713 lines
39 KiB
CSV
713 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,205000,55055951100,31400,31400,31400,31400,31107
|
|
20230913,204900,55055951100,31400,31400,31400,31400,0
|
|
20230913,204800,55055951100,31400,31400,31400,31400,0
|
|
20230913,204700,55055951100,31400,31400,31400,31400,0
|
|
20230913,204600,55055951100,31400,31400,31400,31400,0
|
|
20230913,204500,55055951100,31400,31400,31400,31400,0
|
|
20230913,204400,55055951100,31400,31400,31400,31400,0
|
|
20230913,204300,55055951100,31400,31400,31400,31400,0
|
|
20230913,204200,55055951100,31400,31400,31400,31400,0
|
|
20230913,204100,55055951100,31400,31400,31400,31400,0
|
|
20230913,204000,55055951100,31400,31400,31400,31400,0
|
|
20230913,203900,55055951100,31400,31400,31400,31400,0
|
|
20230913,203800,55055951100,31400,31400,31400,31400,0
|
|
20230913,203700,55055951100,31400,31400,31400,31400,0
|
|
20230913,203600,55055951100,31400,31400,31400,31400,0
|
|
20230913,203500,55055951100,31400,31400,31400,31400,0
|
|
20230913,203400,55055951100,31400,31400,31400,31400,0
|
|
20230913,203300,55055951100,31400,31400,31400,31400,0
|
|
20230913,203200,55055951100,31400,31400,31400,31400,0
|
|
20230913,203100,55055951100,31400,31400,31400,31400,0
|
|
20230913,203000,55055951100,31400,31400,31400,31400,0
|
|
20230913,202900,55055951100,31400,31400,31400,31400,0
|
|
20230913,202800,55055951100,31400,31400,31400,31400,0
|
|
20230913,202700,55055951100,31400,31400,31400,31400,0
|
|
20230913,202600,55055951100,31400,31400,31400,31400,0
|
|
20230913,202500,55055951100,31400,31400,31400,31400,0
|
|
20230913,202400,55055951100,31400,31400,31400,31400,0
|
|
20230913,202300,55055951100,31400,31400,31400,31400,0
|
|
20230913,202200,55055951100,31400,31400,31400,31400,0
|
|
20230913,202100,55055951100,31400,31400,31400,31400,0
|
|
20230913,202000,55055951100,31400,31400,31400,31400,31107
|
|
20230913,201900,55055951100,31400,31400,31400,31400,0
|
|
20230913,201800,55055951100,31400,31400,31400,31400,0
|
|
20230913,201700,55055951100,31400,31400,31400,31400,0
|
|
20230913,201600,55055951100,31400,31400,31400,31400,0
|
|
20230913,201500,55055951100,31400,31400,31400,31400,0
|
|
20230913,201400,55055951100,31400,31400,31400,31400,0
|
|
20230913,201300,55055951100,31400,31400,31400,31400,0
|
|
20230913,201200,55055951100,31400,31400,31400,31400,0
|
|
20230913,201100,55055951100,31400,31400,31400,31400,0
|
|
20230913,201000,55055951100,31400,31400,31400,31400,0
|
|
20230913,200900,55055951100,31400,31400,31400,31400,0
|
|
20230913,200800,55055951100,31400,31400,31400,31400,0
|
|
20230913,200700,55055951100,31400,31400,31400,31400,0
|
|
20230913,200600,55055951100,31400,31400,31400,31400,0
|
|
20230913,200500,55055951100,31400,31400,31400,31400,0
|
|
20230913,200400,55055951100,31400,31400,31400,31400,0
|
|
20230913,200300,55055951100,31400,31400,31400,31400,0
|
|
20230913,200200,55055951100,31400,31400,31400,31400,0
|
|
20230913,200100,55055951100,31400,31400,31400,31400,0
|
|
20230913,200000,55055951100,31400,31400,31400,31400,0
|
|
20230913,195900,55055951100,31400,31400,31400,31400,0
|
|
20230913,195800,55055951100,31400,31400,31400,31400,0
|
|
20230913,195700,55055951100,31400,31400,31400,31400,0
|
|
20230913,195600,55055951100,31400,31400,31400,31400,0
|
|
20230913,195500,55055951100,31400,31400,31400,31400,0
|
|
20230913,195400,55055951100,31400,31400,31400,31400,0
|
|
20230913,195300,55055951100,31400,31400,31400,31400,0
|
|
20230913,195200,55055951100,31400,31400,31400,31400,0
|
|
20230913,195100,55055951100,31400,31400,31400,31400,0
|
|
20230913,195000,55055951100,31400,31400,31400,31400,31107
|
|
20230913,194900,55055951100,31400,31400,31400,31400,0
|
|
20230913,194800,55055951100,31400,31400,31400,31400,0
|
|
20230913,194700,55055951100,31400,31400,31400,31400,0
|
|
20230913,194600,55055951100,31400,31400,31400,31400,0
|
|
20230913,194500,55055951100,31400,31400,31400,31400,0
|
|
20230913,194400,55055951100,31400,31400,31400,31400,0
|
|
20230913,194300,55055951100,31400,31400,31400,31400,0
|
|
20230913,194200,55055951100,31400,31400,31400,31400,0
|
|
20230913,194100,55055951100,31400,31400,31400,31400,0
|
|
20230913,194000,55055951100,31400,31400,31400,31400,0
|
|
20230913,193900,55055951100,31400,31400,31400,31400,0
|
|
20230913,193800,55055951100,31400,31400,31400,31400,0
|
|
20230913,193700,55055951100,31400,31400,31400,31400,0
|
|
20230913,193600,55055951100,31400,31400,31400,31400,0
|
|
20230913,193500,55055951100,31400,31400,31400,31400,0
|
|
20230913,193400,55055951100,31400,31400,31400,31400,0
|
|
20230913,193300,55055951100,31400,31400,31400,31400,0
|
|
20230913,193200,55055951100,31400,31400,31400,31400,0
|
|
20230913,193100,55055951100,31400,31400,31400,31400,0
|
|
20230913,193000,55055951100,31400,31400,31400,31400,0
|
|
20230913,192900,55055951100,31400,31400,31400,31400,0
|
|
20230913,192800,55055951100,31400,31400,31400,31400,0
|
|
20230913,192700,55055951100,31400,31400,31400,31400,0
|
|
20230913,192600,55055951100,31400,31400,31400,31400,0
|
|
20230913,192500,55055951100,31400,31400,31400,31400,0
|
|
20230913,192400,55055951100,31400,31400,31400,31400,0
|
|
20230913,192300,55055951100,31400,31400,31400,31400,0
|
|
20230913,192200,55055951100,31400,31400,31400,31400,0
|
|
20230913,192100,55055951100,31400,31400,31400,31400,0
|
|
20230913,192000,55055951100,31400,31400,31400,31400,31107
|
|
20230913,191900,55055951100,31400,31400,31400,31400,0
|
|
20230913,191800,55055951100,31400,31400,31400,31400,0
|
|
20230913,191700,55055951100,31400,31400,31400,31400,0
|
|
20230913,191600,55055951100,31400,31400,31400,31400,0
|
|
20230913,191500,55055951100,31400,31400,31400,31400,0
|
|
20230913,191400,55055951100,31400,31400,31400,31400,0
|
|
20230913,191300,55055951100,31400,31400,31400,31400,0
|
|
20230913,191200,55055951100,31400,31400,31400,31400,0
|
|
20230913,191100,55055951100,31400,31400,31400,31400,0
|
|
20230913,191000,55055951100,31400,31400,31400,31400,0
|
|
20230913,190900,55055951100,31400,31400,31400,31400,0
|
|
20230913,190800,55055951100,31400,31400,31400,31400,0
|
|
20230913,190700,55055951100,31400,31400,31400,31400,0
|
|
20230913,190600,55055951100,31400,31400,31400,31400,0
|
|
20230913,190500,55055951100,31400,31400,31400,31400,0
|
|
20230913,190400,55055951100,31400,31400,31400,31400,0
|
|
20230913,190300,55055951100,31400,31400,31400,31400,0
|
|
20230913,190200,55055951100,31400,31400,31400,31400,0
|
|
20230913,190100,55055951100,31400,31400,31400,31400,0
|
|
20230913,190000,55055951100,31400,31400,31400,31400,0
|
|
20230913,185900,55055951100,31400,31400,31400,31400,0
|
|
20230913,185800,55055951100,31400,31400,31400,31400,0
|
|
20230913,185700,55055951100,31400,31400,31400,31400,0
|
|
20230913,185600,55055951100,31400,31400,31400,31400,0
|
|
20230913,185500,55055951100,31400,31400,31400,31400,0
|
|
20230913,185400,55055951100,31400,31400,31400,31400,0
|
|
20230913,185300,55055951100,31400,31400,31400,31400,0
|
|
20230913,185200,55055951100,31400,31400,31400,31400,0
|
|
20230913,185100,55055951100,31400,31400,31400,31400,0
|
|
20230913,185000,55055951100,31400,31400,31400,31400,31107
|
|
20230913,184900,55055951100,31400,31400,31400,31400,0
|
|
20230913,184800,55055951100,31400,31400,31400,31400,0
|
|
20230913,184700,55055951100,31400,31400,31400,31400,0
|
|
20230913,184600,55055951100,31400,31400,31400,31400,0
|
|
20230913,184500,55055951100,31400,31400,31400,31400,0
|
|
20230913,184400,55055951100,31400,31400,31400,31400,0
|
|
20230913,184300,55055951100,31400,31400,31400,31400,0
|
|
20230913,184200,55055951100,31400,31400,31400,31400,0
|
|
20230913,184100,55055951100,31400,31400,31400,31400,0
|
|
20230913,184000,55055951100,31400,31400,31400,31400,0
|
|
20230913,183900,55055951100,31400,31400,31400,31400,0
|
|
20230913,183800,55055951100,31400,31400,31400,31400,0
|
|
20230913,183700,55055951100,31400,31400,31400,31400,0
|
|
20230913,183600,55055951100,31400,31400,31400,31400,0
|
|
20230913,183500,55055951100,31400,31400,31400,31400,0
|
|
20230913,183400,55055951100,31400,31400,31400,31400,0
|
|
20230913,183300,55055951100,31400,31400,31400,31400,0
|
|
20230913,183200,55055951100,31400,31400,31400,31400,0
|
|
20230913,183100,55055951100,31400,31400,31400,31400,0
|
|
20230913,183000,55055951100,31400,31400,31400,31400,0
|
|
20230913,182900,55055951100,31400,31400,31400,31400,0
|
|
20230913,182800,55055951100,31400,31400,31400,31400,0
|
|
20230913,182700,55055951100,31400,31400,31400,31400,0
|
|
20230913,182600,55055951100,31400,31400,31400,31400,0
|
|
20230913,182500,55055951100,31400,31400,31400,31400,0
|
|
20230913,182400,55055951100,31400,31400,31400,31400,0
|
|
20230913,182300,55055951100,31400,31400,31400,31400,0
|
|
20230913,182200,55055951100,31400,31400,31400,31400,0
|
|
20230913,182100,55055951100,31400,31400,31400,31400,0
|
|
20230913,182000,55055951100,31400,31400,31400,31400,31107
|
|
20230913,181900,55055951100,31400,31400,31400,31400,0
|
|
20230913,181800,55055951100,31400,31400,31400,31400,0
|
|
20230913,181700,55055951100,31400,31400,31400,31400,0
|
|
20230913,181600,55055951100,31400,31400,31400,31400,0
|
|
20230913,181500,55055951100,31400,31400,31400,31400,0
|
|
20230913,181400,55055951100,31400,31400,31400,31400,0
|
|
20230913,181300,55055951100,31400,31400,31400,31400,0
|
|
20230913,181200,55055951100,31400,31400,31400,31400,0
|
|
20230913,181100,55055951100,31400,31400,31400,31400,0
|
|
20230913,181000,55055951100,31400,31400,31400,31400,0
|
|
20230913,180900,55055951100,31400,31400,31400,31400,0
|
|
20230913,180800,55055951100,31400,31400,31400,31400,0
|
|
20230913,180700,55055951100,31400,31400,31400,31400,0
|
|
20230913,180600,55055951100,31400,31400,31400,31400,0
|
|
20230913,180500,55055951100,31400,31400,31400,31400,0
|
|
20230913,180400,55055951100,31400,31400,31400,31400,0
|
|
20230913,180300,55055951100,31400,31400,31400,31400,0
|
|
20230913,180200,55055951100,31400,31400,31400,31400,0
|
|
20230913,180100,55055951100,31400,31400,31400,31400,0
|
|
20230913,180000,55055951100,31400,31400,31400,31400,0
|
|
20230913,175900,55055951100,31400,31400,31400,31400,0
|
|
20230913,175800,55055951100,31400,31400,31400,31400,0
|
|
20230913,175700,55055951100,31400,31400,31400,31400,0
|
|
20230913,175600,55055951100,31400,31400,31400,31400,0
|
|
20230913,175500,55055951100,31400,31400,31400,31400,0
|
|
20230913,175400,55055951100,31400,31400,31400,31400,0
|
|
20230913,175300,55055951100,31400,31400,31400,31400,0
|
|
20230913,175200,55055951100,31400,31400,31400,31400,0
|
|
20230913,175100,55055951100,31400,31400,31400,31400,0
|
|
20230913,175000,55055951100,31400,31400,31400,31400,31107
|
|
20230913,174900,55055951100,31400,31400,31400,31400,0
|
|
20230913,174800,55055951100,31400,31400,31400,31400,0
|
|
20230913,174700,55055951100,31400,31400,31400,31400,0
|
|
20230913,174600,55055951100,31400,31400,31400,31400,0
|
|
20230913,174500,55055951100,31400,31400,31400,31400,0
|
|
20230913,174400,55055951100,31400,31400,31400,31400,0
|
|
20230913,174300,55055951100,31400,31400,31400,31400,0
|
|
20230913,174200,55055951100,31400,31400,31400,31400,0
|
|
20230913,174100,55055951100,31400,31400,31400,31400,0
|
|
20230913,174000,55055951100,31400,31400,31400,31400,0
|
|
20230913,173900,55055951100,31400,31400,31400,31400,0
|
|
20230913,173800,55055951100,31400,31400,31400,31400,0
|
|
20230913,173700,55055951100,31400,31400,31400,31400,0
|
|
20230913,173600,55055951100,31400,31400,31400,31400,0
|
|
20230913,173500,55055951100,31400,31400,31400,31400,0
|
|
20230913,173400,55055951100,31400,31400,31400,31400,0
|
|
20230913,173300,55055951100,31400,31400,31400,31400,0
|
|
20230913,173200,55055951100,31400,31400,31400,31400,0
|
|
20230913,173100,55055951100,31400,31400,31400,31400,0
|
|
20230913,173000,55055951100,31400,31400,31400,31400,0
|
|
20230913,172900,55055951100,31400,31400,31400,31400,0
|
|
20230913,172800,55055951100,31400,31400,31400,31400,0
|
|
20230913,172700,55055951100,31400,31400,31400,31400,0
|
|
20230913,172600,55055951100,31400,31400,31400,31400,0
|
|
20230913,172500,55055951100,31400,31400,31400,31400,0
|
|
20230913,172400,55055951100,31400,31400,31400,31400,0
|
|
20230913,172300,55055951100,31400,31400,31400,31400,0
|
|
20230913,172200,55055951100,31400,31400,31400,31400,0
|
|
20230913,172100,55055951100,31400,31400,31400,31400,0
|
|
20230913,172000,55055951100,31400,31400,31400,31400,31107
|
|
20230913,171900,55055951100,31400,31400,31400,31400,0
|
|
20230913,171800,55055951100,31400,31400,31400,31400,0
|
|
20230913,171700,55055951100,31400,31400,31400,31400,0
|
|
20230913,171600,55055951100,31400,31400,31400,31400,0
|
|
20230913,171500,55055951100,31400,31400,31400,31400,0
|
|
20230913,171400,55055951100,31400,31400,31400,31400,0
|
|
20230913,171300,55055951100,31400,31400,31400,31400,0
|
|
20230913,171200,55055951100,31400,31400,31400,31400,0
|
|
20230913,171100,55055951100,31400,31400,31400,31400,0
|
|
20230913,171000,55055951100,31400,31400,31400,31400,0
|
|
20230913,170900,55055951100,31400,31400,31400,31400,0
|
|
20230913,170800,55055951100,31400,31400,31400,31400,0
|
|
20230913,170700,55055951100,31400,31400,31400,31400,0
|
|
20230913,170600,55055951100,31400,31400,31400,31400,0
|
|
20230913,170500,55055951100,31400,31400,31400,31400,0
|
|
20230913,170400,55055951100,31400,31400,31400,31400,0
|
|
20230913,170300,55055951100,31400,31400,31400,31400,0
|
|
20230913,170200,55055951100,31400,31400,31400,31400,0
|
|
20230913,170100,55055951100,31400,31400,31400,31400,0
|
|
20230913,170000,55055951100,31400,31400,31400,31400,0
|
|
20230913,165900,55055951100,31400,31400,31400,31400,0
|
|
20230913,165800,55055951100,31400,31400,31400,31400,0
|
|
20230913,165700,55055951100,31400,31400,31400,31400,0
|
|
20230913,165600,55055951100,31400,31400,31400,31400,0
|
|
20230913,165500,55055951100,31400,31400,31400,31400,0
|
|
20230913,165400,55055951100,31400,31400,31400,31400,0
|
|
20230913,165300,55055951100,31400,31400,31400,31400,0
|
|
20230913,165200,55055951100,31400,31400,31400,31400,0
|
|
20230913,165100,55055951100,31400,31400,31400,31400,0
|
|
20230913,165000,55055951100,31400,31400,31400,31400,31107
|
|
20230913,164900,55055951100,31400,31400,31400,31400,0
|
|
20230913,164800,55055951100,31400,31400,31400,31400,0
|
|
20230913,164700,55055951100,31400,31400,31400,31400,0
|
|
20230913,164600,55055951100,31400,31400,31400,31400,0
|
|
20230913,164500,55055951100,31400,31400,31400,31400,0
|
|
20230913,164400,55055951100,31400,31400,31400,31400,0
|
|
20230913,164300,55055951100,31400,31400,31400,31400,0
|
|
20230913,164200,55055951100,31400,31400,31400,31400,0
|
|
20230913,164100,55055951100,31400,31400,31400,31400,0
|
|
20230913,164000,55055951100,31400,31400,31400,31400,0
|
|
20230913,163900,55055951100,31400,31400,31400,31400,0
|
|
20230913,163800,55055951100,31400,31400,31400,31400,0
|
|
20230913,163700,55055951100,31400,31400,31400,31400,0
|
|
20230913,163600,55055951100,31400,31400,31400,31400,0
|
|
20230913,163500,55055951100,31400,31400,31400,31400,0
|
|
20230913,163400,55055951100,31400,31400,31400,31400,0
|
|
20230913,163300,55055951100,31400,31400,31400,31400,0
|
|
20230913,163200,55055951100,31400,31400,31400,31400,0
|
|
20230913,163100,55055951100,31400,31400,31400,31400,0
|
|
20230913,163000,55055951100,31400,31400,31400,31400,0
|
|
20230913,162900,55055951100,31400,31400,31400,31400,0
|
|
20230913,162800,55055951100,31400,31400,31400,31400,0
|
|
20230913,162700,55055951100,31400,31400,31400,31400,0
|
|
20230913,162600,55055951100,31400,31400,31400,31400,0
|
|
20230913,162500,55055951100,31400,31400,31400,31400,0
|
|
20230913,162400,55055951100,31400,31400,31400,31400,0
|
|
20230913,162300,55055951100,31400,31400,31400,31400,0
|
|
20230913,162200,55055951100,31400,31400,31400,31400,0
|
|
20230913,162100,55055951100,31400,31400,31400,31400,0
|
|
20230913,162000,55055951100,31400,31400,31400,31400,31107
|
|
20230913,161900,55055951100,31400,31400,31400,31400,0
|
|
20230913,161800,55055951100,31400,31400,31400,31400,0
|
|
20230913,161700,55055951100,31400,31400,31400,31400,0
|
|
20230913,161600,55055951100,31400,31400,31400,31400,0
|
|
20230913,161500,55055951100,31400,31400,31400,31400,0
|
|
20230913,161400,55055951100,31400,31400,31400,31400,0
|
|
20230913,161300,55055951100,31400,31400,31400,31400,0
|
|
20230913,161200,55055951100,31400,31400,31400,31400,0
|
|
20230913,161100,55055951100,31400,31400,31400,31400,0
|
|
20230913,161000,55055951100,31400,31400,31400,31400,0
|
|
20230913,160900,55055951100,31400,31400,31400,31400,0
|
|
20230913,160800,55055951100,31400,31400,31400,31400,0
|
|
20230913,160700,55055951100,31400,31400,31400,31400,0
|
|
20230913,160600,55055951100,31400,31400,31400,31400,0
|
|
20230913,160500,55055951100,31400,31400,31400,31400,0
|
|
20230913,160400,55055951100,31400,31400,31400,31400,0
|
|
20230913,160300,55055951100,31400,31400,31400,31400,0
|
|
20230913,160200,55055951100,31400,31400,31400,31400,0
|
|
20230913,160100,55055951100,31400,31400,31400,31400,0
|
|
20230913,160000,55055951100,31400,31400,31400,31400,0
|
|
20230913,155900,55055951100,31400,31400,31400,31400,0
|
|
20230913,155800,55055951100,31400,31400,31400,31400,0
|
|
20230913,155700,55055951100,31400,31400,31400,31400,0
|
|
20230913,155600,55055951100,31400,31400,31400,31400,0
|
|
20230913,155500,55055951100,31400,31400,31400,31400,0
|
|
20230913,155400,55055951100,31400,31400,31400,31400,0
|
|
20230913,155300,55055951100,31400,31400,31400,31400,0
|
|
20230913,155200,55055951100,31400,31400,31400,31400,0
|
|
20230913,155100,55055951100,31400,31400,31400,31400,0
|
|
20230913,155000,55055951100,31400,31400,31400,31400,31107
|
|
20230913,154900,55055951100,31400,31400,31400,31400,0
|
|
20230913,154800,55055951100,31400,31400,31400,31400,0
|
|
20230913,154700,55055951100,31400,31400,31400,31400,0
|
|
20230913,154600,55055951100,31400,31400,31400,31400,0
|
|
20230913,154500,55055951100,31400,31400,31400,31400,0
|
|
20230913,154400,55055951100,31400,31400,31400,31400,0
|
|
20230913,154300,55055951100,31400,31400,31400,31400,0
|
|
20230913,154200,55055951100,31400,31400,31400,31400,0
|
|
20230913,154100,55055951100,31400,31400,31400,31400,0
|
|
20230913,154000,55055951100,31400,31400,31400,31400,0
|
|
20230913,153900,55055951100,31400,31400,31400,31400,0
|
|
20230913,153800,55055951100,31400,31400,31400,31400,0
|
|
20230913,153700,55055951100,31400,31400,31400,31400,0
|
|
20230913,153600,55055951100,31400,31400,31400,31400,0
|
|
20230913,153500,55055951100,31400,31400,31400,31400,0
|
|
20230913,153400,55055951100,31400,31400,31400,31400,0
|
|
20230913,153300,55055951100,31400,31400,31400,31400,0
|
|
20230913,153200,55055951100,31400,31400,31400,31400,0
|
|
20230913,153100,55055951100,31400,31400,31400,31400,0
|
|
20230913,153000,55055951100,31400,31400,31400,31400,31107
|
|
20230913,152900,54079191300,31450,31450,31450,31450,0
|
|
20230913,152800,54079191300,31450,31450,31450,31450,0
|
|
20230913,152700,54079191300,31450,31450,31450,31450,0
|
|
20230913,152600,54079191300,31450,31450,31450,31450,0
|
|
20230913,152500,54079191300,31450,31450,31450,31450,0
|
|
20230913,152400,54079191300,31450,31450,31450,31450,0
|
|
20230913,152300,54079191300,31450,31450,31450,31450,0
|
|
20230913,152200,54079191300,31450,31450,31450,31450,0
|
|
20230913,152100,54079191300,31450,31450,31450,31450,0
|
|
20230913,152000,54079191300,31450,31450,31450,31450,0
|
|
20230913,151900,54079191300,31450,31550,31550,31400,10285
|
|
20230913,151800,53755896050,31500,31450,31550,31400,7511
|
|
20230913,151700,53519275950,31450,31400,31500,31400,7483
|
|
20230913,151600,53284072900,31450,31500,31500,31400,4572
|
|
20230913,151500,53140307700,31500,31500,31550,31450,21243
|
|
20230913,151400,52471592750,31550,31600,31650,31500,8565
|
|
20230913,151300,52201239550,31600,31600,31650,31600,2302
|
|
20230913,151200,52128431200,31650,31600,31650,31600,5426
|
|
20230913,151100,51956735900,31650,31600,31650,31550,6544
|
|
20230913,151000,51749860650,31650,31600,31650,31600,3515
|
|
20230913,150900,51638738500,31600,31600,31650,31550,3613
|
|
20230913,150800,51524527050,31600,31500,31600,31450,6230
|
|
20230913,150700,51328061950,31500,31450,31500,31450,8334
|
|
20230913,150600,51065719950,31500,31550,31550,31450,10975
|
|
20230913,150500,50720097650,31500,31550,31550,31500,4867
|
|
20230913,150400,50566738950,31550,31550,31650,31550,8749
|
|
20230913,150300,50290554900,31550,31600,31600,31550,5944
|
|
20230913,150200,50102782050,31600,31550,31600,31550,4803
|
|
20230913,150100,49951209350,31600,31600,31650,31550,4878
|
|
20230913,150000,49797136500,31600,31700,31750,31550,8726
|
|
20230913,145900,49521082700,31700,31700,31750,31650,3852
|
|
20230913,145800,49398967350,31700,31700,31750,31650,3837
|
|
20230913,145700,49277398250,31700,31650,31750,31600,4906
|
|
20230913,145600,49121898050,31600,31500,31650,31450,29778
|
|
20230913,145500,48184021500,31450,31550,31550,31450,28593
|
|
20230913,145400,47283725300,31550,31700,31700,31550,19872
|
|
20230913,145300,46656331250,31650,31700,31750,31650,16575
|
|
20230913,145200,46131127750,31700,31750,31800,31700,9204
|
|
20230913,145100,45839067300,31750,31750,31800,31750,5054
|
|
20230913,145000,45678567800,31800,31800,31800,31750,4579
|
|
20230913,144900,45533024050,31800,31850,31850,31750,12177
|
|
20230913,144800,45145762200,31800,31850,31850,31800,2789
|
|
20230913,144700,45057011600,31850,31850,31850,31800,2915
|
|
20230913,144600,44964180650,31850,31850,31850,31800,3322
|
|
20230913,144500,44858502250,31850,31850,31850,31800,1515
|
|
20230913,144400,44810287900,31850,31900,31950,31850,11104
|
|
20230913,144300,44456525500,31900,31950,31950,31900,2966
|
|
20230913,144200,44361902000,31950,31950,32000,31950,4541
|
|
20230913,144100,44216804950,32000,32000,32000,31950,652
|
|
20230913,144000,44195949600,32000,31950,32000,31950,3539
|
|
20230913,143900,44082873000,31950,31950,31950,31900,1503
|
|
20230913,143800,44034890050,31950,31900,31950,31900,5508
|
|
20230913,143700,43859179650,31900,31850,31900,31850,3507
|
|
20230913,143600,43747389600,31850,31900,31900,31850,2005
|
|
20230913,143500,43683498850,31900,31900,31900,31850,2389
|
|
20230913,143400,43607392350,31850,31900,31900,31850,4779
|
|
20230913,143300,43455126050,31900,31900,31900,31850,15345
|
|
20230913,143200,42965935450,31950,31900,31950,31900,1219
|
|
20230913,143100,42927006300,32000,32000,32000,31900,11576
|
|
20230913,143000,42557177500,32000,31950,32000,31950,3119
|
|
20230913,142900,42457449400,31950,32050,32050,31950,15028
|
|
20230913,142800,41976537200,32000,32050,32100,32000,2332
|
|
20230913,142700,41901814000,32050,32050,32100,32050,704
|
|
20230913,142600,41879244600,32100,32050,32100,32050,1405
|
|
20230913,142500,41834210950,32050,32050,32100,32050,2373
|
|
20230913,142400,41758119450,32050,32100,32100,32050,1019
|
|
20230913,142300,41725434300,32050,32050,32100,32050,2599
|
|
20230913,142200,41642067100,32050,32050,32100,32050,2590
|
|
20230913,142100,41559009700,32100,32100,32100,32050,1220
|
|
20230913,142000,41519878050,32100,32100,32150,32050,3548
|
|
20230913,141900,41406007150,32150,32100,32150,32100,712
|
|
20230913,141800,41383144550,32100,32100,32150,32100,884
|
|
20230913,141700,41354756550,32100,32200,32200,32100,2419
|
|
20230913,141600,41277034650,32200,32150,32200,32150,1526
|
|
20230913,141500,41227943900,32150,32200,32250,32150,2808
|
|
20230913,141400,41137535650,32250,32250,32250,32200,1682
|
|
20230913,141300,41083313100,32250,32250,32250,32200,1565
|
|
20230913,141200,41032912600,32250,32200,32250,32200,774
|
|
20230913,141100,41007966300,32250,32200,32250,32200,1088
|
|
20230913,141000,40972896800,32250,32300,32300,32200,2661
|
|
20230913,140900,40887105350,32300,32300,32300,32250,302
|
|
20230913,140800,40877362350,32250,32300,32300,32250,2080
|
|
20230913,140700,40810272800,32300,32300,32350,32250,1568
|
|
20230913,140600,40759626850,32250,32300,32350,32250,2914
|
|
20230913,140500,40665521150,32300,32300,32350,32250,2327
|
|
20230913,140400,40590365150,32300,32350,32400,32300,2146
|
|
20230913,140300,40520956950,32400,32400,32400,32350,1926
|
|
20230913,140200,40458642150,32400,32350,32400,32350,1301
|
|
20230913,140100,40416516450,32350,32350,32400,32350,933
|
|
20230913,140000,40386302500,32400,32400,32400,32350,522
|
|
20230913,135900,40369408750,32350,32350,32450,32250,7502
|
|
20230913,135800,40126730750,32350,32350,32400,32350,1084
|
|
20230913,135700,40091627350,32400,32350,32400,32350,924
|
|
20230913,135600,40061725300,32350,32350,32400,32350,493
|
|
20230913,135500,40045769500,32350,32300,32400,32300,1308
|
|
20230913,135400,40003451450,32350,32400,32400,32300,921
|
|
20230913,135300,39973662600,32350,32350,32400,32300,2090
|
|
20230913,135200,39906048850,32350,32300,32350,32300,169
|
|
20230913,135100,39900586600,32350,32350,32350,32300,1824
|
|
20230913,135000,39841589550,32300,32350,32350,32300,2086
|
|
20230913,134900,39774192700,32350,32350,32350,32300,1365
|
|
20230913,134800,39730041900,32350,32300,32350,32300,369
|
|
20230913,134700,39718120150,32300,32300,32350,32300,343
|
|
20230913,134600,39707036000,32250,32250,32300,32250,1576
|
|
20230913,134500,39656150700,32250,32300,32300,32250,3477
|
|
20230913,134400,39543939600,32300,32300,32300,32250,2377
|
|
20230913,134300,39467215750,32300,32300,32300,32250,917
|
|
20230913,134200,39437608550,32250,32200,32300,32200,4306
|
|
20230913,134100,39298740200,32250,32250,32250,32200,496
|
|
20230913,134000,39282753700,32250,32250,32250,32200,1004
|
|
20230913,133900,39250376600,32250,32300,32300,32200,1467
|
|
20230913,133800,39203063100,32300,32250,32300,32200,6303
|
|
20230913,133700,38999658000,32300,32300,32300,32250,203
|
|
20230913,133600,38993105900,32300,32300,32300,32250,373
|
|
20230913,133500,38981067900,32250,32300,32300,32250,512
|
|
20230913,133400,38964548100,32300,32250,32300,32250,574
|
|
20230913,133300,38946027750,32250,32300,32300,32250,419
|
|
20230913,133200,38932497350,32300,32350,32350,32300,2269
|
|
20230913,133100,38859123550,32300,32300,32300,32250,2270
|
|
20230913,133000,38785814150,32250,32250,32300,32250,453
|
|
20230913,132900,38771200900,32300,32250,32300,32250,1042
|
|
20230913,132800,38737579400,32300,32250,32300,32250,360
|
|
20230913,132700,38725964150,32300,32250,32300,32250,954
|
|
20230913,132600,38695165050,32250,32250,32300,32250,883
|
|
20230913,132500,38666669450,32250,32300,32300,32250,2012
|
|
20230913,132400,38601715500,32300,32300,32300,32200,1275
|
|
20230913,132300,38560581200,32250,32250,32300,32200,2385
|
|
20230913,132200,38483667200,32200,32150,32250,32150,2344
|
|
20230913,132100,38408167150,32200,32150,32200,32150,5653
|
|
20230913,132000,38226360700,32150,32100,32150,32100,820
|
|
20230913,131900,38200034000,32150,32150,32150,32100,313
|
|
20230913,131800,38189980150,32100,32150,32150,32100,263
|
|
20230913,131700,38181531250,32150,32150,32150,32100,451
|
|
20230913,131600,38167038250,32150,32100,32150,32100,846
|
|
20230913,131500,38139852150,32150,32150,32150,32100,578
|
|
20230913,131400,38121284250,32100,32050,32150,32050,3321
|
|
20230913,131300,38014679200,32050,32100,32100,32050,4970
|
|
20230913,131200,37855330500,32050,32100,32100,32050,1214
|
|
20230913,131100,37816382250,32100,32100,32100,32050,378
|
|
20230913,131000,37804260950,32050,32050,32100,32050,984
|
|
20230913,130900,37772705300,32050,32050,32100,32050,566
|
|
20230913,130800,37754544950,32100,32050,32100,32050,780
|
|
20230913,130700,37729523100,32050,32050,32100,32050,266
|
|
20230913,130600,37720991000,32100,32100,32100,32050,1121
|
|
20230913,130500,37685013300,32100,32050,32100,32050,1174
|
|
20230913,130400,37647372450,32100,32100,32100,32050,1547
|
|
20230913,130300,37597720300,32100,32150,32150,32050,1358
|
|
20230913,130200,37554147800,32100,32100,32150,32100,2227
|
|
20230913,130100,37482661050,32150,32150,32150,32100,322
|
|
20230913,130000,37472320550,32150,32100,32150,32100,570
|
|
20230913,125900,37454007650,32100,32100,32150,32100,541
|
|
20230913,125800,37436633150,32150,32100,32150,32100,820
|
|
20230913,125700,37410308950,32100,32100,32150,32100,828
|
|
20230913,125600,37383729850,32150,32150,32150,32100,3101
|
|
20230913,125500,37284177100,32150,32100,32150,32100,439
|
|
20230913,125400,37270084150,32100,32150,32200,32100,903
|
|
20230913,125300,37241050450,32150,32150,32150,32150,589
|
|
20230913,125200,37222114100,32150,32150,32200,32150,669
|
|
20230913,125100,37200604450,32200,32150,32200,32100,692
|
|
20230913,125000,37178356200,32150,32100,32150,32100,1752
|
|
20230913,124900,37122039700,32100,32150,32150,32100,1006
|
|
20230913,124800,37089711350,32150,32150,32150,32100,990
|
|
20230913,124700,37057893000,32100,32150,32150,32100,941
|
|
20230913,124600,37027657900,32100,32100,32150,32100,3390
|
|
20230913,124500,36918682250,32150,32150,32200,32150,848
|
|
20230913,124400,36891413250,32150,32200,32200,32150,356
|
|
20230913,124300,36879967600,32150,32150,32200,32150,699
|
|
20230913,124200,36857494100,32150,32150,32150,32150,754
|
|
20230913,124100,36833253000,32150,32200,32200,32100,3353
|
|
20230913,124000,36725436400,32150,32200,32200,32150,705
|
|
20230913,123900,36702746700,32200,32200,32200,32150,811
|
|
20230913,123800,36676646300,32200,32200,32200,32150,367
|
|
20230913,123700,36664840100,32150,32200,32200,32150,1523
|
|
20230913,123600,36615812000,32200,32200,32200,32150,975
|
|
20230913,123500,36584440700,32150,32200,32200,32150,410
|
|
20230913,123400,36571247750,32200,32250,32250,32150,782
|
|
20230913,123300,36546060700,32200,32250,32250,32200,2107
|
|
20230913,123200,36478154550,32200,32250,32250,32200,778
|
|
20230913,123100,36453073250,32250,32250,32250,32200,2385
|
|
20230913,123000,36376179250,32250,32150,32250,32150,2890
|
|
20230913,122900,36283126600,32150,32150,32150,32100,1305
|
|
20230913,122800,36241179400,32150,32150,32150,32100,643
|
|
20230913,122700,36220520800,32150,32150,32150,32100,892
|
|
20230913,122600,36191865100,32150,32150,32200,32100,1038
|
|
20230913,122500,36158503100,32150,32100,32200,32100,2261
|
|
20230913,122400,36085821150,32150,32100,32150,32100,640
|
|
20230913,122300,36065255300,32100,32100,32100,32100,1494
|
|
20230913,122200,36017297900,32050,32050,32100,32000,2040
|
|
20230913,122100,35951910450,32050,32050,32100,32050,1775
|
|
20230913,122000,35895021050,32050,32050,32100,32000,2347
|
|
20230913,121900,35819818400,32050,32000,32050,32000,765
|
|
20230913,121800,35795314500,32000,32000,32050,32000,1669
|
|
20230913,121700,35741885150,32000,32000,32050,32000,762
|
|
20230913,121600,35717496500,32050,32050,32100,32000,1785
|
|
20230913,121500,35660303000,32050,32050,32100,32050,1465
|
|
20230913,121400,35613346850,32000,32050,32050,32000,677
|
|
20230913,121300,35591674450,32050,32000,32050,32000,797
|
|
20230913,121200,35566160900,32000,31950,32000,31950,2232
|
|
20230913,121100,35494738450,32000,32000,32000,31950,6638
|
|
20230913,121000,35282338250,32000,32050,32050,32000,18057
|
|
20230913,120900,34704471100,32050,32000,32050,32000,1285
|
|
20230913,120800,34663313700,32050,32000,32050,32000,1195
|
|
20230913,120700,34625028650,32000,32000,32050,32000,1930
|
|
20230913,120600,34563212050,32000,32050,32100,32000,2344
|
|
20230913,120500,34488086050,32050,32050,32100,32050,1422
|
|
20230913,120400,34442502700,32100,32050,32100,32050,3900
|
|
20230913,120300,34317496450,32050,32050,32100,32050,816
|
|
20230913,120200,34291339550,32100,32100,32100,32050,3047
|
|
20230913,120100,34193671800,32100,32150,32150,32100,6315
|
|
20230913,120000,33990951000,32150,32100,32150,32100,357
|
|
20230913,115900,33979489350,32100,32100,32150,32100,1017
|
|
20230913,115800,33946820850,32100,32150,32150,32100,932
|
|
20230913,115700,33916891600,32150,32100,32150,32100,277
|
|
20230913,115600,33907998800,32150,32150,32150,32100,1987
|
|
20230913,115500,33844154600,32150,32100,32150,32100,486
|
|
20230913,115400,33828540750,32150,32150,32150,32100,427
|
|
20230913,115300,33814821800,32150,32150,32150,32100,830
|
|
20230913,115200,33788150450,32150,32150,32200,32100,2212
|
|
20230913,115100,33717028050,32150,32150,32200,32150,525
|
|
20230913,115000,33700142350,32150,32150,32200,32150,1766
|
|
20230913,114900,33643360850,32150,32150,32150,32100,1169
|
|
20230913,114800,33605785350,32100,32150,32200,32100,1347
|
|
20230913,114700,33562495100,32150,32150,32150,32100,2873
|
|
20230913,114600,33470137850,32150,32150,32150,32100,1937
|
|
20230913,114500,33407873050,32150,32100,32150,32100,1481
|
|
20230913,114400,33360286950,32150,32100,32200,32100,4089
|
|
20230913,114300,33228932650,32050,32100,32100,32050,775
|
|
20230913,114200,33204066350,32100,32100,32100,32050,6528
|
|
20230913,114100,32994794300,32100,32100,32100,32050,2846
|
|
20230913,114000,32903475450,32050,32100,32100,32050,1611
|
|
20230913,113900,32851778450,32100,32100,32100,32050,1300
|
|
20230913,113800,32810095600,32050,32100,32100,32050,1100
|
|
20230913,113700,32774826500,32100,32100,32100,32050,1862
|
|
20230913,113600,32715112600,32050,32100,32100,32050,532
|
|
20230913,113500,32698043000,32050,32100,32100,32050,1988
|
|
20230913,113400,32634268600,32100,32100,32100,32050,2473
|
|
20230913,113300,32554948950,32100,32100,32100,32050,1466
|
|
20230913,113200,32507917550,32050,32050,32100,32050,917
|
|
20230913,113100,32478502750,32050,32100,32100,32050,1193
|
|
20230913,113000,32440223200,32050,32100,32100,32050,1203
|
|
20230913,112900,32401625650,32100,32100,32100,32050,4004
|
|
20230913,112800,32273106950,32100,32150,32150,32100,7349
|
|
20230913,112700,32036944300,32150,32100,32150,32050,1502
|
|
20230913,112600,31988725050,32100,32150,32150,32050,8782
|
|
20230913,112500,31706819050,32150,32150,32150,32100,1267
|
|
20230913,112400,31666119900,32150,32100,32150,32100,840
|
|
20230913,112300,31639155400,32100,32100,32150,32050,11162
|
|
20230913,112200,31280858050,32050,32050,32100,32050,1880
|
|
20230913,112100,31220587250,32100,32100,32100,32050,2213
|
|
20230913,112000,31149631750,32050,32050,32100,32000,10660
|
|
20230913,111900,30807979400,32000,32000,32050,32000,3145
|
|
20230913,111800,30707270100,32050,32000,32050,32000,5264
|
|
20230913,111700,30538594600,32050,32050,32050,32000,2275
|
|
20230913,111600,30465779100,32050,32050,32050,32000,5735
|
|
20230913,111500,30282054600,32050,32050,32050,32000,6545
|
|
20230913,111400,30072324950,32050,32000,32050,32000,7771
|
|
20230913,111300,29823567400,32000,32150,32150,32000,19151
|
|
20230913,111200,29209223500,32100,32150,32200,32100,4618
|
|
20230913,111100,29060802400,32150,32200,32200,32150,4567
|
|
20230913,111000,28913948350,32200,32250,32250,32150,4669
|
|
20230913,110900,28763806550,32200,32300,32300,32200,14328
|
|
20230913,110800,28302116550,32250,32300,32350,32250,2165
|
|
20230913,110700,28232266150,32300,32350,32400,32300,7707
|
|
20230913,110600,27983238300,32350,32350,32350,32300,3093
|
|
20230913,110500,27883192150,32350,32250,32350,32250,4041
|
|
20230913,110400,27752664400,32300,32250,32300,32200,4498
|
|
20230913,110300,27607598900,32200,32300,32300,32200,1951
|
|
20230913,110200,27544742300,32300,32200,32300,32200,12816
|
|
20230913,110100,27131738950,32200,32300,32300,32200,8097
|
|
20230913,110000,26870821350,32300,32400,32400,32250,9480
|
|
20230913,105900,26564473900,32400,32350,32400,32350,2436
|
|
20230913,105800,26485647450,32400,32400,32450,32350,5571
|
|
20230913,105700,26305206050,32450,32400,32450,32400,1481
|
|
20230913,105600,26257187550,32450,32400,32450,32400,906
|
|
20230913,105500,26227821300,32450,32400,32450,32350,3020
|
|
20230913,105400,26129968250,32400,32350,32400,32300,2675
|
|
20230913,105300,26043430150,32350,32200,32350,32200,9435
|
|
20230913,105200,25738640700,32250,32350,32400,32200,10175
|
|
20230913,105100,25410179850,32400,32500,32500,32350,11530
|
|
20230913,105000,25036337200,32450,32550,32550,32450,13738
|
|
20230913,104900,24589870300,32500,32500,32550,32500,3016
|
|
20230913,104800,24491826000,32500,32550,32600,32500,7859
|
|
20230913,104700,24236031150,32600,32600,32600,32550,5855
|
|
20230913,104600,24045426600,32600,32650,32650,32550,4448
|
|
20230913,104500,23900479050,32600,32650,32650,32600,6728
|
|
20230913,104400,23681139500,32600,32600,32650,32600,1025
|
|
20230913,104300,23647704100,32650,32650,32650,32600,6389
|
|
20230913,104200,23439296250,32650,32650,32700,32650,5724
|
|
20230913,104100,23252361650,32650,32750,32750,32650,3855
|
|
20230913,104000,23126348150,32700,32750,32750,32700,1836
|
|
20230913,103900,23066228600,32700,32700,32750,32700,1474
|
|
20230913,103800,23018000850,32700,32650,32750,32650,2702
|
|
20230913,103700,22929645800,32700,32750,32750,32650,10418
|
|
20230913,103600,22588989500,32700,32700,32750,32700,1879
|
|
20230913,103500,22527507400,32700,32750,32750,32700,4179
|
|
20230913,103400,22390792550,32750,32700,32750,32700,834
|
|
20230913,103300,22363495050,32700,32700,32750,32700,1188
|
|
20230913,103200,22324632600,32700,32750,32800,32700,2719
|
|
20230913,103100,22235601100,32750,32750,32800,32750,1032
|
|
20230913,103000,22201792800,32750,32850,32850,32750,1071
|
|
20230913,102900,22166689750,32800,32750,32800,32750,3331
|
|
20230913,102800,22057446400,32750,32800,32800,32750,1747
|
|
20230913,102700,22000220400,32750,32800,32800,32750,2032
|
|
20230913,102600,21933646650,32800,32850,32850,32800,7887
|
|
20230913,102500,21674899700,32850,32900,32950,32850,3721
|
|
20230913,102400,21552604150,32900,32950,32950,32900,3925
|
|
20230913,102300,21423392100,32900,33000,33000,32900,3503
|
|
20230913,102200,21307955700,33000,32950,33000,32900,2321
|
|
20230913,102100,21231447100,32950,32900,32950,32850,1533
|
|
20230913,102000,21180998850,32900,32800,32900,32800,5452
|
|
20230913,101900,21001846600,32800,32850,32850,32800,1669
|
|
20230913,101800,20947076550,32850,32850,32850,32800,2535
|
|
20230913,101700,20863853400,32850,32900,32900,32800,14262
|
|
20230913,101600,20395160350,32900,32950,32950,32900,4726
|
|
20230913,101500,20239486450,33000,33050,33050,32950,2365
|
|
20230913,101400,20161452050,33000,33000,33050,32950,2132
|
|
20230913,101300,20091106450,33000,33100,33100,33000,4307
|
|
20230913,101200,19948872400,33100,33100,33150,33050,1876
|
|
20230913,101100,19886776700,33100,33000,33150,33000,10041
|
|
20230913,101000,19555013950,33000,32900,33000,32900,20346
|
|
20230913,100900,18884887250,32950,32950,32950,32900,3101
|
|
20230913,100800,18782848100,32950,33000,33000,32900,6850
|
|
20230913,100700,18557179550,32950,33000,33000,32950,4761
|
|
20230913,100600,18400277950,33000,33050,33050,33000,5045
|
|
20230913,100500,18233790750,33050,33050,33050,33000,2432
|
|
20230913,100400,18153495400,33050,33100,33100,33050,3290
|
|
20230913,100300,18044753850,33050,33050,33100,33050,5861
|
|
20230913,100200,17851046650,33100,33100,33150,33050,7919
|
|
20230913,100100,17588987300,33100,33300,33300,33100,18732
|
|
20230913,100000,16967347000,33250,33250,33300,33250,390
|
|
20230913,095900,16954369150,33300,33300,33350,33250,6640
|
|
20230913,095800,16733218900,33350,33350,33400,33300,4410
|
|
20230913,095700,16586165200,33350,33400,33400,33350,1757
|
|
20230913,095600,16527539500,33400,33400,33450,33350,2891
|
|
20230913,095500,16431025000,33450,33450,33450,33400,3091
|
|
20230913,095400,16327766550,33450,33450,33450,33400,1885
|
|
20230913,095300,16264794150,33450,33450,33450,33400,1579
|
|
20230913,095200,16212023650,33400,33400,33450,33400,3679
|
|
20230913,095100,16089137850,33400,33500,33550,33400,8484
|
|
20230913,095000,15805330950,33500,33550,33550,33500,1199
|
|
20230913,094900,15765163350,33500,33500,33550,33500,921
|
|
20230913,094800,15734291250,33500,33500,33550,33500,828
|
|
20230913,094700,15706551150,33500,33550,33550,33500,2392
|
|
20230913,094600,15626409200,33500,33550,33550,33500,1712
|
|
20230913,094500,15569054150,33550,33500,33550,33500,2431
|
|
20230913,094400,15487592200,33500,33550,33550,33500,3634
|
|
20230913,094300,15365819800,33550,33550,33600,33500,4118
|
|
20230913,094200,15227636250,33550,33550,33600,33550,4106
|
|
20230913,094100,15089813350,33600,33500,33600,33500,4249
|
|
20230913,094000,14947292850,33500,33650,33650,33500,8954
|
|
20230913,093900,14646870950,33650,33700,33700,33650,2484
|
|
20230913,093800,14563222300,33700,33700,33750,33650,5458
|
|
20230913,093700,14379350000,33700,33800,33800,33700,6327
|
|
20230913,093600,14166009400,33800,33850,33900,33750,2658
|
|
20230913,093500,14076111450,33900,33800,34000,33800,4389
|
|
20230913,093400,13927281900,33850,33850,33900,33750,7584
|
|
20230913,093300,13670793500,33850,34050,34050,33850,7167
|
|
20230913,093200,13427512950,34050,34000,34050,34000,2865
|
|
20230913,093100,13330023000,34000,34000,34050,34000,1740
|
|
20230913,093000,13270825100,34000,34000,34050,34000,1338
|
|
20230913,092900,13225314900,34050,34050,34100,34000,1851
|
|
20230913,092800,13162297150,34050,33950,34050,33900,4078
|
|
20230913,092700,13023702950,33900,33850,33950,33700,8288
|
|
20230913,092600,12743634100,33900,34100,34100,33850,8052
|
|
20230913,092500,12470015850,34050,34100,34100,34000,3650
|
|
20230913,092400,12345702150,34050,34100,34100,34000,8301
|
|
20230913,092300,12063190200,34050,34150,34200,34050,3497
|
|
20230913,092200,11943912200,34100,34400,34450,34100,8330
|
|
20230913,092100,11658068300,34400,34350,34400,34300,5426
|
|
20230913,092000,11471636200,34300,34150,34350,34050,11037
|
|
20230913,091900,11094198000,34150,34000,34150,33950,10944
|
|
20230913,091800,10721619350,34000,34050,34100,33950,7816
|
|
20230913,091700,10455728700,34100,34050,34200,34000,10253
|
|
20230913,091600,10106208300,34000,34300,34300,34000,16753
|
|
20230913,091500,9534986650,34300,34400,34400,34250,7274
|
|
20230913,091400,9285251650,34350,34450,34500,34350,8759
|
|
20230913,091300,8983696650,34450,34400,34500,34400,7111
|
|
20230913,091200,8738706850,34450,34600,34600,34400,14379
|
|
20230913,091100,8242548900,34550,34550,34600,34550,10686
|
|
20230913,091000,7872997150,34550,34650,34650,34450,12212
|
|
20230913,090900,7451068000,34650,34600,34650,34550,15677
|
|
20230913,090800,6908254100,34600,34650,34700,34550,17697
|
|
20230913,090700,6295627550,34650,34400,34650,34400,34633
|
|
20230913,090600,5100541250,34400,34550,34550,34250,22697
|
|
20230913,090500,4320493800,34500,34550,34600,34400,27741
|
|
20230913,090400,3363344850,34500,34300,34600,34300,28694
|
|
20230913,090300,2374832500,34250,34350,34350,34150,18647
|
|
20230913,090200,1736143450,34300,34000,34350,34000,20643
|
|
20230913,090100,1030722950,33950,33500,33950,33400,10717
|
|
20230913,090000,669017900,33400,33700,33800,33300,19686
|