686 lines
37 KiB
CSV
686 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,202300,17093070700,23600,23600,23600,23600,13543
|
|
20230907,202200,17093070700,23600,23600,23600,23600,0
|
|
20230907,202100,17093070700,23600,23600,23600,23600,0
|
|
20230907,202000,17093070700,23600,23600,23600,23600,0
|
|
20230907,201900,17093070700,23600,23600,23600,23600,0
|
|
20230907,201800,17093070700,23600,23600,23600,23600,0
|
|
20230907,201700,17093070700,23600,23600,23600,23600,0
|
|
20230907,201600,17093070700,23600,23600,23600,23600,0
|
|
20230907,201500,17093070700,23600,23600,23600,23600,0
|
|
20230907,201400,17093070700,23600,23600,23600,23600,0
|
|
20230907,201300,17093070700,23600,23600,23600,23600,0
|
|
20230907,201200,17093070700,23600,23600,23600,23600,0
|
|
20230907,201100,17093070700,23600,23600,23600,23600,0
|
|
20230907,201000,17093070700,23600,23600,23600,23600,0
|
|
20230907,200900,17093070700,23600,23600,23600,23600,0
|
|
20230907,200800,17093070700,23600,23600,23600,23600,0
|
|
20230907,200700,17093070700,23600,23600,23600,23600,0
|
|
20230907,200600,17093070700,23600,23600,23600,23600,0
|
|
20230907,200500,17093070700,23600,23600,23600,23600,0
|
|
20230907,200400,17093070700,23600,23600,23600,23600,0
|
|
20230907,200300,17093070700,23600,23600,23600,23600,0
|
|
20230907,200200,17093070700,23600,23600,23600,23600,0
|
|
20230907,200100,17093070700,23600,23600,23600,23600,0
|
|
20230907,200000,17093070700,23600,23600,23600,23600,0
|
|
20230907,195900,17093070700,23600,23600,23600,23600,0
|
|
20230907,195800,17093070700,23600,23600,23600,23600,0
|
|
20230907,195700,17093070700,23600,23600,23600,23600,0
|
|
20230907,195600,17093070700,23600,23600,23600,23600,0
|
|
20230907,195500,17093070700,23600,23600,23600,23600,0
|
|
20230907,195400,17093070700,23600,23600,23600,23600,0
|
|
20230907,195300,17093070700,23600,23600,23600,23600,13543
|
|
20230907,195200,17093070700,23600,23600,23600,23600,0
|
|
20230907,195100,17093070700,23600,23600,23600,23600,0
|
|
20230907,195000,17093070700,23600,23600,23600,23600,0
|
|
20230907,194900,17093070700,23600,23600,23600,23600,0
|
|
20230907,194800,17093070700,23600,23600,23600,23600,0
|
|
20230907,194700,17093070700,23600,23600,23600,23600,0
|
|
20230907,194600,17093070700,23600,23600,23600,23600,0
|
|
20230907,194500,17093070700,23600,23600,23600,23600,0
|
|
20230907,194400,17093070700,23600,23600,23600,23600,0
|
|
20230907,194300,17093070700,23600,23600,23600,23600,0
|
|
20230907,194200,17093070700,23600,23600,23600,23600,0
|
|
20230907,194100,17093070700,23600,23600,23600,23600,0
|
|
20230907,194000,17093070700,23600,23600,23600,23600,0
|
|
20230907,193900,17093070700,23600,23600,23600,23600,0
|
|
20230907,193800,17093070700,23600,23600,23600,23600,0
|
|
20230907,193700,17093070700,23600,23600,23600,23600,0
|
|
20230907,193600,17093070700,23600,23600,23600,23600,0
|
|
20230907,193500,17093070700,23600,23600,23600,23600,0
|
|
20230907,193400,17093070700,23600,23600,23600,23600,0
|
|
20230907,193300,17093070700,23600,23600,23600,23600,0
|
|
20230907,193200,17093070700,23600,23600,23600,23600,0
|
|
20230907,193100,17093070700,23600,23600,23600,23600,0
|
|
20230907,193000,17093070700,23600,23600,23600,23600,0
|
|
20230907,192900,17093070700,23600,23600,23600,23600,0
|
|
20230907,192800,17093070700,23600,23600,23600,23600,0
|
|
20230907,192700,17093070700,23600,23600,23600,23600,0
|
|
20230907,192600,17093070700,23600,23600,23600,23600,0
|
|
20230907,192500,17093070700,23600,23600,23600,23600,0
|
|
20230907,192400,17093070700,23600,23600,23600,23600,0
|
|
20230907,192300,17093070700,23600,23600,23600,23600,13543
|
|
20230907,192200,17093070700,23600,23600,23600,23600,0
|
|
20230907,192100,17093070700,23600,23600,23600,23600,0
|
|
20230907,192000,17093070700,23600,23600,23600,23600,0
|
|
20230907,191900,17093070700,23600,23600,23600,23600,0
|
|
20230907,191800,17093070700,23600,23600,23600,23600,0
|
|
20230907,191700,17093070700,23600,23600,23600,23600,0
|
|
20230907,191600,17093070700,23600,23600,23600,23600,0
|
|
20230907,191500,17093070700,23600,23600,23600,23600,0
|
|
20230907,191400,17093070700,23600,23600,23600,23600,0
|
|
20230907,191300,17093070700,23600,23600,23600,23600,0
|
|
20230907,191200,17093070700,23600,23600,23600,23600,0
|
|
20230907,191100,17093070700,23600,23600,23600,23600,0
|
|
20230907,191000,17093070700,23600,23600,23600,23600,0
|
|
20230907,190900,17093070700,23600,23600,23600,23600,0
|
|
20230907,190800,17093070700,23600,23600,23600,23600,0
|
|
20230907,190700,17093070700,23600,23600,23600,23600,0
|
|
20230907,190600,17093070700,23600,23600,23600,23600,0
|
|
20230907,190500,17093070700,23600,23600,23600,23600,0
|
|
20230907,190400,17093070700,23600,23600,23600,23600,0
|
|
20230907,190300,17093070700,23600,23600,23600,23600,0
|
|
20230907,190200,17093070700,23600,23600,23600,23600,0
|
|
20230907,190100,17093070700,23600,23600,23600,23600,0
|
|
20230907,190000,17093070700,23600,23600,23600,23600,0
|
|
20230907,185900,17093070700,23600,23600,23600,23600,0
|
|
20230907,185800,17093070700,23600,23600,23600,23600,0
|
|
20230907,185700,17093070700,23600,23600,23600,23600,0
|
|
20230907,185600,17093070700,23600,23600,23600,23600,0
|
|
20230907,185500,17093070700,23600,23600,23600,23600,0
|
|
20230907,185400,17093070700,23600,23600,23600,23600,0
|
|
20230907,185300,17093070700,23600,23600,23600,23600,13543
|
|
20230907,185200,17093070700,23600,23600,23600,23600,0
|
|
20230907,185100,17093070700,23600,23600,23600,23600,0
|
|
20230907,185000,17093070700,23600,23600,23600,23600,0
|
|
20230907,184900,17093070700,23600,23600,23600,23600,0
|
|
20230907,184800,17093070700,23600,23600,23600,23600,0
|
|
20230907,184700,17093070700,23600,23600,23600,23600,0
|
|
20230907,184600,17093070700,23600,23600,23600,23600,0
|
|
20230907,184500,17093070700,23600,23600,23600,23600,0
|
|
20230907,184400,17093070700,23600,23600,23600,23600,0
|
|
20230907,184300,17093070700,23600,23600,23600,23600,0
|
|
20230907,184200,17093070700,23600,23600,23600,23600,0
|
|
20230907,184100,17093070700,23600,23600,23600,23600,0
|
|
20230907,184000,17093070700,23600,23600,23600,23600,0
|
|
20230907,183900,17093070700,23600,23600,23600,23600,0
|
|
20230907,183800,17093070700,23600,23600,23600,23600,0
|
|
20230907,183700,17093070700,23600,23600,23600,23600,0
|
|
20230907,183600,17093070700,23600,23600,23600,23600,0
|
|
20230907,183500,17093070700,23600,23600,23600,23600,0
|
|
20230907,183400,17093070700,23600,23600,23600,23600,0
|
|
20230907,183300,17093070700,23600,23600,23600,23600,0
|
|
20230907,183200,17093070700,23600,23600,23600,23600,0
|
|
20230907,183100,17093070700,23600,23600,23600,23600,0
|
|
20230907,183000,17093070700,23600,23600,23600,23600,0
|
|
20230907,182900,17093070700,23600,23600,23600,23600,0
|
|
20230907,182800,17093070700,23600,23600,23600,23600,0
|
|
20230907,182700,17093070700,23600,23600,23600,23600,0
|
|
20230907,182600,17093070700,23600,23600,23600,23600,0
|
|
20230907,182500,17093070700,23600,23600,23600,23600,0
|
|
20230907,182400,17093070700,23600,23600,23600,23600,0
|
|
20230907,182300,17093070700,23600,23600,23600,23600,13543
|
|
20230907,182200,17093070700,23600,23600,23600,23600,0
|
|
20230907,182100,17093070700,23600,23600,23600,23600,0
|
|
20230907,182000,17093070700,23600,23600,23600,23600,0
|
|
20230907,181900,17093070700,23600,23600,23600,23600,0
|
|
20230907,181800,17093070700,23600,23600,23600,23600,0
|
|
20230907,181700,17093070700,23600,23600,23600,23600,0
|
|
20230907,181600,17093070700,23600,23600,23600,23600,0
|
|
20230907,181500,17093070700,23600,23600,23600,23600,0
|
|
20230907,181400,17093070700,23600,23600,23600,23600,0
|
|
20230907,181300,17093070700,23600,23600,23600,23600,0
|
|
20230907,181200,17093070700,23600,23600,23600,23600,0
|
|
20230907,181100,17093070700,23600,23600,23600,23600,0
|
|
20230907,181000,17093070700,23600,23600,23600,23600,0
|
|
20230907,180900,17093070700,23600,23600,23600,23600,0
|
|
20230907,180800,17093070700,23600,23600,23600,23600,0
|
|
20230907,180700,17093070700,23600,23600,23600,23600,0
|
|
20230907,180600,17093070700,23600,23600,23600,23600,0
|
|
20230907,180500,17093070700,23600,23600,23600,23600,0
|
|
20230907,180400,17093070700,23600,23600,23600,23600,0
|
|
20230907,180300,17093070700,23600,23600,23600,23600,0
|
|
20230907,180200,17093070700,23600,23600,23600,23600,0
|
|
20230907,180100,17093070700,23600,23600,23600,23600,0
|
|
20230907,180000,17093070700,23600,23600,23600,23600,0
|
|
20230907,175900,17093070700,23600,23600,23600,23600,0
|
|
20230907,175800,17093070700,23600,23600,23600,23600,0
|
|
20230907,175700,17093070700,23600,23600,23600,23600,0
|
|
20230907,175600,17093070700,23600,23600,23600,23600,0
|
|
20230907,175500,17093070700,23600,23600,23600,23600,0
|
|
20230907,175400,17093070700,23600,23600,23600,23600,0
|
|
20230907,175300,17093070700,23600,23600,23600,23600,13543
|
|
20230907,175200,17093070700,23600,23600,23600,23600,0
|
|
20230907,175100,17093070700,23600,23600,23600,23600,0
|
|
20230907,175000,17093070700,23600,23600,23600,23600,0
|
|
20230907,174900,17093070700,23600,23600,23600,23600,0
|
|
20230907,174800,17093070700,23600,23600,23600,23600,0
|
|
20230907,174700,17093070700,23600,23600,23600,23600,0
|
|
20230907,174600,17093070700,23600,23600,23600,23600,0
|
|
20230907,174500,17093070700,23600,23600,23600,23600,0
|
|
20230907,174400,17093070700,23600,23600,23600,23600,0
|
|
20230907,174300,17093070700,23600,23600,23600,23600,0
|
|
20230907,174200,17093070700,23600,23600,23600,23600,0
|
|
20230907,174100,17093070700,23600,23600,23600,23600,0
|
|
20230907,174000,17093070700,23600,23600,23600,23600,0
|
|
20230907,173900,17093070700,23600,23600,23600,23600,0
|
|
20230907,173800,17093070700,23600,23600,23600,23600,0
|
|
20230907,173700,17093070700,23600,23600,23600,23600,0
|
|
20230907,173600,17093070700,23600,23600,23600,23600,0
|
|
20230907,173500,17093070700,23600,23600,23600,23600,0
|
|
20230907,173400,17093070700,23600,23600,23600,23600,0
|
|
20230907,173300,17093070700,23600,23600,23600,23600,0
|
|
20230907,173200,17093070700,23600,23600,23600,23600,0
|
|
20230907,173100,17093070700,23600,23600,23600,23600,0
|
|
20230907,173000,17093070700,23600,23600,23600,23600,0
|
|
20230907,172900,17093070700,23600,23600,23600,23600,0
|
|
20230907,172800,17093070700,23600,23600,23600,23600,0
|
|
20230907,172700,17093070700,23600,23600,23600,23600,0
|
|
20230907,172600,17093070700,23600,23600,23600,23600,0
|
|
20230907,172500,17093070700,23600,23600,23600,23600,0
|
|
20230907,172400,17093070700,23600,23600,23600,23600,0
|
|
20230907,172300,17093070700,23600,23600,23600,23600,13543
|
|
20230907,172200,17093070700,23600,23600,23600,23600,0
|
|
20230907,172100,17093070700,23600,23600,23600,23600,0
|
|
20230907,172000,17093070700,23600,23600,23600,23600,0
|
|
20230907,171900,17093070700,23600,23600,23600,23600,0
|
|
20230907,171800,17093070700,23600,23600,23600,23600,0
|
|
20230907,171700,17093070700,23600,23600,23600,23600,0
|
|
20230907,171600,17093070700,23600,23600,23600,23600,0
|
|
20230907,171500,17093070700,23600,23600,23600,23600,0
|
|
20230907,171400,17093070700,23600,23600,23600,23600,0
|
|
20230907,171300,17093070700,23600,23600,23600,23600,0
|
|
20230907,171200,17093070700,23600,23600,23600,23600,0
|
|
20230907,171100,17093070700,23600,23600,23600,23600,0
|
|
20230907,171000,17093070700,23600,23600,23600,23600,0
|
|
20230907,170900,17093070700,23600,23600,23600,23600,0
|
|
20230907,170800,17093070700,23600,23600,23600,23600,0
|
|
20230907,170700,17093070700,23600,23600,23600,23600,0
|
|
20230907,170600,17093070700,23600,23600,23600,23600,0
|
|
20230907,170500,17093070700,23600,23600,23600,23600,0
|
|
20230907,170400,17093070700,23600,23600,23600,23600,0
|
|
20230907,170300,17093070700,23600,23600,23600,23600,0
|
|
20230907,170200,17093070700,23600,23600,23600,23600,0
|
|
20230907,170100,17093070700,23600,23600,23600,23600,0
|
|
20230907,170000,17093070700,23600,23600,23600,23600,0
|
|
20230907,165900,17093070700,23600,23600,23600,23600,0
|
|
20230907,165800,17093070700,23600,23600,23600,23600,0
|
|
20230907,165700,17093070700,23600,23600,23600,23600,0
|
|
20230907,165600,17093070700,23600,23600,23600,23600,0
|
|
20230907,165500,17093070700,23600,23600,23600,23600,0
|
|
20230907,165400,17093070700,23600,23600,23600,23600,0
|
|
20230907,165300,17093070700,23600,23600,23600,23600,13543
|
|
20230907,165200,17093070700,23600,23600,23600,23600,0
|
|
20230907,165100,17093070700,23600,23600,23600,23600,0
|
|
20230907,165000,17093070700,23600,23600,23600,23600,0
|
|
20230907,164900,17093070700,23600,23600,23600,23600,0
|
|
20230907,164800,17093070700,23600,23600,23600,23600,0
|
|
20230907,164700,17093070700,23600,23600,23600,23600,0
|
|
20230907,164600,17093070700,23600,23600,23600,23600,0
|
|
20230907,164500,17093070700,23600,23600,23600,23600,0
|
|
20230907,164400,17093070700,23600,23600,23600,23600,0
|
|
20230907,164300,17093070700,23600,23600,23600,23600,0
|
|
20230907,164200,17093070700,23600,23600,23600,23600,0
|
|
20230907,164100,17093070700,23600,23600,23600,23600,0
|
|
20230907,164000,17093070700,23600,23600,23600,23600,0
|
|
20230907,163900,17093070700,23600,23600,23600,23600,0
|
|
20230907,163800,17093070700,23600,23600,23600,23600,0
|
|
20230907,163700,17093070700,23600,23600,23600,23600,0
|
|
20230907,163600,17093070700,23600,23600,23600,23600,0
|
|
20230907,163500,17093070700,23600,23600,23600,23600,0
|
|
20230907,163400,17093070700,23600,23600,23600,23600,0
|
|
20230907,163300,17093070700,23600,23600,23600,23600,0
|
|
20230907,163200,17093070700,23600,23600,23600,23600,0
|
|
20230907,163100,17093070700,23600,23600,23600,23600,0
|
|
20230907,163000,17093070700,23600,23600,23600,23600,0
|
|
20230907,162900,17093070700,23600,23600,23600,23600,0
|
|
20230907,162800,17093070700,23600,23600,23600,23600,0
|
|
20230907,162700,17093070700,23600,23600,23600,23600,0
|
|
20230907,162600,17093070700,23600,23600,23600,23600,0
|
|
20230907,162500,17093070700,23600,23600,23600,23600,0
|
|
20230907,162400,17093070700,23600,23600,23600,23600,0
|
|
20230907,162300,17093070700,23600,23600,23600,23600,13543
|
|
20230907,162200,17093070700,23600,23600,23600,23600,0
|
|
20230907,162100,17093070700,23600,23600,23600,23600,0
|
|
20230907,162000,17093070700,23600,23600,23600,23600,0
|
|
20230907,161900,17093070700,23600,23600,23600,23600,0
|
|
20230907,161800,17093070700,23600,23600,23600,23600,0
|
|
20230907,161700,17093070700,23600,23600,23600,23600,0
|
|
20230907,161600,17093070700,23600,23600,23600,23600,0
|
|
20230907,161500,17093070700,23600,23600,23600,23600,0
|
|
20230907,161400,17093070700,23600,23600,23600,23600,0
|
|
20230907,161300,17093070700,23600,23600,23600,23600,0
|
|
20230907,161200,17093070700,23600,23600,23600,23600,0
|
|
20230907,161100,17093070700,23600,23600,23600,23600,0
|
|
20230907,161000,17093070700,23600,23600,23600,23600,0
|
|
20230907,160900,17093070700,23600,23600,23600,23600,0
|
|
20230907,160800,17093070700,23600,23600,23600,23600,0
|
|
20230907,160700,17093070700,23600,23600,23600,23600,0
|
|
20230907,160600,17093070700,23600,23600,23600,23600,0
|
|
20230907,160500,17093070700,23600,23600,23600,23600,0
|
|
20230907,160400,17093070700,23600,23600,23600,23600,0
|
|
20230907,160300,17093070700,23600,23600,23600,23600,0
|
|
20230907,160200,17093070700,23600,23600,23600,23600,0
|
|
20230907,160100,17093070700,23600,23600,23600,23600,0
|
|
20230907,160000,17093070700,23600,23600,23600,23600,0
|
|
20230907,155900,17093070700,23600,23600,23600,23600,0
|
|
20230907,155800,17093070700,23600,23600,23600,23600,0
|
|
20230907,155700,17093070700,23600,23600,23600,23600,0
|
|
20230907,155600,17093070700,23600,23600,23600,23600,0
|
|
20230907,155500,17093070700,23600,23600,23600,23600,0
|
|
20230907,155400,17093070700,23600,23600,23600,23600,0
|
|
20230907,155300,17093070700,23600,23600,23600,23600,13543
|
|
20230907,155200,17093070700,23600,23600,23600,23600,0
|
|
20230907,155100,17093070700,23600,23600,23600,23600,0
|
|
20230907,155000,17093070700,23600,23600,23600,23600,0
|
|
20230907,154900,17093070700,23600,23600,23600,23600,0
|
|
20230907,154800,17093070700,23600,23600,23600,23600,0
|
|
20230907,154700,17093070700,23600,23600,23600,23600,0
|
|
20230907,154600,17093070700,23600,23600,23600,23600,0
|
|
20230907,154500,17093070700,23600,23600,23600,23600,0
|
|
20230907,154400,17093070700,23600,23600,23600,23600,0
|
|
20230907,154300,17093070700,23600,23600,23600,23600,0
|
|
20230907,154200,17093070700,23600,23600,23600,23600,0
|
|
20230907,154100,17093070700,23600,23600,23600,23600,0
|
|
20230907,154000,17093070700,23600,23600,23600,23600,0
|
|
20230907,153900,17093070700,23600,23600,23600,23600,0
|
|
20230907,153800,17093070700,23600,23600,23600,23600,0
|
|
20230907,153700,17093070700,23600,23600,23600,23600,0
|
|
20230907,153600,17093070700,23600,23600,23600,23600,0
|
|
20230907,153500,17093070700,23600,23600,23600,23600,0
|
|
20230907,153400,17093070700,23600,23600,23600,23600,0
|
|
20230907,153300,17093070700,23600,23600,23600,23600,0
|
|
20230907,153200,17093070700,23600,23600,23600,23600,0
|
|
20230907,153100,17093070700,23600,23600,23600,23600,0
|
|
20230907,153000,17093070700,23600,23600,23600,23600,13543
|
|
20230907,152900,16773455900,23800,23800,23800,23800,0
|
|
20230907,152800,16773455900,23800,23800,23800,23800,0
|
|
20230907,152700,16773455900,23800,23800,23800,23800,0
|
|
20230907,152600,16773455900,23800,23800,23800,23800,0
|
|
20230907,152500,16773455900,23800,23800,23800,23800,0
|
|
20230907,152400,16773455900,23800,23800,23800,23800,0
|
|
20230907,152300,16773455900,23800,23800,23800,23800,0
|
|
20230907,152200,16773455900,23800,23800,23800,23800,0
|
|
20230907,152100,16773455900,23800,23800,23800,23800,0
|
|
20230907,152000,16773455900,23800,23800,23800,23800,0
|
|
20230907,151900,16773455900,23800,23750,23800,23600,4518
|
|
20230907,151800,16666213400,23800,23800,23900,23750,8827
|
|
20230907,151700,16456017050,23850,23750,23900,23750,4417
|
|
20230907,151600,16350721650,23800,23800,23800,23750,3367
|
|
20230907,151500,16270650400,23800,23650,23800,23550,3816
|
|
20230907,151400,16180160100,23650,23600,23750,23450,3587
|
|
20230907,151300,16095541900,23600,23500,23650,23500,1249
|
|
20230907,151200,16066111750,23550,23450,23550,23350,3825
|
|
20230907,151100,15976432100,23400,23500,23500,23400,2265
|
|
20230907,151000,15923303350,23450,23450,23550,23450,689
|
|
20230907,150900,15907133000,23450,23500,23500,23450,824
|
|
20230907,150800,15887802700,23500,23500,23500,23450,277
|
|
20230907,150700,15881293300,23450,23400,23500,23400,507
|
|
20230907,150600,15869404650,23400,23450,23500,23400,1337
|
|
20230907,150500,15838066900,23400,23400,23450,23350,1512
|
|
20230907,150400,15802718600,23400,23400,23450,23400,1468
|
|
20230907,150300,15768330500,23400,23450,23450,23400,1418
|
|
20230907,150200,15735092900,23500,23500,23550,23450,1534
|
|
20230907,150100,15699070550,23500,23550,23550,23500,1711
|
|
20230907,150000,15658795300,23550,23650,23700,23550,2113
|
|
20230907,145900,15608836000,23700,23750,23750,23650,3111
|
|
20230907,145800,15535062950,23750,23550,23800,23550,4061
|
|
20230907,145700,15438801350,23550,23650,23650,23550,1538
|
|
20230907,145600,15402507500,23600,23550,23650,23550,1059
|
|
20230907,145500,15377535150,23550,23450,23550,23400,3902
|
|
20230907,145400,15285903700,23450,23550,23550,23450,2376
|
|
20230907,145300,15230046850,23550,23550,23600,23500,1017
|
|
20230907,145200,15206095800,23550,23550,23600,23550,913
|
|
20230907,145100,15184581050,23500,23600,23650,23500,3185
|
|
20230907,145000,15109481000,23600,23600,23650,23550,1312
|
|
20230907,144900,15078504900,23650,23650,23650,23550,3992
|
|
20230907,144800,14984199150,23600,23650,23700,23600,1542
|
|
20230907,144700,14947766100,23650,23550,23700,23550,4271
|
|
20230907,144600,14846880300,23550,23500,23600,23500,1845
|
|
20230907,144500,14803465500,23500,23450,23550,23450,2635
|
|
20230907,144400,14741529550,23400,23400,23500,23300,4880
|
|
20230907,144300,14627315150,23400,23550,23550,23400,3515
|
|
20230907,144200,14544755750,23550,23450,23550,23400,3752
|
|
20230907,144100,14456635050,23500,23350,23550,23350,3855
|
|
20230907,144000,14366196450,23350,23450,23450,23300,9795
|
|
20230907,143900,14137461050,23450,23100,23450,23100,7698
|
|
20230907,143800,13958272650,23050,23000,23100,23000,362
|
|
20230907,143700,13949916150,23050,23000,23050,23000,1311
|
|
20230907,143600,13919698600,23000,23000,23000,23000,135
|
|
20230907,143500,13916593600,23000,22900,23000,22900,190
|
|
20230907,143400,13912233000,22900,22950,23000,22900,702
|
|
20230907,143300,13896124300,23000,23000,23000,22950,290
|
|
20230907,143200,13889454950,23000,23000,23000,22950,1496
|
|
20230907,143100,13855101600,23000,23050,23050,23000,398
|
|
20230907,143000,13845943900,23050,23000,23050,23000,215
|
|
20230907,142900,13840995450,22950,23000,23000,22950,409
|
|
20230907,142800,13831589450,23000,22900,23000,22900,475
|
|
20230907,142700,13820674650,22900,22950,22950,22900,482
|
|
20230907,142600,13809624350,22950,22900,23000,22900,178
|
|
20230907,142500,13805533400,22900,22900,22900,22900,105
|
|
20230907,142400,13803128900,22950,22950,23000,22950,284
|
|
20230907,142300,13796603750,22950,22900,23000,22900,1404
|
|
20230907,142200,13764363350,22900,23050,23100,22900,1000
|
|
20230907,142100,13741378600,23050,23000,23050,23000,187
|
|
20230907,142000,13737076800,23000,23000,23050,22950,613
|
|
20230907,141900,13722970600,23000,23000,23000,23000,58
|
|
20230907,141800,13721636600,23000,23100,23100,23000,953
|
|
20230907,141700,13699678550,23100,23100,23100,23100,95
|
|
20230907,141600,13697484050,23100,23050,23100,23050,351
|
|
20230907,141500,13689386150,23050,23050,23050,23050,160
|
|
20230907,141400,13685698150,23050,23100,23100,23050,666
|
|
20230907,141300,13670336350,23050,23100,23100,23050,447
|
|
20230907,141200,13660026350,23100,23050,23100,23050,445
|
|
20230907,141100,13649761150,23050,23050,23050,23000,152
|
|
20230907,141000,13646257600,22950,22950,22950,22950,2
|
|
20230907,140900,13646211700,22950,22950,23050,22850,2002
|
|
20230907,140800,13600283500,22950,23150,23150,22950,1228
|
|
20230907,140700,13571987750,23100,23150,23150,23100,284
|
|
20230907,140600,13565417250,23150,23150,23150,23150,832
|
|
20230907,140500,13546156450,23150,23050,23150,23050,541
|
|
20230907,140400,13533673950,23000,22900,23000,22900,377
|
|
20230907,140300,13525018300,22900,22900,22900,22900,292
|
|
20230907,140200,13518331500,22800,22800,22800,22800,170
|
|
20230907,140100,13514455500,22800,22750,22900,22750,774
|
|
20230907,140000,13496814100,22750,22750,22800,22750,936
|
|
20230907,135900,13475512150,22750,22800,22850,22750,1557
|
|
20230907,135800,13440017650,22850,22850,22900,22850,552
|
|
20230907,135700,13427402950,22850,22850,22900,22850,644
|
|
20230907,135600,13412680150,22850,22800,22900,22800,298
|
|
20230907,135500,13405863850,22800,22850,22900,22800,347
|
|
20230907,135400,13397935300,22850,22900,22900,22850,792
|
|
20230907,135300,13379830750,22850,22900,22950,22850,706
|
|
20230907,135200,13363660300,22900,23100,23100,22900,762
|
|
20230907,135100,13346120100,23100,22900,23100,22900,1493
|
|
20230907,135000,13311782100,22900,23000,23000,22850,3485
|
|
20230907,134900,13231971150,23000,22950,23100,22950,650
|
|
20230907,134800,13217028750,22950,23050,23050,22950,892
|
|
20230907,134700,13196511600,23050,23050,23050,23000,822
|
|
20230907,134600,13177589850,23050,23100,23150,23000,694
|
|
20230907,134500,13161582150,23100,23150,23150,23100,275
|
|
20230907,134400,13155222200,23150,23100,23150,23100,181
|
|
20230907,134300,13151032800,23100,23200,23200,23050,1288
|
|
20230907,134200,13121242650,23200,23150,23200,23150,562
|
|
20230907,134100,13108204500,23150,23200,23200,23100,186
|
|
20230907,134000,13103891700,23150,23200,23200,23150,346
|
|
20230907,133900,13095880050,23200,23150,23250,23100,379
|
|
20230907,133800,13087085600,23150,23100,23200,23050,715
|
|
20230907,133700,13070558000,23050,23050,23100,23050,1493
|
|
20230907,133600,13036111750,23000,22950,23000,22950,1149
|
|
20230907,133500,13009685050,22950,22950,22950,22950,304
|
|
20230907,133400,13002708250,22900,22950,23050,22900,351
|
|
20230907,133300,12994636000,23000,23100,23100,22900,2460
|
|
20230907,133200,12938247050,23100,23100,23100,22900,569
|
|
20230907,133100,12925142550,23000,22950,23100,22950,194
|
|
20230907,133000,12920666700,23000,23050,23100,23000,552
|
|
20230907,132900,12907946550,23100,23050,23100,23000,1104
|
|
20230907,132800,12882540500,23000,23050,23150,22900,4222
|
|
20230907,132700,12785654800,23150,23050,23150,23050,620
|
|
20230907,132600,12771346750,23050,23150,23150,23050,384
|
|
20230907,132500,12762477300,23050,23150,23200,23050,957
|
|
20230907,132400,12740378450,23150,23150,23150,23100,679
|
|
20230907,132300,12724684100,23200,23200,23200,23150,1355
|
|
20230907,132200,12693255500,23200,23100,23200,23100,51
|
|
20230907,132100,12692074800,23100,23150,23150,23050,897
|
|
20230907,132000,12671340800,23150,23200,23200,23150,1110
|
|
20230907,131900,12645626400,23150,23150,23150,23150,163
|
|
20230907,131800,12641852950,23200,23200,23250,23200,927
|
|
20230907,131700,12620346450,23200,23150,23200,23150,508
|
|
20230907,131600,12608575400,23150,23100,23150,23050,1376
|
|
20230907,131500,12576808750,23100,23200,23200,23100,812
|
|
20230907,131400,12558003250,23200,23250,23250,23200,735
|
|
20230907,131300,12540926400,23250,23150,23250,23100,532
|
|
20230907,131200,12528583550,23150,23250,23250,23150,615
|
|
20230907,131100,12514327200,23250,23200,23250,23200,1691
|
|
20230907,131000,12475050800,23150,23150,23200,23150,250
|
|
20230907,130900,12469262800,23150,23100,23200,23100,649
|
|
20230907,130800,12454229950,23100,23100,23150,23050,1076
|
|
20230907,130700,12429347150,23100,23100,23100,23100,533
|
|
20230907,130600,12417034850,23100,23050,23100,23000,416
|
|
20230907,130500,12407433400,23050,23000,23050,22950,364
|
|
20230907,130400,12399049200,23000,23000,23000,22950,1645
|
|
20230907,130300,12361218250,22950,23000,23000,22950,110
|
|
20230907,130200,12358691250,23000,22950,23000,22950,294
|
|
20230907,130100,12351936650,22950,22950,22950,22950,149
|
|
20230907,130000,12348517100,22900,22950,22950,22900,258
|
|
20230907,125900,12342606600,22950,22950,23000,22950,518
|
|
20230907,125800,12330715650,23000,23000,23000,23000,280
|
|
20230907,125700,12324275650,23000,22950,23000,22950,628
|
|
20230907,125600,12309858050,23000,22900,23000,22900,1318
|
|
20230907,125500,12279610950,22900,22900,22900,22900,244
|
|
20230907,125400,12274023350,22850,22850,22900,22850,72
|
|
20230907,125300,12272377150,22850,22800,22900,22800,902
|
|
20230907,125200,12251785450,22800,22800,22800,22800,67
|
|
20230907,125100,12250257850,22700,22700,22700,22700,55
|
|
20230907,125000,12249009350,22700,22750,22750,22700,97
|
|
20230907,124900,12246806800,22750,22750,22750,22750,466
|
|
20230907,124800,12236205300,22750,22750,22750,22750,976
|
|
20230907,124700,12214001300,22750,22750,22750,22750,21
|
|
20230907,124600,12213523550,22750,22700,22750,22700,23
|
|
20230907,124500,12213000550,22700,22700,22750,22700,438
|
|
20230907,124400,12203055450,22700,22750,22750,22700,44
|
|
20230907,124300,12202055550,22700,22650,22750,22650,451
|
|
20230907,124200,12191818550,22700,22700,22700,22650,92
|
|
20230907,124100,12189732150,22700,22750,22750,22700,1536
|
|
20230907,124000,12154854150,22750,22700,22750,22700,201
|
|
20230907,123900,12150282650,22700,22750,22750,22700,36
|
|
20230907,123800,12149465400,22700,22750,22750,22700,569
|
|
20230907,123700,12136521750,22750,22750,22750,22700,26
|
|
20230907,123600,12135931350,22700,22800,22800,22700,956
|
|
20230907,123500,12114176200,22800,22750,22800,22750,183
|
|
20230907,123400,12110010050,22800,22750,22800,22750,14
|
|
20230907,123300,12109691500,22800,22750,22800,22750,80
|
|
20230907,123200,12107868800,22750,22750,22800,22750,245
|
|
20230907,123100,12102294950,22700,22750,22750,22700,93
|
|
20230907,123000,12100182250,22750,22700,22750,22650,225
|
|
20230907,122900,12095070550,22700,22750,22750,22700,201
|
|
20230907,122800,12090506200,22750,22750,22750,22700,590
|
|
20230907,122700,12077110450,22750,22700,22750,22700,382
|
|
20230907,122600,12068438850,22750,22700,22750,22700,15
|
|
20230907,122500,12068098200,22750,22750,22750,22750,2
|
|
20230907,122400,12068052700,22750,22750,22750,22700,164
|
|
20230907,122300,12064329650,22750,22700,22750,22700,367
|
|
20230907,122200,12055985400,22750,22700,22750,22700,74
|
|
20230907,122100,12054305450,22700,22700,22700,22600,103
|
|
20230907,122000,12051967450,22650,22700,22700,22650,1250
|
|
20230907,121900,12023653900,22700,22750,22750,22700,2823
|
|
20230907,121800,11959470650,22750,22800,22800,22750,217
|
|
20230907,121700,11954528550,22800,22800,22800,22800,462
|
|
20230907,121600,11943994950,22800,22800,22800,22800,481
|
|
20230907,121500,11933028150,22800,22800,22800,22800,95
|
|
20230907,121400,11930862150,22800,22800,22800,22800,308
|
|
20230907,121300,11923839750,22800,22800,22850,22800,211
|
|
20230907,121200,11919028900,22800,22800,22800,22800,312
|
|
20230907,121100,11911915300,22900,22800,22900,22800,64
|
|
20230907,121000,11910456000,22850,22850,22850,22850,163
|
|
20230907,120900,11906731450,22850,22850,22850,22850,9
|
|
20230907,120800,11906525800,22850,22850,22850,22850,117
|
|
20230907,120700,11903852350,22850,22850,22900,22850,723
|
|
20230907,120600,11887331750,22850,22850,22850,22850,360
|
|
20230907,120500,11879105750,22900,22900,22900,22850,192
|
|
20230907,120400,11874714600,22900,22850,22900,22850,17
|
|
20230907,120300,11874325900,22900,22900,22900,22900,1
|
|
20230907,120200,11874303000,22900,22900,22900,22850,19
|
|
20230907,120100,11873868550,22900,22900,22900,22900,1210
|
|
20230907,120000,11846159550,22900,22900,23000,22900,771
|
|
20230907,115900,11828475500,22850,22850,22900,22850,183
|
|
20230907,115800,11824293900,22800,22800,22800,22750,1327
|
|
20230907,115700,11794038450,22800,22850,22850,22800,143
|
|
20230907,115600,11790770950,22900,22900,22900,22900,1165
|
|
20230907,115500,11764092450,22950,22950,22950,22850,2709
|
|
20230907,115400,11702092700,22950,22900,22950,22900,821
|
|
20230907,115300,11683267850,22900,22850,22900,22850,374
|
|
20230907,115200,11674703750,22900,22850,22900,22850,118
|
|
20230907,115100,11672007200,22850,22850,22850,22850,122
|
|
20230907,115000,11669219500,22850,22850,22850,22800,82
|
|
20230907,114900,11667346300,22850,22800,22850,22800,421
|
|
20230907,114800,11657743650,22750,22750,22750,22750,377
|
|
20230907,114700,11649166900,22700,22750,22750,22700,189
|
|
20230907,114600,11644871300,22700,22800,22800,22700,868
|
|
20230907,114500,11625146400,22800,22800,22800,22800,764
|
|
20230907,114400,11607727200,22750,22750,22750,22750,70
|
|
20230907,114300,11606134700,22750,22750,22750,22750,0
|
|
20230907,114200,11606134700,22750,22750,22800,22750,31
|
|
20230907,114100,11605429350,22800,22800,22850,22750,1560
|
|
20230907,114000,11569861700,22900,22800,22900,22750,1727
|
|
20230907,113900,11530439000,22800,22750,22900,22750,2431
|
|
20230907,113800,11475032600,22800,22700,22800,22650,823
|
|
20230907,113700,11456328050,22700,22600,22700,22600,666
|
|
20230907,113600,11441238750,22650,22650,22650,22600,623
|
|
20230907,113500,11427155250,22650,22650,22650,22600,506
|
|
20230907,113400,11415714950,22650,22650,22650,22600,191
|
|
20230907,113300,11411397400,22600,22650,22650,22600,689
|
|
20230907,113200,11395810050,22650,22700,22700,22650,17
|
|
20230907,113100,11395424800,22700,22700,22700,22700,251
|
|
20230907,113000,11389727100,22700,22650,22700,22650,1657
|
|
20230907,112900,11352188350,22650,22700,22750,22650,616
|
|
20230907,112800,11338200300,22750,22750,22750,22750,540
|
|
20230907,112700,11325915300,22750,22800,22800,22750,37
|
|
20230907,112600,11325072700,22800,22900,22900,22800,460
|
|
20230907,112500,11314564050,22900,22750,23000,22750,1412
|
|
20230907,112400,11282327500,22750,22750,22750,22750,388
|
|
20230907,112300,11273500500,22600,22700,22750,22600,317
|
|
20230907,112200,11266316200,22700,22650,22700,22650,876
|
|
20230907,112100,11246459450,22600,22650,22650,22550,263
|
|
20230907,112000,11240518900,22600,22650,22650,22600,380
|
|
20230907,111900,11231930850,22650,22700,22700,22650,132
|
|
20230907,111800,11228941000,22600,22600,22600,22600,10
|
|
20230907,111700,11228715000,22600,22600,22650,22600,679
|
|
20230907,111600,11213352550,22600,22650,22700,22600,1960
|
|
20230907,111500,11169040900,22600,22750,22750,22600,2617
|
|
20230907,111400,11109760850,22800,22750,22800,22750,355
|
|
20230907,111300,11101684500,22700,22700,22750,22700,1992
|
|
20230907,111200,11056465100,22750,22750,22800,22750,2014
|
|
20230907,111100,11010638000,22750,22800,22800,22750,175
|
|
20230907,111000,11006653500,22800,22950,22950,22700,4286
|
|
20230907,110900,10909078750,23000,22800,23050,22800,256
|
|
20230907,110800,10903207750,22850,22850,22850,22800,130
|
|
20230907,110700,10900239750,22850,22850,22900,22800,38
|
|
20230907,110600,10899371850,22850,22850,22850,22800,969
|
|
20230907,110500,10877252700,22850,22800,22850,22800,385
|
|
20230907,110400,10868459850,22800,22850,22850,22800,1379
|
|
20230907,110300,10837016500,22850,22900,22900,22800,866
|
|
20230907,110200,10817251500,22950,22900,22950,22850,434
|
|
20230907,110100,10807313200,22850,22850,22850,22800,1005
|
|
20230907,110000,10784356450,22850,23000,23000,22850,633
|
|
20230907,105900,10769865800,23000,22950,23000,22950,144
|
|
20230907,105800,10766554400,22950,22950,23000,22950,522
|
|
20230907,105700,10754558000,22950,22950,22950,22950,192
|
|
20230907,105600,10750151600,22900,22900,22950,22900,289
|
|
20230907,105500,10743532600,22900,23000,23000,22900,256
|
|
20230907,105400,10737654750,23000,23050,23050,23000,449
|
|
20230907,105300,10727326900,23000,22950,23000,22950,571
|
|
20230907,105200,10714201600,22950,23000,23000,22900,916
|
|
20230907,105100,10693188950,23050,23000,23100,23000,482
|
|
20230907,105000,10682092250,23000,22950,23000,22950,358
|
|
20230907,104900,10673865100,22900,22900,23000,22900,42
|
|
20230907,104800,10672903100,22900,22900,23000,22900,305
|
|
20230907,104700,10665906600,22950,23050,23050,22950,1966
|
|
20230907,104600,10620709050,23050,23000,23050,23000,250
|
|
20230907,104500,10614958400,23000,23000,23100,23000,1113
|
|
20230907,104400,10589321050,23000,23050,23050,23000,53
|
|
20230907,104300,10588100300,23050,23000,23050,23000,9
|
|
20230907,104200,10587893050,23000,23050,23050,23000,236
|
|
20230907,104100,10582456600,22950,23000,23000,22950,840
|
|
20230907,104000,10563158900,23000,23050,23050,23000,1112
|
|
20230907,103900,10537582850,23000,23050,23100,23000,539
|
|
20230907,103800,10525158850,23050,23000,23050,23000,89
|
|
20230907,103700,10523108200,23000,23000,23000,23000,20
|
|
20230907,103600,10522648200,23000,23000,23000,22950,378
|
|
20230907,103500,10513966050,23000,22800,23000,22800,1238
|
|
20230907,103400,10485668900,22800,22850,22900,22800,198
|
|
20230907,103300,10481147650,22850,22850,22850,22800,1160
|
|
20230907,103200,10454672500,22850,22850,22850,22850,334
|
|
20230907,103100,10447040600,22850,22800,22950,22800,157
|
|
20230907,103000,10443452300,22800,22850,22850,22800,248
|
|
20230907,102900,10437791750,22850,22800,22900,22800,1649
|
|
20230907,102800,10400138750,22800,22900,22900,22800,1169
|
|
20230907,102700,10373450550,22950,22900,22950,22900,403
|
|
20230907,102600,10364216900,22900,22800,22900,22800,1333
|
|
20230907,102500,10333754650,22850,22800,22850,22800,472
|
|
20230907,102400,10322973300,22800,22950,22950,22750,3397
|
|
20230907,102300,10245511050,22900,22900,22950,22850,1293
|
|
20230907,102200,10215929450,22900,23000,23000,22900,1148
|
|
20230907,102100,10189623700,23000,22950,23000,22900,371
|
|
20230907,102000,10181112600,22900,22950,22950,22850,1777
|
|
20230907,101900,10140390150,22950,23000,23050,22950,1727
|
|
20230907,101800,10100686500,23000,23000,23050,23000,965
|
|
20230907,101700,10078488650,23050,23050,23050,23000,192
|
|
20230907,101600,10074070700,23050,23050,23050,23000,477
|
|
20230907,101500,10063095700,23000,22800,23000,22800,2923
|
|
20230907,101400,9996268600,22800,22850,22900,22800,2158
|
|
20230907,101300,9946926950,22900,22850,22950,22850,772
|
|
20230907,101200,9929268750,22900,22900,22950,22850,1234
|
|
20230907,101100,9901043400,22900,22950,23000,22850,4435
|
|
20230907,101000,9799437950,23000,23100,23100,22900,2685
|
|
20230907,100900,9737692700,23100,22950,23150,22900,1737
|
|
20230907,100800,9697733600,22950,23200,23200,22900,6275
|
|
20230907,100700,9553233850,23150,23150,23250,23150,1943
|
|
20230907,100600,9508217850,23200,23100,23250,23100,1628
|
|
20230907,100500,9470522750,23100,23200,23250,23100,1558
|
|
20230907,100400,9434412100,23200,23300,23350,23200,1277
|
|
20230907,100300,9404745850,23300,23350,23350,23300,2769
|
|
20230907,100200,9340138700,23400,23400,23400,23300,1670
|
|
20230907,100100,9301163600,23400,23450,23500,23350,2857
|
|
20230907,100000,9234290100,23450,23650,23700,23400,4131
|
|
20230907,095900,9137175550,23650,23900,23950,23650,9469
|
|
20230907,095800,8911547100,23900,23750,23950,23700,8444
|
|
20230907,095700,8710353200,23700,23650,23800,23550,7085
|
|
20230907,095600,8542544350,23600,23500,23650,23450,3683
|
|
20230907,095500,8455682100,23500,23400,23550,23400,4361
|
|
20230907,095400,8353264300,23400,23350,23450,23300,1886
|
|
20230907,095300,8309167350,23300,23350,23400,23300,2222
|
|
20230907,095200,8257226650,23350,23250,23400,23250,2094
|
|
20230907,095100,8208331800,23250,23000,23250,22950,2267
|
|
20230907,095000,8155993100,22950,22850,23050,22850,897
|
|
20230907,094900,8135425850,22750,23000,23100,22750,8209
|
|
20230907,094800,7947506250,23050,23100,23100,23000,3658
|
|
20230907,094700,7863275400,23100,23150,23150,23050,2577
|
|
20230907,094600,7803753050,23150,23150,23200,23150,1157
|
|
20230907,094500,7776961650,23150,23200,23200,23150,816
|
|
20230907,094400,7758045100,23250,23300,23300,23200,1003
|
|
20230907,094300,7734729200,23300,23350,23350,23300,504
|
|
20230907,094200,7722984250,23350,23400,23450,23300,1014
|
|
20230907,094100,7699301650,23350,23400,23450,23350,1369
|
|
20230907,094000,7667297450,23350,23500,23600,23350,3261
|
|
20230907,093900,7590757900,23550,23400,23550,23350,3433
|
|
20230907,093800,7510201400,23400,23250,23400,23200,3036
|
|
20230907,093700,7439361200,23250,23200,23250,23100,1567
|
|
20230907,093600,7403058100,23150,23250,23250,23100,1909
|
|
20230907,093500,7358826000,23250,23200,23250,23150,1517
|
|
20230907,093400,7323633550,23150,23050,23200,23000,1706
|
|
20230907,093300,7284247950,23050,23150,23150,23050,1228
|
|
20230907,093200,7255924400,23100,23150,23150,23000,3215
|
|
20230907,093100,7181813950,23150,23150,23150,23100,1183
|
|
20230907,093000,7154480900,23150,23200,23300,23150,1777
|
|
20230907,092900,7113296850,23200,23350,23400,23150,1213
|
|
20230907,092800,7085114100,23350,23300,23400,23200,3560
|
|
20230907,092700,7002254950,23300,23350,23400,23250,3858
|
|
20230907,092600,6912320850,23350,23500,23750,23300,11659
|
|
20230907,092500,6638389450,23550,23200,23550,23200,5381
|
|
20230907,092400,6512594500,23200,23200,23250,23200,835
|
|
20230907,092300,6493203300,23200,23150,23250,23100,2006
|
|
20230907,092200,6446759700,23150,23200,23200,23150,2580
|
|
20230907,092100,6386999900,23150,23250,23250,23150,1454
|
|
20230907,092000,6353242450,23250,23200,23400,23200,4314
|
|
20230907,091900,6252727150,23250,23050,23300,23050,3344
|
|
20230907,091800,6175257000,23050,23100,23100,23000,3848
|
|
20230907,091700,6086607850,23100,23200,23400,23100,8852
|
|
20230907,091600,5880911450,23200,23200,23350,23100,10332
|
|
20230907,091500,5640813450,23250,23150,23250,23100,7898
|
|
20230907,091400,5457686500,23150,22900,23200,22850,5475
|
|
20230907,091300,5331846750,22900,23000,23000,22800,8154
|
|
20230907,091200,5145346200,23000,22700,23050,22650,8908
|
|
20230907,091100,4941367150,22700,22650,22700,22450,21080
|
|
20230907,091000,4465793700,22650,22650,22800,22550,18287
|
|
20230907,090900,4051332000,22650,22900,22900,22650,10908
|
|
20230907,090800,3802948550,22900,23000,23050,22700,21980
|
|
20230907,090700,3300218850,23000,23200,23200,23000,16787
|
|
20230907,090600,2912211500,23200,23500,23550,23200,17566
|
|
20230907,090500,2502643300,23600,23600,23750,23350,28136
|
|
20230907,090400,1842193950,23600,23850,23900,23600,5346
|
|
20230907,090300,1715382650,23650,23550,23950,23500,26891
|
|
20230907,090200,1079337300,23500,23750,23800,23500,10402
|
|
20230907,090100,833480650,23750,23650,23950,23550,9794
|
|
20230907,090000,600403550,23600,23550,23650,23500,24178
|