712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,204900,34725641850,33700,33700,33700,33700,16112
|
|
20230912,204800,34725641850,33700,33700,33700,33700,0
|
|
20230912,204700,34725641850,33700,33700,33700,33700,0
|
|
20230912,204600,34725641850,33700,33700,33700,33700,0
|
|
20230912,204500,34725641850,33700,33700,33700,33700,0
|
|
20230912,204400,34725641850,33700,33700,33700,33700,0
|
|
20230912,204300,34725641850,33700,33700,33700,33700,0
|
|
20230912,204200,34725641850,33700,33700,33700,33700,0
|
|
20230912,204100,34725641850,33700,33700,33700,33700,0
|
|
20230912,204000,34725641850,33700,33700,33700,33700,0
|
|
20230912,203900,34725641850,33700,33700,33700,33700,0
|
|
20230912,203800,34725641850,33700,33700,33700,33700,0
|
|
20230912,203700,34725641850,33700,33700,33700,33700,0
|
|
20230912,203600,34725641850,33700,33700,33700,33700,0
|
|
20230912,203500,34725641850,33700,33700,33700,33700,0
|
|
20230912,203400,34725641850,33700,33700,33700,33700,0
|
|
20230912,203300,34725641850,33700,33700,33700,33700,0
|
|
20230912,203200,34725641850,33700,33700,33700,33700,0
|
|
20230912,203100,34725641850,33700,33700,33700,33700,0
|
|
20230912,203000,34725641850,33700,33700,33700,33700,0
|
|
20230912,202900,34725641850,33700,33700,33700,33700,0
|
|
20230912,202800,34725641850,33700,33700,33700,33700,0
|
|
20230912,202700,34725641850,33700,33700,33700,33700,0
|
|
20230912,202600,34725641850,33700,33700,33700,33700,0
|
|
20230912,202500,34725641850,33700,33700,33700,33700,0
|
|
20230912,202400,34725641850,33700,33700,33700,33700,0
|
|
20230912,202300,34725641850,33700,33700,33700,33700,0
|
|
20230912,202200,34725641850,33700,33700,33700,33700,0
|
|
20230912,202100,34725641850,33700,33700,33700,33700,0
|
|
20230912,202000,34725641850,33700,33700,33700,33700,0
|
|
20230912,201900,34725641850,33700,33700,33700,33700,16112
|
|
20230912,201800,34725641850,33700,33700,33700,33700,0
|
|
20230912,201700,34725641850,33700,33700,33700,33700,0
|
|
20230912,201600,34725641850,33700,33700,33700,33700,0
|
|
20230912,201500,34725641850,33700,33700,33700,33700,0
|
|
20230912,201400,34725641850,33700,33700,33700,33700,0
|
|
20230912,201300,34725641850,33700,33700,33700,33700,0
|
|
20230912,201200,34725641850,33700,33700,33700,33700,0
|
|
20230912,201100,34725641850,33700,33700,33700,33700,0
|
|
20230912,201000,34725641850,33700,33700,33700,33700,0
|
|
20230912,200900,34725641850,33700,33700,33700,33700,0
|
|
20230912,200800,34725641850,33700,33700,33700,33700,0
|
|
20230912,200700,34725641850,33700,33700,33700,33700,0
|
|
20230912,200600,34725641850,33700,33700,33700,33700,0
|
|
20230912,200500,34725641850,33700,33700,33700,33700,0
|
|
20230912,200400,34725641850,33700,33700,33700,33700,0
|
|
20230912,200300,34725641850,33700,33700,33700,33700,0
|
|
20230912,200200,34725641850,33700,33700,33700,33700,0
|
|
20230912,200100,34725641850,33700,33700,33700,33700,0
|
|
20230912,200000,34725641850,33700,33700,33700,33700,0
|
|
20230912,195900,34725641850,33700,33700,33700,33700,0
|
|
20230912,195800,34725641850,33700,33700,33700,33700,0
|
|
20230912,195700,34725641850,33700,33700,33700,33700,0
|
|
20230912,195600,34725641850,33700,33700,33700,33700,0
|
|
20230912,195500,34725641850,33700,33700,33700,33700,0
|
|
20230912,195400,34725641850,33700,33700,33700,33700,0
|
|
20230912,195300,34725641850,33700,33700,33700,33700,0
|
|
20230912,195200,34725641850,33700,33700,33700,33700,0
|
|
20230912,195100,34725641850,33700,33700,33700,33700,0
|
|
20230912,195000,34725641850,33700,33700,33700,33700,0
|
|
20230912,194900,34725641850,33700,33700,33700,33700,16112
|
|
20230912,194800,34725641850,33700,33700,33700,33700,0
|
|
20230912,194700,34725641850,33700,33700,33700,33700,0
|
|
20230912,194600,34725641850,33700,33700,33700,33700,0
|
|
20230912,194500,34725641850,33700,33700,33700,33700,0
|
|
20230912,194400,34725641850,33700,33700,33700,33700,0
|
|
20230912,194300,34725641850,33700,33700,33700,33700,0
|
|
20230912,194200,34725641850,33700,33700,33700,33700,0
|
|
20230912,194100,34725641850,33700,33700,33700,33700,0
|
|
20230912,194000,34725641850,33700,33700,33700,33700,0
|
|
20230912,193900,34725641850,33700,33700,33700,33700,0
|
|
20230912,193800,34725641850,33700,33700,33700,33700,0
|
|
20230912,193700,34725641850,33700,33700,33700,33700,0
|
|
20230912,193600,34725641850,33700,33700,33700,33700,0
|
|
20230912,193500,34725641850,33700,33700,33700,33700,0
|
|
20230912,193400,34725641850,33700,33700,33700,33700,0
|
|
20230912,193300,34725641850,33700,33700,33700,33700,0
|
|
20230912,193200,34725641850,33700,33700,33700,33700,0
|
|
20230912,193100,34725641850,33700,33700,33700,33700,0
|
|
20230912,193000,34725641850,33700,33700,33700,33700,0
|
|
20230912,192900,34725641850,33700,33700,33700,33700,0
|
|
20230912,192800,34725641850,33700,33700,33700,33700,0
|
|
20230912,192700,34725641850,33700,33700,33700,33700,0
|
|
20230912,192600,34725641850,33700,33700,33700,33700,0
|
|
20230912,192500,34725641850,33700,33700,33700,33700,0
|
|
20230912,192400,34725641850,33700,33700,33700,33700,0
|
|
20230912,192300,34725641850,33700,33700,33700,33700,0
|
|
20230912,192200,34725641850,33700,33700,33700,33700,0
|
|
20230912,192100,34725641850,33700,33700,33700,33700,0
|
|
20230912,192000,34725641850,33700,33700,33700,33700,0
|
|
20230912,191900,34725641850,33700,33700,33700,33700,16112
|
|
20230912,191800,34725641850,33700,33700,33700,33700,0
|
|
20230912,191700,34725641850,33700,33700,33700,33700,0
|
|
20230912,191600,34725641850,33700,33700,33700,33700,0
|
|
20230912,191500,34725641850,33700,33700,33700,33700,0
|
|
20230912,191400,34725641850,33700,33700,33700,33700,0
|
|
20230912,191300,34725641850,33700,33700,33700,33700,0
|
|
20230912,191200,34725641850,33700,33700,33700,33700,0
|
|
20230912,191100,34725641850,33700,33700,33700,33700,0
|
|
20230912,191000,34725641850,33700,33700,33700,33700,0
|
|
20230912,190900,34725641850,33700,33700,33700,33700,0
|
|
20230912,190800,34725641850,33700,33700,33700,33700,0
|
|
20230912,190700,34725641850,33700,33700,33700,33700,0
|
|
20230912,190600,34725641850,33700,33700,33700,33700,0
|
|
20230912,190500,34725641850,33700,33700,33700,33700,0
|
|
20230912,190400,34725641850,33700,33700,33700,33700,0
|
|
20230912,190300,34725641850,33700,33700,33700,33700,0
|
|
20230912,190200,34725641850,33700,33700,33700,33700,0
|
|
20230912,190100,34725641850,33700,33700,33700,33700,0
|
|
20230912,190000,34725641850,33700,33700,33700,33700,0
|
|
20230912,185900,34725641850,33700,33700,33700,33700,0
|
|
20230912,185800,34725641850,33700,33700,33700,33700,0
|
|
20230912,185700,34725641850,33700,33700,33700,33700,0
|
|
20230912,185600,34725641850,33700,33700,33700,33700,0
|
|
20230912,185500,34725641850,33700,33700,33700,33700,0
|
|
20230912,185400,34725641850,33700,33700,33700,33700,0
|
|
20230912,185300,34725641850,33700,33700,33700,33700,0
|
|
20230912,185200,34725641850,33700,33700,33700,33700,0
|
|
20230912,185100,34725641850,33700,33700,33700,33700,0
|
|
20230912,185000,34725641850,33700,33700,33700,33700,0
|
|
20230912,184900,34725641850,33700,33700,33700,33700,16112
|
|
20230912,184800,34725641850,33700,33700,33700,33700,0
|
|
20230912,184700,34725641850,33700,33700,33700,33700,0
|
|
20230912,184600,34725641850,33700,33700,33700,33700,0
|
|
20230912,184500,34725641850,33700,33700,33700,33700,0
|
|
20230912,184400,34725641850,33700,33700,33700,33700,0
|
|
20230912,184300,34725641850,33700,33700,33700,33700,0
|
|
20230912,184200,34725641850,33700,33700,33700,33700,0
|
|
20230912,184100,34725641850,33700,33700,33700,33700,0
|
|
20230912,184000,34725641850,33700,33700,33700,33700,0
|
|
20230912,183900,34725641850,33700,33700,33700,33700,0
|
|
20230912,183800,34725641850,33700,33700,33700,33700,0
|
|
20230912,183700,34725641850,33700,33700,33700,33700,0
|
|
20230912,183600,34725641850,33700,33700,33700,33700,0
|
|
20230912,183500,34725641850,33700,33700,33700,33700,0
|
|
20230912,183400,34725641850,33700,33700,33700,33700,0
|
|
20230912,183300,34725641850,33700,33700,33700,33700,0
|
|
20230912,183200,34725641850,33700,33700,33700,33700,0
|
|
20230912,183100,34725641850,33700,33700,33700,33700,0
|
|
20230912,183000,34725641850,33700,33700,33700,33700,0
|
|
20230912,182900,34725641850,33700,33700,33700,33700,0
|
|
20230912,182800,34725641850,33700,33700,33700,33700,0
|
|
20230912,182700,34725641850,33700,33700,33700,33700,0
|
|
20230912,182600,34725641850,33700,33700,33700,33700,0
|
|
20230912,182500,34725641850,33700,33700,33700,33700,0
|
|
20230912,182400,34725641850,33700,33700,33700,33700,0
|
|
20230912,182300,34725641850,33700,33700,33700,33700,0
|
|
20230912,182200,34725641850,33700,33700,33700,33700,0
|
|
20230912,182100,34725641850,33700,33700,33700,33700,0
|
|
20230912,182000,34725641850,33700,33700,33700,33700,0
|
|
20230912,181900,34725641850,33700,33700,33700,33700,16112
|
|
20230912,181800,34725641850,33700,33700,33700,33700,0
|
|
20230912,181700,34725641850,33700,33700,33700,33700,0
|
|
20230912,181600,34725641850,33700,33700,33700,33700,0
|
|
20230912,181500,34725641850,33700,33700,33700,33700,0
|
|
20230912,181400,34725641850,33700,33700,33700,33700,0
|
|
20230912,181300,34725641850,33700,33700,33700,33700,0
|
|
20230912,181200,34725641850,33700,33700,33700,33700,0
|
|
20230912,181100,34725641850,33700,33700,33700,33700,0
|
|
20230912,181000,34725641850,33700,33700,33700,33700,0
|
|
20230912,180900,34725641850,33700,33700,33700,33700,0
|
|
20230912,180800,34725641850,33700,33700,33700,33700,0
|
|
20230912,180700,34725641850,33700,33700,33700,33700,0
|
|
20230912,180600,34725641850,33700,33700,33700,33700,0
|
|
20230912,180500,34725641850,33700,33700,33700,33700,0
|
|
20230912,180400,34725641850,33700,33700,33700,33700,0
|
|
20230912,180300,34725641850,33700,33700,33700,33700,0
|
|
20230912,180200,34725641850,33700,33700,33700,33700,0
|
|
20230912,180100,34725641850,33700,33700,33700,33700,0
|
|
20230912,180000,34725641850,33700,33700,33700,33700,0
|
|
20230912,175900,34725641850,33700,33700,33700,33700,0
|
|
20230912,175800,34725641850,33700,33700,33700,33700,0
|
|
20230912,175700,34725641850,33700,33700,33700,33700,0
|
|
20230912,175600,34725641850,33700,33700,33700,33700,0
|
|
20230912,175500,34725641850,33700,33700,33700,33700,0
|
|
20230912,175400,34725641850,33700,33700,33700,33700,0
|
|
20230912,175300,34725641850,33700,33700,33700,33700,0
|
|
20230912,175200,34725641850,33700,33700,33700,33700,0
|
|
20230912,175100,34725641850,33700,33700,33700,33700,0
|
|
20230912,175000,34725641850,33700,33700,33700,33700,0
|
|
20230912,174900,34725641850,33700,33700,33700,33700,16112
|
|
20230912,174800,34725641850,33700,33700,33700,33700,0
|
|
20230912,174700,34725641850,33700,33700,33700,33700,0
|
|
20230912,174600,34725641850,33700,33700,33700,33700,0
|
|
20230912,174500,34725641850,33700,33700,33700,33700,0
|
|
20230912,174400,34725641850,33700,33700,33700,33700,0
|
|
20230912,174300,34725641850,33700,33700,33700,33700,0
|
|
20230912,174200,34725641850,33700,33700,33700,33700,0
|
|
20230912,174100,34725641850,33700,33700,33700,33700,0
|
|
20230912,174000,34725641850,33700,33700,33700,33700,0
|
|
20230912,173900,34725641850,33700,33700,33700,33700,0
|
|
20230912,173800,34725641850,33700,33700,33700,33700,0
|
|
20230912,173700,34725641850,33700,33700,33700,33700,0
|
|
20230912,173600,34725641850,33700,33700,33700,33700,0
|
|
20230912,173500,34725641850,33700,33700,33700,33700,0
|
|
20230912,173400,34725641850,33700,33700,33700,33700,0
|
|
20230912,173300,34725641850,33700,33700,33700,33700,0
|
|
20230912,173200,34725641850,33700,33700,33700,33700,0
|
|
20230912,173100,34725641850,33700,33700,33700,33700,0
|
|
20230912,173000,34725641850,33700,33700,33700,33700,0
|
|
20230912,172900,34725641850,33700,33700,33700,33700,0
|
|
20230912,172800,34725641850,33700,33700,33700,33700,0
|
|
20230912,172700,34725641850,33700,33700,33700,33700,0
|
|
20230912,172600,34725641850,33700,33700,33700,33700,0
|
|
20230912,172500,34725641850,33700,33700,33700,33700,0
|
|
20230912,172400,34725641850,33700,33700,33700,33700,0
|
|
20230912,172300,34725641850,33700,33700,33700,33700,0
|
|
20230912,172200,34725641850,33700,33700,33700,33700,0
|
|
20230912,172100,34725641850,33700,33700,33700,33700,0
|
|
20230912,172000,34725641850,33700,33700,33700,33700,0
|
|
20230912,171900,34725641850,33700,33700,33700,33700,16112
|
|
20230912,171800,34725641850,33700,33700,33700,33700,0
|
|
20230912,171700,34725641850,33700,33700,33700,33700,0
|
|
20230912,171600,34725641850,33700,33700,33700,33700,0
|
|
20230912,171500,34725641850,33700,33700,33700,33700,0
|
|
20230912,171400,34725641850,33700,33700,33700,33700,0
|
|
20230912,171300,34725641850,33700,33700,33700,33700,0
|
|
20230912,171200,34725641850,33700,33700,33700,33700,0
|
|
20230912,171100,34725641850,33700,33700,33700,33700,0
|
|
20230912,171000,34725641850,33700,33700,33700,33700,0
|
|
20230912,170900,34725641850,33700,33700,33700,33700,0
|
|
20230912,170800,34725641850,33700,33700,33700,33700,0
|
|
20230912,170700,34725641850,33700,33700,33700,33700,0
|
|
20230912,170600,34725641850,33700,33700,33700,33700,0
|
|
20230912,170500,34725641850,33700,33700,33700,33700,0
|
|
20230912,170400,34725641850,33700,33700,33700,33700,0
|
|
20230912,170300,34725641850,33700,33700,33700,33700,0
|
|
20230912,170200,34725641850,33700,33700,33700,33700,0
|
|
20230912,170100,34725641850,33700,33700,33700,33700,0
|
|
20230912,170000,34725641850,33700,33700,33700,33700,0
|
|
20230912,165900,34725641850,33700,33700,33700,33700,0
|
|
20230912,165800,34725641850,33700,33700,33700,33700,0
|
|
20230912,165700,34725641850,33700,33700,33700,33700,0
|
|
20230912,165600,34725641850,33700,33700,33700,33700,0
|
|
20230912,165500,34725641850,33700,33700,33700,33700,0
|
|
20230912,165400,34725641850,33700,33700,33700,33700,0
|
|
20230912,165300,34725641850,33700,33700,33700,33700,0
|
|
20230912,165200,34725641850,33700,33700,33700,33700,0
|
|
20230912,165100,34725641850,33700,33700,33700,33700,0
|
|
20230912,165000,34725641850,33700,33700,33700,33700,0
|
|
20230912,164900,34725641850,33700,33700,33700,33700,16112
|
|
20230912,164800,34725641850,33700,33700,33700,33700,0
|
|
20230912,164700,34725641850,33700,33700,33700,33700,0
|
|
20230912,164600,34725641850,33700,33700,33700,33700,0
|
|
20230912,164500,34725641850,33700,33700,33700,33700,0
|
|
20230912,164400,34725641850,33700,33700,33700,33700,0
|
|
20230912,164300,34725641850,33700,33700,33700,33700,0
|
|
20230912,164200,34725641850,33700,33700,33700,33700,0
|
|
20230912,164100,34725641850,33700,33700,33700,33700,0
|
|
20230912,164000,34725641850,33700,33700,33700,33700,0
|
|
20230912,163900,34725641850,33700,33700,33700,33700,0
|
|
20230912,163800,34725641850,33700,33700,33700,33700,0
|
|
20230912,163700,34725641850,33700,33700,33700,33700,0
|
|
20230912,163600,34725641850,33700,33700,33700,33700,0
|
|
20230912,163500,34725641850,33700,33700,33700,33700,0
|
|
20230912,163400,34725641850,33700,33700,33700,33700,0
|
|
20230912,163300,34725641850,33700,33700,33700,33700,0
|
|
20230912,163200,34725641850,33700,33700,33700,33700,0
|
|
20230912,163100,34725641850,33700,33700,33700,33700,0
|
|
20230912,163000,34725641850,33700,33700,33700,33700,0
|
|
20230912,162900,34725641850,33700,33700,33700,33700,0
|
|
20230912,162800,34725641850,33700,33700,33700,33700,0
|
|
20230912,162700,34725641850,33700,33700,33700,33700,0
|
|
20230912,162600,34725641850,33700,33700,33700,33700,0
|
|
20230912,162500,34725641850,33700,33700,33700,33700,0
|
|
20230912,162400,34725641850,33700,33700,33700,33700,0
|
|
20230912,162300,34725641850,33700,33700,33700,33700,0
|
|
20230912,162200,34725641850,33700,33700,33700,33700,0
|
|
20230912,162100,34725641850,33700,33700,33700,33700,0
|
|
20230912,162000,34725641850,33700,33700,33700,33700,0
|
|
20230912,161900,34725641850,33700,33700,33700,33700,16112
|
|
20230912,161800,34725641850,33700,33700,33700,33700,0
|
|
20230912,161700,34725641850,33700,33700,33700,33700,0
|
|
20230912,161600,34725641850,33700,33700,33700,33700,0
|
|
20230912,161500,34725641850,33700,33700,33700,33700,0
|
|
20230912,161400,34725641850,33700,33700,33700,33700,0
|
|
20230912,161300,34725641850,33700,33700,33700,33700,0
|
|
20230912,161200,34725641850,33700,33700,33700,33700,0
|
|
20230912,161100,34725641850,33700,33700,33700,33700,0
|
|
20230912,161000,34725641850,33700,33700,33700,33700,0
|
|
20230912,160900,34725641850,33700,33700,33700,33700,0
|
|
20230912,160800,34725641850,33700,33700,33700,33700,0
|
|
20230912,160700,34725641850,33700,33700,33700,33700,0
|
|
20230912,160600,34725641850,33700,33700,33700,33700,0
|
|
20230912,160500,34725641850,33700,33700,33700,33700,0
|
|
20230912,160400,34725641850,33700,33700,33700,33700,0
|
|
20230912,160300,34725641850,33700,33700,33700,33700,0
|
|
20230912,160200,34725641850,33700,33700,33700,33700,0
|
|
20230912,160100,34725641850,33700,33700,33700,33700,0
|
|
20230912,160000,34725641850,33700,33700,33700,33700,0
|
|
20230912,155900,34725641850,33700,33700,33700,33700,0
|
|
20230912,155800,34725641850,33700,33700,33700,33700,0
|
|
20230912,155700,34725641850,33700,33700,33700,33700,0
|
|
20230912,155600,34725641850,33700,33700,33700,33700,0
|
|
20230912,155500,34725641850,33700,33700,33700,33700,0
|
|
20230912,155400,34725641850,33700,33700,33700,33700,0
|
|
20230912,155300,34725641850,33700,33700,33700,33700,0
|
|
20230912,155200,34725641850,33700,33700,33700,33700,0
|
|
20230912,155100,34725641850,33700,33700,33700,33700,0
|
|
20230912,155000,34725641850,33700,33700,33700,33700,0
|
|
20230912,154900,34725641850,33700,33700,33700,33700,16112
|
|
20230912,154800,34725641850,33700,33700,33700,33700,0
|
|
20230912,154700,34725641850,33700,33700,33700,33700,0
|
|
20230912,154600,34725641850,33700,33700,33700,33700,0
|
|
20230912,154500,34725641850,33700,33700,33700,33700,0
|
|
20230912,154400,34725641850,33700,33700,33700,33700,0
|
|
20230912,154300,34725641850,33700,33700,33700,33700,0
|
|
20230912,154200,34725641850,33700,33700,33700,33700,0
|
|
20230912,154100,34725641850,33700,33700,33700,33700,0
|
|
20230912,154000,34725641850,33700,33700,33700,33700,0
|
|
20230912,153900,34725641850,33700,33700,33700,33700,0
|
|
20230912,153800,34725641850,33700,33700,33700,33700,0
|
|
20230912,153700,34725641850,33700,33700,33700,33700,0
|
|
20230912,153600,34725641850,33700,33700,33700,33700,0
|
|
20230912,153500,34725641850,33700,33700,33700,33700,0
|
|
20230912,153400,34725641850,33700,33700,33700,33700,0
|
|
20230912,153300,34725641850,33700,33700,33700,33700,0
|
|
20230912,153200,34725641850,33700,33700,33700,33700,0
|
|
20230912,153100,34725641850,33700,33700,33700,33700,0
|
|
20230912,153000,34725641850,33700,33700,33700,33700,16112
|
|
20230912,152900,34182667450,33700,33700,33700,33700,0
|
|
20230912,152800,34182667450,33700,33700,33700,33700,0
|
|
20230912,152700,34182667450,33700,33700,33700,33700,0
|
|
20230912,152600,34182667450,33700,33700,33700,33700,0
|
|
20230912,152500,34182667450,33700,33700,33700,33700,0
|
|
20230912,152400,34182667450,33700,33700,33700,33700,0
|
|
20230912,152300,34182667450,33700,33700,33700,33700,0
|
|
20230912,152200,34182667450,33700,33700,33700,33700,0
|
|
20230912,152100,34182667450,33700,33700,33700,33700,0
|
|
20230912,152000,34182667450,33700,33700,33700,33700,0
|
|
20230912,151900,34182667450,33700,33600,33700,33600,3797
|
|
20230912,151800,34054977400,33650,33700,33700,33650,2898
|
|
20230912,151700,33957399000,33700,33700,33750,33650,3485
|
|
20230912,151600,33839969100,33700,33700,33750,33650,2637
|
|
20230912,151500,33751091400,33650,33750,33750,33650,3892
|
|
20230912,151400,33619967850,33700,33700,33750,33700,2801
|
|
20230912,151300,33525551900,33700,33700,33700,33650,863
|
|
20230912,151200,33496491750,33700,33700,33750,33600,2319
|
|
20230912,151100,33418437200,33700,33700,33750,33650,2275
|
|
20230912,151000,33341754050,33700,33650,33700,33650,2802
|
|
20230912,150900,33247383450,33650,33700,33700,33650,2675
|
|
20230912,150800,33157318450,33650,33600,33700,33600,3256
|
|
20230912,150700,33047838200,33600,33600,33700,33550,5651
|
|
20230912,150600,32857821900,33600,33650,33700,33600,9962
|
|
20230912,150500,32522863700,33650,33700,33700,33600,4636
|
|
20230912,150400,32366806550,33700,33700,33700,33650,988
|
|
20230912,150300,32333543950,33700,33700,33700,33650,904
|
|
20230912,150200,32303089750,33650,33750,33750,33650,2524
|
|
20230912,150100,32218028400,33750,33650,33750,33650,3991
|
|
20230912,150000,32083643100,33650,33750,33750,33650,1847
|
|
20230912,145900,32021452850,33700,33700,33750,33700,2892
|
|
20230912,145800,31923957700,33700,33800,33800,33700,4375
|
|
20230912,145700,31776316550,33750,33850,33850,33750,4551
|
|
20230912,145600,31622487300,33850,33900,33900,33800,5650
|
|
20230912,145500,31431243550,33850,33950,33950,33850,3121
|
|
20230912,145400,31325428700,33950,33900,33950,33900,1297
|
|
20230912,145300,31281434100,33950,33900,33950,33850,2276
|
|
20230912,145200,31204285500,33900,33900,33950,33850,2174
|
|
20230912,145100,31130591200,33900,33950,33950,33900,2131
|
|
20230912,145000,31058301650,33950,33900,33950,33900,2468
|
|
20230912,144900,30974596500,33900,33850,33900,33850,3153
|
|
20230912,144800,30867732600,33850,33950,34000,33850,9927
|
|
20230912,144700,30530868600,33950,33950,33950,33900,4787
|
|
20230912,144600,30368363200,33900,33950,33950,33900,2046
|
|
20230912,144500,30298925000,33900,33900,33950,33850,4993
|
|
20230912,144400,30129645850,33900,33850,33900,33800,2611
|
|
20230912,144300,30041245100,33850,33750,33850,33750,4686
|
|
20230912,144200,29882837250,33750,33750,33750,33700,1432
|
|
20230912,144100,29834518350,33700,33750,33800,33700,5195
|
|
20230912,144000,29659188400,33700,33700,33750,33650,2406
|
|
20230912,143900,29578089450,33700,33650,33700,33650,1372
|
|
20230912,143800,29531853400,33700,33700,33700,33650,739
|
|
20230912,143700,29506962400,33650,33700,33700,33650,2798
|
|
20230912,143600,29412741050,33650,33600,33700,33600,573
|
|
20230912,143500,29393452550,33600,33650,33700,33550,1708
|
|
20230912,143400,29336043000,33650,33650,33700,33600,3070
|
|
20230912,143300,29232744950,33650,33600,33650,33600,1729
|
|
20230912,143200,29174567500,33650,33650,33700,33600,1203
|
|
20230912,143100,29134086900,33650,33700,33700,33650,1491
|
|
20230912,143000,29083893450,33700,33650,33700,33650,1461
|
|
20230912,142900,29034716300,33700,33650,33700,33650,2363
|
|
20230912,142800,28955171700,33600,33550,33600,33550,1332
|
|
20230912,142700,28910446650,33600,33600,33600,33550,1048
|
|
20230912,142600,28875249700,33600,33550,33600,33500,2189
|
|
20230912,142500,28801794750,33500,33550,33550,33500,1109
|
|
20230912,142400,28764624500,33500,33600,33600,33500,1784
|
|
20230912,142300,28704784650,33600,33600,33650,33550,2969
|
|
20230912,142200,28605037150,33550,33500,33600,33500,700
|
|
20230912,142100,28581526400,33550,33450,33550,33450,3358
|
|
20230912,142000,28469103650,33450,33550,33550,33450,2664
|
|
20230912,141900,28379923700,33550,33550,33550,33500,1486
|
|
20230912,141800,28330077900,33500,33550,33650,33500,3194
|
|
20230912,141700,28222903950,33600,33650,33700,33600,4797
|
|
20230912,141600,28061513800,33650,33600,33700,33600,1463
|
|
20230912,141500,28012291250,33650,33600,33650,33550,3139
|
|
20230912,141400,27906785100,33600,33550,33600,33500,1630
|
|
20230912,141300,27852038900,33550,33500,33550,33500,728
|
|
20230912,141200,27827625450,33500,33450,33550,33450,2371
|
|
20230912,141100,27748200550,33450,33450,33500,33450,2128
|
|
20230912,141000,27676970800,33400,33400,33500,33400,2180
|
|
20230912,140900,27604098300,33450,33400,33450,33350,2631
|
|
20230912,140800,27516250700,33400,33400,33450,33400,2082
|
|
20230912,140700,27446687750,33450,33450,33450,33400,1352
|
|
20230912,140600,27401505800,33400,33450,33500,33400,1243
|
|
20230912,140500,27359942900,33450,33450,33500,33400,2584
|
|
20230912,140400,27273496750,33400,33450,33450,33400,566
|
|
20230912,140300,27254570050,33450,33400,33450,33350,5642
|
|
20230912,140200,27066297100,33400,33400,33500,33350,12171
|
|
20230912,140100,26659532500,33450,33550,33550,33450,4956
|
|
20230912,140000,26493624850,33550,33600,33600,33500,4841
|
|
20230912,135900,26331206850,33600,33550,33650,33550,1840
|
|
20230912,135800,26269362250,33600,33550,33600,33550,1943
|
|
20230912,135700,26204148650,33550,33550,33600,33500,3894
|
|
20230912,135600,26073503300,33550,33600,33600,33500,8882
|
|
20230912,135500,25775712950,33600,33750,33750,33600,9787
|
|
20230912,135400,25446282550,33750,33850,33850,33700,6287
|
|
20230912,135300,25233984000,33850,33850,33900,33800,6192
|
|
20230912,135200,25024408350,33900,33900,33950,33850,5000
|
|
20230912,135100,24854872400,33850,33850,33900,33850,3415
|
|
20230912,135000,24739141000,33850,33850,33900,33800,1153
|
|
20230912,134900,24700093500,33850,33850,33850,33800,4926
|
|
20230912,134800,24533467100,33850,33900,33900,33800,5973
|
|
20230912,134700,24331153900,33900,33800,33900,33750,5668
|
|
20230912,134600,24139448700,33800,33800,33850,33750,5570
|
|
20230912,134500,23951203650,33800,34000,34000,33800,10143
|
|
20230912,134400,23607364100,34000,34000,34050,33950,5787
|
|
20230912,134300,23410582650,33950,34000,34050,33900,14203
|
|
20230912,134200,22927842100,34000,34000,34000,33950,10884
|
|
20230912,134100,22557796350,33950,33850,34000,33850,15146
|
|
20230912,134000,22043997450,33850,33850,33900,33800,3471
|
|
20230912,133900,21926508950,33850,33800,33850,33800,4306
|
|
20230912,133800,21780858550,33800,33850,33850,33800,1508
|
|
20230912,133700,21729844950,33850,33800,33900,33750,6821
|
|
20230912,133600,21499104300,33800,33750,33800,33750,668
|
|
20230912,133500,21476541100,33800,33700,33800,33700,2143
|
|
20230912,133400,21404209150,33700,33700,33750,33650,2034
|
|
20230912,133300,21335657100,33700,33650,33700,33650,2109
|
|
20230912,133200,21264665150,33700,33600,33700,33600,2313
|
|
20230912,133100,21186866350,33600,33700,33700,33600,9194
|
|
20230912,133000,20877796000,33650,33700,33750,33650,4323
|
|
20230912,132900,20732146350,33750,33750,33800,33700,3295
|
|
20230912,132800,20620968550,33700,33800,33800,33700,4905
|
|
20230912,132700,20455414950,33800,33800,33850,33750,11722
|
|
20230912,132600,20058847250,33800,33850,33900,33800,5306
|
|
20230912,132500,19879309250,33850,33900,33900,33800,3827
|
|
20230912,132400,19749670600,33850,33850,33900,33800,7722
|
|
20230912,132300,19488318750,33850,33800,33850,33750,3877
|
|
20230912,132200,19357247600,33750,33750,33800,33750,2493
|
|
20230912,132100,19273022650,33750,33750,33800,33700,6824
|
|
20230912,132000,19042874450,33750,33750,33800,33700,5494
|
|
20230912,131900,18857435450,33750,33600,33800,33600,10571
|
|
20230912,131800,18501082250,33600,33600,33650,33550,1173
|
|
20230912,131700,18461672050,33550,33600,33600,33550,3097
|
|
20230912,131600,18357634850,33600,33650,33650,33550,3597
|
|
20230912,131500,18236808900,33650,33650,33650,33600,2089
|
|
20230912,131400,18166533050,33650,33550,33650,33500,9719
|
|
20230912,131300,17840240500,33550,33500,33550,33450,5314
|
|
20230912,131200,17662224550,33500,33450,33500,33450,1028
|
|
20230912,131100,17627820900,33500,33450,33500,33400,2541
|
|
20230912,131000,17542815050,33400,33400,33450,33350,3318
|
|
20230912,130900,17431947400,33350,33400,33400,33350,266
|
|
20230912,130800,17423071250,33400,33350,33400,33350,483
|
|
20230912,130700,17406949400,33400,33350,33400,33350,540
|
|
20230912,130600,17388917450,33350,33350,33350,33300,1267
|
|
20230912,130500,17346671350,33350,33400,33400,33300,4059
|
|
20230912,130400,17211286100,33400,33350,33400,33350,2592
|
|
20230912,130300,17124745800,33350,33450,33450,33350,3220
|
|
20230912,130200,17017171000,33400,33450,33450,33400,676
|
|
20230912,130100,16994572600,33450,33400,33450,33350,4864
|
|
20230912,130000,16832107050,33350,33350,33400,33350,648
|
|
20230912,125900,16810468750,33400,33400,33400,33350,769
|
|
20230912,125800,16784800200,33400,33350,33400,33350,389
|
|
20230912,125700,16771818900,33400,33350,33400,33350,1546
|
|
20230912,125600,16720216300,33300,33350,33400,33300,3058
|
|
20230912,125500,16618237900,33350,33300,33400,33250,3461
|
|
20230912,125400,16502889650,33300,33250,33300,33200,855
|
|
20230912,125300,16474434500,33200,33300,33300,33200,4475
|
|
20230912,125200,16325759150,33300,33400,33400,33300,2380
|
|
20230912,125100,16246479650,33350,33250,33400,33250,1615
|
|
20230912,125000,16192644550,33300,33450,33450,33250,7333
|
|
20230912,124900,15948058200,33450,33400,33450,33350,4993
|
|
20230912,124800,15781276300,33400,33400,33400,33350,1462
|
|
20230912,124700,15732463850,33400,33350,33400,33350,2757
|
|
20230912,124600,15640417550,33350,33350,33400,33350,4431
|
|
20230912,124500,15492486200,33400,33250,33400,33200,13811
|
|
20230912,124400,15032298250,33250,33050,33250,33050,15778
|
|
20230912,124300,14509343150,33100,33050,33100,33050,388
|
|
20230912,124200,14496502050,33050,33050,33100,33000,1661
|
|
20230912,124100,14441615750,33050,33050,33050,33000,305
|
|
20230912,124000,14431546700,33050,33000,33050,32900,1709
|
|
20230912,123900,14375184050,33000,32950,33000,32950,503
|
|
20230912,123800,14358597050,33000,33000,33000,32950,721
|
|
20230912,123700,14334812350,33000,32950,33000,32950,618
|
|
20230912,123600,14314436050,32950,32900,32950,32900,339
|
|
20230912,123500,14303268550,32900,32900,32950,32900,242
|
|
20230912,123400,14295299700,32950,32950,32950,32900,755
|
|
20230912,123300,14270425200,32900,32900,32900,32850,1637
|
|
20230912,123200,14216569900,32900,32850,32900,32850,102
|
|
20230912,123100,14213217100,32900,32900,32950,32850,990
|
|
20230912,123000,14180648900,32900,32950,32950,32900,1814
|
|
20230912,122900,14120963000,32950,33000,33000,32950,1474
|
|
20230912,122800,14072392850,32950,32950,33000,32950,1430
|
|
20230912,122700,14025273800,32900,32950,32950,32900,596
|
|
20230912,122600,14005661150,32950,32950,32950,32900,116
|
|
20230912,122500,14001839900,32900,32950,32950,32900,716
|
|
20230912,122400,13978258700,32900,32950,32950,32900,935
|
|
20230912,122300,13947474900,32900,33000,33000,32900,2928
|
|
20230912,122200,13851004200,32950,33000,33000,32950,341
|
|
20230912,122100,13839767300,32950,33050,33050,32950,5284
|
|
20230912,122000,13665409150,33050,33000,33050,33000,764
|
|
20230912,121900,13640193300,33000,33050,33050,33000,43
|
|
20230912,121800,13638773000,33050,33050,33050,33000,818
|
|
20230912,121700,13611767000,33050,33050,33050,33000,720
|
|
20230912,121600,13587972950,33000,33050,33100,33000,1571
|
|
20230912,121500,13536069550,33050,33050,33050,33000,625
|
|
20230912,121400,13515417550,33050,33000,33050,33000,924
|
|
20230912,121300,13484898050,33000,33050,33050,33000,624
|
|
20230912,121200,13464291200,33050,33050,33050,33000,278
|
|
20230912,121100,13455105550,33050,33000,33050,33000,1568
|
|
20230912,121000,13403307600,33050,33000,33050,33000,622
|
|
20230912,120900,13382769750,33050,33000,33050,33000,311
|
|
20230912,120800,13372495550,33000,33050,33050,33000,1836
|
|
20230912,120700,13311818250,33000,33050,33050,33000,503
|
|
20230912,120600,13295197350,33050,33050,33050,33000,591
|
|
20230912,120500,13275671450,33050,33000,33050,33000,260
|
|
20230912,120400,13267089450,33000,33050,33050,33000,677
|
|
20230912,120300,13244723600,33100,33100,33100,33050,2613
|
|
20230912,120200,13158361450,33050,33050,33100,33050,499
|
|
20230912,120100,13141855600,33100,33050,33100,33050,499
|
|
20230912,120000,13125362100,33050,33100,33100,33050,2476
|
|
20230912,115900,13043419850,33050,33100,33100,33050,580
|
|
20230912,115800,13024225200,33100,33050,33100,33050,4548
|
|
20230912,115700,12873894050,33000,33000,33050,32950,726
|
|
20230912,115600,12849917550,33050,32950,33050,32950,2027
|
|
20230912,115500,12783067700,32950,33000,33000,32950,355
|
|
20230912,115400,12771370050,32900,33000,33000,32900,11209
|
|
20230912,115300,12402474450,32950,33000,33000,32950,533
|
|
20230912,115200,12384887700,33000,32950,33000,32950,324
|
|
20230912,115100,12374205550,32950,32950,33000,32950,231
|
|
20230912,115000,12366592000,32950,32950,33000,32950,427
|
|
20230912,114900,12352520050,32950,33000,33000,32950,280
|
|
20230912,114800,12343286950,32950,32950,33000,32950,158
|
|
20230912,114700,12338079800,33000,33000,33000,32950,110
|
|
20230912,114600,12334450300,32950,33000,33000,32950,958
|
|
20230912,114500,12302838350,32950,32950,33000,32950,327
|
|
20230912,114400,12292051650,33000,32950,33000,32950,1205
|
|
20230912,114300,12252320050,32900,32850,32950,32850,1077
|
|
20230912,114200,12216886200,32850,32850,32900,32850,360
|
|
20230912,114100,12205059450,32850,32850,32900,32850,362
|
|
20230912,114000,12193165700,32900,32900,32900,32850,24
|
|
20230912,113900,12192376250,32800,32800,32900,32750,1287
|
|
20230912,113800,12150186300,32900,32900,32900,32750,9855
|
|
20230912,113700,11827163850,32900,32950,32950,32900,559
|
|
20230912,113600,11808767450,32950,32950,32950,32900,721
|
|
20230912,113500,11785044500,32950,32950,32950,32900,960
|
|
20230912,113400,11753447250,32900,32900,32950,32900,166
|
|
20230912,113300,11747983650,32900,32950,32950,32900,69
|
|
20230912,113200,11745712600,32900,32900,32950,32900,297
|
|
20230912,113100,11735939450,32900,32950,32950,32900,305
|
|
20230912,113000,11725900150,32950,32900,32950,32900,516
|
|
20230912,112900,11708923150,32950,32950,33000,32950,664
|
|
20230912,112800,11687037350,32950,32950,33000,32950,1233
|
|
20230912,112700,11646382800,33000,33000,33000,32950,372
|
|
20230912,112600,11634122200,32950,33000,33050,32950,613
|
|
20230912,112500,11613895850,33000,33000,33050,33000,414
|
|
20230912,112400,11600229500,33050,33000,33050,33000,1409
|
|
20230912,112300,11553712000,33050,33000,33050,33000,541
|
|
20230912,112200,11535853650,33050,33050,33050,33000,731
|
|
20230912,112100,11511713100,33050,33050,33050,33000,1515
|
|
20230912,112000,11461655000,33050,33050,33050,33000,1270
|
|
20230912,111900,11419685250,33050,33050,33100,33000,2564
|
|
20230912,111800,11334951850,33050,33050,33100,33000,3779
|
|
20230912,111700,11210049450,33050,33000,33050,32950,2359
|
|
20230912,111600,11132202400,32950,32950,32950,32900,1653
|
|
20230912,111500,11077741400,32900,32850,32950,32850,1336
|
|
20230912,111400,11033785500,32850,32850,32900,32850,413
|
|
20230912,111300,11020211700,32900,32850,32900,32850,437
|
|
20230912,111200,11005853750,32850,32900,32900,32850,558
|
|
20230912,111100,10987521400,32850,32900,32900,32850,281
|
|
20230912,111000,10978281700,32900,32900,32900,32850,725
|
|
20230912,110900,10954433850,32900,32850,32900,32850,423
|
|
20230912,110800,10940528900,32850,32900,32900,32850,218
|
|
20230912,110700,10933358400,32900,32850,32900,32850,881
|
|
20230912,110600,10904397300,32800,32800,32800,32800,649
|
|
20230912,110500,10883110100,32800,32750,32800,32750,571
|
|
20230912,110400,10864406000,32750,32800,32800,32750,125
|
|
20230912,110300,10860307250,32800,32800,32800,32750,142
|
|
20230912,110200,10855654550,32800,32750,32800,32750,2821
|
|
20230912,110100,10763229500,32750,32750,32750,32700,337
|
|
20230912,110000,10752197400,32750,32700,32750,32650,1081
|
|
20230912,105900,10716847050,32700,32700,32750,32650,774
|
|
20230912,105800,10691540300,32750,32700,32750,32700,2836
|
|
20230912,105700,10598800200,32700,32700,32700,32650,207
|
|
20230912,105600,10592037450,32700,32700,32700,32650,525
|
|
20230912,105500,10574894400,32700,32700,32750,32650,1180
|
|
20230912,105400,10536335750,32700,32700,32750,32700,1582
|
|
20230912,105300,10484601900,32700,32700,32750,32700,437
|
|
20230912,105200,10470306100,32750,32800,32800,32700,1012
|
|
20230912,105100,10437169950,32750,32750,32800,32750,1742
|
|
20230912,105000,10380117600,32750,32800,32800,32750,319
|
|
20230912,104900,10369665200,32750,32850,32850,32750,3250
|
|
20230912,104800,10263122600,32800,32850,32850,32800,326
|
|
20230912,104700,10252417250,32850,32900,32900,32850,739
|
|
20230912,104600,10228139100,32850,32800,32900,32800,418
|
|
20230912,104500,10214411550,32800,32850,32850,32800,816
|
|
20230912,104400,10187611800,32850,32850,32900,32800,647
|
|
20230912,104300,10166361150,32850,32850,32850,32800,1044
|
|
20230912,104200,10132079150,32850,32900,32900,32800,1660
|
|
20230912,104100,10077533650,32900,32900,32950,32850,1492
|
|
20230912,104000,10028443050,32850,32850,32900,32850,993
|
|
20230912,103900,9995822450,32900,32900,32950,32850,525
|
|
20230912,103800,9978557750,32900,32950,32950,32850,209
|
|
20230912,103700,9971682300,32800,33050,33050,32750,12026
|
|
20230912,103600,9576420400,33000,33050,33100,33000,2421
|
|
20230912,103500,9496414100,33050,33000,33050,33000,3740
|
|
20230912,103400,9372816250,33000,33000,33050,33000,1001
|
|
20230912,103300,9339764300,33050,33000,33050,33000,823
|
|
20230912,103200,9312602750,33000,33000,33050,33000,2655
|
|
20230912,103100,9224977050,33000,33000,33000,32950,1706
|
|
20230912,103000,9168729150,33000,32950,33000,32950,170
|
|
20230912,102900,9163125000,32950,32950,33000,32900,5907
|
|
20230912,102800,8968350400,32950,32950,32950,32900,104
|
|
20230912,102700,8964927750,32950,32950,32950,32900,1632
|
|
20230912,102600,8911230250,32900,32950,32950,32900,505
|
|
20230912,102500,8894601650,32950,32950,32950,32900,558
|
|
20230912,102400,8876238500,32950,32950,32950,32900,268
|
|
20230912,102300,8867409150,32950,32950,32950,32900,1763
|
|
20230912,102200,8809325350,32950,32900,32950,32900,410
|
|
20230912,102100,8795832700,32900,32900,32950,32900,316
|
|
20230912,102000,8785433200,32950,32950,32950,32950,484
|
|
20230912,101900,8769485400,32950,32950,33000,32950,449
|
|
20230912,101800,8754689650,32950,33000,33000,32950,392
|
|
20230912,101700,8741769250,32950,32950,33000,32950,571
|
|
20230912,101600,8722945600,33000,33000,33000,32950,590
|
|
20230912,101500,8703501100,33000,33000,33050,32950,1323
|
|
20230912,101400,8659837250,33050,33050,33100,33050,2480
|
|
20230912,101300,8577840850,33100,33000,33100,33000,2865
|
|
20230912,101200,8483164000,32950,32950,33000,32900,3400
|
|
20230912,101100,8371056500,32950,32850,32950,32850,4168
|
|
20230912,101000,8233874750,32850,32900,32900,32850,109
|
|
20230912,100900,8230291600,32900,32800,32900,32800,2042
|
|
20230912,100800,8163208150,32800,32800,32850,32750,1483
|
|
20230912,100700,8114569000,32800,32800,32800,32750,2161
|
|
20230912,100600,8043728150,32750,32800,32800,32750,431
|
|
20230912,100500,8029592100,32800,32800,32800,32750,839
|
|
20230912,100400,8002082350,32750,32750,32800,32750,532
|
|
20230912,100300,7984641000,32800,32800,32800,32750,449
|
|
20230912,100200,7969933000,32750,32750,32800,32750,793
|
|
20230912,100100,7943954450,32800,32800,32800,32750,1173
|
|
20230912,100000,7905489350,32800,32850,32850,32800,700
|
|
20230912,095900,7882528400,32800,32800,32850,32800,785
|
|
20230912,095800,7856771500,32800,32900,32900,32800,3911
|
|
20230912,095700,7728321050,32900,32900,32950,32900,911
|
|
20230912,095600,7698328700,32900,32900,33000,32900,1909
|
|
20230912,095500,7635456700,32900,32900,32900,32850,1894
|
|
20230912,095400,7573156600,32850,32900,32900,32850,536
|
|
20230912,095300,7555537350,32900,32900,32900,32850,810
|
|
20230912,095200,7528889700,32850,32800,32900,32800,1668
|
|
20230912,095100,7474093500,32800,32850,32850,32700,2484
|
|
20230912,095000,7392731000,32800,32800,32850,32750,1493
|
|
20230912,094900,7343763250,32750,32850,32850,32750,3008
|
|
20230912,094800,7245115450,32850,32900,32900,32850,590
|
|
20230912,094700,7225716900,32900,32850,32900,32850,809
|
|
20230912,094600,7199110400,32850,32950,32950,32850,2139
|
|
20230912,094500,7128723500,32950,32950,32950,32900,522
|
|
20230912,094400,7111529150,32950,32950,32950,32900,1542
|
|
20230912,094300,7060765750,32950,32950,33000,32900,3348
|
|
20230912,094200,6950436250,32950,33150,33150,32950,6045
|
|
20230912,094100,6750705350,33100,33050,33150,33050,8210
|
|
20230912,094000,6478977600,33050,32950,33100,32950,6868
|
|
20230912,093900,6252191750,33000,32900,33000,32900,4529
|
|
20230912,093800,6102933850,32950,33000,33000,32950,2933
|
|
20230912,093700,6006231450,32950,32950,33000,32900,4337
|
|
20230912,093600,5863329950,32900,32850,32900,32800,2253
|
|
20230912,093500,5789262500,32900,32700,32900,32650,8334
|
|
20230912,093400,5516431200,32700,32550,32700,32500,6784
|
|
20230912,093300,5295391450,32500,32500,32550,32500,1469
|
|
20230912,093200,5247641750,32500,32550,32550,32500,6093
|
|
20230912,093100,5049596050,32550,32600,32600,32500,2495
|
|
20230912,093000,4968396800,32600,32600,32600,32550,923
|
|
20230912,092900,4938352450,32550,32550,32600,32500,2592
|
|
20230912,092800,4853988500,32550,32600,32600,32500,4776
|
|
20230912,092700,4698597950,32550,32650,32650,32550,2930
|
|
20230912,092600,4603096900,32600,32650,32650,32600,1007
|
|
20230912,092500,4570233000,32650,32650,32650,32600,1980
|
|
20230912,092400,4505613600,32600,32550,32650,32550,4232
|
|
20230912,092300,4367674350,32550,32600,32600,32550,1779
|
|
20230912,092200,4309763900,32550,32550,32600,32550,3092
|
|
20230912,092100,4209117350,32550,32650,32650,32550,8293
|
|
20230912,092000,3938986800,32600,32750,32800,32600,7564
|
|
20230912,091900,3691754700,32750,32750,32750,32700,3175
|
|
20230912,091800,3587783500,32700,32750,32750,32700,2951
|
|
20230912,091700,3491242000,32800,32800,32800,32750,6676
|
|
20230912,091600,3272548750,32800,32750,32800,32750,753
|
|
20230912,091500,3247871500,32800,32750,32800,32750,2052
|
|
20230912,091400,3180604500,32800,32800,32850,32750,3452
|
|
20230912,091300,3067367150,32800,32900,32900,32800,3179
|
|
20230912,091200,2962879800,32850,32950,33000,32850,3596
|
|
20230912,091100,2844611050,32950,32950,32950,32900,1333
|
|
20230912,091000,2800735750,32900,33000,33050,32850,5672
|
|
20230912,090900,2613866850,33050,33100,33100,33050,4150
|
|
20230912,090800,2476637850,33100,32950,33100,32950,4051
|
|
20230912,090700,2342837950,32900,32950,32950,32900,3097
|
|
20230912,090600,2240797550,32900,32800,32900,32800,3720
|
|
20230912,090500,2118597550,32800,32800,32850,32750,6915
|
|
20230912,090400,1891744750,32800,33000,33000,32800,6885
|
|
20230912,090300,1665463000,32950,32750,32950,32700,3970
|
|
20230912,090200,1535005200,32750,32800,32800,32700,4513
|
|
20230912,090100,1387215350,32750,33100,33100,32700,14145
|
|
20230912,090000,922131300,33100,33050,33200,33000,27401
|