721 lines
39 KiB
CSV
721 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,205800,20510393550,30750,30750,30750,30750,14802
|
|
20230926,205700,20510393550,30750,30750,30750,30750,0
|
|
20230926,205600,20510393550,30750,30750,30750,30750,0
|
|
20230926,205500,20510393550,30750,30750,30750,30750,0
|
|
20230926,205400,20510393550,30750,30750,30750,30750,0
|
|
20230926,205300,20510393550,30750,30750,30750,30750,0
|
|
20230926,205200,20510393550,30750,30750,30750,30750,0
|
|
20230926,205100,20510393550,30750,30750,30750,30750,0
|
|
20230926,205000,20510393550,30750,30750,30750,30750,0
|
|
20230926,204900,20510393550,30750,30750,30750,30750,0
|
|
20230926,204800,20510393550,30750,30750,30750,30750,0
|
|
20230926,204700,20510393550,30750,30750,30750,30750,0
|
|
20230926,204600,20510393550,30750,30750,30750,30750,0
|
|
20230926,204500,20510393550,30750,30750,30750,30750,0
|
|
20230926,204400,20510393550,30750,30750,30750,30750,0
|
|
20230926,204300,20510393550,30750,30750,30750,30750,0
|
|
20230926,204200,20510393550,30750,30750,30750,30750,0
|
|
20230926,204100,20510393550,30750,30750,30750,30750,0
|
|
20230926,204000,20510393550,30750,30750,30750,30750,0
|
|
20230926,203900,20510393550,30750,30750,30750,30750,0
|
|
20230926,203800,20510393550,30750,30750,30750,30750,0
|
|
20230926,203700,20510393550,30750,30750,30750,30750,0
|
|
20230926,203600,20510393550,30750,30750,30750,30750,0
|
|
20230926,203500,20510393550,30750,30750,30750,30750,0
|
|
20230926,203400,20510393550,30750,30750,30750,30750,0
|
|
20230926,203300,20510393550,30750,30750,30750,30750,0
|
|
20230926,203200,20510393550,30750,30750,30750,30750,0
|
|
20230926,203100,20510393550,30750,30750,30750,30750,0
|
|
20230926,203000,20510393550,30750,30750,30750,30750,0
|
|
20230926,202900,20510393550,30750,30750,30750,30750,0
|
|
20230926,202800,20510393550,30750,30750,30750,30750,14802
|
|
20230926,202700,20510393550,30750,30750,30750,30750,0
|
|
20230926,202600,20510393550,30750,30750,30750,30750,0
|
|
20230926,202500,20510393550,30750,30750,30750,30750,0
|
|
20230926,202400,20510393550,30750,30750,30750,30750,0
|
|
20230926,202300,20510393550,30750,30750,30750,30750,0
|
|
20230926,202200,20510393550,30750,30750,30750,30750,0
|
|
20230926,202100,20510393550,30750,30750,30750,30750,0
|
|
20230926,202000,20510393550,30750,30750,30750,30750,0
|
|
20230926,201900,20510393550,30750,30750,30750,30750,0
|
|
20230926,201800,20510393550,30750,30750,30750,30750,0
|
|
20230926,201700,20510393550,30750,30750,30750,30750,0
|
|
20230926,201600,20510393550,30750,30750,30750,30750,0
|
|
20230926,201500,20510393550,30750,30750,30750,30750,0
|
|
20230926,201400,20510393550,30750,30750,30750,30750,0
|
|
20230926,201300,20510393550,30750,30750,30750,30750,0
|
|
20230926,201200,20510393550,30750,30750,30750,30750,0
|
|
20230926,201100,20510393550,30750,30750,30750,30750,0
|
|
20230926,201000,20510393550,30750,30750,30750,30750,0
|
|
20230926,200900,20510393550,30750,30750,30750,30750,0
|
|
20230926,200800,20510393550,30750,30750,30750,30750,0
|
|
20230926,200700,20510393550,30750,30750,30750,30750,0
|
|
20230926,200600,20510393550,30750,30750,30750,30750,0
|
|
20230926,200500,20510393550,30750,30750,30750,30750,0
|
|
20230926,200400,20510393550,30750,30750,30750,30750,0
|
|
20230926,200300,20510393550,30750,30750,30750,30750,0
|
|
20230926,200200,20510393550,30750,30750,30750,30750,0
|
|
20230926,200100,20510393550,30750,30750,30750,30750,0
|
|
20230926,200000,20510393550,30750,30750,30750,30750,0
|
|
20230926,195900,20510393550,30750,30750,30750,30750,0
|
|
20230926,195800,20510393550,30750,30750,30750,30750,14802
|
|
20230926,195700,20510393550,30750,30750,30750,30750,0
|
|
20230926,195600,20510393550,30750,30750,30750,30750,0
|
|
20230926,195500,20510393550,30750,30750,30750,30750,0
|
|
20230926,195400,20510393550,30750,30750,30750,30750,0
|
|
20230926,195300,20510393550,30750,30750,30750,30750,0
|
|
20230926,195200,20510393550,30750,30750,30750,30750,0
|
|
20230926,195100,20510393550,30750,30750,30750,30750,0
|
|
20230926,195000,20510393550,30750,30750,30750,30750,0
|
|
20230926,194900,20510393550,30750,30750,30750,30750,0
|
|
20230926,194800,20510393550,30750,30750,30750,30750,0
|
|
20230926,194700,20510393550,30750,30750,30750,30750,0
|
|
20230926,194600,20510393550,30750,30750,30750,30750,0
|
|
20230926,194500,20510393550,30750,30750,30750,30750,0
|
|
20230926,194400,20510393550,30750,30750,30750,30750,0
|
|
20230926,194300,20510393550,30750,30750,30750,30750,0
|
|
20230926,194200,20510393550,30750,30750,30750,30750,0
|
|
20230926,194100,20510393550,30750,30750,30750,30750,0
|
|
20230926,194000,20510393550,30750,30750,30750,30750,0
|
|
20230926,193900,20510393550,30750,30750,30750,30750,0
|
|
20230926,193800,20510393550,30750,30750,30750,30750,0
|
|
20230926,193700,20510393550,30750,30750,30750,30750,0
|
|
20230926,193600,20510393550,30750,30750,30750,30750,0
|
|
20230926,193500,20510393550,30750,30750,30750,30750,0
|
|
20230926,193400,20510393550,30750,30750,30750,30750,0
|
|
20230926,193300,20510393550,30750,30750,30750,30750,0
|
|
20230926,193200,20510393550,30750,30750,30750,30750,0
|
|
20230926,193100,20510393550,30750,30750,30750,30750,0
|
|
20230926,193000,20510393550,30750,30750,30750,30750,0
|
|
20230926,192900,20510393550,30750,30750,30750,30750,0
|
|
20230926,192800,20510393550,30750,30750,30750,30750,14802
|
|
20230926,192700,20510393550,30750,30750,30750,30750,0
|
|
20230926,192600,20510393550,30750,30750,30750,30750,0
|
|
20230926,192500,20510393550,30750,30750,30750,30750,0
|
|
20230926,192400,20510393550,30750,30750,30750,30750,0
|
|
20230926,192300,20510393550,30750,30750,30750,30750,0
|
|
20230926,192200,20510393550,30750,30750,30750,30750,0
|
|
20230926,192100,20510393550,30750,30750,30750,30750,0
|
|
20230926,192000,20510393550,30750,30750,30750,30750,0
|
|
20230926,191900,20510393550,30750,30750,30750,30750,0
|
|
20230926,191800,20510393550,30750,30750,30750,30750,0
|
|
20230926,191700,20510393550,30750,30750,30750,30750,0
|
|
20230926,191600,20510393550,30750,30750,30750,30750,0
|
|
20230926,191500,20510393550,30750,30750,30750,30750,0
|
|
20230926,191400,20510393550,30750,30750,30750,30750,0
|
|
20230926,191300,20510393550,30750,30750,30750,30750,0
|
|
20230926,191200,20510393550,30750,30750,30750,30750,0
|
|
20230926,191100,20510393550,30750,30750,30750,30750,0
|
|
20230926,191000,20510393550,30750,30750,30750,30750,0
|
|
20230926,190900,20510393550,30750,30750,30750,30750,0
|
|
20230926,190800,20510393550,30750,30750,30750,30750,0
|
|
20230926,190700,20510393550,30750,30750,30750,30750,0
|
|
20230926,190600,20510393550,30750,30750,30750,30750,0
|
|
20230926,190500,20510393550,30750,30750,30750,30750,0
|
|
20230926,190400,20510393550,30750,30750,30750,30750,0
|
|
20230926,190300,20510393550,30750,30750,30750,30750,0
|
|
20230926,190200,20510393550,30750,30750,30750,30750,0
|
|
20230926,190100,20510393550,30750,30750,30750,30750,0
|
|
20230926,190000,20510393550,30750,30750,30750,30750,0
|
|
20230926,185900,20510393550,30750,30750,30750,30750,0
|
|
20230926,185800,20510393550,30750,30750,30750,30750,14802
|
|
20230926,185700,20510393550,30750,30750,30750,30750,0
|
|
20230926,185600,20510393550,30750,30750,30750,30750,0
|
|
20230926,185500,20510393550,30750,30750,30750,30750,0
|
|
20230926,185400,20510393550,30750,30750,30750,30750,0
|
|
20230926,185300,20510393550,30750,30750,30750,30750,0
|
|
20230926,185200,20510393550,30750,30750,30750,30750,0
|
|
20230926,185100,20510393550,30750,30750,30750,30750,0
|
|
20230926,185000,20510393550,30750,30750,30750,30750,0
|
|
20230926,184900,20510393550,30750,30750,30750,30750,0
|
|
20230926,184800,20510393550,30750,30750,30750,30750,0
|
|
20230926,184700,20510393550,30750,30750,30750,30750,0
|
|
20230926,184600,20510393550,30750,30750,30750,30750,0
|
|
20230926,184500,20510393550,30750,30750,30750,30750,0
|
|
20230926,184400,20510393550,30750,30750,30750,30750,0
|
|
20230926,184300,20510393550,30750,30750,30750,30750,0
|
|
20230926,184200,20510393550,30750,30750,30750,30750,0
|
|
20230926,184100,20510393550,30750,30750,30750,30750,0
|
|
20230926,184000,20510393550,30750,30750,30750,30750,0
|
|
20230926,183900,20510393550,30750,30750,30750,30750,0
|
|
20230926,183800,20510393550,30750,30750,30750,30750,0
|
|
20230926,183700,20510393550,30750,30750,30750,30750,0
|
|
20230926,183600,20510393550,30750,30750,30750,30750,0
|
|
20230926,183500,20510393550,30750,30750,30750,30750,0
|
|
20230926,183400,20510393550,30750,30750,30750,30750,0
|
|
20230926,183300,20510393550,30750,30750,30750,30750,0
|
|
20230926,183200,20510393550,30750,30750,30750,30750,0
|
|
20230926,183100,20510393550,30750,30750,30750,30750,0
|
|
20230926,183000,20510393550,30750,30750,30750,30750,0
|
|
20230926,182900,20510393550,30750,30750,30750,30750,0
|
|
20230926,182800,20510393550,30750,30750,30750,30750,14802
|
|
20230926,182700,20510393550,30750,30750,30750,30750,0
|
|
20230926,182600,20510393550,30750,30750,30750,30750,0
|
|
20230926,182500,20510393550,30750,30750,30750,30750,0
|
|
20230926,182400,20510393550,30750,30750,30750,30750,0
|
|
20230926,182300,20510393550,30750,30750,30750,30750,0
|
|
20230926,182200,20510393550,30750,30750,30750,30750,0
|
|
20230926,182100,20510393550,30750,30750,30750,30750,0
|
|
20230926,182000,20510393550,30750,30750,30750,30750,0
|
|
20230926,181900,20510393550,30750,30750,30750,30750,0
|
|
20230926,181800,20510393550,30750,30750,30750,30750,0
|
|
20230926,181700,20510393550,30750,30750,30750,30750,0
|
|
20230926,181600,20510393550,30750,30750,30750,30750,0
|
|
20230926,181500,20510393550,30750,30750,30750,30750,0
|
|
20230926,181400,20510393550,30750,30750,30750,30750,0
|
|
20230926,181300,20510393550,30750,30750,30750,30750,0
|
|
20230926,181200,20510393550,30750,30750,30750,30750,0
|
|
20230926,181100,20510393550,30750,30750,30750,30750,0
|
|
20230926,181000,20510393550,30750,30750,30750,30750,0
|
|
20230926,180900,20510393550,30750,30750,30750,30750,0
|
|
20230926,180800,20510393550,30750,30750,30750,30750,0
|
|
20230926,180700,20510393550,30750,30750,30750,30750,0
|
|
20230926,180600,20510393550,30750,30750,30750,30750,0
|
|
20230926,180500,20510393550,30750,30750,30750,30750,0
|
|
20230926,180400,20510393550,30750,30750,30750,30750,0
|
|
20230926,180300,20510393550,30750,30750,30750,30750,0
|
|
20230926,180200,20510393550,30750,30750,30750,30750,0
|
|
20230926,180100,20510393550,30750,30750,30750,30750,0
|
|
20230926,180000,20510393550,30750,30750,30750,30750,0
|
|
20230926,175900,20510393550,30750,30750,30750,30750,0
|
|
20230926,175800,20510393550,30750,30750,30750,30750,14802
|
|
20230926,175700,20510393550,30750,30750,30750,30750,0
|
|
20230926,175600,20510393550,30750,30750,30750,30750,0
|
|
20230926,175500,20510393550,30750,30750,30750,30750,0
|
|
20230926,175400,20510393550,30750,30750,30750,30750,0
|
|
20230926,175300,20510393550,30750,30750,30750,30750,0
|
|
20230926,175200,20510393550,30750,30750,30750,30750,0
|
|
20230926,175100,20510393550,30750,30750,30750,30750,0
|
|
20230926,175000,20510393550,30750,30750,30750,30750,0
|
|
20230926,174900,20510393550,30750,30750,30750,30750,0
|
|
20230926,174800,20510393550,30750,30750,30750,30750,0
|
|
20230926,174700,20510393550,30750,30750,30750,30750,0
|
|
20230926,174600,20510393550,30750,30750,30750,30750,0
|
|
20230926,174500,20510393550,30750,30750,30750,30750,0
|
|
20230926,174400,20510393550,30750,30750,30750,30750,0
|
|
20230926,174300,20510393550,30750,30750,30750,30750,0
|
|
20230926,174200,20510393550,30750,30750,30750,30750,0
|
|
20230926,174100,20510393550,30750,30750,30750,30750,0
|
|
20230926,174000,20510393550,30750,30750,30750,30750,0
|
|
20230926,173900,20510393550,30750,30750,30750,30750,0
|
|
20230926,173800,20510393550,30750,30750,30750,30750,0
|
|
20230926,173700,20510393550,30750,30750,30750,30750,0
|
|
20230926,173600,20510393550,30750,30750,30750,30750,0
|
|
20230926,173500,20510393550,30750,30750,30750,30750,0
|
|
20230926,173400,20510393550,30750,30750,30750,30750,0
|
|
20230926,173300,20510393550,30750,30750,30750,30750,0
|
|
20230926,173200,20510393550,30750,30750,30750,30750,0
|
|
20230926,173100,20510393550,30750,30750,30750,30750,0
|
|
20230926,173000,20510393550,30750,30750,30750,30750,0
|
|
20230926,172900,20510393550,30750,30750,30750,30750,0
|
|
20230926,172800,20510393550,30750,30750,30750,30750,14802
|
|
20230926,172700,20510393550,30750,30750,30750,30750,0
|
|
20230926,172600,20510393550,30750,30750,30750,30750,0
|
|
20230926,172500,20510393550,30750,30750,30750,30750,0
|
|
20230926,172400,20510393550,30750,30750,30750,30750,0
|
|
20230926,172300,20510393550,30750,30750,30750,30750,0
|
|
20230926,172200,20510393550,30750,30750,30750,30750,0
|
|
20230926,172100,20510393550,30750,30750,30750,30750,0
|
|
20230926,172000,20510393550,30750,30750,30750,30750,0
|
|
20230926,171900,20510393550,30750,30750,30750,30750,0
|
|
20230926,171800,20510393550,30750,30750,30750,30750,0
|
|
20230926,171700,20510393550,30750,30750,30750,30750,0
|
|
20230926,171600,20510393550,30750,30750,30750,30750,0
|
|
20230926,171500,20510393550,30750,30750,30750,30750,0
|
|
20230926,171400,20510393550,30750,30750,30750,30750,0
|
|
20230926,171300,20510393550,30750,30750,30750,30750,0
|
|
20230926,171200,20510393550,30750,30750,30750,30750,0
|
|
20230926,171100,20510393550,30750,30750,30750,30750,0
|
|
20230926,171000,20510393550,30750,30750,30750,30750,0
|
|
20230926,170900,20510393550,30750,30750,30750,30750,0
|
|
20230926,170800,20510393550,30750,30750,30750,30750,0
|
|
20230926,170700,20510393550,30750,30750,30750,30750,0
|
|
20230926,170600,20510393550,30750,30750,30750,30750,0
|
|
20230926,170500,20510393550,30750,30750,30750,30750,0
|
|
20230926,170400,20510393550,30750,30750,30750,30750,0
|
|
20230926,170300,20510393550,30750,30750,30750,30750,0
|
|
20230926,170200,20510393550,30750,30750,30750,30750,0
|
|
20230926,170100,20510393550,30750,30750,30750,30750,0
|
|
20230926,170000,20510393550,30750,30750,30750,30750,0
|
|
20230926,165900,20510393550,30750,30750,30750,30750,0
|
|
20230926,165800,20510393550,30750,30750,30750,30750,14802
|
|
20230926,165700,20510393550,30750,30750,30750,30750,0
|
|
20230926,165600,20510393550,30750,30750,30750,30750,0
|
|
20230926,165500,20510393550,30750,30750,30750,30750,0
|
|
20230926,165400,20510393550,30750,30750,30750,30750,0
|
|
20230926,165300,20510393550,30750,30750,30750,30750,0
|
|
20230926,165200,20510393550,30750,30750,30750,30750,0
|
|
20230926,165100,20510393550,30750,30750,30750,30750,0
|
|
20230926,165000,20510393550,30750,30750,30750,30750,0
|
|
20230926,164900,20510393550,30750,30750,30750,30750,0
|
|
20230926,164800,20510393550,30750,30750,30750,30750,0
|
|
20230926,164700,20510393550,30750,30750,30750,30750,0
|
|
20230926,164600,20510393550,30750,30750,30750,30750,0
|
|
20230926,164500,20510393550,30750,30750,30750,30750,0
|
|
20230926,164400,20510393550,30750,30750,30750,30750,0
|
|
20230926,164300,20510393550,30750,30750,30750,30750,0
|
|
20230926,164200,20510393550,30750,30750,30750,30750,0
|
|
20230926,164100,20510393550,30750,30750,30750,30750,0
|
|
20230926,164000,20510393550,30750,30750,30750,30750,0
|
|
20230926,163900,20510393550,30750,30750,30750,30750,0
|
|
20230926,163800,20510393550,30750,30750,30750,30750,0
|
|
20230926,163700,20510393550,30750,30750,30750,30750,0
|
|
20230926,163600,20510393550,30750,30750,30750,30750,0
|
|
20230926,163500,20510393550,30750,30750,30750,30750,0
|
|
20230926,163400,20510393550,30750,30750,30750,30750,0
|
|
20230926,163300,20510393550,30750,30750,30750,30750,0
|
|
20230926,163200,20510393550,30750,30750,30750,30750,0
|
|
20230926,163100,20510393550,30750,30750,30750,30750,0
|
|
20230926,163000,20510393550,30750,30750,30750,30750,0
|
|
20230926,162900,20510393550,30750,30750,30750,30750,0
|
|
20230926,162800,20510393550,30750,30750,30750,30750,14802
|
|
20230926,162700,20510393550,30750,30750,30750,30750,0
|
|
20230926,162600,20510393550,30750,30750,30750,30750,0
|
|
20230926,162500,20510393550,30750,30750,30750,30750,0
|
|
20230926,162400,20510393550,30750,30750,30750,30750,0
|
|
20230926,162300,20510393550,30750,30750,30750,30750,0
|
|
20230926,162200,20510393550,30750,30750,30750,30750,0
|
|
20230926,162100,20510393550,30750,30750,30750,30750,0
|
|
20230926,162000,20510393550,30750,30750,30750,30750,0
|
|
20230926,161900,20510393550,30750,30750,30750,30750,0
|
|
20230926,161800,20510393550,30750,30750,30750,30750,0
|
|
20230926,161700,20510393550,30750,30750,30750,30750,0
|
|
20230926,161600,20510393550,30750,30750,30750,30750,0
|
|
20230926,161500,20510393550,30750,30750,30750,30750,0
|
|
20230926,161400,20510393550,30750,30750,30750,30750,0
|
|
20230926,161300,20510393550,30750,30750,30750,30750,0
|
|
20230926,161200,20510393550,30750,30750,30750,30750,0
|
|
20230926,161100,20510393550,30750,30750,30750,30750,0
|
|
20230926,161000,20510393550,30750,30750,30750,30750,0
|
|
20230926,160900,20510393550,30750,30750,30750,30750,0
|
|
20230926,160800,20510393550,30750,30750,30750,30750,0
|
|
20230926,160700,20510393550,30750,30750,30750,30750,0
|
|
20230926,160600,20510393550,30750,30750,30750,30750,0
|
|
20230926,160500,20510393550,30750,30750,30750,30750,0
|
|
20230926,160400,20510393550,30750,30750,30750,30750,0
|
|
20230926,160300,20510393550,30750,30750,30750,30750,0
|
|
20230926,160200,20510393550,30750,30750,30750,30750,0
|
|
20230926,160100,20510393550,30750,30750,30750,30750,0
|
|
20230926,160000,20510393550,30750,30750,30750,30750,0
|
|
20230926,155900,20510393550,30750,30750,30750,30750,0
|
|
20230926,155800,20510393550,30750,30750,30750,30750,14802
|
|
20230926,155700,20510393550,30750,30750,30750,30750,0
|
|
20230926,155600,20510393550,30750,30750,30750,30750,0
|
|
20230926,155500,20510393550,30750,30750,30750,30750,0
|
|
20230926,155400,20510393550,30750,30750,30750,30750,0
|
|
20230926,155300,20510393550,30750,30750,30750,30750,0
|
|
20230926,155200,20510393550,30750,30750,30750,30750,0
|
|
20230926,155100,20510393550,30750,30750,30750,30750,0
|
|
20230926,155000,20510393550,30750,30750,30750,30750,0
|
|
20230926,154900,20510393550,30750,30750,30750,30750,0
|
|
20230926,154800,20510393550,30750,30750,30750,30750,0
|
|
20230926,154700,20510393550,30750,30750,30750,30750,0
|
|
20230926,154600,20510393550,30750,30750,30750,30750,0
|
|
20230926,154500,20510393550,30750,30750,30750,30750,0
|
|
20230926,154400,20510393550,30750,30750,30750,30750,0
|
|
20230926,154300,20510393550,30750,30750,30750,30750,0
|
|
20230926,154200,20510393550,30750,30750,30750,30750,0
|
|
20230926,154100,20510393550,30750,30750,30750,30750,0
|
|
20230926,154000,20510393550,30750,30750,30750,30750,0
|
|
20230926,153900,20510393550,30750,30750,30750,30750,0
|
|
20230926,153800,20510393550,30750,30750,30750,30750,0
|
|
20230926,153700,20510393550,30750,30750,30750,30750,0
|
|
20230926,153600,20510393550,30750,30750,30750,30750,0
|
|
20230926,153500,20510393550,30750,30750,30750,30750,0
|
|
20230926,153400,20510393550,30750,30750,30750,30750,0
|
|
20230926,153300,20510393550,30750,30750,30750,30750,0
|
|
20230926,153200,20510393550,30750,30750,30750,30750,0
|
|
20230926,153100,20510393550,30750,30750,30750,30750,0
|
|
20230926,153000,20510393550,30750,30750,30750,30750,14802
|
|
20230926,152900,20055232050,30700,30700,30700,30700,0
|
|
20230926,152800,20055232050,30700,30700,30700,30700,0
|
|
20230926,152700,20055232050,30700,30700,30700,30700,0
|
|
20230926,152600,20055232050,30700,30700,30700,30700,0
|
|
20230926,152500,20055232050,30700,30700,30700,30700,0
|
|
20230926,152400,20055232050,30700,30700,30700,30700,0
|
|
20230926,152300,20055232050,30700,30700,30700,30700,0
|
|
20230926,152200,20055232050,30700,30700,30700,30700,0
|
|
20230926,152100,20055232050,30700,30700,30700,30700,0
|
|
20230926,152000,20055232050,30700,30700,30700,30700,0
|
|
20230926,151900,20055232050,30700,30750,30750,30700,1431
|
|
20230926,151800,20011262150,30700,30750,30750,30700,1795
|
|
20230926,151700,19956138400,30750,30750,30750,30700,2922
|
|
20230926,151600,19866366650,30750,30750,30750,30700,246
|
|
20230926,151500,19858805550,30750,30700,30750,30700,501
|
|
20230926,151400,19843406950,30750,30700,30750,30700,1399
|
|
20230926,151300,19800452200,30700,30700,30750,30650,3203
|
|
20230926,151200,19702123550,30750,30700,30750,30700,1475
|
|
20230926,151100,19656815150,30700,30700,30750,30700,5909
|
|
20230926,151000,19475187150,30700,30750,30750,30700,1122
|
|
20230926,150900,19440720350,30700,30800,30800,30700,7082
|
|
20230926,150800,19223035900,30800,30750,30800,30700,8198
|
|
20230926,150700,18970961750,30700,30700,30750,30700,3650
|
|
20230926,150600,18858841800,30700,30750,30800,30700,3086
|
|
20230926,150500,18763937550,30750,30750,30800,30700,684
|
|
20230926,150400,18742894750,30700,30800,30800,30700,6826
|
|
20230926,150300,18533009900,30750,30700,30800,30700,5204
|
|
20230926,150200,18373009800,30700,30800,30800,30700,3744
|
|
20230926,150100,18257898100,30800,30750,30800,30700,7016
|
|
20230926,150000,18042158850,30750,30750,30800,30700,5634
|
|
20230926,145900,17868929800,30700,30800,30800,30700,2961
|
|
20230926,145800,17777948800,30750,30700,30800,30700,7147
|
|
20230926,145700,17558176300,30750,30700,30750,30700,706
|
|
20230926,145600,17536476250,30700,30800,30800,30700,1964
|
|
20230926,145500,17476117600,30750,30750,30800,30700,4585
|
|
20230926,145400,17335177150,30700,30750,30800,30700,1078
|
|
20230926,145300,17302032150,30750,30800,30800,30700,3593
|
|
20230926,145200,17191550000,30800,30700,30800,30700,11175
|
|
20230926,145100,16848063350,30700,30750,30800,30700,3631
|
|
20230926,145000,16736422850,30750,30750,30800,30750,10138
|
|
20230926,144900,16424245800,30800,30750,30800,30750,264
|
|
20230926,144800,16416124600,30750,30800,30850,30750,1566
|
|
20230926,144700,16367879200,30800,30850,30850,30750,2121
|
|
20230926,144600,16302561650,30800,30800,30850,30750,7505
|
|
20230926,144500,16071458800,30750,30750,30800,30750,6886
|
|
20230926,144400,15859433900,30750,30800,30800,30750,747
|
|
20230926,144300,15836448000,30800,30750,30800,30750,407
|
|
20230926,144200,15823917400,30800,30800,30800,30750,903
|
|
20230926,144100,15796117950,30750,30800,30800,30750,1114
|
|
20230926,144000,15761826800,30800,30800,30850,30750,2362
|
|
20230926,143900,15689069800,30850,30850,30850,30800,1013
|
|
20230926,143800,15657852200,30800,30750,30850,30750,3719
|
|
20230926,143700,15543299400,30800,30750,30800,30750,213
|
|
20230926,143600,15536740900,30800,30800,30800,30750,1229
|
|
20230926,143500,15498910850,30800,30750,30800,30750,471
|
|
20230926,143400,15484423850,30750,30800,30800,30750,893
|
|
20230926,143300,15456926650,30750,30800,30800,30750,3342
|
|
20230926,143200,15354024300,30800,30750,30800,30750,347
|
|
20230926,143100,15343343350,30800,30800,30850,30750,919
|
|
20230926,143000,15315040550,30850,30800,30850,30800,1271
|
|
20230926,142900,15275874450,30850,30850,30850,30800,799
|
|
20230926,142800,15251253000,30850,30800,30850,30800,371
|
|
20230926,142700,15239812250,30800,30800,30850,30800,1156
|
|
20230926,142600,15204195650,30800,30850,30850,30800,606
|
|
20230926,142500,15185511800,30850,30800,30850,30800,401
|
|
20230926,142400,15173155650,30800,30800,30850,30800,1441
|
|
20230926,142300,15128744250,30800,30800,30800,30750,2583
|
|
20230926,142200,15049190300,30800,30800,30800,30750,951
|
|
20230926,142100,15019924450,30800,30750,30800,30750,160
|
|
20230926,142000,15014998450,30750,30750,30800,30750,832
|
|
20230926,141900,14989378800,30750,30800,30850,30750,250
|
|
20230926,141800,14981678750,30800,30850,30850,30750,523
|
|
20230926,141700,14965556200,30750,30750,30850,30750,1090
|
|
20230926,141600,14931987300,30700,30750,30800,30700,3690
|
|
20230926,141500,14818367250,30750,30750,30800,30750,607
|
|
20230926,141400,14799695100,30750,30750,30800,30700,3397
|
|
20230926,141300,14695232200,30750,30800,30800,30750,1547
|
|
20230926,141200,14647647050,30800,30800,30800,30750,416
|
|
20230926,141100,14634840500,30800,30800,30850,30750,4595
|
|
20230926,141000,14493346150,30750,30800,30800,30750,555
|
|
20230926,140900,14476259550,30750,30750,30800,30700,884
|
|
20230926,140800,14449074400,30700,30800,30800,30700,1857
|
|
20230926,140700,14391997000,30750,30800,30800,30750,867
|
|
20230926,140600,14365333100,30800,30800,30800,30750,399
|
|
20230926,140500,14353046950,30800,30900,30900,30750,871
|
|
20230926,140400,14326212800,30850,30800,30900,30750,2981
|
|
20230926,140300,14234382300,30750,30800,30800,30750,189
|
|
20230926,140200,14228563300,30750,30800,30800,30700,1150
|
|
20230926,140100,14193208850,30800,30800,30800,30750,355
|
|
20230926,140000,14182286200,30800,30800,30800,30750,414
|
|
20230926,135900,14169543050,30750,30700,30800,30650,11406
|
|
20230926,135800,13819427800,30700,30800,30850,30700,8114
|
|
20230926,135700,13570152800,30800,30850,30850,30800,2092
|
|
20230926,135600,13505713300,30800,30850,30850,30800,821
|
|
20230926,135500,13480409750,30800,30900,30950,30800,2528
|
|
20230926,135400,13402367350,30950,31000,31000,30950,1265
|
|
20230926,135300,13363196000,31000,31050,31050,30950,5689
|
|
20230926,135200,13186711700,31050,31050,31050,31000,660
|
|
20230926,135100,13166232300,31000,31050,31050,31000,218
|
|
20230926,135000,13159465050,31050,31000,31050,31000,660
|
|
20230926,134900,13138985350,31000,31000,31050,31000,90
|
|
20230926,134800,13136191350,31000,31000,31050,31000,513
|
|
20230926,134700,13120268100,31050,31000,31050,31000,1688
|
|
20230926,134600,13067868300,31000,31050,31050,31000,571
|
|
20230926,134500,13050145950,31000,31000,31050,31000,876
|
|
20230926,134400,13022982700,31000,31050,31050,31000,641
|
|
20230926,134300,13003094500,31000,31050,31050,31000,183
|
|
20230926,134200,12997416800,31000,31050,31050,31000,560
|
|
20230926,134100,12980036800,31050,31050,31050,31000,544
|
|
20230926,134000,12963153750,31000,31050,31050,31000,741
|
|
20230926,133900,12940153100,31050,31050,31050,31000,617
|
|
20230926,133800,12921021700,31000,31000,31050,30950,894
|
|
20230926,133700,12893292800,30950,31050,31050,30950,727
|
|
20230926,133600,12870769400,31000,31000,31050,31000,894
|
|
20230926,133500,12843040850,31000,31050,31050,31000,239
|
|
20230926,133400,12835623600,31050,31000,31050,31000,648
|
|
20230926,133300,12815515050,31000,31050,31050,31000,698
|
|
20230926,133200,12793874650,31000,31000,31050,31000,335
|
|
20230926,133100,12783479050,31000,31000,31050,31000,669
|
|
20230926,133000,12762732750,31000,31000,31050,30950,2036
|
|
20230926,132900,12699620100,30950,31000,31000,30950,114
|
|
20230926,132800,12696091650,30950,31000,31000,30950,703
|
|
20230926,132700,12674314500,30950,30950,31000,30950,196
|
|
20230926,132600,12668245650,30950,30950,31000,30950,488
|
|
20230926,132500,12653126550,30950,30950,31000,30950,690
|
|
20230926,132400,12631770700,30950,30950,31000,30950,392
|
|
20230926,132300,12619632050,30950,30950,31000,30950,125
|
|
20230926,132200,12615762750,30950,30950,31000,30950,826
|
|
20230926,132100,12590182400,30950,30950,31000,30950,44
|
|
20230926,132000,12588819700,30950,30950,31000,30950,535
|
|
20230926,131900,12572248150,30950,31000,31000,30900,1532
|
|
20230926,131800,12524833500,30950,31000,31000,30950,813
|
|
20230926,131700,12499646100,31000,30950,31000,30950,190
|
|
20230926,131600,12493765500,30950,30950,31000,30850,1140
|
|
20230926,131500,12458511800,30950,30950,30950,30900,784
|
|
20230926,131400,12434247300,30950,30950,30950,30900,1842
|
|
20230926,131300,12377239350,30950,30900,30950,30900,745
|
|
20230926,131200,12354218250,30900,30950,30950,30900,2007
|
|
20230926,131100,12292114300,30950,30950,30950,30950,602
|
|
20230926,131000,12273482400,30950,31000,31000,30950,358
|
|
20230926,130900,12262387000,30950,30950,30950,30950,442
|
|
20230926,130800,12248707100,30950,31000,31000,30950,504
|
|
20230926,130700,12233095600,30950,30950,31000,30950,203
|
|
20230926,130600,12226807500,30950,30950,31000,30950,385
|
|
20230926,130500,12214877650,30950,30950,31000,30950,266
|
|
20230926,130400,12206639400,30950,31000,31000,30950,316
|
|
20230926,130300,12196849350,30950,31000,31050,30950,1250
|
|
20230926,130200,12158079800,31000,31000,31050,31000,576
|
|
20230926,130100,12140207100,31000,31050,31050,31000,262
|
|
20230926,130000,12132077300,31000,31050,31050,31000,292
|
|
20230926,125900,12123024550,31000,31000,31050,31000,1073
|
|
20230926,125800,12089761500,30950,31000,31000,30950,37
|
|
20230926,125700,12088614800,30950,30950,31000,30950,219
|
|
20230926,125600,12081828400,30950,30950,31000,30950,1226
|
|
20230926,125500,12043883250,30950,31000,31050,30950,500
|
|
20230926,125400,12028371450,31000,31000,31050,31000,1288
|
|
20230926,125300,11988442550,31050,31050,31050,31000,511
|
|
20230926,125200,11972585450,31050,31000,31050,31000,291
|
|
20230926,125100,11963564150,31000,31000,31050,31000,888
|
|
20230926,125000,11936023650,31000,31000,31050,31000,391
|
|
20230926,124900,11923902100,31000,31050,31050,31000,500
|
|
20230926,124800,11908383100,31000,31000,31050,31000,200
|
|
20230926,124700,11902179750,31000,31050,31050,31000,654
|
|
20230926,124600,11881881600,31050,31050,31050,31000,111
|
|
20230926,124500,11878440100,31000,31000,31050,31000,483
|
|
20230926,124400,11863449000,31000,31000,31000,30950,2632
|
|
20230926,124300,11781914400,30950,30950,31000,30900,565
|
|
20230926,124200,11764415550,30950,30950,31000,30900,1526
|
|
20230926,124100,11717188350,30950,31000,31000,30950,549
|
|
20230926,124000,11700186850,30950,31000,31000,30950,1036
|
|
20230926,123900,11668120800,30950,31000,31000,30900,3841
|
|
20230926,123800,11549294850,30950,30950,31000,30950,694
|
|
20230926,123700,11527807300,30950,30950,31000,30950,753
|
|
20230926,123600,11504494300,30950,30950,30950,30950,288
|
|
20230926,123500,11495580700,31000,30950,31000,30900,1495
|
|
20230926,123400,11449291200,30950,30950,31000,30950,235
|
|
20230926,123300,11442017550,31000,31000,31000,30950,174
|
|
20230926,123200,11436624900,30950,30950,31000,30900,2117
|
|
20230926,123100,11371104800,30950,30950,31000,30950,476
|
|
20230926,123000,11356358100,30950,30950,30950,30900,1836
|
|
20230926,122900,11299538050,30950,30950,31000,30900,1478
|
|
20230926,122800,11253788150,31000,31000,31000,30950,291
|
|
20230926,122700,11244777050,30950,31000,31000,30950,346
|
|
20230926,122600,11234053900,30950,30950,30950,30900,147
|
|
20230926,122500,11229504350,30900,30950,30950,30900,1026
|
|
20230926,122400,11197762750,30950,30950,30950,30900,69
|
|
20230926,122300,11195628000,30950,31000,31000,30950,1401
|
|
20230926,122200,11152222650,31000,31000,31050,31000,772
|
|
20230926,122100,11128289850,31000,31000,31050,31000,403
|
|
20230926,122000,11115788050,31000,31000,31050,31000,646
|
|
20230926,121900,11095761950,31000,31000,31050,31000,583
|
|
20230926,121800,11077673100,31000,31000,31000,31000,241
|
|
20230926,121700,11070202100,31000,31000,31050,31000,205
|
|
20230926,121600,11063840400,31000,31050,31050,30950,916
|
|
20230926,121500,11035444550,31000,31000,31050,30950,830
|
|
20230926,121400,11009702350,31000,30950,31000,30950,449
|
|
20230926,121300,10995785400,31000,31000,31050,30950,1906
|
|
20230926,121200,10936703750,31000,31000,31050,31000,444
|
|
20230926,121100,10922939650,31000,31000,31050,31000,603
|
|
20230926,121000,10904231950,31050,31000,31050,31000,17
|
|
20230926,120900,10903704650,31000,31000,31050,31000,747
|
|
20230926,120800,10880540200,31000,31050,31050,31000,414
|
|
20230926,120700,10867691000,31050,31100,31100,31050,564
|
|
20230926,120600,10850164400,31050,31050,31050,31050,355
|
|
20230926,120500,10839141650,31050,31100,31100,31050,819
|
|
20230926,120400,10813704000,31050,31050,31100,31050,468
|
|
20230926,120300,10799171250,31050,31050,31100,31050,841
|
|
20230926,120200,10773043800,31050,31050,31050,31050,52
|
|
20230926,120100,10771429200,31050,31050,31100,31050,618
|
|
20230926,120000,10752217400,31050,31050,31100,31050,1366
|
|
20230926,115900,10709758350,31000,31000,31050,31000,715
|
|
20230926,115800,10687568100,31000,31050,31050,31000,65
|
|
20230926,115700,10685550150,31000,31000,31050,31000,506
|
|
20230926,115600,10669844500,31000,31000,31000,31000,153
|
|
20230926,115500,10665101500,31050,31000,31050,31000,383
|
|
20230926,115400,10653211950,31000,31050,31050,31000,210
|
|
20230926,115300,10646697900,31000,31000,31050,31000,433
|
|
20230926,115200,10633265850,31050,31000,31050,31000,19
|
|
20230926,115100,10632676100,31000,31000,31050,31000,903
|
|
20230926,115000,10604669050,31000,30950,31050,30950,504
|
|
20230926,114900,10589046100,30950,31000,31050,30950,332
|
|
20230926,114800,10578750650,30950,31000,31000,30950,780
|
|
20230926,114700,10554581550,30950,30950,31000,30950,637
|
|
20230926,114600,10534853650,30950,31000,31000,30950,188
|
|
20230926,114500,10529034200,30950,30900,31000,30900,143
|
|
20230926,114400,10524608150,30900,30950,30950,30900,450
|
|
20230926,114300,10510687000,30950,30950,31000,30900,864
|
|
20230926,114200,10483928700,30950,30950,31000,30950,1393
|
|
20230926,114100,10440780500,30950,30950,31000,30950,1069
|
|
20230926,114000,10407662250,31000,31000,31000,30950,18
|
|
20230926,113900,10407104300,30900,30900,30950,30900,1324
|
|
20230926,113800,10366136000,30900,30900,30950,30900,228
|
|
20230926,113700,10359088350,30900,30900,30950,30850,1433
|
|
20230926,113600,10314799300,30900,30900,30950,30900,715
|
|
20230926,113500,10292705250,30900,30850,30950,30850,3125
|
|
20230926,113400,10196134700,30850,30900,30950,30850,2197
|
|
20230926,113300,10128257100,30900,30900,30950,30900,564
|
|
20230926,113200,10110818950,30950,30900,30950,30900,538
|
|
20230926,113100,10094184250,30900,30950,30950,30850,1229
|
|
20230926,113000,10056192350,30900,30900,30950,30850,219
|
|
20230926,112900,10049426050,30900,30850,30950,30850,2672
|
|
20230926,112800,9966888950,30850,30900,30900,30850,1122
|
|
20230926,112700,9932228950,30900,30950,30950,30900,1258
|
|
20230926,112600,9893343350,30900,31000,31000,30900,1453
|
|
20230926,112500,9848333950,31000,31050,31050,31000,1819
|
|
20230926,112400,9791933950,31050,31000,31050,31000,98
|
|
20230926,112300,9788895700,31000,31000,31050,31000,647
|
|
20230926,112200,9768822100,31000,31000,31050,31000,1570
|
|
20230926,112100,9720111300,31000,31000,31050,31000,773
|
|
20230926,112000,9696141450,31000,31000,31050,31000,329
|
|
20230926,111900,9685941650,31000,31050,31050,31000,317
|
|
20230926,111800,9676101500,31050,31000,31050,31000,406
|
|
20230926,111700,9663503200,31000,30950,31050,30950,1144
|
|
20230926,111600,9628043250,30950,31050,31050,30950,873
|
|
20230926,111500,9600960400,31000,31050,31100,30950,829
|
|
20230926,111400,9575230250,31050,31050,31100,31050,32
|
|
20230926,111300,9574235400,31050,30950,31050,30950,675
|
|
20230926,111200,9553291550,30950,31000,31050,30950,43
|
|
20230926,111100,9551959200,31000,31000,31050,31000,658
|
|
20230926,111000,9531549200,31000,31000,31050,31000,1664
|
|
20230926,110900,9479956500,31050,31050,31050,31000,266
|
|
20230926,110800,9471698450,31000,31000,31050,30950,405
|
|
20230926,110700,9459144200,31000,31050,31050,31000,1387
|
|
20230926,110600,9416132300,31050,31000,31050,31000,146
|
|
20230926,110500,9411605200,31050,31000,31050,30950,458
|
|
20230926,110400,9397401050,30950,31050,31100,30950,1102
|
|
20230926,110300,9363196700,31000,31050,31050,31000,42
|
|
20230926,110200,9361894550,31050,31000,31050,31000,308
|
|
20230926,110100,9352336600,31050,31050,31100,31000,659
|
|
20230926,110000,9331883600,31050,31000,31100,31000,945
|
|
20230926,105900,9302527500,31000,31000,31050,31000,194
|
|
20230926,105800,9296512500,31050,31000,31050,30950,494
|
|
20230926,105700,9281199100,30950,31000,31000,30950,693
|
|
20230926,105600,9259724700,30950,30950,31000,30900,624
|
|
20230926,105500,9240410700,30900,31000,31000,30900,416
|
|
20230926,105400,9227528300,30950,31000,31050,30950,611
|
|
20230926,105300,9208583850,31000,31100,31150,31000,1274
|
|
20230926,105200,9169002350,31100,31100,31150,31050,699
|
|
20230926,105100,9147251200,31050,31100,31150,30950,1105
|
|
20230926,105000,9112902950,31100,31150,31150,31100,2104
|
|
20230926,104900,9047392800,31100,31000,31100,31000,935
|
|
20230926,104800,9018340400,31000,30950,31050,30950,1432
|
|
20230926,104700,8973944350,30950,30900,31000,30900,1903
|
|
20230926,104600,8915052400,30900,30950,31000,30900,1922
|
|
20230926,104500,8855605900,30950,31000,31000,30950,413
|
|
20230926,104400,8842821750,30950,31000,31000,30950,850
|
|
20230926,104300,8816490200,30950,31000,31000,30950,2164
|
|
20230926,104200,8749413450,31000,31000,31050,31000,537
|
|
20230926,104100,8732757250,31000,31100,31150,31000,3122
|
|
20230926,104000,8635779050,31100,31150,31150,31100,525
|
|
20230926,103900,8619437150,31100,31100,31150,31050,108
|
|
20230926,103800,8616078700,31050,31050,31100,31050,921
|
|
20230926,103700,8587447450,31050,31050,31150,31050,1182
|
|
20230926,103600,8550684850,31050,31100,31150,31050,1318
|
|
20230926,103500,8509665700,31100,31100,31150,31050,958
|
|
20230926,103400,8479870500,31050,31100,31150,31050,713
|
|
20230926,103300,8457694150,31100,31150,31150,31050,1103
|
|
20230926,103200,8423394450,31100,31050,31150,31050,1012
|
|
20230926,103100,8391920350,31050,31150,31200,31050,1389
|
|
20230926,103000,8348674900,31150,31150,31200,31100,1327
|
|
20230926,102900,8307322700,31050,31050,31150,31050,617
|
|
20230926,102800,8288136800,31050,31150,31150,31050,2105
|
|
20230926,102700,8222647450,31100,31100,31150,31100,1188
|
|
20230926,102600,8185683750,31050,31050,31100,31050,711
|
|
20230926,102500,8163582150,31100,31000,31100,30950,2729
|
|
20230926,102400,8078908750,30950,30900,31000,30900,1559
|
|
20230926,102300,8030665750,30900,30850,30950,30850,3078
|
|
20230926,102200,7935534900,30850,30850,30900,30850,319
|
|
20230926,102100,7925685200,30850,30900,30900,30850,1147
|
|
20230926,102000,7890295200,30850,30900,30900,30850,589
|
|
20230926,101900,7872108950,30850,30850,30900,30850,580
|
|
20230926,101800,7854215750,30900,30850,30900,30850,1055
|
|
20230926,101700,7821659350,30850,30900,30950,30850,493
|
|
20230926,101600,7806435100,30900,30950,30950,30850,748
|
|
20230926,101500,7783320200,30950,30850,30950,30800,1738
|
|
20230926,101400,7729704750,30800,30850,30850,30800,576
|
|
20230926,101300,7711940900,30800,30850,30900,30800,381
|
|
20230926,101200,7700189000,30850,30700,30950,30700,6315
|
|
20230926,101100,7505773050,30750,30750,30750,30700,157
|
|
20230926,101000,7500946150,30700,30700,30750,30700,1158
|
|
20230926,100900,7465348700,30700,30700,30750,30700,66
|
|
20230926,100800,7463321500,30700,30700,30750,30700,951
|
|
20230926,100700,7434108700,30700,30700,30750,30700,429
|
|
20230926,100600,7420936700,30700,30700,30750,30700,1255
|
|
20230926,100500,7382399950,30700,30750,30750,30700,446
|
|
20230926,100400,7368706500,30700,30700,30750,30700,1149
|
|
20230926,100300,7333418900,30700,30700,30750,30700,3717
|
|
20230926,100200,7219281550,30700,30750,30750,30700,1285
|
|
20230926,100100,7179810650,30750,30700,30750,30700,56
|
|
20230926,100000,7178090300,30700,30700,30750,30700,1342
|
|
20230926,095900,7136857450,30700,30650,30750,30650,3131
|
|
20230926,095800,7040714800,30650,30700,30700,30600,2798
|
|
20230926,095700,6954946250,30700,30700,30700,30650,724
|
|
20230926,095600,6932749650,30700,30700,30750,30650,2095
|
|
20230926,095500,6868429600,30700,30700,30750,30700,1302
|
|
20230926,095400,6828442500,30700,30700,30750,30700,847
|
|
20230926,095300,6802422000,30700,30750,30750,30700,731
|
|
20230926,095200,6779947950,30700,30850,30850,30700,4837
|
|
20230926,095100,6631075950,30850,30800,30850,30800,880
|
|
20230926,095000,6603954900,30850,30850,30850,30800,675
|
|
20230926,094900,6583136750,30800,30900,30900,30800,2442
|
|
20230926,094800,6507776550,30850,30800,30900,30800,4216
|
|
20230926,094700,6377753800,30800,30800,30800,30750,733
|
|
20230926,094600,6355191850,30750,30750,30800,30750,1257
|
|
20230926,094500,6316488100,30700,30750,30800,30700,5193
|
|
20230926,094400,6156818850,30700,30750,30750,30700,2510
|
|
20230926,094300,6079663750,30700,30700,30750,30700,539
|
|
20230926,094200,6063105700,30700,30650,30750,30650,6608
|
|
20230926,094100,5860454800,30650,30650,30650,30600,1033
|
|
20230926,094000,5828804650,30600,30650,30650,30600,190
|
|
20230926,093900,5822983150,30650,30600,30650,30600,774
|
|
20230926,093800,5799266400,30650,30650,30650,30600,1022
|
|
20230926,093700,5767943200,30650,30650,30650,30600,1015
|
|
20230926,093600,5736848650,30600,30650,30650,30600,402
|
|
20230926,093500,5724537750,30650,30650,30650,30600,1553
|
|
20230926,093400,5676956400,30600,30600,30650,30600,824
|
|
20230926,093300,5651727400,30600,30500,30650,30500,9820
|
|
20230926,093200,5351496250,30500,30550,30550,30500,7608
|
|
20230926,093100,5119405200,30550,30550,30550,30500,4117
|
|
20230926,093000,4993766600,30550,30500,30550,30500,2827
|
|
20230926,092900,4907473250,30550,30500,30550,30500,2303
|
|
20230926,092800,4837143300,30550,30650,30650,30500,4231
|
|
20230926,092700,4707834250,30650,30600,30700,30600,9070
|
|
20230926,092600,4430008400,30600,30650,30700,30600,8046
|
|
20230926,092500,4183352700,30650,30700,30750,30650,3063
|
|
20230926,092400,4089299450,30750,30900,30900,30700,5973
|
|
20230926,092300,3905353250,30900,30850,30900,30850,2170
|
|
20230926,092200,3838323250,30850,30700,30850,30700,2056
|
|
20230926,092100,3774984100,30800,30650,30800,30650,6607
|
|
20230926,092000,3572139650,30700,30650,30700,30650,2479
|
|
20230926,091900,3496118600,30700,30750,30800,30700,8130
|
|
20230926,091800,3246320700,30750,30750,30800,30750,783
|
|
20230926,091700,3222242300,30750,30750,30800,30750,963
|
|
20230926,091600,3192628850,30750,30750,30800,30750,4351
|
|
20230926,091500,3058804650,30750,30800,30800,30750,1590
|
|
20230926,091400,3009870900,30800,30750,30800,30750,1957
|
|
20230926,091300,2949662000,30750,30800,30850,30750,4404
|
|
20230926,091200,2813992500,30800,30850,30900,30800,7781
|
|
20230926,091100,2574214250,30850,30900,30900,30850,1205
|
|
20230926,091000,2537031150,30900,30950,30950,30850,3181
|
|
20230926,090900,2438733400,31000,31000,31000,30950,3829
|
|
20230926,090800,2320147850,31000,31100,31150,30950,5180
|
|
20230926,090700,2159359000,31100,31100,31150,31100,2891
|
|
20230926,090600,2069338000,31100,31000,31200,30950,4026
|
|
20230926,090500,1944311400,30950,31050,31150,30950,7418
|
|
20230926,090400,1714186050,31100,30850,31150,30800,5178
|
|
20230926,090300,1553610900,30850,31050,31100,30700,15860
|
|
20230926,090200,1062651850,31050,31600,31650,31050,11263
|
|
20230926,090100,708838750,31600,31650,31750,31600,6068
|
|
20230926,090000,516685500,31650,31650,31700,31600,13545
|