713 lines
39 KiB
CSV
713 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,205000,44086185650,32800,32800,32800,32800,28190
|
|
20230911,204900,44086185650,32800,32800,32800,32800,0
|
|
20230911,204800,44086185650,32800,32800,32800,32800,0
|
|
20230911,204700,44086185650,32800,32800,32800,32800,0
|
|
20230911,204600,44086185650,32800,32800,32800,32800,0
|
|
20230911,204500,44086185650,32800,32800,32800,32800,0
|
|
20230911,204400,44086185650,32800,32800,32800,32800,0
|
|
20230911,204300,44086185650,32800,32800,32800,32800,0
|
|
20230911,204200,44086185650,32800,32800,32800,32800,0
|
|
20230911,204100,44086185650,32800,32800,32800,32800,0
|
|
20230911,204000,44086185650,32800,32800,32800,32800,0
|
|
20230911,203900,44086185650,32800,32800,32800,32800,0
|
|
20230911,203800,44086185650,32800,32800,32800,32800,0
|
|
20230911,203700,44086185650,32800,32800,32800,32800,0
|
|
20230911,203600,44086185650,32800,32800,32800,32800,0
|
|
20230911,203500,44086185650,32800,32800,32800,32800,0
|
|
20230911,203400,44086185650,32800,32800,32800,32800,0
|
|
20230911,203300,44086185650,32800,32800,32800,32800,0
|
|
20230911,203200,44086185650,32800,32800,32800,32800,0
|
|
20230911,203100,44086185650,32800,32800,32800,32800,0
|
|
20230911,203000,44086185650,32800,32800,32800,32800,0
|
|
20230911,202900,44086185650,32800,32800,32800,32800,0
|
|
20230911,202800,44086185650,32800,32800,32800,32800,0
|
|
20230911,202700,44086185650,32800,32800,32800,32800,0
|
|
20230911,202600,44086185650,32800,32800,32800,32800,0
|
|
20230911,202500,44086185650,32800,32800,32800,32800,0
|
|
20230911,202400,44086185650,32800,32800,32800,32800,0
|
|
20230911,202300,44086185650,32800,32800,32800,32800,0
|
|
20230911,202200,44086185650,32800,32800,32800,32800,0
|
|
20230911,202100,44086185650,32800,32800,32800,32800,0
|
|
20230911,202000,44086185650,32800,32800,32800,32800,28190
|
|
20230911,201900,44086185650,32800,32800,32800,32800,0
|
|
20230911,201800,44086185650,32800,32800,32800,32800,0
|
|
20230911,201700,44086185650,32800,32800,32800,32800,0
|
|
20230911,201600,44086185650,32800,32800,32800,32800,0
|
|
20230911,201500,44086185650,32800,32800,32800,32800,0
|
|
20230911,201400,44086185650,32800,32800,32800,32800,0
|
|
20230911,201300,44086185650,32800,32800,32800,32800,0
|
|
20230911,201200,44086185650,32800,32800,32800,32800,0
|
|
20230911,201100,44086185650,32800,32800,32800,32800,0
|
|
20230911,201000,44086185650,32800,32800,32800,32800,0
|
|
20230911,200900,44086185650,32800,32800,32800,32800,0
|
|
20230911,200800,44086185650,32800,32800,32800,32800,0
|
|
20230911,200700,44086185650,32800,32800,32800,32800,0
|
|
20230911,200600,44086185650,32800,32800,32800,32800,0
|
|
20230911,200500,44086185650,32800,32800,32800,32800,0
|
|
20230911,200400,44086185650,32800,32800,32800,32800,0
|
|
20230911,200300,44086185650,32800,32800,32800,32800,0
|
|
20230911,200200,44086185650,32800,32800,32800,32800,0
|
|
20230911,200100,44086185650,32800,32800,32800,32800,0
|
|
20230911,200000,44086185650,32800,32800,32800,32800,0
|
|
20230911,195900,44086185650,32800,32800,32800,32800,0
|
|
20230911,195800,44086185650,32800,32800,32800,32800,0
|
|
20230911,195700,44086185650,32800,32800,32800,32800,0
|
|
20230911,195600,44086185650,32800,32800,32800,32800,0
|
|
20230911,195500,44086185650,32800,32800,32800,32800,0
|
|
20230911,195400,44086185650,32800,32800,32800,32800,0
|
|
20230911,195300,44086185650,32800,32800,32800,32800,0
|
|
20230911,195200,44086185650,32800,32800,32800,32800,0
|
|
20230911,195100,44086185650,32800,32800,32800,32800,0
|
|
20230911,195000,44086185650,32800,32800,32800,32800,28190
|
|
20230911,194900,44086185650,32800,32800,32800,32800,0
|
|
20230911,194800,44086185650,32800,32800,32800,32800,0
|
|
20230911,194700,44086185650,32800,32800,32800,32800,0
|
|
20230911,194600,44086185650,32800,32800,32800,32800,0
|
|
20230911,194500,44086185650,32800,32800,32800,32800,0
|
|
20230911,194400,44086185650,32800,32800,32800,32800,0
|
|
20230911,194300,44086185650,32800,32800,32800,32800,0
|
|
20230911,194200,44086185650,32800,32800,32800,32800,0
|
|
20230911,194100,44086185650,32800,32800,32800,32800,0
|
|
20230911,194000,44086185650,32800,32800,32800,32800,0
|
|
20230911,193900,44086185650,32800,32800,32800,32800,0
|
|
20230911,193800,44086185650,32800,32800,32800,32800,0
|
|
20230911,193700,44086185650,32800,32800,32800,32800,0
|
|
20230911,193600,44086185650,32800,32800,32800,32800,0
|
|
20230911,193500,44086185650,32800,32800,32800,32800,0
|
|
20230911,193400,44086185650,32800,32800,32800,32800,0
|
|
20230911,193300,44086185650,32800,32800,32800,32800,0
|
|
20230911,193200,44086185650,32800,32800,32800,32800,0
|
|
20230911,193100,44086185650,32800,32800,32800,32800,0
|
|
20230911,193000,44086185650,32800,32800,32800,32800,0
|
|
20230911,192900,44086185650,32800,32800,32800,32800,0
|
|
20230911,192800,44086185650,32800,32800,32800,32800,0
|
|
20230911,192700,44086185650,32800,32800,32800,32800,0
|
|
20230911,192600,44086185650,32800,32800,32800,32800,0
|
|
20230911,192500,44086185650,32800,32800,32800,32800,0
|
|
20230911,192400,44086185650,32800,32800,32800,32800,0
|
|
20230911,192300,44086185650,32800,32800,32800,32800,0
|
|
20230911,192200,44086185650,32800,32800,32800,32800,0
|
|
20230911,192100,44086185650,32800,32800,32800,32800,0
|
|
20230911,192000,44086185650,32800,32800,32800,32800,28190
|
|
20230911,191900,44086185650,32800,32800,32800,32800,0
|
|
20230911,191800,44086185650,32800,32800,32800,32800,0
|
|
20230911,191700,44086185650,32800,32800,32800,32800,0
|
|
20230911,191600,44086185650,32800,32800,32800,32800,0
|
|
20230911,191500,44086185650,32800,32800,32800,32800,0
|
|
20230911,191400,44086185650,32800,32800,32800,32800,0
|
|
20230911,191300,44086185650,32800,32800,32800,32800,0
|
|
20230911,191200,44086185650,32800,32800,32800,32800,0
|
|
20230911,191100,44086185650,32800,32800,32800,32800,0
|
|
20230911,191000,44086185650,32800,32800,32800,32800,0
|
|
20230911,190900,44086185650,32800,32800,32800,32800,0
|
|
20230911,190800,44086185650,32800,32800,32800,32800,0
|
|
20230911,190700,44086185650,32800,32800,32800,32800,0
|
|
20230911,190600,44086185650,32800,32800,32800,32800,0
|
|
20230911,190500,44086185650,32800,32800,32800,32800,0
|
|
20230911,190400,44086185650,32800,32800,32800,32800,0
|
|
20230911,190300,44086185650,32800,32800,32800,32800,0
|
|
20230911,190200,44086185650,32800,32800,32800,32800,0
|
|
20230911,190100,44086185650,32800,32800,32800,32800,0
|
|
20230911,190000,44086185650,32800,32800,32800,32800,0
|
|
20230911,185900,44086185650,32800,32800,32800,32800,0
|
|
20230911,185800,44086185650,32800,32800,32800,32800,0
|
|
20230911,185700,44086185650,32800,32800,32800,32800,0
|
|
20230911,185600,44086185650,32800,32800,32800,32800,0
|
|
20230911,185500,44086185650,32800,32800,32800,32800,0
|
|
20230911,185400,44086185650,32800,32800,32800,32800,0
|
|
20230911,185300,44086185650,32800,32800,32800,32800,0
|
|
20230911,185200,44086185650,32800,32800,32800,32800,0
|
|
20230911,185100,44086185650,32800,32800,32800,32800,0
|
|
20230911,185000,44086185650,32800,32800,32800,32800,28190
|
|
20230911,184900,44086185650,32800,32800,32800,32800,0
|
|
20230911,184800,44086185650,32800,32800,32800,32800,0
|
|
20230911,184700,44086185650,32800,32800,32800,32800,0
|
|
20230911,184600,44086185650,32800,32800,32800,32800,0
|
|
20230911,184500,44086185650,32800,32800,32800,32800,0
|
|
20230911,184400,44086185650,32800,32800,32800,32800,0
|
|
20230911,184300,44086185650,32800,32800,32800,32800,0
|
|
20230911,184200,44086185650,32800,32800,32800,32800,0
|
|
20230911,184100,44086185650,32800,32800,32800,32800,0
|
|
20230911,184000,44086185650,32800,32800,32800,32800,0
|
|
20230911,183900,44086185650,32800,32800,32800,32800,0
|
|
20230911,183800,44086185650,32800,32800,32800,32800,0
|
|
20230911,183700,44086185650,32800,32800,32800,32800,0
|
|
20230911,183600,44086185650,32800,32800,32800,32800,0
|
|
20230911,183500,44086185650,32800,32800,32800,32800,0
|
|
20230911,183400,44086185650,32800,32800,32800,32800,0
|
|
20230911,183300,44086185650,32800,32800,32800,32800,0
|
|
20230911,183200,44086185650,32800,32800,32800,32800,0
|
|
20230911,183100,44086185650,32800,32800,32800,32800,0
|
|
20230911,183000,44086185650,32800,32800,32800,32800,0
|
|
20230911,182900,44086185650,32800,32800,32800,32800,0
|
|
20230911,182800,44086185650,32800,32800,32800,32800,0
|
|
20230911,182700,44086185650,32800,32800,32800,32800,0
|
|
20230911,182600,44086185650,32800,32800,32800,32800,0
|
|
20230911,182500,44086185650,32800,32800,32800,32800,0
|
|
20230911,182400,44086185650,32800,32800,32800,32800,0
|
|
20230911,182300,44086185650,32800,32800,32800,32800,0
|
|
20230911,182200,44086185650,32800,32800,32800,32800,0
|
|
20230911,182100,44086185650,32800,32800,32800,32800,0
|
|
20230911,182000,44086185650,32800,32800,32800,32800,28190
|
|
20230911,181900,44086185650,32800,32800,32800,32800,0
|
|
20230911,181800,44086185650,32800,32800,32800,32800,0
|
|
20230911,181700,44086185650,32800,32800,32800,32800,0
|
|
20230911,181600,44086185650,32800,32800,32800,32800,0
|
|
20230911,181500,44086185650,32800,32800,32800,32800,0
|
|
20230911,181400,44086185650,32800,32800,32800,32800,0
|
|
20230911,181300,44086185650,32800,32800,32800,32800,0
|
|
20230911,181200,44086185650,32800,32800,32800,32800,0
|
|
20230911,181100,44086185650,32800,32800,32800,32800,0
|
|
20230911,181000,44086185650,32800,32800,32800,32800,0
|
|
20230911,180900,44086185650,32800,32800,32800,32800,0
|
|
20230911,180800,44086185650,32800,32800,32800,32800,0
|
|
20230911,180700,44086185650,32800,32800,32800,32800,0
|
|
20230911,180600,44086185650,32800,32800,32800,32800,0
|
|
20230911,180500,44086185650,32800,32800,32800,32800,0
|
|
20230911,180400,44086185650,32800,32800,32800,32800,0
|
|
20230911,180300,44086185650,32800,32800,32800,32800,0
|
|
20230911,180200,44086185650,32800,32800,32800,32800,0
|
|
20230911,180100,44086185650,32800,32800,32800,32800,0
|
|
20230911,180000,44086185650,32800,32800,32800,32800,0
|
|
20230911,175900,44086185650,32800,32800,32800,32800,0
|
|
20230911,175800,44086185650,32800,32800,32800,32800,0
|
|
20230911,175700,44086185650,32800,32800,32800,32800,0
|
|
20230911,175600,44086185650,32800,32800,32800,32800,0
|
|
20230911,175500,44086185650,32800,32800,32800,32800,0
|
|
20230911,175400,44086185650,32800,32800,32800,32800,0
|
|
20230911,175300,44086185650,32800,32800,32800,32800,0
|
|
20230911,175200,44086185650,32800,32800,32800,32800,0
|
|
20230911,175100,44086185650,32800,32800,32800,32800,0
|
|
20230911,175000,44086185650,32800,32800,32800,32800,28190
|
|
20230911,174900,44086185650,32800,32800,32800,32800,0
|
|
20230911,174800,44086185650,32800,32800,32800,32800,0
|
|
20230911,174700,44086185650,32800,32800,32800,32800,0
|
|
20230911,174600,44086185650,32800,32800,32800,32800,0
|
|
20230911,174500,44086185650,32800,32800,32800,32800,0
|
|
20230911,174400,44086185650,32800,32800,32800,32800,0
|
|
20230911,174300,44086185650,32800,32800,32800,32800,0
|
|
20230911,174200,44086185650,32800,32800,32800,32800,0
|
|
20230911,174100,44086185650,32800,32800,32800,32800,0
|
|
20230911,174000,44086185650,32800,32800,32800,32800,0
|
|
20230911,173900,44086185650,32800,32800,32800,32800,0
|
|
20230911,173800,44086185650,32800,32800,32800,32800,0
|
|
20230911,173700,44086185650,32800,32800,32800,32800,0
|
|
20230911,173600,44086185650,32800,32800,32800,32800,0
|
|
20230911,173500,44086185650,32800,32800,32800,32800,0
|
|
20230911,173400,44086185650,32800,32800,32800,32800,0
|
|
20230911,173300,44086185650,32800,32800,32800,32800,0
|
|
20230911,173200,44086185650,32800,32800,32800,32800,0
|
|
20230911,173100,44086185650,32800,32800,32800,32800,0
|
|
20230911,173000,44086185650,32800,32800,32800,32800,0
|
|
20230911,172900,44086185650,32800,32800,32800,32800,0
|
|
20230911,172800,44086185650,32800,32800,32800,32800,0
|
|
20230911,172700,44086185650,32800,32800,32800,32800,0
|
|
20230911,172600,44086185650,32800,32800,32800,32800,0
|
|
20230911,172500,44086185650,32800,32800,32800,32800,0
|
|
20230911,172400,44086185650,32800,32800,32800,32800,0
|
|
20230911,172300,44086185650,32800,32800,32800,32800,0
|
|
20230911,172200,44086185650,32800,32800,32800,32800,0
|
|
20230911,172100,44086185650,32800,32800,32800,32800,0
|
|
20230911,172000,44086185650,32800,32800,32800,32800,28190
|
|
20230911,171900,44086185650,32800,32800,32800,32800,0
|
|
20230911,171800,44086185650,32800,32800,32800,32800,0
|
|
20230911,171700,44086185650,32800,32800,32800,32800,0
|
|
20230911,171600,44086185650,32800,32800,32800,32800,0
|
|
20230911,171500,44086185650,32800,32800,32800,32800,0
|
|
20230911,171400,44086185650,32800,32800,32800,32800,0
|
|
20230911,171300,44086185650,32800,32800,32800,32800,0
|
|
20230911,171200,44086185650,32800,32800,32800,32800,0
|
|
20230911,171100,44086185650,32800,32800,32800,32800,0
|
|
20230911,171000,44086185650,32800,32800,32800,32800,0
|
|
20230911,170900,44086185650,32800,32800,32800,32800,0
|
|
20230911,170800,44086185650,32800,32800,32800,32800,0
|
|
20230911,170700,44086185650,32800,32800,32800,32800,0
|
|
20230911,170600,44086185650,32800,32800,32800,32800,0
|
|
20230911,170500,44086185650,32800,32800,32800,32800,0
|
|
20230911,170400,44086185650,32800,32800,32800,32800,0
|
|
20230911,170300,44086185650,32800,32800,32800,32800,0
|
|
20230911,170200,44086185650,32800,32800,32800,32800,0
|
|
20230911,170100,44086185650,32800,32800,32800,32800,0
|
|
20230911,170000,44086185650,32800,32800,32800,32800,0
|
|
20230911,165900,44086185650,32800,32800,32800,32800,0
|
|
20230911,165800,44086185650,32800,32800,32800,32800,0
|
|
20230911,165700,44086185650,32800,32800,32800,32800,0
|
|
20230911,165600,44086185650,32800,32800,32800,32800,0
|
|
20230911,165500,44086185650,32800,32800,32800,32800,0
|
|
20230911,165400,44086185650,32800,32800,32800,32800,0
|
|
20230911,165300,44086185650,32800,32800,32800,32800,0
|
|
20230911,165200,44086185650,32800,32800,32800,32800,0
|
|
20230911,165100,44086185650,32800,32800,32800,32800,0
|
|
20230911,165000,44086185650,32800,32800,32800,32800,28190
|
|
20230911,164900,44086185650,32800,32800,32800,32800,0
|
|
20230911,164800,44086185650,32800,32800,32800,32800,0
|
|
20230911,164700,44086185650,32800,32800,32800,32800,0
|
|
20230911,164600,44086185650,32800,32800,32800,32800,0
|
|
20230911,164500,44086185650,32800,32800,32800,32800,0
|
|
20230911,164400,44086185650,32800,32800,32800,32800,0
|
|
20230911,164300,44086185650,32800,32800,32800,32800,0
|
|
20230911,164200,44086185650,32800,32800,32800,32800,0
|
|
20230911,164100,44086185650,32800,32800,32800,32800,0
|
|
20230911,164000,44086185650,32800,32800,32800,32800,0
|
|
20230911,163900,44086185650,32800,32800,32800,32800,0
|
|
20230911,163800,44086185650,32800,32800,32800,32800,0
|
|
20230911,163700,44086185650,32800,32800,32800,32800,0
|
|
20230911,163600,44086185650,32800,32800,32800,32800,0
|
|
20230911,163500,44086185650,32800,32800,32800,32800,0
|
|
20230911,163400,44086185650,32800,32800,32800,32800,0
|
|
20230911,163300,44086185650,32800,32800,32800,32800,0
|
|
20230911,163200,44086185650,32800,32800,32800,32800,0
|
|
20230911,163100,44086185650,32800,32800,32800,32800,0
|
|
20230911,163000,44086185650,32800,32800,32800,32800,0
|
|
20230911,162900,44086185650,32800,32800,32800,32800,0
|
|
20230911,162800,44086185650,32800,32800,32800,32800,0
|
|
20230911,162700,44086185650,32800,32800,32800,32800,0
|
|
20230911,162600,44086185650,32800,32800,32800,32800,0
|
|
20230911,162500,44086185650,32800,32800,32800,32800,0
|
|
20230911,162400,44086185650,32800,32800,32800,32800,0
|
|
20230911,162300,44086185650,32800,32800,32800,32800,0
|
|
20230911,162200,44086185650,32800,32800,32800,32800,0
|
|
20230911,162100,44086185650,32800,32800,32800,32800,0
|
|
20230911,162000,44086185650,32800,32800,32800,32800,28190
|
|
20230911,161900,44086185650,32800,32800,32800,32800,0
|
|
20230911,161800,44086185650,32800,32800,32800,32800,0
|
|
20230911,161700,44086185650,32800,32800,32800,32800,0
|
|
20230911,161600,44086185650,32800,32800,32800,32800,0
|
|
20230911,161500,44086185650,32800,32800,32800,32800,0
|
|
20230911,161400,44086185650,32800,32800,32800,32800,0
|
|
20230911,161300,44086185650,32800,32800,32800,32800,0
|
|
20230911,161200,44086185650,32800,32800,32800,32800,0
|
|
20230911,161100,44086185650,32800,32800,32800,32800,0
|
|
20230911,161000,44086185650,32800,32800,32800,32800,0
|
|
20230911,160900,44086185650,32800,32800,32800,32800,0
|
|
20230911,160800,44086185650,32800,32800,32800,32800,0
|
|
20230911,160700,44086185650,32800,32800,32800,32800,0
|
|
20230911,160600,44086185650,32800,32800,32800,32800,0
|
|
20230911,160500,44086185650,32800,32800,32800,32800,0
|
|
20230911,160400,44086185650,32800,32800,32800,32800,0
|
|
20230911,160300,44086185650,32800,32800,32800,32800,0
|
|
20230911,160200,44086185650,32800,32800,32800,32800,0
|
|
20230911,160100,44086185650,32800,32800,32800,32800,0
|
|
20230911,160000,44086185650,32800,32800,32800,32800,0
|
|
20230911,155900,44086185650,32800,32800,32800,32800,0
|
|
20230911,155800,44086185650,32800,32800,32800,32800,0
|
|
20230911,155700,44086185650,32800,32800,32800,32800,0
|
|
20230911,155600,44086185650,32800,32800,32800,32800,0
|
|
20230911,155500,44086185650,32800,32800,32800,32800,0
|
|
20230911,155400,44086185650,32800,32800,32800,32800,0
|
|
20230911,155300,44086185650,32800,32800,32800,32800,0
|
|
20230911,155200,44086185650,32800,32800,32800,32800,0
|
|
20230911,155100,44086185650,32800,32800,32800,32800,0
|
|
20230911,155000,44086185650,32800,32800,32800,32800,28190
|
|
20230911,154900,44086185650,32800,32800,32800,32800,0
|
|
20230911,154800,44086185650,32800,32800,32800,32800,0
|
|
20230911,154700,44086185650,32800,32800,32800,32800,0
|
|
20230911,154600,44086185650,32800,32800,32800,32800,0
|
|
20230911,154500,44086185650,32800,32800,32800,32800,0
|
|
20230911,154400,44086185650,32800,32800,32800,32800,0
|
|
20230911,154300,44086185650,32800,32800,32800,32800,0
|
|
20230911,154200,44086185650,32800,32800,32800,32800,0
|
|
20230911,154100,44086185650,32800,32800,32800,32800,0
|
|
20230911,154000,44086185650,32800,32800,32800,32800,0
|
|
20230911,153900,44086185650,32800,32800,32800,32800,0
|
|
20230911,153800,44086185650,32800,32800,32800,32800,0
|
|
20230911,153700,44086185650,32800,32800,32800,32800,0
|
|
20230911,153600,44086185650,32800,32800,32800,32800,0
|
|
20230911,153500,44086185650,32800,32800,32800,32800,0
|
|
20230911,153400,44086185650,32800,32800,32800,32800,0
|
|
20230911,153300,44086185650,32800,32800,32800,32800,0
|
|
20230911,153200,44086185650,32800,32800,32800,32800,0
|
|
20230911,153100,44086185650,32800,32800,32800,32800,0
|
|
20230911,153000,44086185650,32800,32800,32800,32800,28190
|
|
20230911,152900,43161553650,32800,32800,32800,32800,0
|
|
20230911,152800,43161553650,32800,32800,32800,32800,0
|
|
20230911,152700,43161553650,32800,32800,32800,32800,0
|
|
20230911,152600,43161553650,32800,32800,32800,32800,0
|
|
20230911,152500,43161553650,32800,32800,32800,32800,0
|
|
20230911,152400,43161553650,32800,32800,32800,32800,0
|
|
20230911,152300,43161553650,32800,32800,32800,32800,0
|
|
20230911,152200,43161553650,32800,32800,32800,32800,0
|
|
20230911,152100,43161553650,32800,32800,32800,32800,0
|
|
20230911,152000,43161553650,32800,32800,32800,32800,0
|
|
20230911,151900,43161553650,32800,32750,32800,32750,2050
|
|
20230911,151800,43094365800,32750,32750,32750,32700,5627
|
|
20230911,151700,42910111650,32750,32700,32750,32700,2771
|
|
20230911,151600,42819415250,32700,32650,32750,32600,10482
|
|
20230911,151500,42476948850,32650,32650,32700,32650,5174
|
|
20230911,151400,42307958000,32700,32700,32700,32650,4709
|
|
20230911,151300,42154154050,32700,32650,32700,32650,6053
|
|
20230911,151200,41956421350,32700,32550,32700,32550,7783
|
|
20230911,151100,41702514200,32550,32550,32600,32500,8728
|
|
20230911,151000,41418464500,32550,32500,32600,32500,6961
|
|
20230911,150900,41192081950,32500,32500,32650,32500,29040
|
|
20230911,150800,40247691300,32500,32550,32600,32500,27549
|
|
20230911,150700,39351430850,32550,32650,32700,32550,24362
|
|
20230911,150600,38557624300,32650,32650,32700,32650,3880
|
|
20230911,150500,38430932150,32650,32650,32700,32650,7870
|
|
20230911,150400,38173817450,32650,32650,32700,32650,4686
|
|
20230911,150300,38020808350,32650,32650,32700,32650,2775
|
|
20230911,150200,37930204050,32650,32600,32700,32600,5683
|
|
20230911,150100,37744779000,32600,32600,32650,32550,3781
|
|
20230911,150000,37621534150,32600,32700,32700,32600,12945
|
|
20230911,145900,37199471450,32650,32650,32700,32650,3717
|
|
20230911,145800,37078058850,32650,32700,32700,32650,4174
|
|
20230911,145700,36941768450,32650,32650,32700,32650,3871
|
|
20230911,145600,36815375950,32700,32700,32700,32650,3014
|
|
20230911,145500,36716928900,32750,32700,32750,32650,6169
|
|
20230911,145400,36515119100,32700,32750,32750,32700,1583
|
|
20230911,145300,36463291100,32750,32700,32750,32700,1195
|
|
20230911,145200,36424202850,32700,32700,32750,32700,591
|
|
20230911,145100,36404862500,32700,32650,32750,32650,2373
|
|
20230911,145000,36327266050,32650,32650,32700,32650,1660
|
|
20230911,144900,36273019700,32650,32700,32700,32650,6115
|
|
20230911,144800,36073295200,32650,32650,32700,32650,893
|
|
20230911,144700,36044124800,32650,32700,32700,32650,474
|
|
20230911,144600,36028632700,32700,32700,32750,32700,3113
|
|
20230911,144500,35926833500,32700,32700,32750,32700,1432
|
|
20230911,144400,35879998750,32700,32700,32750,32700,1652
|
|
20230911,144300,35825974200,32700,32700,32750,32700,1289
|
|
20230911,144200,35783806800,32700,32700,32750,32700,897
|
|
20230911,144100,35754456000,32700,32750,32750,32700,1386
|
|
20230911,144000,35709127200,32750,32700,32750,32700,2581
|
|
20230911,143900,35624714950,32700,32750,32750,32700,2264
|
|
20230911,143800,35550655950,32700,32750,32750,32700,1118
|
|
20230911,143700,35514074450,32750,32750,32750,32700,431
|
|
20230911,143600,35499969500,32700,32750,32750,32700,494
|
|
20230911,143500,35483807200,32750,32750,32800,32700,2218
|
|
20230911,143400,35411171850,32800,32750,32800,32750,960
|
|
20230911,143300,35379719550,32800,32800,32800,32750,2087
|
|
20230911,143200,35311287200,32800,32800,32800,32750,743
|
|
20230911,143100,35286929500,32800,32800,32800,32750,576
|
|
20230911,143000,35268055650,32800,32750,32800,32700,3114
|
|
20230911,142900,35166068000,32750,32750,32750,32700,1265
|
|
20230911,142800,35124680200,32750,32800,32850,32700,10675
|
|
20230911,142700,34774825050,32850,32800,32850,32800,811
|
|
20230911,142600,34748186700,32850,32900,32900,32800,807
|
|
20230911,142500,34721681650,32900,32850,32900,32800,2102
|
|
20230911,142400,34652637050,32850,32800,32850,32800,571
|
|
20230911,142300,34633886350,32800,32800,32850,32750,1622
|
|
20230911,142200,34580675050,32800,32800,32800,32750,1072
|
|
20230911,142100,34545523550,32800,32800,32850,32800,1412
|
|
20230911,142000,34499209750,32850,32800,32850,32750,1759
|
|
20230911,141900,34441514300,32850,32850,32900,32800,3572
|
|
20230911,141800,34324067250,32800,32750,32800,32700,2358
|
|
20230911,141700,34246803500,32750,32750,32750,32700,1384
|
|
20230911,141600,34201515150,32700,32650,32750,32650,3498
|
|
20230911,141500,34087150800,32600,32700,32750,32600,8048
|
|
20230911,141400,33824533600,32650,32750,32800,32650,11401
|
|
20230911,141300,33451887300,32800,32850,32900,32700,12890
|
|
20230911,141200,33029596450,32850,32900,32900,32850,588
|
|
20230911,141100,33010272100,32900,32950,32950,32900,1395
|
|
20230911,141000,32964370150,32900,32900,32950,32900,1462
|
|
20230911,140900,32916265750,32900,32950,32950,32900,906
|
|
20230911,140800,32886458050,32900,33000,33000,32900,3127
|
|
20230911,140700,32783417150,32950,32950,33000,32950,1145
|
|
20230911,140600,32745670250,32950,33000,33000,32950,2469
|
|
20230911,140500,32664223850,32950,32950,33000,32950,2066
|
|
20230911,140400,32596088950,32950,32950,33000,32950,929
|
|
20230911,140300,32565476250,32950,32950,33000,32950,254
|
|
20230911,140200,32557105200,32950,32950,33000,32950,329
|
|
20230911,140100,32546262850,32950,33000,33000,32950,629
|
|
20230911,140000,32525536300,32950,32950,33000,32950,852
|
|
20230911,135900,32497437350,32950,33000,33000,32950,1192
|
|
20230911,135800,32458120350,32950,33000,33000,32950,1371
|
|
20230911,135700,32412938400,32950,33000,33000,32950,694
|
|
20230911,135600,32390044850,33000,33050,33050,32950,1736
|
|
20230911,135500,32332756700,33050,33000,33050,33000,279
|
|
20230911,135400,32323544250,33050,33200,33200,33050,441
|
|
20230911,135300,32308967750,33100,33150,33150,33000,10315
|
|
20230911,135200,31968066900,33150,33150,33150,33100,283
|
|
20230911,135100,31958692700,33150,33150,33200,33100,757
|
|
20230911,135000,31933598750,33150,33100,33150,33100,3068
|
|
20230911,134900,31831897150,33100,33150,33150,33100,375
|
|
20230911,134800,31819477200,33100,33150,33150,33100,160
|
|
20230911,134700,31814176650,33150,33150,33150,33100,337
|
|
20230911,134600,31803020050,33100,33100,33150,33100,767
|
|
20230911,134500,31777628450,33100,33100,33100,33050,1221
|
|
20230911,134400,31737220450,33100,33100,33150,33050,807
|
|
20230911,134300,31710505950,33100,33050,33150,33050,690
|
|
20230911,134200,31687673550,33100,33050,33100,33050,1695
|
|
20230911,134100,31631581150,33100,33050,33100,33000,3031
|
|
20230911,134000,31531394900,33000,33000,33050,33000,1126
|
|
20230911,133900,31494203250,33000,33000,33050,33000,284
|
|
20230911,133800,31484821400,33000,33050,33050,33000,1256
|
|
20230911,133700,31443324600,33000,33000,33050,33000,626
|
|
20230911,133600,31422664450,33000,33000,33050,33000,287
|
|
20230911,133500,31413192150,33000,33050,33050,33000,246
|
|
20230911,133400,31405072650,33000,33000,33050,33000,249
|
|
20230911,133300,31396854100,33000,33000,33050,32950,622
|
|
20230911,133200,31376328000,33050,33000,33050,33000,764
|
|
20230911,133100,31351113650,33050,33000,33050,33000,462
|
|
20230911,133000,31335865250,33000,33050,33050,33000,776
|
|
20230911,132900,31310255750,33050,33000,33050,32950,830
|
|
20230911,132800,31282877800,33000,32950,33000,32950,1218
|
|
20230911,132700,31242707500,33000,33100,33100,32950,1716
|
|
20230911,132600,31186068450,33050,32950,33100,32950,5708
|
|
20230911,132500,30997524300,33000,32950,33000,32950,626
|
|
20230911,132400,30976884650,33000,33000,33000,32950,1213
|
|
20230911,132300,30936911700,32950,33000,33000,32950,703
|
|
20230911,132200,30913742500,32950,32950,33000,32900,878
|
|
20230911,132100,30884808600,32900,32900,33000,32850,3787
|
|
20230911,132000,30760057950,32900,32950,32950,32900,1030
|
|
20230911,131900,30726167500,32950,32950,32950,32900,729
|
|
20230911,131800,30702178650,32950,32950,32950,32900,501
|
|
20230911,131700,30685690150,32900,32900,32950,32900,649
|
|
20230911,131600,30664330700,32950,32950,32950,32900,826
|
|
20230911,131500,30637128300,32950,32950,32950,32900,427
|
|
20230911,131400,30623067700,32950,32950,32950,32900,936
|
|
20230911,131300,30592251550,32950,32900,32950,32900,815
|
|
20230911,131200,30565428500,32900,32900,32950,32850,1720
|
|
20230911,131100,30508849600,32850,32800,32900,32750,3327
|
|
20230911,131000,30399585350,32750,32800,32850,32750,1521
|
|
20230911,130900,30349699550,32800,32800,32850,32800,1118
|
|
20230911,130800,30313024500,32800,32850,32850,32800,1082
|
|
20230911,130700,30277499650,32900,32850,32900,32850,1685
|
|
20230911,130600,30222144100,32850,32900,32950,32850,2971
|
|
20230911,130500,30124436400,32900,32900,32950,32900,235
|
|
20230911,130400,30116703000,32900,32900,32950,32900,245
|
|
20230911,130300,30108641550,32950,33000,33000,32900,646
|
|
20230911,130200,30087361500,32950,32950,32950,32900,535
|
|
20230911,130100,30069737450,32900,32950,32950,32900,920
|
|
20230911,130000,30039461050,32950,32950,32950,32900,491
|
|
20230911,125900,30023292800,32950,32950,32950,32900,1738
|
|
20230911,125800,29966040950,32950,32950,33000,32900,1522
|
|
20230911,125700,29915909300,32950,32950,33000,32950,573
|
|
20230911,125600,29897023800,32950,33000,33000,32950,355
|
|
20230911,125500,29885319250,32950,33000,33000,32950,1222
|
|
20230911,125400,29845035200,33000,33000,33050,32950,1749
|
|
20230911,125300,29787320800,33000,33050,33050,33000,371
|
|
20230911,125200,29775076250,33000,33000,33050,33000,563
|
|
20230911,125100,29756496400,33000,33000,33000,33000,685
|
|
20230911,125000,29733891400,33000,33000,33050,33000,411
|
|
20230911,124900,29720327600,33000,33050,33050,33000,499
|
|
20230911,124800,29703846200,33000,33050,33100,33000,1136
|
|
20230911,124700,29666308550,33000,33050,33050,33000,415
|
|
20230911,124600,29652594900,33000,33050,33050,33000,458
|
|
20230911,124500,29637477900,33050,33000,33100,33000,214
|
|
20230911,124400,29630408200,33100,32950,33100,32800,2433
|
|
20230911,124300,29550150450,32800,33000,33100,32800,8839
|
|
20230911,124200,29259422850,33000,33000,33100,32800,8664
|
|
20230911,124100,28974062500,33050,33150,33150,32850,15506
|
|
20230911,124000,28462421800,33200,33200,33200,33200,80
|
|
20230911,123900,28459765800,33200,33200,33250,33150,1363
|
|
20230911,123800,28414468700,33200,33050,33200,33050,3781
|
|
20230911,123700,28289281600,33100,33100,33100,33050,420
|
|
20230911,123600,28275386950,33050,33050,33100,33050,205
|
|
20230911,123500,28268609500,33050,33050,33100,33050,862
|
|
20230911,123400,28240114500,33100,33100,33100,33050,127
|
|
20230911,123300,28235913750,33050,33100,33100,33050,353
|
|
20230911,123200,28224233150,33100,33150,33150,33100,1069
|
|
20230911,123100,28188848050,33100,33150,33150,33100,251
|
|
20230911,123000,28180534300,33100,33100,33150,33100,522
|
|
20230911,122900,28163249150,33100,33100,33150,33100,847
|
|
20230911,122800,28135183850,33150,33100,33150,33100,226
|
|
20230911,122700,28127703050,33150,33150,33150,33100,72
|
|
20230911,122600,28125319400,33150,33150,33150,33100,771
|
|
20230911,122500,28099795450,33150,33150,33150,33100,227
|
|
20230911,122400,28092274100,33100,33050,33100,33050,1060
|
|
20230911,122300,28057195850,33050,33100,33100,33050,617
|
|
20230911,122200,28036795250,33050,33100,33100,33050,193
|
|
20230911,122100,28030415000,33100,33050,33100,33050,1151
|
|
20230911,122000,27992326950,33100,33100,33100,33050,2726
|
|
20230911,121900,27902216350,33050,33050,33100,33050,353
|
|
20230911,121800,27890535550,33050,33100,33100,33050,224
|
|
20230911,121700,27883129500,33050,33100,33100,33050,347
|
|
20230911,121600,27871655450,33100,33100,33100,33050,124
|
|
20230911,121500,27867555500,33100,33100,33100,33050,1453
|
|
20230911,121400,27819505250,33050,33100,33100,33050,261
|
|
20230911,121300,27810870050,33050,33100,33100,33050,1656
|
|
20230911,121200,27756061000,33100,33100,33150,33100,334
|
|
20230911,121100,27745004350,33100,33150,33150,33100,420
|
|
20230911,121000,27731097200,33150,33100,33150,33100,596
|
|
20230911,120900,27711369350,33100,33150,33150,33100,1721
|
|
20230911,120800,27654401000,33100,33100,33150,33100,279
|
|
20230911,120700,27645158650,33100,33150,33150,33100,253
|
|
20230911,120600,27636783000,33100,33100,33150,33100,437
|
|
20230911,120500,27622316650,33150,33100,33150,33100,240
|
|
20230911,120400,27614360950,33100,33100,33150,33100,313
|
|
20230911,120300,27603998450,33150,33150,33200,33150,2290
|
|
20230911,120200,27528084800,33150,33250,33250,33150,5776
|
|
20230911,120100,27336366200,33250,33200,33250,33200,280
|
|
20230911,120000,27327064100,33200,33200,33250,33200,493
|
|
20230911,115900,27310695550,33200,33250,33300,33200,1070
|
|
20230911,115800,27275123350,33250,33250,33300,33250,405
|
|
20230911,115700,27261656850,33250,33250,33300,33250,102
|
|
20230911,115600,27258262300,33250,33300,33300,33250,657
|
|
20230911,115500,27236394000,33300,33250,33300,33250,730
|
|
20230911,115400,27212116500,33250,33250,33300,33250,151
|
|
20230911,115300,27207090450,33250,33300,33300,33200,392
|
|
20230911,115200,27194052550,33350,33250,33350,33250,507
|
|
20230911,115100,27177179350,33250,33300,33300,33250,193
|
|
20230911,115000,27170761900,33300,33300,33300,33250,801
|
|
20230911,114900,27144126650,33250,33350,33350,33250,1005
|
|
20230911,114800,27110644200,33250,33350,33350,33250,252
|
|
20230911,114700,27102255000,33250,33250,33350,33250,550
|
|
20230911,114600,27083937500,33300,33300,33300,33250,419
|
|
20230911,114500,27069992000,33300,33250,33350,33250,382
|
|
20230911,114400,27057274250,33250,33300,33300,33250,1370
|
|
20230911,114300,27011678500,33250,33300,33300,33250,1307
|
|
20230911,114200,26968193300,33300,33250,33300,33250,530
|
|
20230911,114100,26950565700,33250,33250,33300,33250,334
|
|
20230911,114000,26939455050,33250,33250,33300,33250,2516
|
|
20230911,113900,26855797950,33300,33300,33350,33300,3832
|
|
20230911,113800,26728189750,33250,33300,33300,33250,182
|
|
20230911,113700,26722137100,33250,33300,33300,33250,979
|
|
20230911,113600,26689536450,33300,33350,33350,33300,2478
|
|
20230911,113500,26606980600,33350,33300,33350,33300,532
|
|
20230911,113400,26589263800,33300,33350,33350,33300,188
|
|
20230911,113300,26583001600,33350,33300,33350,33300,190
|
|
20230911,113200,26576674250,33350,33350,33350,33300,238
|
|
20230911,113100,26568738750,33350,33300,33350,33300,266
|
|
20230911,113000,26559879900,33300,33350,33350,33300,290
|
|
20230911,112900,26550216200,33350,33300,33350,33300,141
|
|
20230911,112800,26545518550,33350,33350,33350,33300,412
|
|
20230911,112700,26531785450,33350,33350,33400,33300,1213
|
|
20230911,112600,26491372300,33400,33400,33400,33350,661
|
|
20230911,112500,26469321900,33400,33450,33450,33350,733
|
|
20230911,112400,26444837850,33400,33400,33450,33350,1750
|
|
20230911,112300,26386386400,33400,33350,33400,33300,1340
|
|
20230911,112200,26341683000,33350,33300,33350,33250,997
|
|
20230911,112100,26308466550,33250,33250,33350,33250,1195
|
|
20230911,112000,26268673950,33250,33200,33300,33200,997
|
|
20230911,111900,26235510800,33200,33250,33300,33200,2346
|
|
20230911,111800,26157576900,33250,33400,33400,33250,3216
|
|
20230911,111700,26050512400,33350,33350,33350,33300,816
|
|
20230911,111600,26023299550,33300,33350,33350,33300,1348
|
|
20230911,111500,25978396900,33350,33450,33500,33350,1747
|
|
20230911,111400,25919979800,33500,33450,33500,33450,2514
|
|
20230911,111300,25835861600,33450,33500,33550,33450,2554
|
|
20230911,111200,25750328400,33500,33600,33600,33500,6155
|
|
20230911,111100,25543967300,33600,33700,33700,33600,7032
|
|
20230911,111000,25307429850,33700,33750,33750,33650,4332
|
|
20230911,110900,25161426150,33700,33650,33700,33600,5376
|
|
20230911,110800,24980408200,33650,33650,33700,33600,3677
|
|
20230911,110700,24856662000,33650,33650,33700,33600,7260
|
|
20230911,110600,24612372600,33600,33500,33650,33500,7717
|
|
20230911,110500,24353194200,33500,33500,33550,33400,4904
|
|
20230911,110400,24188968300,33500,33300,33500,33300,10503
|
|
20230911,110300,23838164650,33300,33350,33350,33250,3195
|
|
20230911,110200,23731760500,33350,33350,33350,33300,2803
|
|
20230911,110100,23638337400,33400,33450,33450,33350,2708
|
|
20230911,110000,23547966750,33450,33450,33450,33350,3775
|
|
20230911,105900,23421873150,33400,33200,33450,33150,15671
|
|
20230911,105800,22900554900,33200,33150,33200,33150,698
|
|
20230911,105700,22877398700,33150,33150,33200,33150,1148
|
|
20230911,105600,22839333350,33200,33200,33200,33150,861
|
|
20230911,105500,22810770050,33150,33200,33250,33150,4762
|
|
20230911,105400,22652676350,33200,33200,33200,33100,1484
|
|
20230911,105300,22603436600,33200,33100,33250,33100,12235
|
|
20230911,105200,22197485200,33150,33150,33150,33100,736
|
|
20230911,105100,22173103750,33150,33150,33150,33100,930
|
|
20230911,105000,22142309150,33150,33150,33150,33100,1084
|
|
20230911,104900,22106423300,33100,33100,33150,33050,3348
|
|
20230911,104800,21995614600,33100,33150,33150,33100,1493
|
|
20230911,104700,21946194100,33100,33100,33150,33050,3976
|
|
20230911,104600,21814588850,33100,33150,33150,33100,5840
|
|
20230911,104500,21621233600,33150,33150,33150,33100,2740
|
|
20230911,104400,21530413850,33150,33150,33150,33100,1696
|
|
20230911,104300,21474255000,33100,33100,33150,33050,3219
|
|
20230911,104200,21367748650,33100,33100,33100,33050,525
|
|
20230911,104100,21350382850,33100,33000,33100,33000,2340
|
|
20230911,104000,21273056750,33050,33050,33100,33000,5002
|
|
20230911,103900,21107627400,33050,32900,33050,32900,4535
|
|
20230911,103800,20958036650,32950,32800,32950,32700,10526
|
|
20230911,103700,20612237450,32800,32650,32800,32650,8821
|
|
20230911,103600,20323626300,32700,32700,32700,32650,832
|
|
20230911,103500,20296434700,32700,32650,32700,32650,925
|
|
20230911,103400,20266209000,32700,32650,32700,32650,238
|
|
20230911,103300,20258436550,32650,32600,32700,32600,2493
|
|
20230911,103200,20177038750,32650,32600,32650,32600,911
|
|
20230911,103100,20147334650,32650,32600,32650,32550,4016
|
|
20230911,103000,20016427400,32550,32600,32600,32550,2301
|
|
20230911,102900,19941456850,32600,32600,32600,32550,491
|
|
20230911,102800,19925461100,32550,32600,32600,32550,2244
|
|
20230911,102700,19852375800,32600,32650,32650,32550,3570
|
|
20230911,102600,19735986500,32650,32650,32650,32600,1220
|
|
20230911,102500,19696181800,32650,32600,32650,32600,6914
|
|
20230911,102400,19470779650,32600,32700,32700,32600,3536
|
|
20230911,102300,19355380700,32650,32650,32700,32650,1031
|
|
20230911,102200,19321707800,32700,32700,32700,32650,3489
|
|
20230911,102100,19207776650,32700,32750,32750,32650,6432
|
|
20230911,102000,18997495350,32750,32750,32750,32700,1607
|
|
20230911,101900,18944915950,32750,32700,32750,32650,3602
|
|
20230911,101800,18827053500,32650,32700,32750,32650,3352
|
|
20230911,101700,18717477250,32700,32650,32700,32600,2950
|
|
20230911,101600,18621163700,32650,32600,32650,32550,6467
|
|
20230911,101500,18410375100,32550,32550,32600,32550,2032
|
|
20230911,101400,18344220400,32550,32650,32650,32550,5678
|
|
20230911,101300,18159217850,32650,32650,32650,32600,2171
|
|
20230911,101200,18088367300,32650,32600,32650,32600,1593
|
|
20230911,101100,18036425750,32650,32650,32650,32600,4582
|
|
20230911,101000,17887033000,32650,32700,32700,32650,4754
|
|
20230911,100900,17731727100,32700,32700,32700,32650,857
|
|
20230911,100800,17703734100,32700,32650,32700,32650,907
|
|
20230911,100700,17674097200,32700,32700,32700,32600,3155
|
|
20230911,100600,17571074050,32700,32700,32700,32650,2214
|
|
20230911,100500,17498755350,32700,32650,32700,32600,3525
|
|
20230911,100400,17383704300,32650,32550,32650,32550,5162
|
|
20230911,100300,17215441250,32600,32600,32600,32550,3198
|
|
20230911,100200,17111208800,32550,32600,32650,32550,5296
|
|
20230911,100100,16938614550,32600,32650,32700,32600,4151
|
|
20230911,100000,16803102500,32650,32600,32700,32600,3905
|
|
20230911,095900,16675687900,32650,32600,32650,32550,4921
|
|
20230911,095800,16515279100,32600,32600,32600,32550,5548
|
|
20230911,095700,16334603100,32550,32600,32600,32550,1788
|
|
20230911,095600,16276362200,32600,32550,32600,32550,2031
|
|
20230911,095500,16210213550,32550,32650,32650,32550,5506
|
|
20230911,095400,16030714400,32600,32650,32650,32600,3423
|
|
20230911,095300,15919086050,32650,32550,32650,32550,1732
|
|
20230911,095200,15862644150,32550,32550,32550,32500,3441
|
|
20230911,095100,15750716800,32550,32550,32600,32500,10682
|
|
20230911,095000,15403037700,32600,32650,32650,32550,8267
|
|
20230911,094900,15133692400,32600,32600,32650,32600,3942
|
|
20230911,094800,15005129700,32600,32600,32650,32600,4498
|
|
20230911,094700,14858385150,32600,32550,32600,32500,12187
|
|
20230911,094600,14461667150,32600,32600,32650,32500,13202
|
|
20230911,094500,14031833800,32550,32650,32700,32550,8285
|
|
20230911,094400,13761741550,32650,32800,32800,32550,23367
|
|
20230911,094300,12999149300,32750,32850,32850,32700,27626
|
|
20230911,094200,12093212650,32900,32950,32950,32850,17539
|
|
20230911,094100,11516351150,32900,32950,32950,32900,2380
|
|
20230911,094000,11438019800,32950,32950,32950,32900,5305
|
|
20230911,093900,11263283250,32950,33100,33100,32950,17280
|
|
20230911,093800,10693251150,33100,33100,33150,33050,2371
|
|
20230911,093700,10614809000,33100,33200,33200,33050,4056
|
|
20230911,093600,10480451950,33250,33150,33250,33150,3007
|
|
20230911,093500,10380624350,33150,33050,33150,33000,3048
|
|
20230911,093400,10279797700,33000,33050,33050,33000,3092
|
|
20230911,093300,10177724150,33050,32950,33100,32950,3749
|
|
20230911,093200,10053936950,33000,33000,33000,32950,3445
|
|
20230911,093100,9940261000,33000,32950,33000,32950,7599
|
|
20230911,093000,9689508800,32950,33000,33000,32950,2272
|
|
20230911,092900,9614601100,33000,33000,33000,32950,2868
|
|
20230911,092800,9519980450,33000,33000,33000,32950,4374
|
|
20230911,092700,9375732000,33000,32950,33000,32950,2888
|
|
20230911,092600,9280470650,32950,33000,33000,32900,3377
|
|
20230911,092500,9169216100,32950,32950,33000,32950,5115
|
|
20230911,092400,9000676000,33000,32950,33000,32900,4156
|
|
20230911,092300,8863741050,32950,32950,33000,32900,2006
|
|
20230911,092200,8797630250,32900,32950,33000,32900,3578
|
|
20230911,092100,8679773050,32950,32950,33000,32900,14462
|
|
20230911,092000,8203331750,32950,33050,33050,32950,3980
|
|
20230911,091900,8072025200,33050,33200,33200,33000,6112
|
|
20230911,091800,7869510800,33150,32950,33300,32950,10460
|
|
20230911,091700,7522716500,33000,32950,33000,32900,7152
|
|
20230911,091600,7286839900,32950,32900,32950,32850,5128
|
|
20230911,091500,7118022550,32850,32850,32900,32850,5110
|
|
20230911,091400,6950061400,32850,32850,32900,32850,5279
|
|
20230911,091300,6776480900,32900,32900,32950,32850,7207
|
|
20230911,091200,6539465800,32850,32850,32950,32850,11891
|
|
20230911,091100,6148662850,32900,32950,33000,32850,10115
|
|
20230911,091000,5815682600,32950,32950,33100,32800,17747
|
|
20230911,090900,5231088650,32950,32950,33000,32800,26131
|
|
20230911,090800,4372305800,32950,33200,33200,32950,30312
|
|
20230911,090700,3369973650,33200,33400,33400,33200,8551
|
|
20230911,090600,3085694100,33400,33250,33450,33200,7339
|
|
20230911,090500,2841292250,33250,33300,33300,33100,13122
|
|
20230911,090400,2405245450,33300,33550,33650,33200,14895
|
|
20230911,090300,1907181200,33500,33650,33800,33500,16857
|
|
20230911,090200,1340750200,33700,33800,33850,33600,7526
|
|
20230911,090100,1087349200,33800,33800,33900,33750,5062
|
|
20230911,090000,916180800,33900,33900,34000,33800,25092
|