702 lines
37 KiB
CSV
702 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,203900,5772093850,34050,34050,34050,34050,1707
|
|
20230907,203800,5772093850,34050,34050,34050,34050,0
|
|
20230907,203700,5772093850,34050,34050,34050,34050,0
|
|
20230907,203600,5772093850,34050,34050,34050,34050,0
|
|
20230907,203500,5772093850,34050,34050,34050,34050,0
|
|
20230907,203400,5772093850,34050,34050,34050,34050,0
|
|
20230907,203300,5772093850,34050,34050,34050,34050,0
|
|
20230907,203200,5772093850,34050,34050,34050,34050,0
|
|
20230907,203100,5772093850,34050,34050,34050,34050,0
|
|
20230907,203000,5772093850,34050,34050,34050,34050,0
|
|
20230907,202900,5772093850,34050,34050,34050,34050,0
|
|
20230907,202800,5772093850,34050,34050,34050,34050,0
|
|
20230907,202700,5772093850,34050,34050,34050,34050,0
|
|
20230907,202600,5772093850,34050,34050,34050,34050,0
|
|
20230907,202500,5772093850,34050,34050,34050,34050,0
|
|
20230907,202400,5772093850,34050,34050,34050,34050,0
|
|
20230907,202300,5772093850,34050,34050,34050,34050,0
|
|
20230907,202200,5772093850,34050,34050,34050,34050,0
|
|
20230907,202100,5772093850,34050,34050,34050,34050,0
|
|
20230907,202000,5772093850,34050,34050,34050,34050,0
|
|
20230907,201900,5772093850,34050,34050,34050,34050,0
|
|
20230907,201800,5772093850,34050,34050,34050,34050,0
|
|
20230907,201700,5772093850,34050,34050,34050,34050,0
|
|
20230907,201600,5772093850,34050,34050,34050,34050,0
|
|
20230907,201500,5772093850,34050,34050,34050,34050,0
|
|
20230907,201400,5772093850,34050,34050,34050,34050,0
|
|
20230907,201300,5772093850,34050,34050,34050,34050,0
|
|
20230907,201200,5772093850,34050,34050,34050,34050,0
|
|
20230907,201100,5772093850,34050,34050,34050,34050,0
|
|
20230907,201000,5772093850,34050,34050,34050,34050,0
|
|
20230907,200900,5772093850,34050,34050,34050,34050,1707
|
|
20230907,200800,5772093850,34050,34050,34050,34050,0
|
|
20230907,200700,5772093850,34050,34050,34050,34050,0
|
|
20230907,200600,5772093850,34050,34050,34050,34050,0
|
|
20230907,200500,5772093850,34050,34050,34050,34050,0
|
|
20230907,200400,5772093850,34050,34050,34050,34050,0
|
|
20230907,200300,5772093850,34050,34050,34050,34050,0
|
|
20230907,200200,5772093850,34050,34050,34050,34050,0
|
|
20230907,200100,5772093850,34050,34050,34050,34050,0
|
|
20230907,200000,5772093850,34050,34050,34050,34050,0
|
|
20230907,195900,5772093850,34050,34050,34050,34050,0
|
|
20230907,195800,5772093850,34050,34050,34050,34050,0
|
|
20230907,195700,5772093850,34050,34050,34050,34050,0
|
|
20230907,195600,5772093850,34050,34050,34050,34050,0
|
|
20230907,195500,5772093850,34050,34050,34050,34050,0
|
|
20230907,195400,5772093850,34050,34050,34050,34050,0
|
|
20230907,195300,5772093850,34050,34050,34050,34050,0
|
|
20230907,195200,5772093850,34050,34050,34050,34050,0
|
|
20230907,195100,5772093850,34050,34050,34050,34050,0
|
|
20230907,195000,5772093850,34050,34050,34050,34050,0
|
|
20230907,194900,5772093850,34050,34050,34050,34050,0
|
|
20230907,194800,5772093850,34050,34050,34050,34050,0
|
|
20230907,194700,5772093850,34050,34050,34050,34050,0
|
|
20230907,194600,5772093850,34050,34050,34050,34050,0
|
|
20230907,194500,5772093850,34050,34050,34050,34050,0
|
|
20230907,194400,5772093850,34050,34050,34050,34050,0
|
|
20230907,194300,5772093850,34050,34050,34050,34050,0
|
|
20230907,194200,5772093850,34050,34050,34050,34050,0
|
|
20230907,194100,5772093850,34050,34050,34050,34050,0
|
|
20230907,194000,5772093850,34050,34050,34050,34050,0
|
|
20230907,193900,5772093850,34050,34050,34050,34050,1707
|
|
20230907,193800,5772093850,34050,34050,34050,34050,0
|
|
20230907,193700,5772093850,34050,34050,34050,34050,0
|
|
20230907,193600,5772093850,34050,34050,34050,34050,0
|
|
20230907,193500,5772093850,34050,34050,34050,34050,0
|
|
20230907,193400,5772093850,34050,34050,34050,34050,0
|
|
20230907,193300,5772093850,34050,34050,34050,34050,0
|
|
20230907,193200,5772093850,34050,34050,34050,34050,0
|
|
20230907,193100,5772093850,34050,34050,34050,34050,0
|
|
20230907,193000,5772093850,34050,34050,34050,34050,0
|
|
20230907,192900,5772093850,34050,34050,34050,34050,0
|
|
20230907,192800,5772093850,34050,34050,34050,34050,0
|
|
20230907,192700,5772093850,34050,34050,34050,34050,0
|
|
20230907,192600,5772093850,34050,34050,34050,34050,0
|
|
20230907,192500,5772093850,34050,34050,34050,34050,0
|
|
20230907,192400,5772093850,34050,34050,34050,34050,0
|
|
20230907,192300,5772093850,34050,34050,34050,34050,0
|
|
20230907,192200,5772093850,34050,34050,34050,34050,0
|
|
20230907,192100,5772093850,34050,34050,34050,34050,0
|
|
20230907,192000,5772093850,34050,34050,34050,34050,0
|
|
20230907,191900,5772093850,34050,34050,34050,34050,0
|
|
20230907,191800,5772093850,34050,34050,34050,34050,0
|
|
20230907,191700,5772093850,34050,34050,34050,34050,0
|
|
20230907,191600,5772093850,34050,34050,34050,34050,0
|
|
20230907,191500,5772093850,34050,34050,34050,34050,0
|
|
20230907,191400,5772093850,34050,34050,34050,34050,0
|
|
20230907,191300,5772093850,34050,34050,34050,34050,0
|
|
20230907,191200,5772093850,34050,34050,34050,34050,0
|
|
20230907,191100,5772093850,34050,34050,34050,34050,0
|
|
20230907,191000,5772093850,34050,34050,34050,34050,0
|
|
20230907,190900,5772093850,34050,34050,34050,34050,1707
|
|
20230907,190800,5772093850,34050,34050,34050,34050,0
|
|
20230907,190700,5772093850,34050,34050,34050,34050,0
|
|
20230907,190600,5772093850,34050,34050,34050,34050,0
|
|
20230907,190500,5772093850,34050,34050,34050,34050,0
|
|
20230907,190400,5772093850,34050,34050,34050,34050,0
|
|
20230907,190300,5772093850,34050,34050,34050,34050,0
|
|
20230907,190200,5772093850,34050,34050,34050,34050,0
|
|
20230907,190100,5772093850,34050,34050,34050,34050,0
|
|
20230907,190000,5772093850,34050,34050,34050,34050,0
|
|
20230907,185900,5772093850,34050,34050,34050,34050,0
|
|
20230907,185800,5772093850,34050,34050,34050,34050,0
|
|
20230907,185700,5772093850,34050,34050,34050,34050,0
|
|
20230907,185600,5772093850,34050,34050,34050,34050,0
|
|
20230907,185500,5772093850,34050,34050,34050,34050,0
|
|
20230907,185400,5772093850,34050,34050,34050,34050,0
|
|
20230907,185300,5772093850,34050,34050,34050,34050,0
|
|
20230907,185200,5772093850,34050,34050,34050,34050,0
|
|
20230907,185100,5772093850,34050,34050,34050,34050,0
|
|
20230907,185000,5772093850,34050,34050,34050,34050,0
|
|
20230907,184900,5772093850,34050,34050,34050,34050,0
|
|
20230907,184800,5772093850,34050,34050,34050,34050,0
|
|
20230907,184700,5772093850,34050,34050,34050,34050,0
|
|
20230907,184600,5772093850,34050,34050,34050,34050,0
|
|
20230907,184500,5772093850,34050,34050,34050,34050,0
|
|
20230907,184400,5772093850,34050,34050,34050,34050,0
|
|
20230907,184300,5772093850,34050,34050,34050,34050,0
|
|
20230907,184200,5772093850,34050,34050,34050,34050,0
|
|
20230907,184100,5772093850,34050,34050,34050,34050,0
|
|
20230907,184000,5772093850,34050,34050,34050,34050,0
|
|
20230907,183900,5772093850,34050,34050,34050,34050,1707
|
|
20230907,183800,5772093850,34050,34050,34050,34050,0
|
|
20230907,183700,5772093850,34050,34050,34050,34050,0
|
|
20230907,183600,5772093850,34050,34050,34050,34050,0
|
|
20230907,183500,5772093850,34050,34050,34050,34050,0
|
|
20230907,183400,5772093850,34050,34050,34050,34050,0
|
|
20230907,183300,5772093850,34050,34050,34050,34050,0
|
|
20230907,183200,5772093850,34050,34050,34050,34050,0
|
|
20230907,183100,5772093850,34050,34050,34050,34050,0
|
|
20230907,183000,5772093850,34050,34050,34050,34050,0
|
|
20230907,182900,5772093850,34050,34050,34050,34050,0
|
|
20230907,182800,5772093850,34050,34050,34050,34050,0
|
|
20230907,182700,5772093850,34050,34050,34050,34050,0
|
|
20230907,182600,5772093850,34050,34050,34050,34050,0
|
|
20230907,182500,5772093850,34050,34050,34050,34050,0
|
|
20230907,182400,5772093850,34050,34050,34050,34050,0
|
|
20230907,182300,5772093850,34050,34050,34050,34050,0
|
|
20230907,182200,5772093850,34050,34050,34050,34050,0
|
|
20230907,182100,5772093850,34050,34050,34050,34050,0
|
|
20230907,182000,5772093850,34050,34050,34050,34050,0
|
|
20230907,181900,5772093850,34050,34050,34050,34050,0
|
|
20230907,181800,5772093850,34050,34050,34050,34050,0
|
|
20230907,181700,5772093850,34050,34050,34050,34050,0
|
|
20230907,181600,5772093850,34050,34050,34050,34050,0
|
|
20230907,181500,5772093850,34050,34050,34050,34050,0
|
|
20230907,181400,5772093850,34050,34050,34050,34050,0
|
|
20230907,181300,5772093850,34050,34050,34050,34050,0
|
|
20230907,181200,5772093850,34050,34050,34050,34050,0
|
|
20230907,181100,5772093850,34050,34050,34050,34050,0
|
|
20230907,181000,5772093850,34050,34050,34050,34050,0
|
|
20230907,180900,5772093850,34050,34050,34050,34050,1707
|
|
20230907,180800,5772093850,34050,34050,34050,34050,0
|
|
20230907,180700,5772093850,34050,34050,34050,34050,0
|
|
20230907,180600,5772093850,34050,34050,34050,34050,0
|
|
20230907,180500,5772093850,34050,34050,34050,34050,0
|
|
20230907,180400,5772093850,34050,34050,34050,34050,0
|
|
20230907,180300,5772093850,34050,34050,34050,34050,0
|
|
20230907,180200,5772093850,34050,34050,34050,34050,0
|
|
20230907,180100,5772093850,34050,34050,34050,34050,0
|
|
20230907,180000,5772093850,34050,34050,34050,34050,0
|
|
20230907,175900,5772093850,34050,34050,34050,34050,0
|
|
20230907,175800,5772093850,34050,34050,34050,34050,0
|
|
20230907,175700,5772093850,34050,34050,34050,34050,0
|
|
20230907,175600,5772093850,34050,34050,34050,34050,0
|
|
20230907,175500,5772093850,34050,34050,34050,34050,0
|
|
20230907,175400,5772093850,34050,34050,34050,34050,0
|
|
20230907,175300,5772093850,34050,34050,34050,34050,0
|
|
20230907,175200,5772093850,34050,34050,34050,34050,0
|
|
20230907,175100,5772093850,34050,34050,34050,34050,0
|
|
20230907,175000,5772093850,34050,34050,34050,34050,0
|
|
20230907,174900,5772093850,34050,34050,34050,34050,0
|
|
20230907,174800,5772093850,34050,34050,34050,34050,0
|
|
20230907,174700,5772093850,34050,34050,34050,34050,0
|
|
20230907,174600,5772093850,34050,34050,34050,34050,0
|
|
20230907,174500,5772093850,34050,34050,34050,34050,0
|
|
20230907,174400,5772093850,34050,34050,34050,34050,0
|
|
20230907,174300,5772093850,34050,34050,34050,34050,0
|
|
20230907,174200,5772093850,34050,34050,34050,34050,0
|
|
20230907,174100,5772093850,34050,34050,34050,34050,0
|
|
20230907,174000,5772093850,34050,34050,34050,34050,0
|
|
20230907,173900,5772093850,34050,34050,34050,34050,1707
|
|
20230907,173800,5772093850,34050,34050,34050,34050,0
|
|
20230907,173700,5772093850,34050,34050,34050,34050,0
|
|
20230907,173600,5772093850,34050,34050,34050,34050,0
|
|
20230907,173500,5772093850,34050,34050,34050,34050,0
|
|
20230907,173400,5772093850,34050,34050,34050,34050,0
|
|
20230907,173300,5772093850,34050,34050,34050,34050,0
|
|
20230907,173200,5772093850,34050,34050,34050,34050,0
|
|
20230907,173100,5772093850,34050,34050,34050,34050,0
|
|
20230907,173000,5772093850,34050,34050,34050,34050,0
|
|
20230907,172900,5772093850,34050,34050,34050,34050,0
|
|
20230907,172800,5772093850,34050,34050,34050,34050,0
|
|
20230907,172700,5772093850,34050,34050,34050,34050,0
|
|
20230907,172600,5772093850,34050,34050,34050,34050,0
|
|
20230907,172500,5772093850,34050,34050,34050,34050,0
|
|
20230907,172400,5772093850,34050,34050,34050,34050,0
|
|
20230907,172300,5772093850,34050,34050,34050,34050,0
|
|
20230907,172200,5772093850,34050,34050,34050,34050,0
|
|
20230907,172100,5772093850,34050,34050,34050,34050,0
|
|
20230907,172000,5772093850,34050,34050,34050,34050,0
|
|
20230907,171900,5772093850,34050,34050,34050,34050,0
|
|
20230907,171800,5772093850,34050,34050,34050,34050,0
|
|
20230907,171700,5772093850,34050,34050,34050,34050,0
|
|
20230907,171600,5772093850,34050,34050,34050,34050,0
|
|
20230907,171500,5772093850,34050,34050,34050,34050,0
|
|
20230907,171400,5772093850,34050,34050,34050,34050,0
|
|
20230907,171300,5772093850,34050,34050,34050,34050,0
|
|
20230907,171200,5772093850,34050,34050,34050,34050,0
|
|
20230907,171100,5772093850,34050,34050,34050,34050,0
|
|
20230907,171000,5772093850,34050,34050,34050,34050,0
|
|
20230907,170900,5772093850,34050,34050,34050,34050,1707
|
|
20230907,170800,5772093850,34050,34050,34050,34050,0
|
|
20230907,170700,5772093850,34050,34050,34050,34050,0
|
|
20230907,170600,5772093850,34050,34050,34050,34050,0
|
|
20230907,170500,5772093850,34050,34050,34050,34050,0
|
|
20230907,170400,5772093850,34050,34050,34050,34050,0
|
|
20230907,170300,5772093850,34050,34050,34050,34050,0
|
|
20230907,170200,5772093850,34050,34050,34050,34050,0
|
|
20230907,170100,5772093850,34050,34050,34050,34050,0
|
|
20230907,170000,5772093850,34050,34050,34050,34050,0
|
|
20230907,165900,5772093850,34050,34050,34050,34050,0
|
|
20230907,165800,5772093850,34050,34050,34050,34050,0
|
|
20230907,165700,5772093850,34050,34050,34050,34050,0
|
|
20230907,165600,5772093850,34050,34050,34050,34050,0
|
|
20230907,165500,5772093850,34050,34050,34050,34050,0
|
|
20230907,165400,5772093850,34050,34050,34050,34050,0
|
|
20230907,165300,5772093850,34050,34050,34050,34050,0
|
|
20230907,165200,5772093850,34050,34050,34050,34050,0
|
|
20230907,165100,5772093850,34050,34050,34050,34050,0
|
|
20230907,165000,5772093850,34050,34050,34050,34050,0
|
|
20230907,164900,5772093850,34050,34050,34050,34050,0
|
|
20230907,164800,5772093850,34050,34050,34050,34050,0
|
|
20230907,164700,5772093850,34050,34050,34050,34050,0
|
|
20230907,164600,5772093850,34050,34050,34050,34050,0
|
|
20230907,164500,5772093850,34050,34050,34050,34050,0
|
|
20230907,164400,5772093850,34050,34050,34050,34050,0
|
|
20230907,164300,5772093850,34050,34050,34050,34050,0
|
|
20230907,164200,5772093850,34050,34050,34050,34050,0
|
|
20230907,164100,5772093850,34050,34050,34050,34050,0
|
|
20230907,164000,5772093850,34050,34050,34050,34050,0
|
|
20230907,163900,5772093850,34050,34050,34050,34050,1707
|
|
20230907,163800,5772093850,34050,34050,34050,34050,0
|
|
20230907,163700,5772093850,34050,34050,34050,34050,0
|
|
20230907,163600,5772093850,34050,34050,34050,34050,0
|
|
20230907,163500,5772093850,34050,34050,34050,34050,0
|
|
20230907,163400,5772093850,34050,34050,34050,34050,0
|
|
20230907,163300,5772093850,34050,34050,34050,34050,0
|
|
20230907,163200,5772093850,34050,34050,34050,34050,0
|
|
20230907,163100,5772093850,34050,34050,34050,34050,0
|
|
20230907,163000,5772093850,34050,34050,34050,34050,0
|
|
20230907,162900,5772093850,34050,34050,34050,34050,0
|
|
20230907,162800,5772093850,34050,34050,34050,34050,0
|
|
20230907,162700,5772093850,34050,34050,34050,34050,0
|
|
20230907,162600,5772093850,34050,34050,34050,34050,0
|
|
20230907,162500,5772093850,34050,34050,34050,34050,0
|
|
20230907,162400,5772093850,34050,34050,34050,34050,0
|
|
20230907,162300,5772093850,34050,34050,34050,34050,0
|
|
20230907,162200,5772093850,34050,34050,34050,34050,0
|
|
20230907,162100,5772093850,34050,34050,34050,34050,0
|
|
20230907,162000,5772093850,34050,34050,34050,34050,0
|
|
20230907,161900,5772093850,34050,34050,34050,34050,0
|
|
20230907,161800,5772093850,34050,34050,34050,34050,0
|
|
20230907,161700,5772093850,34050,34050,34050,34050,0
|
|
20230907,161600,5772093850,34050,34050,34050,34050,0
|
|
20230907,161500,5772093850,34050,34050,34050,34050,0
|
|
20230907,161400,5772093850,34050,34050,34050,34050,0
|
|
20230907,161300,5772093850,34050,34050,34050,34050,0
|
|
20230907,161200,5772093850,34050,34050,34050,34050,0
|
|
20230907,161100,5772093850,34050,34050,34050,34050,0
|
|
20230907,161000,5772093850,34050,34050,34050,34050,0
|
|
20230907,160900,5772093850,34050,34050,34050,34050,1707
|
|
20230907,160800,5772093850,34050,34050,34050,34050,0
|
|
20230907,160700,5772093850,34050,34050,34050,34050,0
|
|
20230907,160600,5772093850,34050,34050,34050,34050,0
|
|
20230907,160500,5772093850,34050,34050,34050,34050,0
|
|
20230907,160400,5772093850,34050,34050,34050,34050,0
|
|
20230907,160300,5772093850,34050,34050,34050,34050,0
|
|
20230907,160200,5772093850,34050,34050,34050,34050,0
|
|
20230907,160100,5772093850,34050,34050,34050,34050,0
|
|
20230907,160000,5772093850,34050,34050,34050,34050,0
|
|
20230907,155900,5772093850,34050,34050,34050,34050,0
|
|
20230907,155800,5772093850,34050,34050,34050,34050,0
|
|
20230907,155700,5772093850,34050,34050,34050,34050,0
|
|
20230907,155600,5772093850,34050,34050,34050,34050,0
|
|
20230907,155500,5772093850,34050,34050,34050,34050,0
|
|
20230907,155400,5772093850,34050,34050,34050,34050,0
|
|
20230907,155300,5772093850,34050,34050,34050,34050,0
|
|
20230907,155200,5772093850,34050,34050,34050,34050,0
|
|
20230907,155100,5772093850,34050,34050,34050,34050,0
|
|
20230907,155000,5772093850,34050,34050,34050,34050,0
|
|
20230907,154900,5772093850,34050,34050,34050,34050,0
|
|
20230907,154800,5772093850,34050,34050,34050,34050,0
|
|
20230907,154700,5772093850,34050,34050,34050,34050,0
|
|
20230907,154600,5772093850,34050,34050,34050,34050,0
|
|
20230907,154500,5772093850,34050,34050,34050,34050,0
|
|
20230907,154400,5772093850,34050,34050,34050,34050,0
|
|
20230907,154300,5772093850,34050,34050,34050,34050,0
|
|
20230907,154200,5772093850,34050,34050,34050,34050,0
|
|
20230907,154100,5772093850,34050,34050,34050,34050,0
|
|
20230907,154000,5772093850,34050,34050,34050,34050,0
|
|
20230907,153900,5772093850,34050,34050,34050,34050,1707
|
|
20230907,153800,5772093850,34050,34050,34050,34050,0
|
|
20230907,153700,5772093850,34050,34050,34050,34050,0
|
|
20230907,153600,5772093850,34050,34050,34050,34050,0
|
|
20230907,153500,5772093850,34050,34050,34050,34050,0
|
|
20230907,153400,5772093850,34050,34050,34050,34050,0
|
|
20230907,153300,5772093850,34050,34050,34050,34050,0
|
|
20230907,153200,5772093850,34050,34050,34050,34050,0
|
|
20230907,153100,5772093850,34050,34050,34050,34050,0
|
|
20230907,153000,5772093850,34050,34050,34050,34050,1707
|
|
20230907,152900,5713970500,34100,34100,34100,34100,0
|
|
20230907,152800,5713970500,34100,34100,34100,34100,0
|
|
20230907,152700,5713970500,34100,34100,34100,34100,0
|
|
20230907,152600,5713970500,34100,34100,34100,34100,0
|
|
20230907,152500,5713970500,34100,34100,34100,34100,0
|
|
20230907,152400,5713970500,34100,34100,34100,34100,0
|
|
20230907,152300,5713970500,34100,34100,34100,34100,0
|
|
20230907,152200,5713970500,34100,34100,34100,34100,0
|
|
20230907,152100,5713970500,34100,34100,34100,34100,0
|
|
20230907,152000,5713970500,34100,34100,34100,34100,0
|
|
20230907,151900,5713970500,34100,34050,34200,34050,87
|
|
20230907,151800,5711003950,34050,34100,34200,34000,3247
|
|
20230907,151700,5600458700,34050,34100,34150,34050,1463
|
|
20230907,151600,5550569050,34100,34200,34200,34100,37
|
|
20230907,151500,5549305850,34200,34100,34200,34100,231
|
|
20230907,151400,5541425650,34100,34150,34200,34100,95
|
|
20230907,151300,5538179300,34100,34200,34200,34100,413
|
|
20230907,151200,5524073700,34200,34200,34200,34150,507
|
|
20230907,151100,5506734600,34200,34200,34200,34150,142
|
|
20230907,151000,5501884200,34200,34150,34200,34150,54
|
|
20230907,150900,5500039900,34150,34100,34150,34100,1425
|
|
20230907,150800,5451397400,34100,34100,34150,34100,798
|
|
20230907,150700,5424182600,34100,33950,34100,33950,130
|
|
20230907,150600,5419765350,34050,34000,34050,34000,189
|
|
20230907,150500,5413333750,34000,33850,34000,33850,317
|
|
20230907,150400,5402594000,33750,33750,33750,33700,299
|
|
20230907,150300,5392503450,33700,33750,33750,33700,268
|
|
20230907,150200,5383459850,33750,33800,33850,33750,573
|
|
20230907,150100,5364114450,33800,33750,33850,33750,403
|
|
20230907,150000,5350500050,33750,33850,33850,33750,175
|
|
20230907,145900,5344585900,33850,33950,34000,33850,769
|
|
20230907,145800,5318501100,33900,34050,34050,33900,433
|
|
20230907,145700,5303781550,34050,34100,34100,34050,278
|
|
20230907,145600,5294313350,34050,34050,34100,34050,383
|
|
20230907,145500,5281271700,34050,34050,34050,34050,1017
|
|
20230907,145400,5246642850,34100,34050,34100,34050,71
|
|
20230907,145300,5244222600,34050,34050,34050,34050,51
|
|
20230907,145200,5242486050,34050,34050,34100,34050,27
|
|
20230907,145100,5241566000,34050,34050,34050,34050,8
|
|
20230907,145000,5241293600,34050,34100,34100,34050,159
|
|
20230907,144900,5235871750,34050,34050,34100,34050,253
|
|
20230907,144800,5227256100,34050,34100,34100,34050,42
|
|
20230907,144700,5225824500,34100,34050,34100,34050,158
|
|
20230907,144600,5220443550,34150,34100,34150,34050,118
|
|
20230907,144500,5216416350,34150,34050,34150,34050,3034
|
|
20230907,144400,5112844250,34050,34050,34100,34050,256
|
|
20230907,144300,5104125700,34050,34100,34100,34050,291
|
|
20230907,144200,5094214950,34100,34000,34100,34000,150
|
|
20230907,144100,5089105000,34000,34000,34000,34000,41
|
|
20230907,144000,5087711000,34050,34050,34050,34050,358
|
|
20230907,143900,5075521100,34050,34050,34050,34050,170
|
|
20230907,143800,5069732600,34050,34050,34100,34050,170
|
|
20230907,143700,5063943050,34050,34050,34050,34050,115
|
|
20230907,143600,5060027300,34050,34050,34050,34000,416
|
|
20230907,143500,5045865950,34000,34050,34050,34000,1168
|
|
20230907,143400,5006100600,34050,34100,34100,34050,262
|
|
20230907,143300,4997179200,34100,34050,34100,34050,15
|
|
20230907,143200,4996667750,34050,34150,34150,34050,90
|
|
20230907,143100,4993594500,34100,34150,34150,34050,159
|
|
20230907,143000,4988164800,34150,34150,34150,34050,219
|
|
20230907,142900,4980692750,34150,34150,34150,34100,193
|
|
20230907,142800,4974101900,34150,34150,34150,34100,246
|
|
20230907,142700,4965706750,34150,34150,34150,34050,775
|
|
20230907,142600,4939247300,34150,34150,34150,34100,173
|
|
20230907,142500,4933339500,34150,34150,34150,34100,196
|
|
20230907,142400,4926646150,34150,34150,34150,34100,220
|
|
20230907,142300,4919134700,34150,34050,34150,34050,298
|
|
20230907,142200,4908969300,34100,34100,34150,34050,787
|
|
20230907,142100,4882159200,34100,34150,34150,34100,162
|
|
20230907,142000,4876627400,34150,34150,34150,34050,168
|
|
20230907,141900,4870891550,34150,34100,34150,34050,298
|
|
20230907,141800,4860730300,34100,34100,34150,34050,156
|
|
20230907,141700,4855409550,34100,34100,34100,34050,188
|
|
20230907,141600,4848998800,34100,34150,34150,34050,47
|
|
20230907,141500,4847396500,34150,34100,34150,34100,90
|
|
20230907,141400,4844323400,34150,34100,34150,34100,75
|
|
20230907,141300,4841763600,34100,34000,34150,33950,1905
|
|
20230907,141200,4776850700,33950,33950,34000,33950,271
|
|
20230907,141100,4767637350,34000,34000,34000,34000,465
|
|
20230907,141000,4751827350,34000,34000,34000,33950,182
|
|
20230907,140900,4745639400,33950,33950,34000,33950,274
|
|
20230907,140800,4736332300,33950,33950,34000,33950,243
|
|
20230907,140700,4728081100,33950,33950,33950,33850,276
|
|
20230907,140600,4718719400,33950,33950,33950,33950,229
|
|
20230907,140500,4710944850,34000,33900,34000,33900,174
|
|
20230907,140400,4705041450,33800,33850,33900,33800,185
|
|
20230907,140300,4698779150,33850,33850,33850,33800,213
|
|
20230907,140200,4691571700,33850,33950,33950,33800,174
|
|
20230907,140100,4685671900,33950,33800,33950,33800,295
|
|
20230907,140000,4675676700,33850,34000,34000,33750,975
|
|
20230907,135900,4642676200,34000,34000,34050,33950,260
|
|
20230907,135800,4633826500,34050,33950,34050,33950,411
|
|
20230907,135700,4619858550,33950,34000,34050,33950,275
|
|
20230907,135600,4610513600,34050,33950,34050,33950,333
|
|
20230907,135500,4599187450,34000,34000,34050,34000,238
|
|
20230907,135400,4591089350,34050,34050,34050,33950,374
|
|
20230907,135300,4578377950,34050,34050,34050,33950,137
|
|
20230907,135200,4573722750,34050,34050,34100,34050,268
|
|
20230907,135100,4564596450,34050,34050,34050,33950,191
|
|
20230907,135000,4558100000,34000,34000,34000,33950,348
|
|
20230907,134900,4546274300,34000,34100,34100,34000,406
|
|
20230907,134800,4532451050,34100,34150,34150,34050,253
|
|
20230907,134700,4523820650,34150,34100,34150,34050,535
|
|
20230907,134600,4505576200,34100,34050,34100,34000,240
|
|
20230907,134500,4497402900,34050,34050,34100,34000,173
|
|
20230907,134400,4491510850,34050,34100,34100,34000,164
|
|
20230907,134300,4485926850,34100,34050,34100,34000,437
|
|
20230907,134200,4471045700,34000,33950,34000,33900,77
|
|
20230907,134100,4468429950,33950,34000,34050,33950,279
|
|
20230907,134000,4458945100,34000,34000,34050,34000,308
|
|
20230907,133900,4448462250,34000,34050,34050,34000,298
|
|
20230907,133800,4438321250,34050,34050,34100,34050,186
|
|
20230907,133700,4431983900,34050,34050,34100,34000,236
|
|
20230907,133600,4423950650,34100,34000,34100,33950,151
|
|
20230907,133500,4418811700,33950,34000,34000,33950,303
|
|
20230907,133400,4408512200,34000,34000,34000,33950,89
|
|
20230907,133300,4405486950,34000,34050,34050,33950,274
|
|
20230907,133200,4396161600,34050,34050,34050,34000,174
|
|
20230907,133100,4390239400,34050,34050,34050,34000,87
|
|
20230907,133000,4387277100,34050,34000,34050,34000,258
|
|
20230907,132900,4378504950,34000,34000,34000,33950,197
|
|
20230907,132800,4371807300,34000,34000,34000,33950,44
|
|
20230907,132700,4370311400,34000,34000,34050,34000,85
|
|
20230907,132600,4367421300,34000,34050,34050,34000,47
|
|
20230907,132500,4365821300,33950,34050,34050,33950,342
|
|
20230907,132400,4354208300,34050,34050,34050,33950,125
|
|
20230907,132300,4349957600,34050,34050,34050,33950,131
|
|
20230907,132200,4345503300,34050,34000,34050,34000,64
|
|
20230907,132100,4343324500,34050,34000,34050,34000,116
|
|
20230907,132000,4339379700,34050,34000,34050,34000,337
|
|
20230907,131900,4327919100,33950,34000,34050,33900,82
|
|
20230907,131800,4325132250,34000,34050,34050,33950,1078
|
|
20230907,131700,4288527400,34050,33950,34050,33900,313
|
|
20230907,131600,4277894650,33900,33950,34000,33900,137
|
|
20230907,131500,4273245100,34000,33950,34000,33950,298
|
|
20230907,131400,4263127600,33900,33850,33950,33850,248
|
|
20230907,131300,4254720400,33950,33900,33950,33850,264
|
|
20230907,131200,4245770800,33850,33850,33900,33800,219
|
|
20230907,131100,4238352300,33850,33900,33900,33750,56
|
|
20230907,131000,4236456450,33900,33700,33900,33700,733
|
|
20230907,130900,4211748200,33600,33600,33650,33600,231
|
|
20230907,130800,4203976300,33600,33800,33800,33600,450
|
|
20230907,130700,4188832900,33800,33800,33800,33550,2573
|
|
20230907,130600,4102212700,33800,33850,33950,33800,357
|
|
20230907,130500,4090134050,33850,33800,33850,33800,100
|
|
20230907,130400,4086753750,33800,33850,33850,33800,311
|
|
20230907,130300,4076240050,33800,33800,33800,33800,64
|
|
20230907,130200,4074076850,33800,33850,33850,33800,23
|
|
20230907,130100,4073298450,33900,33850,33900,33850,175
|
|
20230907,130000,4067373950,33850,33850,33950,33850,117
|
|
20230907,125900,4063413400,33850,33800,33850,33800,16
|
|
20230907,125800,4062871900,33800,33850,33850,33800,33
|
|
20230907,125700,4061754950,33850,33950,33950,33850,23
|
|
20230907,125600,4060974300,33800,33800,33800,33800,5
|
|
20230907,125500,4060805300,33800,33850,33850,33800,350
|
|
20230907,125400,4048973750,33850,33900,33950,33850,92
|
|
20230907,125300,4045853100,33900,33900,33900,33900,15
|
|
20230907,125200,4045344600,33900,33900,33950,33900,96
|
|
20230907,125100,4042088300,33900,33950,33950,33900,25
|
|
20230907,125000,4041239600,33950,33950,34000,33950,52
|
|
20230907,124900,4039472300,33950,33950,33950,33950,7
|
|
20230907,124800,4039234650,33950,33950,33950,33900,71
|
|
20230907,124700,4036824400,33900,33850,33900,33850,105
|
|
20230907,124600,4033269200,33800,33800,33800,33800,2
|
|
20230907,124500,4033201600,33850,33800,33850,33800,15
|
|
20230907,124400,4032693900,33800,33800,33800,33800,0
|
|
20230907,124300,4032693900,33800,33850,33850,33800,17
|
|
20230907,124200,4032118550,33800,33800,33800,33800,0
|
|
20230907,124100,4032118550,33800,33800,33850,33800,28
|
|
20230907,124000,4031171450,33800,33800,33800,33800,2
|
|
20230907,123900,4031103850,33800,33800,33800,33800,2
|
|
20230907,123800,4031036250,33800,33800,33800,33800,220
|
|
20230907,123700,4023600250,33850,33850,33850,33850,6
|
|
20230907,123600,4023397150,33850,33850,33850,33850,44
|
|
20230907,123500,4021907750,33850,33800,33850,33800,3
|
|
20230907,123400,4021806300,33850,33850,33850,33850,46
|
|
20230907,123300,4020249200,33850,33800,33850,33800,29
|
|
20230907,123200,4019268500,33850,33900,33900,33850,317
|
|
20230907,123100,4008537300,33900,33900,33950,33900,31
|
|
20230907,123000,4007485700,33900,33900,33950,33900,207
|
|
20230907,122900,4000467350,33850,33950,33950,33850,285
|
|
20230907,122800,3990802050,33950,33950,33950,33950,19
|
|
20230907,122700,3990157000,34000,34000,34000,33950,35
|
|
20230907,122600,3988967250,34000,34000,34050,34000,419
|
|
20230907,122500,3974701300,34000,34000,34050,34000,138
|
|
20230907,122400,3970003750,33950,34050,34050,33950,10
|
|
20230907,122300,3969664150,33950,33950,33950,33950,155
|
|
20230907,122200,3964401900,33950,33950,33950,33950,28
|
|
20230907,122100,3963451300,33900,33900,33900,33900,1
|
|
20230907,122000,3963417400,33900,33900,33900,33800,707
|
|
20230907,121900,3939485100,33850,33850,33850,33850,0
|
|
20230907,121800,3939485100,33850,33850,33900,33850,58
|
|
20230907,121700,3937519650,33850,33900,33900,33850,62
|
|
20230907,121600,3935420750,33850,33850,33850,33850,9
|
|
20230907,121500,3935116100,33900,33900,33900,33850,65
|
|
20230907,121400,3932913650,33900,33900,33900,33900,11
|
|
20230907,121300,3932540750,33900,33850,33900,33850,38
|
|
20230907,121200,3931252600,33850,33900,33900,33850,54
|
|
20230907,121100,3929424650,33800,33900,33900,33800,234
|
|
20230907,121000,3921509550,33850,33900,33900,33850,176
|
|
20230907,120900,3915551600,33850,33850,33850,33850,11
|
|
20230907,120800,3915179250,33850,33850,33900,33850,165
|
|
20230907,120700,3909593300,33850,33900,33900,33850,7
|
|
20230907,120600,3909356050,33900,33850,33900,33850,60
|
|
20230907,120500,3907323100,33850,33950,33950,33850,75
|
|
20230907,120400,3904783800,33900,33900,33950,33900,266
|
|
20230907,120300,3895766300,33900,33900,33900,33900,5
|
|
20230907,120200,3895596800,33850,33900,33900,33850,289
|
|
20230907,120100,3885810850,33900,34000,34000,33850,381
|
|
20230907,120000,3872893900,34000,34000,34000,34000,496
|
|
20230907,115900,3856029900,34000,34050,34050,34000,133
|
|
20230907,115800,3851501850,34050,34050,34050,34050,0
|
|
20230907,115700,3851501850,34050,34100,34100,34050,27
|
|
20230907,115600,3850581800,34100,34150,34150,34100,18
|
|
20230907,115500,3849967650,34150,34150,34150,34150,76
|
|
20230907,115400,3847372250,34100,34100,34100,34100,211
|
|
20230907,115300,3840177150,34100,34100,34100,34100,2
|
|
20230907,115200,3840108950,34100,34150,34150,34050,57
|
|
20230907,115100,3838167550,34050,34050,34050,34050,304
|
|
20230907,115000,3827816350,34100,34100,34100,34100,45
|
|
20230907,114900,3826281850,34100,34150,34150,34100,412
|
|
20230907,114800,3812217550,34200,34200,34200,34150,89
|
|
20230907,114700,3809173800,34200,34200,34200,34200,541
|
|
20230907,114600,3790671600,34250,34250,34250,34250,10
|
|
20230907,114500,3790329100,34250,34250,34250,34200,93
|
|
20230907,114400,3787143900,34200,34300,34300,34200,102
|
|
20230907,114300,3783654950,34250,34250,34300,34250,456
|
|
20230907,114200,3768024650,34250,34300,34300,34200,353
|
|
20230907,114100,3755925350,34350,34400,34400,34350,452
|
|
20230907,114000,3740398850,34400,34350,34400,34350,393
|
|
20230907,113900,3726886350,34350,34300,34400,34300,150
|
|
20230907,113800,3721733100,34300,34350,34350,34300,427
|
|
20230907,113700,3707072800,34400,34100,34400,34100,1761
|
|
20230907,113600,3646757600,34100,34100,34150,34100,203
|
|
20230907,113500,3639834550,34100,34100,34150,34100,173
|
|
20230907,113400,3633933550,34100,34100,34150,34100,61
|
|
20230907,113300,3631852750,34100,34150,34150,34100,25
|
|
20230907,113200,3630999450,34150,34150,34150,34150,61
|
|
20230907,113100,3628916300,34050,34150,34150,34050,212
|
|
20230907,113000,3621686400,34150,34150,34150,34150,71
|
|
20230907,112900,3619261750,34150,34150,34150,34100,100
|
|
20230907,112800,3615848800,34150,34150,34200,34150,244
|
|
20230907,112700,3607514750,34150,34200,34200,34150,186
|
|
20230907,112600,3601162050,34150,34000,34150,34000,592
|
|
20230907,112500,3580972700,34000,34000,34000,34000,11
|
|
20230907,112400,3580598700,33950,33950,33950,33950,26
|
|
20230907,112300,3579716000,34050,34000,34050,34000,8
|
|
20230907,112200,3579443700,34000,34000,34000,34000,57
|
|
20230907,112100,3577505700,34000,34000,34000,34000,8
|
|
20230907,112000,3577233700,34000,34000,34000,33950,197
|
|
20230907,111900,3570535750,34050,34000,34050,34000,127
|
|
20230907,111800,3566217250,34000,34000,34000,34000,387
|
|
20230907,111700,3553059250,34000,34000,34000,34000,3
|
|
20230907,111600,3552957250,34000,33950,34000,33950,108
|
|
20230907,111500,3549285900,33950,33900,33950,33900,40
|
|
20230907,111400,3547928050,33900,33900,34000,33900,18
|
|
20230907,111300,3547317250,33900,34000,34000,33900,168
|
|
20230907,111200,3541611100,34000,33950,34000,33900,52
|
|
20230907,111100,3539845900,33900,33900,33900,33900,91
|
|
20230907,111000,3536761000,33750,33750,33750,33750,10
|
|
20230907,110900,3536423500,33750,33900,33900,33750,75
|
|
20230907,110800,3533885650,33650,33650,33650,33650,136
|
|
20230907,110700,3529309250,33650,33650,33650,33650,0
|
|
20230907,110600,3529309250,33650,33700,33700,33600,614
|
|
20230907,110500,3508649850,33700,33700,33700,33700,1
|
|
20230907,110400,3508616150,33800,33800,33800,33750,113
|
|
20230907,110300,3504801100,33800,33800,33800,33800,122
|
|
20230907,110200,3500677500,33800,33750,33800,33750,256
|
|
20230907,110100,3492036650,33750,33800,33800,33650,643
|
|
20230907,110000,3470340450,33800,33950,33950,33800,356
|
|
20230907,105900,3458301050,33850,33900,33900,33850,80
|
|
20230907,105800,3455591550,33800,33900,33900,33800,90
|
|
20230907,105700,3452546900,33850,33850,33850,33850,40
|
|
20230907,105600,3451192900,33900,33900,33900,33900,1
|
|
20230907,105500,3451159000,33850,33900,33950,33850,273
|
|
20230907,105400,3441903700,33800,33800,33800,33800,10
|
|
20230907,105300,3441565700,33800,33850,33850,33800,323
|
|
20230907,105200,3430647150,33850,33800,33850,33750,546
|
|
20230907,105100,3412180900,33800,33800,33800,33800,100
|
|
20230907,105000,3408800900,33800,33800,33800,33800,40
|
|
20230907,104900,3407448900,33800,33850,33850,33800,97
|
|
20230907,104800,3404170250,33800,33850,33850,33800,259
|
|
20230907,104700,3395408200,33850,33850,33950,33850,219
|
|
20230907,104600,3387986550,33850,34100,34100,33850,92
|
|
20230907,104500,3384859500,34100,34000,34100,34000,1147
|
|
20230907,104400,3345776050,34000,33950,34000,33950,39
|
|
20230907,104300,3344451700,34050,33850,34050,33850,78
|
|
20230907,104200,3341802850,33800,33800,33800,33800,156
|
|
20230907,104100,3336530050,33750,33750,33750,33750,19
|
|
20230907,104000,3335888800,33700,33700,33700,33700,219
|
|
20230907,103900,3328508500,33700,33750,33750,33700,249
|
|
20230907,103800,3320112500,33750,33750,33750,33750,9
|
|
20230907,103700,3319808750,33650,33650,33650,33650,12
|
|
20230907,103600,3319404950,33650,33750,33750,33650,79
|
|
20230907,103500,3316742400,33750,33700,33750,33700,133
|
|
20230907,103400,3312260100,33700,33650,33700,33650,95
|
|
20230907,103300,3309061200,33650,33600,33650,33600,243
|
|
20230907,103200,3300887650,33650,33600,33650,33600,159
|
|
20230907,103100,3295543750,33600,33650,33650,33600,94
|
|
20230907,103000,3292385300,33650,33750,33750,33650,223
|
|
20230907,102900,3284875150,33800,33650,33800,33650,115
|
|
20230907,102800,3281003150,33600,33650,33650,33600,378
|
|
20230907,102700,3268294200,33650,33700,33700,33650,188
|
|
20230907,102600,3261960750,33700,33950,33950,33700,1962
|
|
20230907,102500,3195563750,33950,34000,34000,33950,871
|
|
20230907,102400,3165966400,34000,34050,34050,34000,23
|
|
20230907,102300,3165183850,34050,34000,34050,34000,11
|
|
20230907,102200,3164809550,33950,33950,33950,33900,264
|
|
20230907,102100,3155848300,33950,33950,33950,33950,30
|
|
20230907,102000,3154829800,33950,33900,33950,33900,185
|
|
20230907,101900,3148558250,33900,33950,34000,33900,89
|
|
20230907,101800,3145538950,33950,33900,33950,33900,131
|
|
20230907,101700,3141093550,33900,33900,33900,33900,156
|
|
20230907,101600,3135805150,33900,33850,33900,33800,779
|
|
20230907,101500,3109440050,33850,33750,33850,33750,309
|
|
20230907,101400,3098994550,33750,33850,33850,33750,931
|
|
20230907,101300,3067508600,33850,33950,33950,33850,864
|
|
20230907,101200,3038215150,34000,34000,34000,34000,30
|
|
20230907,101100,3037195150,34000,34000,34000,34000,130
|
|
20230907,101000,3032775150,34050,34000,34050,34000,21
|
|
20230907,100900,3032060600,34000,34000,34000,34000,20
|
|
20230907,100800,3031380600,34000,34000,34000,34000,19
|
|
20230907,100700,3030734600,34000,34000,34000,34000,157
|
|
20230907,100600,3025396600,34050,34050,34050,34050,73
|
|
20230907,100500,3022910950,34050,34050,34050,34050,3
|
|
20230907,100400,3022808800,34100,34100,34100,34100,2
|
|
20230907,100300,3022740600,34100,34100,34100,34050,97
|
|
20230907,100200,3019435150,34050,34050,34050,34050,10
|
|
20230907,100100,3019094650,34050,34100,34100,34050,239
|
|
20230907,100000,3010948800,34100,34100,34100,34100,20
|
|
20230907,095900,3010266800,34200,34050,34200,34000,743
|
|
20230907,095800,2984942450,34050,34000,34100,34000,149
|
|
20230907,095700,2979868350,34000,34000,34100,33950,263
|
|
20230907,095600,2970927500,34000,33900,34000,33900,92
|
|
20230907,095500,2967803900,33900,33850,33900,33850,254
|
|
20230907,095400,2959201600,33850,33950,33950,33750,1136
|
|
20230907,095300,2920744500,33950,33900,33950,33900,348
|
|
20230907,095200,2908934800,33900,34200,34250,33900,1643
|
|
20230907,095100,2852975250,34250,34250,34300,34250,288
|
|
20230907,095000,2843108350,34200,34100,34200,34050,532
|
|
20230907,094900,2824965800,34250,34450,34500,34100,851
|
|
20230907,094800,2795803350,34600,34350,34600,34250,5597
|
|
20230907,094700,2602845500,34350,34250,34400,34250,559
|
|
20230907,094600,2583667200,34200,34300,34300,34200,829
|
|
20230907,094500,2555292250,34250,34250,34250,34200,282
|
|
20230907,094400,2545634000,34250,34350,34350,34100,531
|
|
20230907,094300,2527452850,34350,34250,34350,34250,1961
|
|
20230907,094200,2460257000,34250,34100,34300,34100,278
|
|
20230907,094100,2450751850,34100,34250,34250,34100,366
|
|
20230907,094000,2438241250,34150,33900,34250,33900,1113
|
|
20230907,093900,2400276050,33950,33900,34050,33900,494
|
|
20230907,093800,2383511300,33950,33950,33950,33950,157
|
|
20230907,093700,2378181150,33950,34050,34050,33950,417
|
|
20230907,093600,2363999700,34050,34100,34100,34000,332
|
|
20230907,093500,2352696650,34100,34000,34150,34000,352
|
|
20230907,093400,2340708150,34000,33750,34050,33750,802
|
|
20230907,093300,2313471350,33750,33900,33950,33650,7080
|
|
20230907,093200,2074513500,33900,34000,34000,33900,511
|
|
20230907,093100,2057153750,34050,34000,34050,34000,570
|
|
20230907,093000,2037760550,34000,34050,34200,34000,920
|
|
20230907,092900,2006433150,34050,34050,34250,34050,697
|
|
20230907,092800,1982660500,34050,34050,34200,34000,928
|
|
20230907,092700,1951084800,34050,34150,34200,34050,591
|
|
20230907,092600,1930936900,34150,34050,34150,34000,1103
|
|
20230907,092500,1893407000,34000,33900,34100,33900,1581
|
|
20230907,092400,1839662150,33950,34000,34100,33950,735
|
|
20230907,092300,1814659850,33900,34050,34050,33900,944
|
|
20230907,092200,1782646050,33900,34300,34300,33900,2396
|
|
20230907,092100,1700913400,34300,34450,34450,34250,683
|
|
20230907,092000,1677477600,34400,34350,34500,34350,1762
|
|
20230907,091900,1616819250,34350,34300,34400,34250,1397
|
|
20230907,091800,1568884900,34250,33950,34300,33950,2072
|
|
20230907,091700,1498127150,33900,33850,33900,33800,450
|
|
20230907,091600,1482892250,33850,33900,33950,33800,629
|
|
20230907,091500,1461580650,33950,33950,33950,33900,460
|
|
20230907,091400,1445981050,33900,34050,34050,33900,1432
|
|
20230907,091300,1397328000,34050,34250,34300,34050,2818
|
|
20230907,091200,1301063450,34250,34600,34650,34200,6174
|
|
20230907,091100,1088516150,34550,34700,34800,34500,4414
|
|
20230907,091000,935414100,34700,34100,34700,34100,9256
|
|
20230907,090900,617091600,34050,34050,34350,34000,2968
|
|
20230907,090800,515735100,34000,33900,34000,33900,1275
|
|
20230907,090700,472441900,33900,34000,34000,33900,436
|
|
20230907,090600,457657500,33950,34000,34000,33950,308
|
|
20230907,090500,447196250,34000,33950,34050,33950,1702
|
|
20230907,090400,389358650,34000,33950,34050,33900,1898
|
|
20230907,090300,324902900,33950,33950,34000,33800,3489
|
|
20230907,090200,206451450,33900,33700,34100,33700,2589
|
|
20230907,090100,118608100,33700,33250,33700,33250,553
|
|
20230907,090000,100129600,33200,33200,33250,33150,3005
|