,34550,34600,34500,4253
|
|
20230907,140200,47390723700,34550,34550,34650,34500,4017
|
|
20230907,140100,47251841450,34550,34600,34600,34500,3576
|
|
20230907,140000,47128290950,34650,34600,34650,34550,1680
|
|
20230907,135900,47070160500,34600,34650,34650,34550,2108
|
|
20230907,135800,46997238550,34600,34600,34700,34500,3035
|
|
20230907,135700,46892221150,34550,34550,34600,34500,3165
|
|
20230907,135600,46782852350,34500,34400,34550,34400,2103
|
|
20230907,135500,46710332300,34450,34450,34500,34400,2359
|
|
20230907,135400,46629130800,34450,34450,34500,34400,1170
|
|
20230907,135300,46588824000,34450,34550,34550,34450,1063
|
|
20230907,135200,46552162750,34500,34550,34550,34500,1399
|
|
20230907,135100,46503872200,34500,34350,34550,34350,5184
|
|
20230907,135000,46325430100,34350,34400,34500,34350,6054
|
|
20230907,134900,46117064000,34500,34500,34550,34450,4256
|
|
20230907,134800,45970328300,34500,34550,34600,34500,3408
|
|
20230907,134700,45852649950,34600,34500,34600,34500,1660
|
|
20230907,134600,45795302900,34550,34550,34550,34500,2136
|
|
20230907,134500,45721581050,34550,34550,34600,34500,2267
|
|
20230907,134400,45643245100,34600,34700,34700,34550,6280
|
|
20230907,134300,45425918750,34650,34700,34700,34650,787
|
|
20230907,134200,45398646100,34700,34700,34700,34650,910
|
|
20230907,134100,45367086950,34700,34650,34700,34600,2263
|
|
20230907,134000,45288702600,34650,34600,34650,34550,5756
|
|
20230907,133900,45089570650,34550,34650,34700,34550,5911
|
|
20230907,133800,44884972900,34650,34750,34800,34650,29888
|
|
20230907,133700,43847705400,34800,34850,34900,34750,4636
|
|
20230907,133600,43686209300,34850,34850,34900,34850,1087
|
|
20230907,133500,43648326900,34850,34850,34900,34800,2122
|
|
20230907,133400,43574441000,34850,34900,34900,34800,1943
|
|
20230907,133300,43506728600,34900,34850,34900,34800,846
|
|
20230907,133200,43477249650,34850,34800,34850,34750,4046
|
|
20230907,133100,43336479950,34850,34850,34900,34750,9797
|
|
20230907,133000,42995375900,34900,34950,34950,34850,2465
|
|
20230907,132900,42909342900,34900,34950,34950,34900,1020
|
|
20230907,132800,42873742150,34950,35000,35000,34900,4895
|
|
20230907,132700,42702766350,34950,35000,35000,34950,1599
|
|
20230907,132600,42646869800,34950,34950,35000,34950,2070
|
|
20230907,132500,42574513900,34950,35000,35000,34950,3201
|
|
20230907,132400,42462567300,35000,35000,35000,34950,1086
|
|
20230907,132300,42424571900,35000,35000,35000,34900,1999
|
|
20230907,132200,42354688550,35000,34950,35000,34900,2581
|
|
20230907,132100,42264421500,34950,34900,35000,34900,4227
|
|
20230907,132000,42116669700,34900,34950,34950,34900,1687
|
|
20230907,131900,42057787950,34950,34950,34950,34900,1271
|
|
20230907,131800,42013418450,34950,34900,35000,34900,2752
|
|
20230907,131700,41917236500,34950,34900,34950,34850,1614
|
|
20230907,131600,41860900400,34900,34950,35000,34900,2810
|
|
20230907,131500,41762768800,34950,34950,35000,34850,3674
|
|
20230907,131400,41634400600,34900,35000,35000,34800,3490
|
|
20230907,131300,41512748250,35000,35000,35000,34900,3011
|
|
20230907,131200,41407448250,35000,35000,35050,34850,2252
|
|
20230907,131100,41328734150,35000,35050,35100,34850,5097
|
|
20230907,131000,41150415300,35050,35050,35050,34900,7425
|
|
20230907,130900,40891049550,35050,35050,35050,34900,5823
|
|
20230907,130800,40687358950,35050,35050,35100,35000,1477
|
|
20230907,130700,40635588550,35000,34950,35050,34950,3514
|
|
20230907,130600,40512611900,35000,34900,35000,34900,5458
|
|
20230907,130500,40321993850,34950,35050,35050,34950,4650
|
|
20230907,130400,40159305700,35050,35050,35050,34950,5777
|
|
20230907,130300,39957200050,35050,35050,35100,35000,4835
|
|
20230907,130200,39787812950,35050,35050,35100,34950,4709
|
|
20230907,130100,39622956200,35050,35000,35100,35000,2414
|
|
20230907,130000,39538369600,35000,35050,35100,35000,3049
|
|
20230907,125900,39431460700,35100,35150,35200,34900,5549
|
|
20230907,125800,39236847950,35150,35150,35200,35000,6681
|
|
20230907,125700,39002122600,35150,35150,35200,34950,9219
|
|
20230907,125600,38678475750,35200,35150,35200,35150,7510
|
|
20230907,125500,38414229200,35150,35050,35200,35000,8582
|
|
20230907,125400,38113040700,35050,35100,35150,34950,6267
|
|
20230907,125300,37893503050,35100,35050,35150,35000,4830
|
|
20230907,125200,37724070750,35000,35000,35050,34950,4203
|
|
20230907,125100,37576968150,35000,35000,35000,34900,2151
|
|
20230907,125000,37501777650,35000,35000,35000,34850,3312
|
|
20230907,124900,37386100450,34950,35000,35000,34850,8454
|
|
20230907,124800,37090773500,35050,35100,35150,35050,6247
|
|
20230907,124700,36871671450,35100,35100,35150,35050,3887
|
|
20230907,124600,36735250900,35100,35200,35200,35100,4827
|
|
20230907,124500,36565603000,35200,35100,35250,35100,5128
|
|
20230907,124400,36385210750,35100,35300,35300,35050,14223
|
|
20230907,124300,35884962900,35300,35250,35300,35250,9678
|
|
20230907,124200,35543464700,35250,35250,35300,35200,19370
|
|
20230907,124100,34860358200,35250,35150,35250,35100,13969
|
|
20230907,124000,34369124600,35100,35100,35200,35100,14277
|
|
20230907,123900,33867188550,35100,35050,35100,35050,13424
|
|
20230907,123800,33396247800,35000,35000,35050,34950,13968
|
|
20230907,123700,32907336300,34950,35000,35000,34950,5534
|
|
20230907,123600,32713668650,35000,34950,35000,34900,12395
|
|
20230907,123500,32280456550,34900,34800,34900,34800,14359
|
|
20230907,123400,31779812250,34850,34850,34850,34800,4870
|
|
20230907,123300,31610193450,34850,34800,34850,34750,7533
|
|
20230907,123200,31347954550,34750,34850,34900,34700,20828
|
|
20230907,123100,30622445950,34850,34650,34850,34650,18662
|
|
20230907,123000,29973773900,34650,34600,34700,34550,11457
|
|
20230907,122900,29576997400,34600,34600,34600,34550,4951
|
|
20230907,122800,29405846250,34550,34550,34600,34550,2011
|
|
20230907,122700,29336294100,34600,34550,34600,34500,2735
|
|
20230907,122600,29241796800,34550,34500,34550,34500,1058
|
|
20230907,122500,29205248250,34500,34500,34550,34500,3188
|
|
20230907,122400,29095202500,34500,34500,34500,34450,6921
|
|
20230907,122300,28856463750,34500,34450,34500,34450,994
|
|
20230907,122200,28822193000,34450,34450,34500,34400,2164
|
|
20230907,122100,28747637950,34450,34500,34500,34450,2122
|
|
20230907,122000,28674483450,34450,34500,34500,34450,2600
|
|
20230907,121900,28584883200,34500,34450,34500,34400,1887
|
|
20230907,121800,28519878600,34450,34450,34450,34400,3021
|
|
20230907,121700,28415819400,34400,34350,34450,34350,1497
|
|
20230907,121600,28364325400,34350,34250,34400,34250,10621
|
|
20230907,121500,27999516750,34250,34200,34300,34200,4109
|
|
20230907,121400,27858774950,34250,34150,34250,34150,2676
|
|
20230907,121300,27767256750,34200,34200,34200,34150,807
|
|
20230907,121200,27739660350,34200,34200,34200,34150,365
|
|
20230907,121100,27727191000,34200,34200,34200,34150,1503
|
|
20230907,121000,27675803400,34200,34200,34250,34200,1447
|
|
20230907,120900,27626315650,34250,34200,34250,34200,3649
|
|
20230907,120800,27501514850,34200,34200,34250,34200,1190
|
|
20230907,120700,27460804250,34250,34200,34250,34200,947
|
|
20230907,120600,27428406650,34250,34250,34250,34200,402
|
|
20230907,120500,27414649350,34250,34250,34250,34200,415
|
|
20230907,120400,27400448800,34250,34200,34250,34200,677
|
|
20230907,120300,27377285500,34200,34250,34250,34200,689
|
|
20230907,120200,27353695850,34200,34200,34250,34200,2119
|
|
20230907,120100,27281202400,34250,34250,34250,34200,643
|
|
20230907,120000,27259187050,34200,34200,34250,34200,385
|
|
20230907,115900,27246007500,34200,34250,34250,34200,521
|
|
20230907,115800,27228169700,34200,34150,34250,34100,6854
|
|
20230907,115700,26993863550,34150,34050,34150,34050,523
|
|
20230907,115600,26976031300,34100,34150,34150,34000,7408
|
|
20230907,115500,26723758800,34150,34200,34200,34100,1702
|
|
20230907,115400,26665623500,34200,34200,34250,34200,958
|
|
20230907,115300,26632844250,34200,34150,34200,34150,708
|
|
20230907,115200,26608659050,34100,34350,34350,34100,8100
|
|
20230907,115100,26331631250,34350,34300,34350,34300,495
|
|
20230907,115000,26314645850,34300,34350,34350,34300,364
|
|
20230907,114900,26302156800,34350,34350,34400,34300,740
|
|
20230907,114800,26276735400,34300,34350,34450,34300,4150
|
|
20230907,114700,26134032950,34350,34350,34400,34300,2386
|
|
20230907,114600,26052007600,34350,34350,34350,34300,2319
|
|
20230907,114500,25972398750,34350,34350,34350,34300,2231
|
|
20230907,114400,25895789250,34400,34400,34400,34350,2200
|
|
20230907,114300,25820212750,34400,34400,34400,34350,1451
|
|
20230907,114200,25770311250,34400,34400,34400,34350,2104
|
|
20230907,114100,25697950800,34350,34350,34400,34350,432
|
|
20230907,114000,25683098550,34400,34300,34400,34300,1138
|
|
20230907,113900,25643995450,34350,34350,34350,34300,800
|
|
20230907,113800,25616517650,34350,34250,34350,34250,1728
|
|
20230907,113700,25557248600,34250,34300,34300,34200,1560
|
|
20230907,113600,25503819650,34300,34300,34300,34250,845
|
|
20230907,113500,25474849850,34300,34300,34350,34250,1967
|
|
20230907,113400,25407421100,34350,34250,34400,34250,2971
|
|
20230907,113300,25305399550,34300,34350,34400,34250,3402
|
|
20230907,113200,25188595600,34350,34200,34350,34200,5529
|
|
20230907,113100,24998959100,34250,34250,34250,34200,707
|
|
20230907,113000,24974750900,34200,34250,34250,34200,529
|
|
20230907,112900,24956634450,34250,34250,34250,34200,503
|
|
20230907,112800,24939417250,34250,34200,34250,34200,328
|
|
20230907,112700,24928191350,34200,34250,34300,34200,2782
|
|
20230907,112600,24832962950,34250,34200,34250,34150,1131
|
|
20230907,112500,24794280850,34250,34200,34250,34150,1846
|
|
20230907,112400,24731129400,34150,34200,34200,34150,1020
|
|
20230907,112300,24696258300,34200,34150,34200,34100,714
|
|
20230907,112200,24671874850,34100,34150,34150,34100,561
|
|
20230907,112100,24652733850,34100,34200,34200,34100,6846
|
|
20230907,112000,24419116700,34200,34150,34200,34100,3747
|
|
20230907,111900,24291179600,34100,34150,34150,34050,1908
|
|
20230907,111800,24226110600,34150,34100,34150,34050,1850
|
|
20230907,111700,24163031650,34100,34100,34100,34050,1692
|
|
20230907,111600,24105350850,34100,34100,34100,34050,1034
|
|
20230907,111500,24070100850,34100,34100,34100,34050,718
|
|
20230907,111400,24045626800,34100,34100,34100,34050,741
|
|
20230907,111300,24020373700,34100,34100,34100,34050,1444
|
|
20230907,111200,23971148350,34100,34050,34100,34050,1437
|
|
20230907,111100,23922180800,34050,34050,34050,34000,304
|
|
20230907,111000,23911831000,34000,34000,34050,33950,6569
|
|
20230907,110900,23688446150,33950,34000,34000,33950,523
|
|
20230907,110800,23670678250,33950,34000,34000,33950,822
|
|
20230907,110700,23642739550,34000,34000,34000,33950,507
|
|
20230907,110600,23625518650,34000,34000,34000,33900,1757
|
|
20230907,110500,23565868850,33950,33950,34000,33900,2607
|
|
20230907,110400,23477365700,33900,33950,34000,33900,1939
|
|
20230907,110300,23411535850,33950,34000,34000,33950,2178
|
|
20230907,110200,23337520100,33900,33900,33950,33850,1622
|
|
20230907,110100,23282520100,33900,33850,33900,33800,1101
|
|
20230907,110000,23245262250,33850,33800,33850,33800,698
|
|
20230907,105900,23221661200,33800,33800,33850,33800,1085
|
|
20230907,105800,23184949000,33850,33850,33850,33800,556
|
|
20230907,105700,23166143400,33800,33800,33850,33800,974
|
|
20230907,105600,23133209600,33800,33800,33800,33750,552
|
|
20230907,105500,23114552800,33800,33700,33800,33650,734
|
|
20230907,105400,23089801000,33700,33800,33800,33650,5106
|
|
20230907,105300,22917757650,33800,33850,33850,33750,1089
|
|
20230907,105200,22880946800,33850,33900,33900,33750,891
|
|
20230907,105100,22850782550,33850,33700,33850,33650,4399
|
|
20230907,105000,22702561150,33700,33750,33800,33700,10621
|
|
20230907,104900,22344272100,33750,33750,33850,33750,2658
|
|
20230907,104800,22254452550,33750,33900,33900,33750,10790
|
|
20230907,104700,21889559000,33850,33900,33950,33850,6672
|
|
20230907,104600,21663372000,33950,33950,33950,33900,704
|
|
20230907,104500,21639483600,34000,34000,34000,33900,2223
|
|
20230907,104400,21564015400,33950,34000,34050,33950,1874
|
|
20230907,104300,21500363500,34000,34000,34050,33950,2350
|
|
20230907,104200,21420515450,34000,34050,34050,33950,1448
|
|
20230907,104100,21371277850,34000,34000,34050,33950,1797
|
|
20230907,104000,21310185450,34000,34000,34000,33950,476
|
|
20230907,103900,21294016700,34000,34000,34050,33950,1703
|
|
20230907,103800,21236112200,34000,34050,34050,34000,1685
|
|
20230907,103700,21178807600,34050,34100,34100,34000,2633
|
|
20230907,103600,21089164250,34100,34050,34100,34050,421
|
|
20230907,103500,21074820950,34050,34000,34050,33950,6250
|
|
20230907,103400,20862319200,33950,33950,34000,33950,1042
|
|
20230907,103300,20826933950,34000,34000,34050,33950,1175
|
|
20230907,103200,20787003600,34000,33950,34050,33950,2228
|
|
20230907,103100,20711307500,33950,34000,34050,33950,2583
|
|
20230907,103000,20623519500,34050,34100,34100,34000,3875
|
|
20230907,102900,20491717000,34100,34050,34100,34000,1044
|
|
20230907,102800,20456176500,34050,34100,34100,34000,1441
|
|
20230907,102700,20407147800,34100,34100,34150,34050,5230
|
|
20230907,102600,20229005650,34100,34100,34150,34050,1642
|
|
20230907,102500,20173019150,34100,34100,34100,34050,756
|
|
20230907,102400,20147245100,34050,34100,34150,34050,1152
|
|
20230907,102300,20107957900,34100,34100,34150,34050,1820
|
|
20230907,102200,20045929600,34100,34150,34150,34050,2720
|
|
20230907,102100,19953135450,34150,34150,34150,34050,3750
|
|
20230907,102000,19825253700,34100,34200,34200,34100,3190
|
|
20230907,101900,19716406550,34200,34300,34300,34150,2590
|
|
20230907,101800,19627840700,34300,34150,34300,34150,2260
|
|
20230907,101700,19550507350,34200,34150,34200,34100,1479
|
|
20230907,101600,19499995950,34150,34150,34150,34100,1643
|
|
20230907,101500,19443900000,34150,34250,34300,34100,5529
|
|
20230907,101400,19254888900,34300,34300,34300,34250,768
|
|
20230907,101300,19228577850,34300,34300,34300,34250,1728
|
|
20230907,101200,19169341550,34300,34300,34300,34250,901
|
|
20230907,101100,19138450950,34250,34200,34300,34200,3613
|
|
20230907,101000,19014688500,34200,34250,34250,34200,948
|
|
20230907,100900,18982250500,34250,34200,34250,34200,906
|
|
20230907,100800,18951248750,34250,34150,34250,34150,3864
|
|
20230907,100700,18819146850,34200,34100,34200,34100,4330
|
|
20230907,100600,18671365900,34150,34150,34150,34000,25425
|
|
20230907,100500,17806653300,34150,34150,34200,34100,831
|
|
20230907,100400,17778266250,34200,34200,34200,34150,2293
|
|
20230907,100300,17699872550,34200,34150,34250,34150,3304
|
|
20230907,100200,17586938850,34150,34050,34150,33950,27751
|
|
20230907,100100,16642940250,34100,34200,34200,34100,2048
|
|
20230907,100000,16573033250,34200,34250,34250,34200,2442
|
|
20230907,095900,16489507250,34250,34250,34250,34200,3069
|
|
20230907,095800,16384522050,34250,34250,34300,34200,1141
|
|
20230907,095700,16345447150,34250,34150,34300,34150,1909
|
|
20230907,095600,16280087550,34150,34300,34300,33950,20179
|
|
20230907,095500,15593694950,34300,34150,34350,34000,69436
|
|
20230907,095400,13230946500,34150,34050,34150,34050,2821
|
|
20230907,095300,13134806900,34050,34350,34350,33950,54576
|
|
20230907,095200,11276547350,34350,34300,34350,34300,2626
|
|
20230907,095100,11186367100,34300,34350,34350,34300,3024
|
|
20230907,095000,11082529550,34350,34350,34400,34300,2344
|
|
20230907,094900,11002035050,34400,34350,34400,34350,1038
|
|
20230907,094800,10966375400,34350,34550,34550,34350,6942
|
|
20230907,094700,10727236500,34550,34600,34600,34500,2605
|
|
20230907,094600,10637251550,34600,34500,34600,34500,3084
|
|
20230907,094500,10530766300,34550,34500,34550,34450,2388
|
|
20230907,094400,10448370400,34500,34500,34500,34450,1210
|
|
20230907,094300,10406649150,34500,34500,34500,34450,727
|
|
20230907,094200,10381596100,34500,34450,34500,34450,1410
|
|
20230907,094100,10333019650,34500,34500,34550,34450,3019
|
|
20230907,094000,10228880150,34600,34600,34600,34550,3821
|
|
20230907,093900,10096823100,34550,34600,34650,34550,5244
|
|
20230907,093800,9915314150,34600,34500,34600,34500,6022
|
|
20230907,093700,9707139800,34500,34400,34500,34350,7133
|
|
20230907,093600,9461482350,34350,34400,34400,34350,1323
|
|
20230907,093500,9416027500,34400,34400,34450,34350,801
|
|
20230907,093400,9388478450,34450,34450,34500,34350,2946
|
|
20230907,093300,9287055500,34500,34500,34550,34450,8198
|
|
20230907,093200,9004260900,34500,34450,34500,34400,5822
|
|
20230907,093100,8803620550,34400,34150,34450,34150,13242
|
|
20230907,093000,8348799700,34200,34200,34250,34150,3881
|
|
20230907,092900,8216065800,34250,34300,34300,34200,1349
|
|
20230907,092800,8169853950,34300,34300,34350,34250,3015
|
|
20230907,092700,8066392850,34350,34300,34350,34300,2465
|
|
20230907,092600,7981742950,34350,34300,34350,34250,987
|
|
20230907,092500,7947882450,34300,34350,34400,34250,4429
|
|
20230907,092400,7796015550,34350,34400,34450,34350,7758
|
|
20230907,092300,7529295450,34400,34300,34400,34300,2267
|
|
20230907,092200,7451450650,34300,34300,34300,34250,2839
|
|
20230907,092100,7354097700,34250,34350,34400,34250,1954
|
|
20230907,092000,7287058350,34350,34150,34400,34100,6713
|
|
20230907,091900,7057128700,34100,34150,34150,34100,2842
|
|
20230907,091800,6960132700,34150,34150,34150,34100,3489
|
|
20230907,091700,6841051850,34150,34150,34200,34100,1824
|
|
20230907,091600,6778761450,34150,34150,34200,34100,2257
|
|
20230907,091500,6701664600,34150,34050,34150,34050,5208
|
|
20230907,091400,6524180150,34100,34050,34200,34000,17390
|
|
20230907,091300,5931331250,34050,34250,34250,34050,10430
|
|
20230907,091200,5575490200,34250,34400,34400,34200,5868
|
|
20230907,091100,5374094350,34400,34400,34450,34300,10068
|
|
20230907,091000,5028188750,34350,34500,34500,34350,6457
|
|
20230907,090900,4806012750,34500,34500,34600,34350,18038
|
|
20230907,090800,4183342900,34500,34450,34550,34400,8841
|
|
20230907,090700,3878511250,34450,34350,34500,34300,8703
|
|
20230907,090600,3578826000,34350,34300,34350,34150,4267
|
|
20230907,090500,3432552700,34300,34200,34350,34150,6340
|
|
20230907,090400,3215281800,34250,34350,34450,34150,12746
|
|
20230907,090300,2777714950,34350,34050,34350,34000,12638
|
|
20230907,090200,2345903600,34050,33700,34100,33650,13618
|
|
20230907,090100,1884190650,33700,33800,34050,33600,26587
|
|
20230907,090000,985967500,33800,33600,33950,33600,29289
|