715 lines
39 KiB
CSV
715 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,205200,37304240950,33900,33900,33900,33900,33616
|
|
20230908,205100,37304240950,33900,33900,33900,33900,0
|
|
20230908,205000,37304240950,33900,33900,33900,33900,0
|
|
20230908,204900,37304240950,33900,33900,33900,33900,0
|
|
20230908,204800,37304240950,33900,33900,33900,33900,0
|
|
20230908,204700,37304240950,33900,33900,33900,33900,0
|
|
20230908,204600,37304240950,33900,33900,33900,33900,0
|
|
20230908,204500,37304240950,33900,33900,33900,33900,0
|
|
20230908,204400,37304240950,33900,33900,33900,33900,0
|
|
20230908,204300,37304240950,33900,33900,33900,33900,0
|
|
20230908,204200,37304240950,33900,33900,33900,33900,0
|
|
20230908,204100,37304240950,33900,33900,33900,33900,0
|
|
20230908,204000,37304240950,33900,33900,33900,33900,0
|
|
20230908,203900,37304240950,33900,33900,33900,33900,0
|
|
20230908,203800,37304240950,33900,33900,33900,33900,0
|
|
20230908,203700,37304240950,33900,33900,33900,33900,0
|
|
20230908,203600,37304240950,33900,33900,33900,33900,0
|
|
20230908,203500,37304240950,33900,33900,33900,33900,0
|
|
20230908,203400,37304240950,33900,33900,33900,33900,0
|
|
20230908,203300,37304240950,33900,33900,33900,33900,0
|
|
20230908,203200,37304240950,33900,33900,33900,33900,0
|
|
20230908,203100,37304240950,33900,33900,33900,33900,0
|
|
20230908,203000,37304240950,33900,33900,33900,33900,0
|
|
20230908,202900,37304240950,33900,33900,33900,33900,0
|
|
20230908,202800,37304240950,33900,33900,33900,33900,0
|
|
20230908,202700,37304240950,33900,33900,33900,33900,0
|
|
20230908,202600,37304240950,33900,33900,33900,33900,0
|
|
20230908,202500,37304240950,33900,33900,33900,33900,0
|
|
20230908,202400,37304240950,33900,33900,33900,33900,0
|
|
20230908,202300,37304240950,33900,33900,33900,33900,0
|
|
20230908,202200,37304240950,33900,33900,33900,33900,33616
|
|
20230908,202100,37304240950,33900,33900,33900,33900,0
|
|
20230908,202000,37304240950,33900,33900,33900,33900,0
|
|
20230908,201900,37304240950,33900,33900,33900,33900,0
|
|
20230908,201800,37304240950,33900,33900,33900,33900,0
|
|
20230908,201700,37304240950,33900,33900,33900,33900,0
|
|
20230908,201600,37304240950,33900,33900,33900,33900,0
|
|
20230908,201500,37304240950,33900,33900,33900,33900,0
|
|
20230908,201400,37304240950,33900,33900,33900,33900,0
|
|
20230908,201300,37304240950,33900,33900,33900,33900,0
|
|
20230908,201200,37304240950,33900,33900,33900,33900,0
|
|
20230908,201100,37304240950,33900,33900,33900,33900,0
|
|
20230908,201000,37304240950,33900,33900,33900,33900,0
|
|
20230908,200900,37304240950,33900,33900,33900,33900,0
|
|
20230908,200800,37304240950,33900,33900,33900,33900,0
|
|
20230908,200700,37304240950,33900,33900,33900,33900,0
|
|
20230908,200600,37304240950,33900,33900,33900,33900,0
|
|
20230908,200500,37304240950,33900,33900,33900,33900,0
|
|
20230908,200400,37304240950,33900,33900,33900,33900,0
|
|
20230908,200300,37304240950,33900,33900,33900,33900,0
|
|
20230908,200200,37304240950,33900,33900,33900,33900,0
|
|
20230908,200100,37304240950,33900,33900,33900,33900,0
|
|
20230908,200000,37304240950,33900,33900,33900,33900,0
|
|
20230908,195900,37304240950,33900,33900,33900,33900,0
|
|
20230908,195800,37304240950,33900,33900,33900,33900,0
|
|
20230908,195700,37304240950,33900,33900,33900,33900,0
|
|
20230908,195600,37304240950,33900,33900,33900,33900,0
|
|
20230908,195500,37304240950,33900,33900,33900,33900,0
|
|
20230908,195400,37304240950,33900,33900,33900,33900,0
|
|
20230908,195300,37304240950,33900,33900,33900,33900,0
|
|
20230908,195200,37304240950,33900,33900,33900,33900,33616
|
|
20230908,195100,37304240950,33900,33900,33900,33900,0
|
|
20230908,195000,37304240950,33900,33900,33900,33900,0
|
|
20230908,194900,37304240950,33900,33900,33900,33900,0
|
|
20230908,194800,37304240950,33900,33900,33900,33900,0
|
|
20230908,194700,37304240950,33900,33900,33900,33900,0
|
|
20230908,194600,37304240950,33900,33900,33900,33900,0
|
|
20230908,194500,37304240950,33900,33900,33900,33900,0
|
|
20230908,194400,37304240950,33900,33900,33900,33900,0
|
|
20230908,194300,37304240950,33900,33900,33900,33900,0
|
|
20230908,194200,37304240950,33900,33900,33900,33900,0
|
|
20230908,194100,37304240950,33900,33900,33900,33900,0
|
|
20230908,194000,37304240950,33900,33900,33900,33900,0
|
|
20230908,193900,37304240950,33900,33900,33900,33900,0
|
|
20230908,193800,37304240950,33900,33900,33900,33900,0
|
|
20230908,193700,37304240950,33900,33900,33900,33900,0
|
|
20230908,193600,37304240950,33900,33900,33900,33900,0
|
|
20230908,193500,37304240950,33900,33900,33900,33900,0
|
|
20230908,193400,37304240950,33900,33900,33900,33900,0
|
|
20230908,193300,37304240950,33900,33900,33900,33900,0
|
|
20230908,193200,37304240950,33900,33900,33900,33900,0
|
|
20230908,193100,37304240950,33900,33900,33900,33900,0
|
|
20230908,193000,37304240950,33900,33900,33900,33900,0
|
|
20230908,192900,37304240950,33900,33900,33900,33900,0
|
|
20230908,192800,37304240950,33900,33900,33900,33900,0
|
|
20230908,192700,37304240950,33900,33900,33900,33900,0
|
|
20230908,192600,37304240950,33900,33900,33900,33900,0
|
|
20230908,192500,37304240950,33900,33900,33900,33900,0
|
|
20230908,192400,37304240950,33900,33900,33900,33900,0
|
|
20230908,192300,37304240950,33900,33900,33900,33900,0
|
|
20230908,192200,37304240950,33900,33900,33900,33900,33616
|
|
20230908,192100,37304240950,33900,33900,33900,33900,0
|
|
20230908,192000,37304240950,33900,33900,33900,33900,0
|
|
20230908,191900,37304240950,33900,33900,33900,33900,0
|
|
20230908,191800,37304240950,33900,33900,33900,33900,0
|
|
20230908,191700,37304240950,33900,33900,33900,33900,0
|
|
20230908,191600,37304240950,33900,33900,33900,33900,0
|
|
20230908,191500,37304240950,33900,33900,33900,33900,0
|
|
20230908,191400,37304240950,33900,33900,33900,33900,0
|
|
20230908,191300,37304240950,33900,33900,33900,33900,0
|
|
20230908,191200,37304240950,33900,33900,33900,33900,0
|
|
20230908,191100,37304240950,33900,33900,33900,33900,0
|
|
20230908,191000,37304240950,33900,33900,33900,33900,0
|
|
20230908,190900,37304240950,33900,33900,33900,33900,0
|
|
20230908,190800,37304240950,33900,33900,33900,33900,0
|
|
20230908,190700,37304240950,33900,33900,33900,33900,0
|
|
20230908,190600,37304240950,33900,33900,33900,33900,0
|
|
20230908,190500,37304240950,33900,33900,33900,33900,0
|
|
20230908,190400,37304240950,33900,33900,33900,33900,0
|
|
20230908,190300,37304240950,33900,33900,33900,33900,0
|
|
20230908,190200,37304240950,33900,33900,33900,33900,0
|
|
20230908,190100,37304240950,33900,33900,33900,33900,0
|
|
20230908,190000,37304240950,33900,33900,33900,33900,0
|
|
20230908,185900,37304240950,33900,33900,33900,33900,0
|
|
20230908,185800,37304240950,33900,33900,33900,33900,0
|
|
20230908,185700,37304240950,33900,33900,33900,33900,0
|
|
20230908,185600,37304240950,33900,33900,33900,33900,0
|
|
20230908,185500,37304240950,33900,33900,33900,33900,0
|
|
20230908,185400,37304240950,33900,33900,33900,33900,0
|
|
20230908,185300,37304240950,33900,33900,33900,33900,0
|
|
20230908,185200,37304240950,33900,33900,33900,33900,33616
|
|
20230908,185100,37304240950,33900,33900,33900,33900,0
|
|
20230908,185000,37304240950,33900,33900,33900,33900,0
|
|
20230908,184900,37304240950,33900,33900,33900,33900,0
|
|
20230908,184800,37304240950,33900,33900,33900,33900,0
|
|
20230908,184700,37304240950,33900,33900,33900,33900,0
|
|
20230908,184600,37304240950,33900,33900,33900,33900,0
|
|
20230908,184500,37304240950,33900,33900,33900,33900,0
|
|
20230908,184400,37304240950,33900,33900,33900,33900,0
|
|
20230908,184300,37304240950,33900,33900,33900,33900,0
|
|
20230908,184200,37304240950,33900,33900,33900,33900,0
|
|
20230908,184100,37304240950,33900,33900,33900,33900,0
|
|
20230908,184000,37304240950,33900,33900,33900,33900,0
|
|
20230908,183900,37304240950,33900,33900,33900,33900,0
|
|
20230908,183800,37304240950,33900,33900,33900,33900,0
|
|
20230908,183700,37304240950,33900,33900,33900,33900,0
|
|
20230908,183600,37304240950,33900,33900,33900,33900,0
|
|
20230908,183500,37304240950,33900,33900,33900,33900,0
|
|
20230908,183400,37304240950,33900,33900,33900,33900,0
|
|
20230908,183300,37304240950,33900,33900,33900,33900,0
|
|
20230908,183200,37304240950,33900,33900,33900,33900,0
|
|
20230908,183100,37304240950,33900,33900,33900,33900,0
|
|
20230908,183000,37304240950,33900,33900,33900,33900,0
|
|
20230908,182900,37304240950,33900,33900,33900,33900,0
|
|
20230908,182800,37304240950,33900,33900,33900,33900,0
|
|
20230908,182700,37304240950,33900,33900,33900,33900,0
|
|
20230908,182600,37304240950,33900,33900,33900,33900,0
|
|
20230908,182500,37304240950,33900,33900,33900,33900,0
|
|
20230908,182400,37304240950,33900,33900,33900,33900,0
|
|
20230908,182300,37304240950,33900,33900,33900,33900,0
|
|
20230908,182200,37304240950,33900,33900,33900,33900,33616
|
|
20230908,182100,37304240950,33900,33900,33900,33900,0
|
|
20230908,182000,37304240950,33900,33900,33900,33900,0
|
|
20230908,181900,37304240950,33900,33900,33900,33900,0
|
|
20230908,181800,37304240950,33900,33900,33900,33900,0
|
|
20230908,181700,37304240950,33900,33900,33900,33900,0
|
|
20230908,181600,37304240950,33900,33900,33900,33900,0
|
|
20230908,181500,37304240950,33900,33900,33900,33900,0
|
|
20230908,181400,37304240950,33900,33900,33900,33900,0
|
|
20230908,181300,37304240950,33900,33900,33900,33900,0
|
|
20230908,181200,37304240950,33900,33900,33900,33900,0
|
|
20230908,181100,37304240950,33900,33900,33900,33900,0
|
|
20230908,181000,37304240950,33900,33900,33900,33900,0
|
|
20230908,180900,37304240950,33900,33900,33900,33900,0
|
|
20230908,180800,37304240950,33900,33900,33900,33900,0
|
|
20230908,180700,37304240950,33900,33900,33900,33900,0
|
|
20230908,180600,37304240950,33900,33900,33900,33900,0
|
|
20230908,180500,37304240950,33900,33900,33900,33900,0
|
|
20230908,180400,37304240950,33900,33900,33900,33900,0
|
|
20230908,180300,37304240950,33900,33900,33900,33900,0
|
|
20230908,180200,37304240950,33900,33900,33900,33900,0
|
|
20230908,180100,37304240950,33900,33900,33900,33900,0
|
|
20230908,180000,37304240950,33900,33900,33900,33900,0
|
|
20230908,175900,37304240950,33900,33900,33900,33900,0
|
|
20230908,175800,37304240950,33900,33900,33900,33900,0
|
|
20230908,175700,37304240950,33900,33900,33900,33900,0
|
|
20230908,175600,37304240950,33900,33900,33900,33900,0
|
|
20230908,175500,37304240950,33900,33900,33900,33900,0
|
|
20230908,175400,37304240950,33900,33900,33900,33900,0
|
|
20230908,175300,37304240950,33900,33900,33900,33900,0
|
|
20230908,175200,37304240950,33900,33900,33900,33900,33616
|
|
20230908,175100,37304240950,33900,33900,33900,33900,0
|
|
20230908,175000,37304240950,33900,33900,33900,33900,0
|
|
20230908,174900,37304240950,33900,33900,33900,33900,0
|
|
20230908,174800,37304240950,33900,33900,33900,33900,0
|
|
20230908,174700,37304240950,33900,33900,33900,33900,0
|
|
20230908,174600,37304240950,33900,33900,33900,33900,0
|
|
20230908,174500,37304240950,33900,33900,33900,33900,0
|
|
20230908,174400,37304240950,33900,33900,33900,33900,0
|
|
20230908,174300,37304240950,33900,33900,33900,33900,0
|
|
20230908,174200,37304240950,33900,33900,33900,33900,0
|
|
20230908,174100,37304240950,33900,33900,33900,33900,0
|
|
20230908,174000,37304240950,33900,33900,33900,33900,0
|
|
20230908,173900,37304240950,33900,33900,33900,33900,0
|
|
20230908,173800,37304240950,33900,33900,33900,33900,0
|
|
20230908,173700,37304240950,33900,33900,33900,33900,0
|
|
20230908,173600,37304240950,33900,33900,33900,33900,0
|
|
20230908,173500,37304240950,33900,33900,33900,33900,0
|
|
20230908,173400,37304240950,33900,33900,33900,33900,0
|
|
20230908,173300,37304240950,33900,33900,33900,33900,0
|
|
20230908,173200,37304240950,33900,33900,33900,33900,0
|
|
20230908,173100,37304240950,33900,33900,33900,33900,0
|
|
20230908,173000,37304240950,33900,33900,33900,33900,0
|
|
20230908,172900,37304240950,33900,33900,33900,33900,0
|
|
20230908,172800,37304240950,33900,33900,33900,33900,0
|
|
20230908,172700,37304240950,33900,33900,33900,33900,0
|
|
20230908,172600,37304240950,33900,33900,33900,33900,0
|
|
20230908,172500,37304240950,33900,33900,33900,33900,0
|
|
20230908,172400,37304240950,33900,33900,33900,33900,0
|
|
20230908,172300,37304240950,33900,33900,33900,33900,0
|
|
20230908,172200,37304240950,33900,33900,33900,33900,33616
|
|
20230908,172100,37304240950,33900,33900,33900,33900,0
|
|
20230908,172000,37304240950,33900,33900,33900,33900,0
|
|
20230908,171900,37304240950,33900,33900,33900,33900,0
|
|
20230908,171800,37304240950,33900,33900,33900,33900,0
|
|
20230908,171700,37304240950,33900,33900,33900,33900,0
|
|
20230908,171600,37304240950,33900,33900,33900,33900,0
|
|
20230908,171500,37304240950,33900,33900,33900,33900,0
|
|
20230908,171400,37304240950,33900,33900,33900,33900,0
|
|
20230908,171300,37304240950,33900,33900,33900,33900,0
|
|
20230908,171200,37304240950,33900,33900,33900,33900,0
|
|
20230908,171100,37304240950,33900,33900,33900,33900,0
|
|
20230908,171000,37304240950,33900,33900,33900,33900,0
|
|
20230908,170900,37304240950,33900,33900,33900,33900,0
|
|
20230908,170800,37304240950,33900,33900,33900,33900,0
|
|
20230908,170700,37304240950,33900,33900,33900,33900,0
|
|
20230908,170600,37304240950,33900,33900,33900,33900,0
|
|
20230908,170500,37304240950,33900,33900,33900,33900,0
|
|
20230908,170400,37304240950,33900,33900,33900,33900,0
|
|
20230908,170300,37304240950,33900,33900,33900,33900,0
|
|
20230908,170200,37304240950,33900,33900,33900,33900,0
|
|
20230908,170100,37304240950,33900,33900,33900,33900,0
|
|
20230908,170000,37304240950,33900,33900,33900,33900,0
|
|
20230908,165900,37304240950,33900,33900,33900,33900,0
|
|
20230908,165800,37304240950,33900,33900,33900,33900,0
|
|
20230908,165700,37304240950,33900,33900,33900,33900,0
|
|
20230908,165600,37304240950,33900,33900,33900,33900,0
|
|
20230908,165500,37304240950,33900,33900,33900,33900,0
|
|
20230908,165400,37304240950,33900,33900,33900,33900,0
|
|
20230908,165300,37304240950,33900,33900,33900,33900,0
|
|
20230908,165200,37304240950,33900,33900,33900,33900,33616
|
|
20230908,165100,37304240950,33900,33900,33900,33900,0
|
|
20230908,165000,37304240950,33900,33900,33900,33900,0
|
|
20230908,164900,37304240950,33900,33900,33900,33900,0
|
|
20230908,164800,37304240950,33900,33900,33900,33900,0
|
|
20230908,164700,37304240950,33900,33900,33900,33900,0
|
|
20230908,164600,37304240950,33900,33900,33900,33900,0
|
|
20230908,164500,37304240950,33900,33900,33900,33900,0
|
|
20230908,164400,37304240950,33900,33900,33900,33900,0
|
|
20230908,164300,37304240950,33900,33900,33900,33900,0
|
|
20230908,164200,37304240950,33900,33900,33900,33900,0
|
|
20230908,164100,37304240950,33900,33900,33900,33900,0
|
|
20230908,164000,37304240950,33900,33900,33900,33900,0
|
|
20230908,163900,37304240950,33900,33900,33900,33900,0
|
|
20230908,163800,37304240950,33900,33900,33900,33900,0
|
|
20230908,163700,37304240950,33900,33900,33900,33900,0
|
|
20230908,163600,37304240950,33900,33900,33900,33900,0
|
|
20230908,163500,37304240950,33900,33900,33900,33900,0
|
|
20230908,163400,37304240950,33900,33900,33900,33900,0
|
|
20230908,163300,37304240950,33900,33900,33900,33900,0
|
|
20230908,163200,37304240950,33900,33900,33900,33900,0
|
|
20230908,163100,37304240950,33900,33900,33900,33900,0
|
|
20230908,163000,37304240950,33900,33900,33900,33900,0
|
|
20230908,162900,37304240950,33900,33900,33900,33900,0
|
|
20230908,162800,37304240950,33900,33900,33900,33900,0
|
|
20230908,162700,37304240950,33900,33900,33900,33900,0
|
|
20230908,162600,37304240950,33900,33900,33900,33900,0
|
|
20230908,162500,37304240950,33900,33900,33900,33900,0
|
|
20230908,162400,37304240950,33900,33900,33900,33900,0
|
|
20230908,162300,37304240950,33900,33900,33900,33900,0
|
|
20230908,162200,37304240950,33900,33900,33900,33900,33616
|
|
20230908,162100,37304240950,33900,33900,33900,33900,0
|
|
20230908,162000,37304240950,33900,33900,33900,33900,0
|
|
20230908,161900,37304240950,33900,33900,33900,33900,0
|
|
20230908,161800,37304240950,33900,33900,33900,33900,0
|
|
20230908,161700,37304240950,33900,33900,33900,33900,0
|
|
20230908,161600,37304240950,33900,33900,33900,33900,0
|
|
20230908,161500,37304240950,33900,33900,33900,33900,0
|
|
20230908,161400,37304240950,33900,33900,33900,33900,0
|
|
20230908,161300,37304240950,33900,33900,33900,33900,0
|
|
20230908,161200,37304240950,33900,33900,33900,33900,0
|
|
20230908,161100,37304240950,33900,33900,33900,33900,0
|
|
20230908,161000,37304240950,33900,33900,33900,33900,0
|
|
20230908,160900,37304240950,33900,33900,33900,33900,0
|
|
20230908,160800,37304240950,33900,33900,33900,33900,0
|
|
20230908,160700,37304240950,33900,33900,33900,33900,0
|
|
20230908,160600,37304240950,33900,33900,33900,33900,0
|
|
20230908,160500,37304240950,33900,33900,33900,33900,0
|
|
20230908,160400,37304240950,33900,33900,33900,33900,0
|
|
20230908,160300,37304240950,33900,33900,33900,33900,0
|
|
20230908,160200,37304240950,33900,33900,33900,33900,0
|
|
20230908,160100,37304240950,33900,33900,33900,33900,0
|
|
20230908,160000,37304240950,33900,33900,33900,33900,0
|
|
20230908,155900,37304240950,33900,33900,33900,33900,0
|
|
20230908,155800,37304240950,33900,33900,33900,33900,0
|
|
20230908,155700,37304240950,33900,33900,33900,33900,0
|
|
20230908,155600,37304240950,33900,33900,33900,33900,0
|
|
20230908,155500,37304240950,33900,33900,33900,33900,0
|
|
20230908,155400,37304240950,33900,33900,33900,33900,0
|
|
20230908,155300,37304240950,33900,33900,33900,33900,0
|
|
20230908,155200,37304240950,33900,33900,33900,33900,33616
|
|
20230908,155100,37304240950,33900,33900,33900,33900,0
|
|
20230908,155000,37304240950,33900,33900,33900,33900,0
|
|
20230908,154900,37304240950,33900,33900,33900,33900,0
|
|
20230908,154800,37304240950,33900,33900,33900,33900,0
|
|
20230908,154700,37304240950,33900,33900,33900,33900,0
|
|
20230908,154600,37304240950,33900,33900,33900,33900,0
|
|
20230908,154500,37304240950,33900,33900,33900,33900,0
|
|
20230908,154400,37304240950,33900,33900,33900,33900,0
|
|
20230908,154300,37304240950,33900,33900,33900,33900,0
|
|
20230908,154200,37304240950,33900,33900,33900,33900,0
|
|
20230908,154100,37304240950,33900,33900,33900,33900,0
|
|
20230908,154000,37304240950,33900,33900,33900,33900,0
|
|
20230908,153900,37304240950,33900,33900,33900,33900,0
|
|
20230908,153800,37304240950,33900,33900,33900,33900,0
|
|
20230908,153700,37304240950,33900,33900,33900,33900,0
|
|
20230908,153600,37304240950,33900,33900,33900,33900,0
|
|
20230908,153500,37304240950,33900,33900,33900,33900,0
|
|
20230908,153400,37304240950,33900,33900,33900,33900,0
|
|
20230908,153300,37304240950,33900,33900,33900,33900,0
|
|
20230908,153200,37304240950,33900,33900,33900,33900,0
|
|
20230908,153100,37304240950,33900,33900,33900,33900,0
|
|
20230908,153000,37304240950,33900,33900,33900,33900,33616
|
|
20230908,152900,36164658550,33950,33950,33950,33950,0
|
|
20230908,152800,36164658550,33950,33950,33950,33950,0
|
|
20230908,152700,36164658550,33950,33950,33950,33950,0
|
|
20230908,152600,36164658550,33950,33950,33950,33950,0
|
|
20230908,152500,36164658550,33950,33950,33950,33950,0
|
|
20230908,152400,36164658550,33950,33950,33950,33950,0
|
|
20230908,152300,36164658550,33950,33950,33950,33950,0
|
|
20230908,152200,36164658550,33950,33950,33950,33950,0
|
|
20230908,152100,36164658550,33950,33950,33950,33950,0
|
|
20230908,152000,36164658550,33950,33950,33950,33950,0
|
|
20230908,151900,36164658550,33950,33950,33950,33900,2868
|
|
20230908,151800,36067335800,33950,34000,34050,33950,6049
|
|
20230908,151700,35861787400,34000,34000,34050,33950,6581
|
|
20230908,151600,35638020100,33950,34000,34000,33950,4812
|
|
20230908,151500,35474454450,33950,34000,34000,33900,8283
|
|
20230908,151400,35193096150,34000,33950,34000,33900,9720
|
|
20230908,151300,34863042700,33950,33900,33950,33850,4738
|
|
20230908,151200,34702368750,33900,33850,33900,33850,1963
|
|
20230908,151100,34635835800,33900,33850,33900,33850,4467
|
|
20230908,151000,34484562550,33800,33900,33900,33800,4887
|
|
20230908,150900,34319102100,33900,33900,33900,33800,5359
|
|
20230908,150800,34137682300,33900,33900,33950,33850,6908
|
|
20230908,150700,33903501750,33900,33900,33900,33850,3824
|
|
20230908,150600,33773958400,33900,33900,33900,33850,2950
|
|
20230908,150500,33674011900,33900,33800,33900,33750,5834
|
|
20230908,150400,33476740050,33750,33750,33800,33700,4850
|
|
20230908,150300,33313090150,33700,33700,33750,33700,1318
|
|
20230908,150200,33268633250,33700,33700,33750,33650,7589
|
|
20230908,150100,33012906700,33700,33700,33700,33650,1670
|
|
20230908,150000,32956639350,33650,33650,33700,33650,661
|
|
20230908,145900,32934381800,33650,33700,33700,33650,1575
|
|
20230908,145800,32881356650,33650,33650,33700,33650,1885
|
|
20230908,145700,32817916700,33650,33600,33700,33600,7509
|
|
20230908,145600,32565557550,33600,33550,33600,33550,2714
|
|
20230908,145500,32474431500,33550,33600,33650,33550,3601
|
|
20230908,145400,32353458550,33650,33650,33700,33600,2859
|
|
20230908,145300,32257252950,33650,33650,33700,33650,626
|
|
20230908,145200,32236175900,33650,33650,33700,33650,1001
|
|
20230908,145100,32202478150,33700,33750,33750,33650,3092
|
|
20230908,145000,32098329200,33750,33750,33750,33700,1629
|
|
20230908,144900,32043407250,33700,33700,33750,33700,405
|
|
20230908,144800,32029747250,33700,33700,33750,33700,1820
|
|
20230908,144700,31968382050,33750,33700,33750,33700,874
|
|
20230908,144600,31938905100,33750,33700,33750,33700,1451
|
|
20230908,144500,31889983350,33750,33700,33750,33700,872
|
|
20230908,144400,31860566500,33700,33750,33750,33700,756
|
|
20230908,144300,31835071200,33750,33700,33750,33700,766
|
|
20230908,144200,31809233200,33700,33700,33750,33700,2789
|
|
20230908,144100,31715237100,33750,33750,33800,33700,3463
|
|
20230908,144000,31598377450,33750,33800,33850,33750,2091
|
|
20230908,143900,31527691950,33800,33800,33850,33800,1561
|
|
20230908,143800,31474913450,33800,33850,33850,33750,4080
|
|
20230908,143700,31336960750,33850,33900,33900,33800,3584
|
|
20230908,143600,31215630200,33900,33850,33900,33850,547
|
|
20230908,143500,31197095450,33850,33900,33900,33850,1860
|
|
20230908,143400,31134054600,33900,33800,33900,33800,1430
|
|
20230908,143300,31085642150,33850,33850,33850,33800,1853
|
|
20230908,143200,31022933400,33800,33850,33850,33800,1713
|
|
20230908,143100,30964987550,33850,33850,33850,33800,1099
|
|
20230908,143000,30927821600,33850,33800,33850,33750,4076
|
|
20230908,142900,30790090150,33800,33700,33800,33700,667
|
|
20230908,142800,30767572550,33700,33750,33750,33700,1106
|
|
20230908,142700,30730248250,33750,33700,33750,33650,776
|
|
20230908,142600,30704095550,33700,33700,33750,33650,2743
|
|
20230908,142500,30611636850,33700,33700,33750,33700,2290
|
|
20230908,142400,30534448450,33750,33750,33750,33700,712
|
|
20230908,142300,30510431550,33750,33750,33800,33700,419
|
|
20230908,142200,30496286850,33800,33800,33850,33750,2634
|
|
20230908,142100,30407338400,33800,33800,33850,33750,1978
|
|
20230908,142000,30340479100,33750,33800,33800,33750,1475
|
|
20230908,141900,30290626800,33800,33750,33800,33700,1031
|
|
20230908,141800,30255825600,33750,33700,33750,33700,544
|
|
20230908,141700,30237468400,33700,33750,33800,33700,895
|
|
20230908,141600,30207262350,33800,33800,33800,33750,531
|
|
20230908,141500,30189329050,33800,33750,33800,33750,1503
|
|
20230908,141400,30138585850,33750,33800,33800,33750,483
|
|
20230908,141300,30122262550,33750,33750,33800,33750,385
|
|
20230908,141200,30109262300,33750,33800,33800,33750,665
|
|
20230908,141100,30086792750,33800,33800,33800,33750,841
|
|
20230908,141000,30058367900,33750,33700,33800,33700,1802
|
|
20230908,140900,29997541800,33750,33700,33750,33650,502
|
|
20230908,140800,29980612600,33750,33750,33800,33650,985
|
|
20230908,140700,29947389450,33750,33750,33750,33700,478
|
|
20230908,140600,29931270650,33750,33700,33750,33650,2116
|
|
20230908,140500,29859967850,33650,33700,33700,33650,1849
|
|
20230908,140400,29797706250,33750,33750,33750,33700,4114
|
|
20230908,140300,29659028250,33750,33750,33750,33700,1300
|
|
20230908,140200,29615161850,33700,33700,33750,33700,1375
|
|
20230908,140100,29568776700,33750,33750,33750,33700,883
|
|
20230908,140000,29538998850,33750,33750,33750,33700,1521
|
|
20230908,135900,29487691600,33750,33700,33750,33700,691
|
|
20230908,135800,29464382500,33700,33750,33750,33700,184
|
|
20230908,135700,29458176050,33750,33700,33750,33650,2068
|
|
20230908,135600,29388480350,33650,33600,33650,33600,2106
|
|
20230908,135500,29317627350,33650,33600,33650,33600,435
|
|
20230908,135400,29302995150,33600,33600,33650,33600,702
|
|
20230908,135300,29279388900,33600,33600,33650,33600,935
|
|
20230908,135200,29247952600,33600,33600,33650,33600,1635
|
|
20230908,135100,29193003250,33650,33650,33650,33600,496
|
|
20230908,135000,29176315650,33650,33650,33650,33600,561
|
|
20230908,134900,29157440800,33650,33650,33650,33600,638
|
|
20230908,134800,29136000500,33650,33600,33650,33550,881
|
|
20230908,134700,29106399550,33550,33550,33650,33550,780
|
|
20230908,134600,29080209200,33550,33650,33700,33550,1471
|
|
20230908,134500,29030753100,33600,33600,33600,33550,1629
|
|
20230908,134400,28976031850,33550,33500,33550,33500,2941
|
|
20230908,134300,28877373500,33550,33500,33550,33500,1041
|
|
20230908,134200,28842491450,33500,33500,33550,33450,1486
|
|
20230908,134100,28792697550,33550,33600,33600,33500,1550
|
|
20230908,134000,28740753050,33600,33550,33600,33500,1330
|
|
20230908,133900,28696119500,33550,33500,33550,33500,323
|
|
20230908,133800,28685292100,33500,33600,33600,33500,2322
|
|
20230908,133700,28607415500,33600,33600,33600,33550,544
|
|
20230908,133600,28589148500,33600,33650,33650,33550,1528
|
|
20230908,133500,28537808250,33650,33600,33650,33600,531
|
|
20230908,133400,28519942900,33650,33650,33700,33600,5171
|
|
20230908,133300,28345946950,33650,33700,33750,33650,2505
|
|
20230908,133200,28261532900,33700,33700,33750,33700,415
|
|
20230908,133100,28247542900,33750,33700,33750,33700,1149
|
|
20230908,133000,28208766550,33750,33700,33750,33650,1440
|
|
20230908,132900,28160188600,33650,33750,33750,33650,1245
|
|
20230908,132800,28118232200,33700,33650,33750,33650,1899
|
|
20230908,132700,28054219100,33650,33700,33700,33650,962
|
|
20230908,132600,28021806550,33700,33650,33700,33600,1457
|
|
20230908,132500,27972764150,33600,33650,33650,33600,826
|
|
20230908,132400,27944980150,33600,33650,33650,33600,573
|
|
20230908,132300,27925702300,33650,33700,33700,33600,835
|
|
20230908,132200,27897605350,33700,33550,33700,33550,1663
|
|
20230908,132100,27841657500,33550,33600,33650,33550,386
|
|
20230908,132000,27828688350,33650,33500,33650,33500,1760
|
|
20230908,131900,27769576650,33500,33550,33550,33500,611
|
|
20230908,131800,27749105150,33500,33550,33600,33500,1436
|
|
20230908,131700,27700922900,33600,33550,33600,33550,456
|
|
20230908,131600,27685615000,33550,33550,33600,33500,769
|
|
20230908,131500,27659814950,33600,33550,33600,33500,1689
|
|
20230908,131400,27603137300,33550,33600,33600,33500,701
|
|
20230908,131300,27579617100,33550,33550,33600,33550,719
|
|
20230908,131200,27555468950,33600,33600,33600,33550,719
|
|
20230908,131100,27531318650,33550,33600,33650,33550,979
|
|
20230908,131000,27498425700,33600,33650,33650,33600,1322
|
|
20230908,130900,27453997400,33600,33600,33650,33600,501
|
|
20230908,130800,27437159900,33600,33550,33600,33500,226
|
|
20230908,130700,27429569350,33600,33700,33700,33500,1980
|
|
20230908,130600,27363111900,33650,33500,33650,33500,2853
|
|
20230908,130500,27267318400,33500,33500,33550,33500,792
|
|
20230908,130400,27240766150,33500,33500,33550,33500,142
|
|
20230908,130300,27236005550,33500,33600,33600,33500,2498
|
|
20230908,130200,27152199250,33600,33600,33650,33550,1539
|
|
20230908,130100,27100490300,33600,33600,33650,33600,798
|
|
20230908,130000,27073650750,33650,33600,33650,33600,489
|
|
20230908,125900,27057205550,33600,33550,33650,33550,959
|
|
20230908,125800,27024987600,33550,33600,33600,33550,268
|
|
20230908,125700,27015988650,33600,33600,33650,33600,1109
|
|
20230908,125600,26978702750,33650,33550,33700,33550,460
|
|
20230908,125500,26963232600,33550,33550,33550,33500,730
|
|
20230908,125400,26938751700,33550,33650,33650,33550,375
|
|
20230908,125300,26926144950,33550,33650,33650,33550,1189
|
|
20230908,125200,26886198200,33650,33600,33650,33600,331
|
|
20230908,125100,26875061250,33650,33550,33650,33500,599
|
|
20230908,125000,26854935150,33550,33500,33550,33450,1181
|
|
20230908,124900,26815354200,33550,33500,33550,33400,1732
|
|
20230908,124800,26757455150,33450,33450,33550,33450,798
|
|
20230908,124700,26730738650,33400,33450,33500,33350,2052
|
|
20230908,124600,26662136000,33500,33400,33500,33400,678
|
|
20230908,124500,26639454350,33400,33450,33500,33400,575
|
|
20230908,124400,26620230300,33450,33450,33550,33400,528
|
|
20230908,124300,26602560500,33450,33500,33550,33450,1173
|
|
20230908,124200,26563261200,33500,33500,33600,33500,145
|
|
20230908,124100,26558395250,33500,33550,33600,33500,612
|
|
20230908,124000,26537866300,33550,33500,33600,33500,710
|
|
20230908,123900,26514019250,33550,33550,33600,33450,1128
|
|
20230908,123800,26476189600,33550,33450,33550,33350,2307
|
|
20230908,123700,26399065750,33450,33400,33450,33200,7939
|
|
20230908,123600,26134737000,33450,33550,33600,33300,6057
|
|
20230908,123500,25932409650,33600,33700,33700,33600,2585
|
|
20230908,123400,25845330550,33700,33650,33750,33650,1179
|
|
20230908,123300,25805600750,33650,33550,33700,33500,3639
|
|
20230908,123200,25683299900,33550,33400,33550,33350,1161
|
|
20230908,123100,25644429150,33350,33300,33450,33250,3109
|
|
20230908,123000,25540752150,33350,33400,33450,33200,12374
|
|
20230908,122900,25129010500,33400,33450,33500,33400,1455
|
|
20230908,122800,25080344000,33450,33350,33500,33350,1804
|
|
20230908,122700,25020045400,33350,33500,33500,33200,8064
|
|
20230908,122600,24751514450,33500,33300,33500,33300,3120
|
|
20230908,122500,24647283750,33150,33700,33700,33150,20753
|
|
20230908,122400,23954930800,33700,33600,33700,33250,7936
|
|
20230908,122300,23689738950,33600,33700,33750,33200,21654
|
|
20230908,122200,22965177450,33700,33750,33750,33500,5939
|
|
20230908,122100,22765652350,33750,33800,33850,33650,5905
|
|
20230908,122000,22566271700,33850,33850,33850,33800,836
|
|
20230908,121900,22537985200,33850,33850,33850,33800,317
|
|
20230908,121800,22527255450,33850,33850,33850,33800,479
|
|
20230908,121700,22511042300,33850,33850,33900,33800,903
|
|
20230908,121600,22480463350,33850,33900,33900,33850,505
|
|
20230908,121500,22463363650,33850,33850,33900,33850,855
|
|
20230908,121400,22434405900,33850,33900,33950,33850,1261
|
|
20230908,121300,22391662900,33900,33900,33950,33900,932
|
|
20230908,121200,22360025850,33900,34000,34000,33900,359
|
|
20230908,121100,22347837150,34000,33950,34000,33900,1808
|
|
20230908,121000,22286457000,33900,33950,33950,33900,702
|
|
20230908,120900,22262625800,33900,33950,33950,33900,449
|
|
20230908,120800,22247389300,33950,33900,33950,33900,337
|
|
20230908,120700,22235950750,33900,33950,34000,33900,474
|
|
20230908,120600,22219859150,34000,33950,34000,33950,632
|
|
20230908,120500,22198383050,33950,33950,33950,33900,1507
|
|
20230908,120400,22147266950,33950,33950,34000,33950,644
|
|
20230908,120300,22125389550,33900,33950,33950,33900,588
|
|
20230908,120200,22105431900,33900,33900,33950,33900,927
|
|
20230908,120100,22073973100,33900,34000,34050,33900,630
|
|
20230908,120000,22052564700,34050,34000,34050,34000,735
|
|
20230908,115900,22027562300,34000,33950,34050,33900,3461
|
|
20230908,115800,21909915250,33950,33950,33950,33900,835
|
|
20230908,115700,21881583100,33900,33950,33950,33900,858
|
|
20230908,115600,21852481000,33900,33950,33950,33900,240
|
|
20230908,115500,21844335350,33900,33900,33950,33900,1050
|
|
20230908,115400,21808716050,33900,33900,33950,33900,485
|
|
20230908,115300,21792268250,33900,33900,33950,33900,834
|
|
20230908,115200,21763977550,33900,33900,33950,33900,390
|
|
20230908,115100,21750753800,33900,33850,33950,33850,747
|
|
20230908,115000,21725406750,33800,33900,33950,33800,1783
|
|
20230908,114900,21665033200,33950,33850,33950,33850,1578
|
|
20230908,114800,21611516250,33850,33950,33950,33850,369
|
|
20230908,114700,21599015000,33900,33850,33950,33850,486
|
|
20230908,114600,21582546650,33850,33850,33900,33800,739
|
|
20230908,114500,21557528100,33900,33850,33900,33850,524
|
|
20230908,114400,21539787400,33850,33850,33850,33800,2015
|
|
20230908,114300,21471631950,33850,33850,33900,33800,2190
|
|
20230908,114200,21397485400,33850,33900,33950,33850,1679
|
|
20230908,114100,21340616800,33900,33950,34000,33900,1557
|
|
20230908,114000,21287780950,33950,34000,34050,33950,1169
|
|
20230908,113900,21248017650,34000,34000,34050,34000,753
|
|
20230908,113800,21222411100,33950,34000,34050,33950,1811
|
|
20230908,113700,21160828000,34000,34000,34050,33950,1658
|
|
20230908,113600,21104464200,34000,34000,34050,34000,1464
|
|
20230908,113500,21054663450,34050,34050,34050,34000,1661
|
|
20230908,113400,20998147600,34050,34000,34100,34000,1620
|
|
20230908,113300,20942994700,34000,33950,34050,33950,3739
|
|
20230908,113200,20815853000,34000,34000,34000,33900,1124
|
|
20230908,113100,20777664100,34000,33950,34000,33900,2359
|
|
20230908,113000,20697615900,33900,34000,34000,33900,1661
|
|
20230908,112900,20641231350,33950,33950,34000,33950,1500
|
|
20230908,112800,20590259200,33950,34050,34050,33950,1423
|
|
20230908,112700,20541892800,34050,34050,34050,34000,1941
|
|
20230908,112600,20475870100,34000,34050,34050,34000,1416
|
|
20230908,112500,20427706700,34000,33950,34000,33950,3610
|
|
20230908,112400,20304970850,33950,33950,34000,33950,2034
|
|
20230908,112300,20235852450,33950,33900,34000,33850,3194
|
|
20230908,112200,20127446050,33900,33900,33950,33850,2537
|
|
20230908,112100,20041435550,33900,33800,33900,33750,6775
|
|
20230908,112000,19812162300,33750,33750,33800,33750,2228
|
|
20230908,111900,19736884950,33750,33800,33800,33750,1572
|
|
20230908,111800,19683806600,33800,33750,33800,33750,1154
|
|
20230908,111700,19644848600,33750,33750,33750,33700,2727
|
|
20230908,111600,19552831850,33700,33700,33750,33700,560
|
|
20230908,111500,19533936550,33750,33700,33750,33650,1494
|
|
20230908,111400,19483569400,33700,33700,33750,33650,2543
|
|
20230908,111300,19397869600,33700,33600,33700,33600,3144
|
|
20230908,111200,19292063700,33600,33600,33650,33550,2007
|
|
20230908,111100,19224610350,33650,33500,33650,33450,2774
|
|
20230908,111000,19131524300,33450,33450,33500,33450,844
|
|
20230908,110900,19103266000,33450,33500,33500,33450,1649
|
|
20230908,110800,19048086350,33450,33450,33500,33450,1032
|
|
20230908,110700,19013554500,33450,33550,33550,33450,2087
|
|
20230908,110600,18943665550,33550,33550,33550,33500,1311
|
|
20230908,110500,18899702100,33550,33550,33550,33450,1967
|
|
20230908,110400,18833771450,33500,33550,33550,33500,635
|
|
20230908,110300,18812487650,33550,33550,33550,33500,1763
|
|
20230908,110200,18753402500,33500,33600,33600,33500,822
|
|
20230908,110100,18725820200,33600,33550,33600,33500,556
|
|
20230908,110000,18707169600,33550,33550,33600,33500,735
|
|
20230908,105900,18682510850,33550,33600,33600,33550,1967
|
|
20230908,105800,18616463550,33600,33550,33600,33500,1245
|
|
20230908,105700,18574700450,33600,33550,33650,33550,3694
|
|
20230908,105600,18450621350,33550,33450,33550,33450,2177
|
|
20230908,105500,18377652550,33450,33400,33500,33400,1773
|
|
20230908,105400,18318329050,33450,33450,33450,33400,1755
|
|
20230908,105300,18259694500,33450,33450,33450,33350,1233
|
|
20230908,105200,18218503200,33450,33200,33450,33200,2740
|
|
20230908,105100,18127106850,33250,33250,33250,33150,4261
|
|
20230908,105000,17985643350,33250,33250,33300,33200,4943
|
|
20230908,104900,17821364450,33300,33200,33350,33200,2645
|
|
20230908,104800,17733367400,33200,33250,33250,33200,863
|
|
20230908,104700,17704702400,33250,33250,33300,33200,1007
|
|
20230908,104600,17671222800,33200,33250,33300,33200,2847
|
|
20230908,104500,17576590900,33300,33300,33300,33250,1069
|
|
20230908,104400,17540993500,33300,33350,33350,33300,1910
|
|
20230908,104300,17477364650,33300,33250,33300,33200,1985
|
|
20230908,104200,17411348950,33250,33300,33300,33250,2401
|
|
20230908,104100,17331490100,33300,33350,33350,33250,2436
|
|
20230908,104000,17250361850,33350,33350,33350,33250,2454
|
|
20230908,103900,17168580550,33350,33300,33350,33250,1427
|
|
20230908,103800,17121046800,33350,33350,33400,33350,2576
|
|
20230908,103700,17035117000,33350,33300,33400,33250,1392
|
|
20230908,103600,16988711000,33300,33300,33300,33200,133
|
|
20230908,103500,16984284600,33300,33100,33300,33100,3887
|
|
20230908,103400,16855306000,33150,33300,33300,33100,12103
|
|
20230908,103300,16454033800,33250,33250,33300,33200,3282
|
|
20230908,103200,16344944850,33300,33250,33300,33200,2050
|
|
20230908,103100,16276781450,33200,33250,33300,33200,1675
|
|
20230908,103000,16221114800,33250,33250,33300,33200,1356
|
|
20230908,102900,16176028750,33250,33300,33350,33200,3251
|
|
20230908,102800,16067886300,33250,33400,33400,33250,4547
|
|
20230908,102700,15916365650,33400,33400,33400,33300,1543
|
|
20230908,102600,15864873100,33400,33350,33450,33300,2129
|
|
20230908,102500,15793861750,33300,33400,33400,33300,873
|
|
20230908,102400,15764749350,33400,33300,33400,33300,2237
|
|
20230908,102300,15690140300,33350,33450,33450,33300,5652
|
|
20230908,102200,15501324900,33450,33400,33450,33400,1631
|
|
20230908,102100,15446774150,33450,33500,33500,33400,1537
|
|
20230908,102000,15395360500,33400,33400,33450,33350,809
|
|
20230908,101900,15368324350,33400,33250,33400,33250,2507
|
|
20230908,101800,15284729050,33250,33200,33300,33200,13043
|
|
20230908,101700,14851152400,33150,33250,33250,33150,3228
|
|
20230908,101600,14744027650,33250,33200,33250,33200,1179
|
|
20230908,101500,14704844750,33250,33250,33300,33100,3909
|
|
20230908,101400,14575047100,33200,33100,33250,33100,8067
|
|
20230908,101300,14307695050,33100,33150,33150,33100,3470
|
|
20230908,101200,14192796050,33150,33150,33150,33100,5275
|
|
20230908,101100,14018160900,33100,33100,33150,33100,3199
|
|
20230908,101000,13912209000,33100,33100,33150,33100,2630
|
|
20230908,100900,13825106600,33100,33100,33150,33100,4148
|
|
20230908,100800,13687725800,33150,33050,33200,33050,9767
|
|
20230908,100700,13364058300,33100,33200,33200,33000,23065
|
|
20230908,100600,12601103400,33200,33500,33500,33150,29396
|
|
20230908,100500,11620537050,33450,33500,33550,33450,5342
|
|
20230908,100400,11441583100,33500,33500,33550,33500,3698
|
|
20230908,100300,11317675700,33550,33550,33550,33500,2403
|
|
20230908,100200,11237161100,33550,33600,33650,33550,5357
|
|
20230908,100100,11057335800,33700,33650,33700,33600,1848
|
|
20230908,100000,10995151650,33650,33650,33700,33600,3767
|
|
20230908,095900,10868421850,33650,33650,33700,33650,1110
|
|
20230908,095800,10831040050,33700,33600,33750,33600,1947
|
|
20230908,095700,10765513600,33600,33600,33650,33600,687
|
|
20230908,095600,10742419600,33600,33550,33650,33550,1927
|
|
20230908,095500,10677683300,33550,33550,33600,33500,2645
|
|
20230908,095400,10588971500,33500,33550,33550,33500,1022
|
|
20230908,095300,10554710950,33500,33500,33650,33450,2532
|
|
20230908,095200,10469806550,33450,33600,33650,33450,3702
|
|
20230908,095100,10345708100,33600,33450,33650,33450,7112
|
|
20230908,095000,10107314300,33450,33550,33550,33450,8612
|
|
20230908,094900,9818822400,33500,33550,33600,33500,3006
|
|
20230908,094800,9718038200,33550,33600,33600,33500,5307
|
|
20230908,094700,9540080750,33600,33600,33650,33550,7654
|
|
20230908,094600,9283081850,33600,33600,33650,33600,3964
|
|
20230908,094500,9149884950,33600,33650,33700,33600,3281
|
|
20230908,094400,9039549100,33650,33750,33750,33650,4690
|
|
20230908,094300,8881557550,33700,33700,33750,33650,2797
|
|
20230908,094200,8787303650,33650,33650,33700,33600,1568
|
|
20230908,094100,8734566250,33600,33700,33700,33600,4298
|
|
20230908,094000,8589907400,33700,33650,33700,33650,877
|
|
20230908,093900,8560377550,33700,33650,33700,33650,5669
|
|
20230908,093800,8369608650,33650,33750,33750,33650,8062
|
|
20230908,093700,8097916300,33700,33750,33750,33700,4948
|
|
20230908,093600,7931081900,33750,33750,33750,33700,3124
|
|
20230908,093500,7825737350,33750,33850,33900,33700,8799
|
|
20230908,093400,7528560200,33900,33900,33950,33850,1993
|
|
20230908,093300,7461063350,33850,33800,33950,33750,4009
|
|
20230908,093200,7325395150,33800,33850,33950,33750,3469
|
|
20230908,093100,7208029450,33850,33850,33850,33800,1776
|
|
20230908,093000,7147929400,33850,33800,33850,33750,3476
|
|
20230908,092900,7030528550,33750,33700,33800,33700,2826
|
|
20230908,092800,6935174500,33750,33650,33750,33650,5218
|
|
20230908,092700,6759325200,33650,33750,33750,33650,9141
|
|
20230908,092600,6451251000,33750,33750,33800,33700,3695
|
|
20230908,092500,6326482100,33750,33750,33800,33700,6636
|
|
20230908,092400,6102549550,33800,33800,33850,33750,18020
|
|
20230908,092300,5493621650,33800,34000,34050,33800,22306
|
|
20230908,092200,4737307050,34000,34150,34150,34000,10528
|
|
20230908,092100,4378672400,34150,34350,34350,34150,9573
|
|
20230908,092000,4051008750,34350,34250,34350,34200,1148
|
|
20230908,091900,4011638300,34200,34250,34250,34200,798
|
|
20230908,091800,3984329500,34250,34100,34250,34100,2857
|
|
20230908,091700,3886717700,34150,34150,34150,34100,2846
|
|
20230908,091600,3789614350,34150,34150,34150,34100,2395
|
|
20230908,091500,3707852400,34100,34150,34150,34050,4559
|
|
20230908,091400,3552492700,34150,34150,34200,34100,2592
|
|
20230908,091300,3464037800,34150,34150,34200,34100,3354
|
|
20230908,091200,3349514850,34150,34150,34200,34150,4613
|
|
20230908,091100,3191954550,34200,34250,34300,34150,2153
|
|
20230908,091000,3118304350,34300,34300,34300,34150,6742
|
|
20230908,090900,2887669250,34300,34400,34450,34250,4897
|
|
20230908,090800,2719478950,34400,34400,34500,34350,1449
|
|
20230908,090700,2669592000,34400,34600,34600,34400,9097
|
|
20230908,090600,2355707800,34550,34500,34600,34500,7881
|
|
20230908,090500,2083443400,34500,34200,34500,34150,4577
|
|
20230908,090400,1926080850,34150,34200,34250,34000,3271
|
|
20230908,090300,1814341500,34150,33900,34200,33850,5813
|
|
20230908,090200,1616824350,33900,34100,34150,33850,6328
|
|
20230908,090100,1401520600,34100,34050,34200,33800,17971
|
|
20230908,090000,790044500,34050,34200,34250,34050,22440
|