706 lines
38 KiB
CSV
706 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,204300,86612248400,26500,26500,26500,26500,12939
|
|
20230912,204200,86612248400,26500,26500,26500,26500,0
|
|
20230912,204100,86612248400,26500,26500,26500,26500,0
|
|
20230912,204000,86612248400,26500,26500,26500,26500,0
|
|
20230912,203900,86612248400,26500,26500,26500,26500,0
|
|
20230912,203800,86612248400,26500,26500,26500,26500,0
|
|
20230912,203700,86612248400,26500,26500,26500,26500,0
|
|
20230912,203600,86612248400,26500,26500,26500,26500,0
|
|
20230912,203500,86612248400,26500,26500,26500,26500,0
|
|
20230912,203400,86612248400,26500,26500,26500,26500,0
|
|
20230912,203300,86612248400,26500,26500,26500,26500,0
|
|
20230912,203200,86612248400,26500,26500,26500,26500,0
|
|
20230912,203100,86612248400,26500,26500,26500,26500,0
|
|
20230912,203000,86612248400,26500,26500,26500,26500,0
|
|
20230912,202900,86612248400,26500,26500,26500,26500,0
|
|
20230912,202800,86612248400,26500,26500,26500,26500,0
|
|
20230912,202700,86612248400,26500,26500,26500,26500,0
|
|
20230912,202600,86612248400,26500,26500,26500,26500,0
|
|
20230912,202500,86612248400,26500,26500,26500,26500,0
|
|
20230912,202400,86612248400,26500,26500,26500,26500,0
|
|
20230912,202300,86612248400,26500,26500,26500,26500,0
|
|
20230912,202200,86612248400,26500,26500,26500,26500,0
|
|
20230912,202100,86612248400,26500,26500,26500,26500,0
|
|
20230912,202000,86612248400,26500,26500,26500,26500,0
|
|
20230912,201900,86612248400,26500,26500,26500,26500,0
|
|
20230912,201800,86612248400,26500,26500,26500,26500,0
|
|
20230912,201700,86612248400,26500,26500,26500,26500,0
|
|
20230912,201600,86612248400,26500,26500,26500,26500,0
|
|
20230912,201500,86612248400,26500,26500,26500,26500,0
|
|
20230912,201400,86612248400,26500,26500,26500,26500,0
|
|
20230912,201300,86612248400,26500,26500,26500,26500,12939
|
|
20230912,201200,86612248400,26500,26500,26500,26500,0
|
|
20230912,201100,86612248400,26500,26500,26500,26500,0
|
|
20230912,201000,86612248400,26500,26500,26500,26500,0
|
|
20230912,200900,86612248400,26500,26500,26500,26500,0
|
|
20230912,200800,86612248400,26500,26500,26500,26500,0
|
|
20230912,200700,86612248400,26500,26500,26500,26500,0
|
|
20230912,200600,86612248400,26500,26500,26500,26500,0
|
|
20230912,200500,86612248400,26500,26500,26500,26500,0
|
|
20230912,200400,86612248400,26500,26500,26500,26500,0
|
|
20230912,200300,86612248400,26500,26500,26500,26500,0
|
|
20230912,200200,86612248400,26500,26500,26500,26500,0
|
|
20230912,200100,86612248400,26500,26500,26500,26500,0
|
|
20230912,200000,86612248400,26500,26500,26500,26500,0
|
|
20230912,195900,86612248400,26500,26500,26500,26500,0
|
|
20230912,195800,86612248400,26500,26500,26500,26500,0
|
|
20230912,195700,86612248400,26500,26500,26500,26500,0
|
|
20230912,195600,86612248400,26500,26500,26500,26500,0
|
|
20230912,195500,86612248400,26500,26500,26500,26500,0
|
|
20230912,195400,86612248400,26500,26500,26500,26500,0
|
|
20230912,195300,86612248400,26500,26500,26500,26500,0
|
|
20230912,195200,86612248400,26500,26500,26500,26500,0
|
|
20230912,195100,86612248400,26500,26500,26500,26500,0
|
|
20230912,195000,86612248400,26500,26500,26500,26500,0
|
|
20230912,194900,86612248400,26500,26500,26500,26500,0
|
|
20230912,194800,86612248400,26500,26500,26500,26500,0
|
|
20230912,194700,86612248400,26500,26500,26500,26500,0
|
|
20230912,194600,86612248400,26500,26500,26500,26500,0
|
|
20230912,194500,86612248400,26500,26500,26500,26500,0
|
|
20230912,194400,86612248400,26500,26500,26500,26500,0
|
|
20230912,194300,86612248400,26500,26500,26500,26500,12939
|
|
20230912,194200,86612248400,26500,26500,26500,26500,0
|
|
20230912,194100,86612248400,26500,26500,26500,26500,0
|
|
20230912,194000,86612248400,26500,26500,26500,26500,0
|
|
20230912,193900,86612248400,26500,26500,26500,26500,0
|
|
20230912,193800,86612248400,26500,26500,26500,26500,0
|
|
20230912,193700,86612248400,26500,26500,26500,26500,0
|
|
20230912,193600,86612248400,26500,26500,26500,26500,0
|
|
20230912,193500,86612248400,26500,26500,26500,26500,0
|
|
20230912,193400,86612248400,26500,26500,26500,26500,0
|
|
20230912,193300,86612248400,26500,26500,26500,26500,0
|
|
20230912,193200,86612248400,26500,26500,26500,26500,0
|
|
20230912,193100,86612248400,26500,26500,26500,26500,0
|
|
20230912,193000,86612248400,26500,26500,26500,26500,0
|
|
20230912,192900,86612248400,26500,26500,26500,26500,0
|
|
20230912,192800,86612248400,26500,26500,26500,26500,0
|
|
20230912,192700,86612248400,26500,26500,26500,26500,0
|
|
20230912,192600,86612248400,26500,26500,26500,26500,0
|
|
20230912,192500,86612248400,26500,26500,26500,26500,0
|
|
20230912,192400,86612248400,26500,26500,26500,26500,0
|
|
20230912,192300,86612248400,26500,26500,26500,26500,0
|
|
20230912,192200,86612248400,26500,26500,26500,26500,0
|
|
20230912,192100,86612248400,26500,26500,26500,26500,0
|
|
20230912,192000,86612248400,26500,26500,26500,26500,0
|
|
20230912,191900,86612248400,26500,26500,26500,26500,0
|
|
20230912,191800,86612248400,26500,26500,26500,26500,0
|
|
20230912,191700,86612248400,26500,26500,26500,26500,0
|
|
20230912,191600,86612248400,26500,26500,26500,26500,0
|
|
20230912,191500,86612248400,26500,26500,26500,26500,0
|
|
20230912,191400,86612248400,26500,26500,26500,26500,0
|
|
20230912,191300,86612248400,26500,26500,26500,26500,12939
|
|
20230912,191200,86612248400,26500,26500,26500,26500,0
|
|
20230912,191100,86612248400,26500,26500,26500,26500,0
|
|
20230912,191000,86612248400,26500,26500,26500,26500,0
|
|
20230912,190900,86612248400,26500,26500,26500,26500,0
|
|
20230912,190800,86612248400,26500,26500,26500,26500,0
|
|
20230912,190700,86612248400,26500,26500,26500,26500,0
|
|
20230912,190600,86612248400,26500,26500,26500,26500,0
|
|
20230912,190500,86612248400,26500,26500,26500,26500,0
|
|
20230912,190400,86612248400,26500,26500,26500,26500,0
|
|
20230912,190300,86612248400,26500,26500,26500,26500,0
|
|
20230912,190200,86612248400,26500,26500,26500,26500,0
|
|
20230912,190100,86612248400,26500,26500,26500,26500,0
|
|
20230912,190000,86612248400,26500,26500,26500,26500,0
|
|
20230912,185900,86612248400,26500,26500,26500,26500,0
|
|
20230912,185800,86612248400,26500,26500,26500,26500,0
|
|
20230912,185700,86612248400,26500,26500,26500,26500,0
|
|
20230912,185600,86612248400,26500,26500,26500,26500,0
|
|
20230912,185500,86612248400,26500,26500,26500,26500,0
|
|
20230912,185400,86612248400,26500,26500,26500,26500,0
|
|
20230912,185300,86612248400,26500,26500,26500,26500,0
|
|
20230912,185200,86612248400,26500,26500,26500,26500,0
|
|
20230912,185100,86612248400,26500,26500,26500,26500,0
|
|
20230912,185000,86612248400,26500,26500,26500,26500,0
|
|
20230912,184900,86612248400,26500,26500,26500,26500,0
|
|
20230912,184800,86612248400,26500,26500,26500,26500,0
|
|
20230912,184700,86612248400,26500,26500,26500,26500,0
|
|
20230912,184600,86612248400,26500,26500,26500,26500,0
|
|
20230912,184500,86612248400,26500,26500,26500,26500,0
|
|
20230912,184400,86612248400,26500,26500,26500,26500,0
|
|
20230912,184300,86612248400,26500,26500,26500,26500,12939
|
|
20230912,184200,86612248400,26500,26500,26500,26500,0
|
|
20230912,184100,86612248400,26500,26500,26500,26500,0
|
|
20230912,184000,86612248400,26500,26500,26500,26500,0
|
|
20230912,183900,86612248400,26500,26500,26500,26500,0
|
|
20230912,183800,86612248400,26500,26500,26500,26500,0
|
|
20230912,183700,86612248400,26500,26500,26500,26500,0
|
|
20230912,183600,86612248400,26500,26500,26500,26500,0
|
|
20230912,183500,86612248400,26500,26500,26500,26500,0
|
|
20230912,183400,86612248400,26500,26500,26500,26500,0
|
|
20230912,183300,86612248400,26500,26500,26500,26500,0
|
|
20230912,183200,86612248400,26500,26500,26500,26500,0
|
|
20230912,183100,86612248400,26500,26500,26500,26500,0
|
|
20230912,183000,86612248400,26500,26500,26500,26500,0
|
|
20230912,182900,86612248400,26500,26500,26500,26500,0
|
|
20230912,182800,86612248400,26500,26500,26500,26500,0
|
|
20230912,182700,86612248400,26500,26500,26500,26500,0
|
|
20230912,182600,86612248400,26500,26500,26500,26500,0
|
|
20230912,182500,86612248400,26500,26500,26500,26500,0
|
|
20230912,182400,86612248400,26500,26500,26500,26500,0
|
|
20230912,182300,86612248400,26500,26500,26500,26500,0
|
|
20230912,182200,86612248400,26500,26500,26500,26500,0
|
|
20230912,182100,86612248400,26500,26500,26500,26500,0
|
|
20230912,182000,86612248400,26500,26500,26500,26500,0
|
|
20230912,181900,86612248400,26500,26500,26500,26500,0
|
|
20230912,181800,86612248400,26500,26500,26500,26500,0
|
|
20230912,181700,86612248400,26500,26500,26500,26500,0
|
|
20230912,181600,86612248400,26500,26500,26500,26500,0
|
|
20230912,181500,86612248400,26500,26500,26500,26500,0
|
|
20230912,181400,86612248400,26500,26500,26500,26500,0
|
|
20230912,181300,86612248400,26500,26500,26500,26500,12939
|
|
20230912,181200,86612248400,26500,26500,26500,26500,0
|
|
20230912,181100,86612248400,26500,26500,26500,26500,0
|
|
20230912,181000,86612248400,26500,26500,26500,26500,0
|
|
20230912,180900,86612248400,26500,26500,26500,26500,0
|
|
20230912,180800,86612248400,26500,26500,26500,26500,0
|
|
20230912,180700,86612248400,26500,26500,26500,26500,0
|
|
20230912,180600,86612248400,26500,26500,26500,26500,0
|
|
20230912,180500,86612248400,26500,26500,26500,26500,0
|
|
20230912,180400,86612248400,26500,26500,26500,26500,0
|
|
20230912,180300,86612248400,26500,26500,26500,26500,0
|
|
20230912,180200,86612248400,26500,26500,26500,26500,0
|
|
20230912,180100,86612248400,26500,26500,26500,26500,0
|
|
20230912,180000,86612248400,26500,26500,26500,26500,0
|
|
20230912,175900,86612248400,26500,26500,26500,26500,0
|
|
20230912,175800,86612248400,26500,26500,26500,26500,0
|
|
20230912,175700,86612248400,26500,26500,26500,26500,0
|
|
20230912,175600,86612248400,26500,26500,26500,26500,0
|
|
20230912,175500,86612248400,26500,26500,26500,26500,0
|
|
20230912,175400,86612248400,26500,26500,26500,26500,0
|
|
20230912,175300,86612248400,26500,26500,26500,26500,0
|
|
20230912,175200,86612248400,26500,26500,26500,26500,0
|
|
20230912,175100,86612248400,26500,26500,26500,26500,0
|
|
20230912,175000,86612248400,26500,26500,26500,26500,0
|
|
20230912,174900,86612248400,26500,26500,26500,26500,0
|
|
20230912,174800,86612248400,26500,26500,26500,26500,0
|
|
20230912,174700,86612248400,26500,26500,26500,26500,0
|
|
20230912,174600,86612248400,26500,26500,26500,26500,0
|
|
20230912,174500,86612248400,26500,26500,26500,26500,0
|
|
20230912,174400,86612248400,26500,26500,26500,26500,0
|
|
20230912,174300,86612248400,26500,26500,26500,26500,12939
|
|
20230912,174200,86612248400,26500,26500,26500,26500,0
|
|
20230912,174100,86612248400,26500,26500,26500,26500,0
|
|
20230912,174000,86612248400,26500,26500,26500,26500,0
|
|
20230912,173900,86612248400,26500,26500,26500,26500,0
|
|
20230912,173800,86612248400,26500,26500,26500,26500,0
|
|
20230912,173700,86612248400,26500,26500,26500,26500,0
|
|
20230912,173600,86612248400,26500,26500,26500,26500,0
|
|
20230912,173500,86612248400,26500,26500,26500,26500,0
|
|
20230912,173400,86612248400,26500,26500,26500,26500,0
|
|
20230912,173300,86612248400,26500,26500,26500,26500,0
|
|
20230912,173200,86612248400,26500,26500,26500,26500,0
|
|
20230912,173100,86612248400,26500,26500,26500,26500,0
|
|
20230912,173000,86612248400,26500,26500,26500,26500,0
|
|
20230912,172900,86612248400,26500,26500,26500,26500,0
|
|
20230912,172800,86612248400,26500,26500,26500,26500,0
|
|
20230912,172700,86612248400,26500,26500,26500,26500,0
|
|
20230912,172600,86612248400,26500,26500,26500,26500,0
|
|
20230912,172500,86612248400,26500,26500,26500,26500,0
|
|
20230912,172400,86612248400,26500,26500,26500,26500,0
|
|
20230912,172300,86612248400,26500,26500,26500,26500,0
|
|
20230912,172200,86612248400,26500,26500,26500,26500,0
|
|
20230912,172100,86612248400,26500,26500,26500,26500,0
|
|
20230912,172000,86612248400,26500,26500,26500,26500,0
|
|
20230912,171900,86612248400,26500,26500,26500,26500,0
|
|
20230912,171800,86612248400,26500,26500,26500,26500,0
|
|
20230912,171700,86612248400,26500,26500,26500,26500,0
|
|
20230912,171600,86612248400,26500,26500,26500,26500,0
|
|
20230912,171500,86612248400,26500,26500,26500,26500,0
|
|
20230912,171400,86612248400,26500,26500,26500,26500,0
|
|
20230912,171300,86612248400,26500,26500,26500,26500,12939
|
|
20230912,171200,86612248400,26500,26500,26500,26500,0
|
|
20230912,171100,86612248400,26500,26500,26500,26500,0
|
|
20230912,171000,86612248400,26500,26500,26500,26500,0
|
|
20230912,170900,86612248400,26500,26500,26500,26500,0
|
|
20230912,170800,86612248400,26500,26500,26500,26500,0
|
|
20230912,170700,86612248400,26500,26500,26500,26500,0
|
|
20230912,170600,86612248400,26500,26500,26500,26500,0
|
|
20230912,170500,86612248400,26500,26500,26500,26500,0
|
|
20230912,170400,86612248400,26500,26500,26500,26500,0
|
|
20230912,170300,86612248400,26500,26500,26500,26500,0
|
|
20230912,170200,86612248400,26500,26500,26500,26500,0
|
|
20230912,170100,86612248400,26500,26500,26500,26500,0
|
|
20230912,170000,86612248400,26500,26500,26500,26500,0
|
|
20230912,165900,86612248400,26500,26500,26500,26500,0
|
|
20230912,165800,86612248400,26500,26500,26500,26500,0
|
|
20230912,165700,86612248400,26500,26500,26500,26500,0
|
|
20230912,165600,86612248400,26500,26500,26500,26500,0
|
|
20230912,165500,86612248400,26500,26500,26500,26500,0
|
|
20230912,165400,86612248400,26500,26500,26500,26500,0
|
|
20230912,165300,86612248400,26500,26500,26500,26500,0
|
|
20230912,165200,86612248400,26500,26500,26500,26500,0
|
|
20230912,165100,86612248400,26500,26500,26500,26500,0
|
|
20230912,165000,86612248400,26500,26500,26500,26500,0
|
|
20230912,164900,86612248400,26500,26500,26500,26500,0
|
|
20230912,164800,86612248400,26500,26500,26500,26500,0
|
|
20230912,164700,86612248400,26500,26500,26500,26500,0
|
|
20230912,164600,86612248400,26500,26500,26500,26500,0
|
|
20230912,164500,86612248400,26500,26500,26500,26500,0
|
|
20230912,164400,86612248400,26500,26500,26500,26500,0
|
|
20230912,164300,86612248400,26500,26500,26500,26500,12939
|
|
20230912,164200,86612248400,26500,26500,26500,26500,0
|
|
20230912,164100,86612248400,26500,26500,26500,26500,0
|
|
20230912,164000,86612248400,26500,26500,26500,26500,0
|
|
20230912,163900,86612248400,26500,26500,26500,26500,0
|
|
20230912,163800,86612248400,26500,26500,26500,26500,0
|
|
20230912,163700,86612248400,26500,26500,26500,26500,0
|
|
20230912,163600,86612248400,26500,26500,26500,26500,0
|
|
20230912,163500,86612248400,26500,26500,26500,26500,0
|
|
20230912,163400,86612248400,26500,26500,26500,26500,0
|
|
20230912,163300,86612248400,26500,26500,26500,26500,0
|
|
20230912,163200,86612248400,26500,26500,26500,26500,0
|
|
20230912,163100,86612248400,26500,26500,26500,26500,0
|
|
20230912,163000,86612248400,26500,26500,26500,26500,0
|
|
20230912,162900,86612248400,26500,26500,26500,26500,0
|
|
20230912,162800,86612248400,26500,26500,26500,26500,0
|
|
20230912,162700,86612248400,26500,26500,26500,26500,0
|
|
20230912,162600,86612248400,26500,26500,26500,26500,0
|
|
20230912,162500,86612248400,26500,26500,26500,26500,0
|
|
20230912,162400,86612248400,26500,26500,26500,26500,0
|
|
20230912,162300,86612248400,26500,26500,26500,26500,0
|
|
20230912,162200,86612248400,26500,26500,26500,26500,0
|
|
20230912,162100,86612248400,26500,26500,26500,26500,0
|
|
20230912,162000,86612248400,26500,26500,26500,26500,0
|
|
20230912,161900,86612248400,26500,26500,26500,26500,0
|
|
20230912,161800,86612248400,26500,26500,26500,26500,0
|
|
20230912,161700,86612248400,26500,26500,26500,26500,0
|
|
20230912,161600,86612248400,26500,26500,26500,26500,0
|
|
20230912,161500,86612248400,26500,26500,26500,26500,0
|
|
20230912,161400,86612248400,26500,26500,26500,26500,0
|
|
20230912,161300,86612248400,26500,26500,26500,26500,12939
|
|
20230912,161200,86612248400,26500,26500,26500,26500,0
|
|
20230912,161100,86612248400,26500,26500,26500,26500,0
|
|
20230912,161000,86612248400,26500,26500,26500,26500,0
|
|
20230912,160900,86612248400,26500,26500,26500,26500,0
|
|
20230912,160800,86612248400,26500,26500,26500,26500,0
|
|
20230912,160700,86612248400,26500,26500,26500,26500,0
|
|
20230912,160600,86612248400,26500,26500,26500,26500,0
|
|
20230912,160500,86612248400,26500,26500,26500,26500,0
|
|
20230912,160400,86612248400,26500,26500,26500,26500,0
|
|
20230912,160300,86612248400,26500,26500,26500,26500,0
|
|
20230912,160200,86612248400,26500,26500,26500,26500,0
|
|
20230912,160100,86612248400,26500,26500,26500,26500,0
|
|
20230912,160000,86612248400,26500,26500,26500,26500,0
|
|
20230912,155900,86612248400,26500,26500,26500,26500,0
|
|
20230912,155800,86612248400,26500,26500,26500,26500,0
|
|
20230912,155700,86612248400,26500,26500,26500,26500,0
|
|
20230912,155600,86612248400,26500,26500,26500,26500,0
|
|
20230912,155500,86612248400,26500,26500,26500,26500,0
|
|
20230912,155400,86612248400,26500,26500,26500,26500,0
|
|
20230912,155300,86612248400,26500,26500,26500,26500,0
|
|
20230912,155200,86612248400,26500,26500,26500,26500,0
|
|
20230912,155100,86612248400,26500,26500,26500,26500,0
|
|
20230912,155000,86612248400,26500,26500,26500,26500,0
|
|
20230912,154900,86612248400,26500,26500,26500,26500,0
|
|
20230912,154800,86612248400,26500,26500,26500,26500,0
|
|
20230912,154700,86612248400,26500,26500,26500,26500,0
|
|
20230912,154600,86612248400,26500,26500,26500,26500,0
|
|
20230912,154500,86612248400,26500,26500,26500,26500,0
|
|
20230912,154400,86612248400,26500,26500,26500,26500,0
|
|
20230912,154300,86612248400,26500,26500,26500,26500,12939
|
|
20230912,154200,86612248400,26500,26500,26500,26500,0
|
|
20230912,154100,86612248400,26500,26500,26500,26500,0
|
|
20230912,154000,86612248400,26500,26500,26500,26500,0
|
|
20230912,153900,86612248400,26500,26500,26500,26500,0
|
|
20230912,153800,86612248400,26500,26500,26500,26500,0
|
|
20230912,153700,86612248400,26500,26500,26500,26500,0
|
|
20230912,153600,86612248400,26500,26500,26500,26500,0
|
|
20230912,153500,86612248400,26500,26500,26500,26500,0
|
|
20230912,153400,86612248400,26500,26500,26500,26500,0
|
|
20230912,153300,86612248400,26500,26500,26500,26500,0
|
|
20230912,153200,86612248400,26500,26500,26500,26500,0
|
|
20230912,153100,86612248400,26500,26500,26500,26500,0
|
|
20230912,153000,86612248400,26500,26500,26500,26500,12939
|
|
20230912,152900,86269364900,26650,26650,26650,26650,0
|
|
20230912,152800,86269364900,26650,26650,26650,26650,0
|
|
20230912,152700,86269364900,26650,26650,26650,26650,0
|
|
20230912,152600,86269364900,26650,26650,26650,26650,0
|
|
20230912,152500,86269364900,26650,26650,26650,26650,0
|
|
20230912,152400,86269364900,26650,26650,26650,26650,0
|
|
20230912,152300,86269364900,26650,26650,26650,26650,0
|
|
20230912,152200,86269364900,26650,26650,26650,26650,0
|
|
20230912,152100,86269364900,26650,26650,26650,26650,0
|
|
20230912,152000,86269364900,26650,26650,26650,26650,0
|
|
20230912,151900,86269364900,26650,26650,26650,26550,4973
|
|
20230912,151800,86137028100,26650,26600,26650,26550,3497
|
|
20230912,151700,86044019150,26600,26550,26600,26500,1618
|
|
20230912,151600,86001023200,26600,26600,26600,26500,2836
|
|
20230912,151500,85925671400,26600,26500,26600,26450,728
|
|
20230912,151400,85906342350,26500,26650,26650,26400,3984
|
|
20230912,151300,85800769200,26650,26750,26750,26450,3788
|
|
20230912,151200,85700019350,26700,26650,26700,26600,4414
|
|
20230912,151100,85582449700,26650,26700,26700,26600,3254
|
|
20230912,151000,85495804600,26700,26750,26750,26700,4456
|
|
20230912,150900,85376747800,26750,26800,26850,26750,2888
|
|
20230912,150800,85299362500,26850,26850,26850,26800,1647
|
|
20230912,150700,85255157000,26850,26800,26900,26800,4154
|
|
20230912,150600,85143581550,26800,26700,26800,26700,2418
|
|
20230912,150500,85078966000,26700,26750,26850,26700,2879
|
|
20230912,150400,85001921650,26800,26750,26800,26750,2710
|
|
20230912,150300,84929342300,26750,26750,26750,26700,2817
|
|
20230912,150200,84854014450,26750,26750,26750,26700,4704
|
|
20230912,150100,84728241650,26750,26650,26750,26600,6428
|
|
20230912,150000,84556554100,26600,26400,26650,26350,3260
|
|
20230912,145900,84470248450,26400,26450,26450,26400,1089
|
|
20230912,145800,84441488400,26450,26350,26450,26300,1739
|
|
20230912,145700,84395649150,26400,26400,26400,26350,2169
|
|
20230912,145600,84338442550,26400,26400,26400,26350,2185
|
|
20230912,145500,84280841900,26400,26450,26450,26300,11123
|
|
20230912,145400,83987349700,26450,26600,26650,26450,6665
|
|
20230912,145300,83810468750,26600,26650,26700,26600,2001
|
|
20230912,145200,83757117050,26700,26600,26700,26600,1176
|
|
20230912,145100,83725771650,26650,26650,26750,26600,2413
|
|
20230912,145000,83661393200,26700,26600,26700,26600,2012
|
|
20230912,144900,83607714000,26650,26550,26650,26550,1099
|
|
20230912,144800,83578476700,26600,26600,26600,26550,1266
|
|
20230912,144700,83544831450,26650,26550,26650,26500,1081
|
|
20230912,144600,83516123150,26500,26600,26600,26450,2179
|
|
20230912,144500,83458301100,26600,26500,26600,26450,2542
|
|
20230912,144400,83390891000,26500,26400,26550,26400,1274
|
|
20230912,144300,83357163000,26400,26500,26550,26400,1701
|
|
20230912,144200,83312141850,26500,26450,26550,26450,1397
|
|
20230912,144100,83275152300,26500,26450,26550,26400,1077
|
|
20230912,144000,83246633100,26400,26450,26500,26400,1054
|
|
20230912,143900,83218729950,26500,26400,26500,26350,2254
|
|
20230912,143800,83159265650,26400,26500,26600,26350,2686
|
|
20230912,143700,83088195800,26550,26500,26550,26450,1388
|
|
20230912,143600,83051406000,26500,26400,26500,26350,3235
|
|
20230912,143500,82965916100,26350,26400,26400,26300,2304
|
|
20230912,143400,82905200800,26350,26250,26500,26250,1518
|
|
20230912,143300,82865173350,26250,26350,26350,26200,7934
|
|
20230912,143200,82656877650,26300,26450,26500,26300,8832
|
|
20230912,143100,82424095650,26450,26450,26500,26400,1122
|
|
20230912,143000,82394437600,26450,26400,26450,26400,2522
|
|
20230912,142900,82327822000,26450,26450,26500,26400,1795
|
|
20230912,142800,82280353700,26450,26500,26550,26450,2991
|
|
20230912,142700,82201204550,26450,26500,26550,26450,1353
|
|
20230912,142600,82165386300,26550,26600,26600,26450,1661
|
|
20230912,142500,82121348550,26600,26500,26700,26500,3445
|
|
20230912,142400,82029864300,26550,26650,26700,26500,1538
|
|
20230912,142300,81989026250,26750,26500,26750,26500,1981
|
|
20230912,142200,81936373200,26550,26500,26600,26450,4893
|
|
20230912,142100,81806734100,26500,26650,26700,26500,3449
|
|
20230912,142000,81715097050,26650,26950,26950,26550,6351
|
|
20230912,141900,81545560750,26950,26900,27000,26800,3326
|
|
20230912,141800,81456161000,26950,27050,27100,26900,3331
|
|
20230912,141700,81366179650,27000,26950,27100,26950,3933
|
|
20230912,141600,81259897600,26950,26950,27000,26950,2381
|
|
20230912,141500,81195660950,26950,26800,27050,26750,4415
|
|
20230912,141400,81076660950,26800,26850,26900,26700,2064
|
|
20230912,141300,81021408150,26900,26750,27050,26600,7402
|
|
20230912,141200,80822508300,26700,26600,26850,26500,4854
|
|
20230912,141100,80693079300,26600,26600,26650,26450,2066
|
|
20230912,141000,80638285300,26500,26650,26650,26400,5610
|
|
20230912,140900,80489341900,26650,26700,26750,26600,2922
|
|
20230912,140800,80411449500,26700,26750,26800,26700,3412
|
|
20230912,140700,80320287400,26750,26900,26950,26750,8022
|
|
20230912,140600,80104941900,26850,26950,27000,26800,6599
|
|
20230912,140500,79927096800,27000,26850,27000,26850,4475
|
|
20230912,140400,79806652400,26850,26800,26900,26750,1748
|
|
20230912,140300,79759769800,26850,26650,26850,26600,6533
|
|
20230912,140200,79585096600,26650,26650,26800,26600,12511
|
|
20230912,140100,79251108000,26600,26400,26600,26350,7502
|
|
20230912,140000,79052419000,26400,26250,26400,26100,15926
|
|
20230912,135900,78634299250,26200,26150,26250,26150,11377
|
|
20230912,135800,78336477000,26150,26150,26150,26150,0
|
|
20230912,135700,78336477000,26150,26300,26350,26150,9658
|
|
20230912,135600,78083247950,26350,26300,26450,26250,8465
|
|
20230912,135500,77860261700,26350,26250,26400,26200,10205
|
|
20230912,135400,77591947600,26250,26250,26400,26150,14651
|
|
20230912,135300,77208044800,26250,26650,26750,26150,39178
|
|
20230912,135200,76176194500,26700,26950,27000,26600,15374
|
|
20230912,135100,75764941500,26950,26900,27050,26800,10690
|
|
20230912,135000,75477091250,26900,26750,27100,26550,14370
|
|
20230912,134900,75092622100,26800,27200,27200,26500,30644
|
|
20230912,134800,74271379300,27250,27350,27400,27150,7126
|
|
20230912,134700,74077046000,27400,27350,27400,27250,5411
|
|
20230912,134600,73929080000,27350,27150,27400,27100,12066
|
|
20230912,134500,73600518750,27100,27550,27600,27000,23120
|
|
20230912,134400,72971171850,27450,27500,27600,27400,5181
|
|
20230912,134300,72828982850,27500,27850,27900,27400,19915
|
|
20230912,134200,72277619450,27900,27800,27900,27800,2713
|
|
20230912,134100,72202075400,27800,27800,27950,27800,2899
|
|
20230912,134000,72121241000,27800,27850,27900,27800,2953
|
|
20230912,133900,72039051300,27850,27750,27900,27750,2496
|
|
20230912,133800,71969644950,27750,27800,27800,27700,5764
|
|
20230912,133700,71809744350,27800,27750,27900,27700,4795
|
|
20230912,133600,71676595750,27700,27850,27900,27700,7076
|
|
20230912,133500,71479961150,27800,27950,27950,27700,12035
|
|
20230912,133400,71144910450,27950,28050,28050,27900,11145
|
|
20230912,133300,70833179500,28050,28200,28200,28000,6330
|
|
20230912,133200,70655443600,28150,28200,28250,28150,1743
|
|
20230912,133100,70606285250,28200,28150,28250,28150,1709
|
|
20230912,133000,70558066650,28150,28100,28150,28050,1920
|
|
20230912,132900,70504096850,28100,28250,28250,28100,6261
|
|
20230912,132800,70327981500,28250,28150,28250,28150,2404
|
|
20230912,132700,70260205750,28200,28150,28250,28150,3347
|
|
20230912,132600,70165825900,28200,28150,28250,28100,5021
|
|
20230912,132500,70024512850,28150,28300,28300,28100,7731
|
|
20230912,132400,69806721600,28250,28300,28300,28250,2122
|
|
20230912,132300,69746763500,28300,28400,28400,28250,7188
|
|
20230912,132200,69543168900,28400,28450,28450,28400,715
|
|
20230912,132100,69522848850,28450,28550,28600,28350,3178
|
|
20230912,132000,69432299550,28550,28550,28600,28550,1846
|
|
20230912,131900,69379581150,28500,28500,28600,28500,1157
|
|
20230912,131800,69346584100,28500,28450,28600,28450,3761
|
|
20230912,131700,69239350850,28450,28350,28450,28300,1529
|
|
20230912,131600,69196016250,28350,28350,28400,28300,2613
|
|
20230912,131500,69122001600,28350,28450,28500,28350,4465
|
|
20230912,131400,68995290900,28500,28450,28500,28400,1403
|
|
20230912,131300,68955401100,28400,28500,28500,28400,2992
|
|
20230912,131200,68870295800,28500,28400,28500,28400,3175
|
|
20230912,131100,68779972500,28350,28150,28400,28150,4323
|
|
20230912,131000,68657646750,28150,28250,28250,28050,18018
|
|
20230912,130900,68150332600,28250,28350,28400,28250,5133
|
|
20230912,130800,68005091150,28400,28450,28450,28300,11852
|
|
20230912,130700,67669101100,28450,28450,28500,28400,4773
|
|
20230912,130600,67533364200,28550,28500,28550,28450,5357
|
|
20230912,130500,67380788650,28500,28550,28550,28500,3246
|
|
20230912,130400,67288226100,28500,28500,28550,28450,3784
|
|
20230912,130300,67180359550,28500,28600,28600,28500,8148
|
|
20230912,130200,66947966150,28600,28550,28600,28500,6574
|
|
20230912,130100,66760294450,28550,28700,28750,28550,11259
|
|
20230912,130000,66437725500,28700,28900,28900,28700,20834
|
|
20230912,125900,65838056000,28900,28900,29000,28850,2966
|
|
20230912,125800,65752405800,28850,28950,29000,28850,5181
|
|
20230912,125700,65602740700,29050,28950,29050,28900,610
|
|
20230912,125600,65585071600,29000,28950,29050,28950,972
|
|
20230912,125500,65556908100,28950,29050,29050,28900,1684
|
|
20230912,125400,65508150250,29000,28950,29050,28900,1784
|
|
20230912,125300,65456496450,28950,29050,29050,28950,1192
|
|
20230912,125200,65421953100,29000,29050,29100,29000,957
|
|
20230912,125100,65394176100,28950,29050,29100,28950,2035
|
|
20230912,125000,65335147750,29050,29000,29100,29000,955
|
|
20230912,124900,65307411750,29050,29000,29050,29000,839
|
|
20230912,124800,65283077350,29000,29000,29100,29000,878
|
|
20230912,124700,65257586050,29000,29100,29100,29000,2556
|
|
20230912,124600,65183312400,29050,29100,29100,29050,596
|
|
20230912,124500,65165987050,29150,29200,29200,29100,1285
|
|
20230912,124400,65128572100,29150,29200,29250,29050,2212
|
|
20230912,124300,65064220850,29150,29150,29250,29100,1984
|
|
20230912,124200,65006363300,29150,29250,29300,29100,3001
|
|
20230912,124100,64918797650,29250,29200,29250,29150,979
|
|
20230912,124000,64890192300,29200,29200,29200,29100,459
|
|
20230912,123900,64876804500,29200,29100,29250,29050,1105
|
|
20230912,123800,64844567700,29050,29100,29150,29050,1474
|
|
20230912,123700,64801674200,29150,29100,29150,29000,1980
|
|
20230912,123600,64744105900,29100,29050,29100,29050,1455
|
|
20230912,123500,64701809800,28950,28950,29050,28950,882
|
|
20230912,123400,64676258100,29000,29000,29050,28950,1250
|
|
20230912,123300,64640046800,28950,28950,29000,28900,645
|
|
20230912,123200,64621373350,28950,29050,29050,28900,2181
|
|
20230912,123100,64558237750,29050,28950,29050,28950,2507
|
|
20230912,123000,64485508150,28950,28950,29000,28900,1717
|
|
20230912,122900,64435805550,28950,28900,28950,28800,8691
|
|
20230912,122800,64184968250,28900,29000,29000,28900,6566
|
|
20230912,122700,63995056900,29000,29000,29050,28950,6298
|
|
20230912,122600,63812551850,29000,29000,29100,29000,2094
|
|
20230912,122500,63751768150,29050,29000,29050,28950,6799
|
|
20230912,122400,63554660600,29000,29150,29150,28950,6419
|
|
20230912,122300,63368303050,29150,29100,29150,29100,1008
|
|
20230912,122200,63338943850,29100,29100,29150,29100,1012
|
|
20230912,122100,63309474950,29100,29100,29150,29050,2276
|
|
20230912,122000,63243233100,29050,29200,29200,29000,15257
|
|
20230912,121900,62799741350,29150,29200,29250,29150,3992
|
|
20230912,121800,62683223150,29200,29400,29400,29200,5879
|
|
20230912,121700,62510967250,29450,29350,29450,29350,544
|
|
20230912,121600,62494986300,29400,29400,29400,29350,2148
|
|
20230912,121500,62431859700,29350,29350,29400,29350,2932
|
|
20230912,121400,62345771350,29400,29350,29450,29350,2455
|
|
20230912,121300,62273588500,29400,29350,29400,29350,3974
|
|
20230912,121200,62156925250,29350,29400,29450,29350,5969
|
|
20230912,121100,61981481650,29450,29650,29650,29450,2423
|
|
20230912,121000,61910008050,29650,29650,29700,29550,1715
|
|
20230912,120900,61859214700,29650,29750,29750,29650,1867
|
|
20230912,120800,61803781750,29750,29750,29800,29700,1303
|
|
20230912,120700,61765008600,29800,29850,29900,29750,1870
|
|
20230912,120600,61709260750,29850,29800,29900,29750,7598
|
|
20230912,120500,61482657600,29800,29700,29800,29700,3189
|
|
20230912,120400,61387755700,29700,29700,29700,29650,1238
|
|
20230912,120300,61351008150,29700,29650,29700,29600,1137
|
|
20230912,120200,61317312950,29600,29650,29700,29600,2002
|
|
20230912,120100,61257957600,29700,29700,29700,29650,2216
|
|
20230912,120000,61192205550,29650,29600,29700,29550,1950
|
|
20230912,115900,61134445000,29600,29550,29600,29500,1148
|
|
20230912,115800,61100517850,29550,29600,29600,29500,1239
|
|
20230912,115700,61063893400,29600,29500,29600,29500,1256
|
|
20230912,115600,61026788550,29500,29450,29550,29450,1748
|
|
20230912,115500,60975219650,29500,29500,29500,29450,3697
|
|
20230912,115400,60866184900,29450,29450,29500,29400,739
|
|
20230912,115300,60844429350,29450,29450,29500,29400,2505
|
|
20230912,115200,60770656300,29400,29450,29450,29400,882
|
|
20230912,115100,60744692150,29400,29450,29450,29400,861
|
|
20230912,115000,60719348700,29450,29500,29500,29450,1987
|
|
20230912,114900,60660797600,29450,29400,29500,29400,1585
|
|
20230912,114800,60614107550,29400,29400,29450,29400,1083
|
|
20230912,114700,60582262800,29450,29450,29500,29400,2533
|
|
20230912,114600,60507687150,29450,29450,29500,29450,1326
|
|
20230912,114500,60468624200,29450,29500,29500,29450,3405
|
|
20230912,114400,60368332250,29500,29500,29600,29450,1539
|
|
20230912,114300,60322916550,29500,29450,29600,29450,844
|
|
20230912,114200,60298004750,29450,29550,29550,29450,1099
|
|
20230912,114100,60265585300,29550,29600,29600,29500,768
|
|
20230912,114000,60242870700,29600,29550,29600,29450,2252
|
|
20230912,113900,60176387250,29450,29600,29650,29450,3920
|
|
20230912,113800,60060760400,29600,29650,29650,29550,1217
|
|
20230912,113700,60024760350,29650,29550,29650,29550,1533
|
|
20230912,113600,59979405200,29500,29700,29700,29500,6138
|
|
20230912,113500,59797976350,29650,29650,29750,29650,1633
|
|
20230912,113400,59749498950,29650,29750,29800,29650,1989
|
|
20230912,113300,59690454800,29700,29650,29750,29600,1406
|
|
20230912,113200,59648748450,29650,29650,29750,29550,1788
|
|
20230912,113100,59595780500,29600,29800,29850,29600,6535
|
|
20230912,113000,59401504300,29800,29700,29850,29700,2313
|
|
20230912,112900,59332602900,29700,29750,29800,29700,3445
|
|
20230912,112800,59230122800,29750,29700,29900,29650,7281
|
|
20230912,112700,59013392300,29700,29600,29750,29600,6825
|
|
20230912,112600,58810930350,29500,29400,29600,29350,4880
|
|
20230912,112500,58666965400,29400,29400,29450,29350,5079
|
|
20230912,112400,58517735100,29400,29450,29500,29400,3432
|
|
20230912,112300,58416787950,29400,29550,29550,29400,4791
|
|
20230912,112200,58275498300,29600,29500,29600,29450,5212
|
|
20230912,112100,58121793500,29500,29650,29700,29400,20605
|
|
20230912,112000,57513644900,29700,29600,29700,29550,3107
|
|
20230912,111900,57421602900,29550,29650,29650,29550,6818
|
|
20230912,111800,57219948350,29600,29550,29650,29500,8642
|
|
20230912,111700,56964629300,29550,29750,29800,29550,9429
|
|
20230912,111600,56685127100,29800,29600,29800,29500,13678
|
|
20230912,111500,56279994700,29600,29850,29900,29600,15346
|
|
20230912,111400,55824005600,29850,29850,29900,29800,9540
|
|
20230912,111300,55539369000,29850,30000,30000,29800,18955
|
|
20230912,111200,54973180450,30000,30350,30400,30000,17259
|
|
20230912,111100,54452876250,30350,30350,30400,30300,4219
|
|
20230912,111000,54324779700,30300,30250,30350,30250,3766
|
|
20230912,110900,54210702550,30300,30150,30300,30000,12937
|
|
20230912,110800,53821263500,30150,30300,30400,30100,8295
|
|
20230912,110700,53570577250,30350,30200,30350,30100,14685
|
|
20230912,110600,53127102000,30200,30550,30550,30200,22297
|
|
20230912,110500,52448447850,30500,30450,30550,30350,10494
|
|
20230912,110400,52128853950,30500,30450,30500,30250,15777
|
|
20230912,110300,51650025750,30450,30600,30650,30400,10792
|
|
20230912,110200,51320763800,30600,30700,30750,30500,8850
|
|
20230912,110100,51050035550,30700,30800,30850,30700,5663
|
|
20230912,110000,50875787350,30850,30900,30950,30650,9008
|
|
20230912,105900,50598325950,30900,31000,31050,30900,13138
|
|
20230912,105800,50191311400,31000,30950,31000,30900,10562
|
|
20230912,105700,49864337100,30950,30750,30950,30750,17529
|
|
20230912,105600,49323795050,30750,30800,30800,30750,6347
|
|
20230912,105500,49128483200,30750,30700,30750,30550,13356
|
|
20230912,105400,48718686150,30750,30600,30800,30450,15196
|
|
20230912,105300,48254171250,30600,30750,31000,30550,21618
|
|
20230912,105200,47589272650,30750,30800,30900,30700,11893
|
|
20230912,105100,47223063700,30800,31000,31200,30800,21228
|
|
20230912,105000,46564259200,31050,31000,31100,30800,15744
|
|
20230912,104900,46076430050,31000,30850,31100,30650,39862
|
|
20230912,104800,44843425450,30850,30800,30900,30650,17795
|
|
20230912,104700,44295236550,30800,30800,30850,30550,25317
|
|
20230912,104600,43518805850,30750,30950,31000,30700,32597
|
|
20230912,104500,42512657600,30900,30550,30950,30550,38285
|
|
20230912,104400,41335477650,30500,30950,31200,30250,72717
|
|
20230912,104300,39095721600,30950,30900,31400,30800,93532
|
|
20230912,104200,36185388000,30800,30500,31000,30450,67867
|
|
20230912,104100,34096566200,30500,30400,30600,30350,55655
|
|
20230912,104000,32399237500,30400,30200,30450,30200,19034
|
|
20230912,103900,31821190150,30250,30300,30350,30150,10849
|
|
20230912,103800,31492764950,30300,30350,30350,30200,12437
|
|
20230912,103700,31116022150,30350,30250,30350,30100,6096
|
|
20230912,103600,30931703500,30200,30250,30400,30050,22891
|
|
20230912,103500,30239235000,30250,30050,30300,30000,26228
|
|
20230912,103400,29447492800,30050,29950,30050,29850,4025
|
|
20230912,103300,29326843500,29950,30000,30050,29900,5794
|
|
20230912,103200,29152953950,30000,29950,30050,29900,5229
|
|
20230912,103100,28996169200,29950,29950,30000,29800,3640
|
|
20230912,103000,28887223650,29900,29800,29950,29750,2265
|
|
20230912,102900,28819609550,29850,29950,29950,29750,2404
|
|
20230912,102800,28747898850,29950,29850,29950,29800,3597
|
|
20230912,102700,28640474150,29850,29700,29850,29700,3042
|
|
20230912,102600,28549903250,29700,29750,29850,29600,9794
|
|
20230912,102500,28259005000,29750,30150,30150,29650,15800
|
|
20230912,102400,27787311500,30150,30200,30250,30050,9901
|
|
20230912,102300,27488705500,30200,29850,30200,29850,20078
|
|
20230912,102200,26885181750,29850,29850,29900,29800,2562
|
|
20230912,102100,26808703800,29900,29850,29950,29850,2424
|
|
20230912,102000,26736233500,29850,29950,29950,29800,3133
|
|
20230912,101900,26642586200,29950,29900,29950,29800,3486
|
|
20230912,101800,26538373000,29900,30000,30000,29850,8651
|
|
20230912,101700,26279601450,30000,30050,30050,30000,6365
|
|
20230912,101600,26088557350,30050,30000,30100,30000,7161
|
|
20230912,101500,25873361100,30000,30000,30050,29950,3962
|
|
20230912,101400,25754553000,30000,30050,30100,30000,15426
|
|
20230912,101300,25291253900,30050,29700,30050,29700,30310
|
|
20230912,101200,24384380500,29750,29550,29750,29450,5097
|
|
20230912,101100,24233682150,29600,29600,29650,29500,2166
|
|
20230912,101000,24169521050,29500,29650,29750,29400,10543
|
|
20230912,100900,23858337500,29700,29750,29800,29600,4614
|
|
20230912,100800,23721341200,29750,29750,29800,29700,2270
|
|
20230912,100700,23653773150,29750,29750,29800,29650,1849
|
|
20230912,100600,23598794050,29800,29700,29800,29650,2238
|
|
20230912,100500,23532202600,29650,30000,30000,29650,7268
|
|
20230912,100400,23315304150,30000,30000,30000,29900,5450
|
|
20230912,100300,23151911650,30000,29800,30000,29800,4569
|
|
20230912,100200,23015196050,29800,30000,30000,29800,2437
|
|
20230912,100100,22942352850,29950,30000,30050,29800,6624
|
|
20230912,100000,22743796550,30000,30050,30050,29900,7225
|
|
20230912,095900,22527179700,30050,29750,30050,29700,16536
|
|
20230912,095800,22031799400,29750,29800,29850,29750,6591
|
|
20230912,095700,21835442800,29800,29900,29900,29800,4165
|
|
20230912,095600,21711145300,29900,29850,29950,29800,4854
|
|
20230912,095500,21566113850,29850,29900,29900,29750,7453
|
|
20230912,095400,21343868150,29900,29700,30250,29650,61909
|
|
20230912,095300,19488263000,29700,29650,29700,29500,11667
|
|
20230912,095200,19143298650,29650,29650,29700,29600,3687
|
|
20230912,095100,19033947000,29700,29800,29850,29600,6924
|
|
20230912,095000,18828270900,29850,29750,29850,29700,15044
|
|
20230912,094900,18380152300,29800,29600,29800,29300,21304
|
|
20230912,094800,17748392600,29550,29050,29600,29000,28265
|
|
20230912,094700,16916082450,29000,29050,29200,29000,3414
|
|
20230912,094600,16816928500,29050,29000,29100,29000,1370
|
|
20230912,094500,16777105400,29100,29200,29200,29000,2273
|
|
20230912,094400,16710960150,29200,29100,29250,29100,3128
|
|
20230912,094300,16619701650,29150,29050,29150,28950,2463
|
|
20230912,094200,16548123350,29050,28950,29050,28900,3142
|
|
20230912,094100,16457011700,28950,28850,29050,28850,2892
|
|
20230912,094000,16373130750,28850,28900,29050,28800,6374
|
|
20230912,093900,16189000500,29000,29150,29150,28900,11634
|
|
20230912,093800,15851431900,29150,29250,29250,29150,1269
|
|
20230912,093700,15814386550,29250,29200,29300,29150,1632
|
|
20230912,093600,15766735650,29200,29400,29450,29150,2919
|
|
20230912,093500,15681312500,29300,29500,29550,29300,3793
|
|
20230912,093400,15569522850,29500,29300,29500,29200,7974
|
|
20230912,093300,15334891850,29350,29250,29450,29200,5543
|
|
20230912,093200,15172166200,29250,29150,29250,29100,2366
|
|
20230912,093100,15103145150,29150,29100,29200,29050,3892
|
|
20230912,093000,14989863950,29150,28900,29250,28850,3651
|
|
20230912,092900,14883773200,28900,29200,29200,28900,13923
|
|
20230912,092800,14480059400,29200,29200,29300,29100,9660
|
|
20230912,092700,14198304750,29200,29450,29600,29100,16026
|
|
20230912,092600,13729158650,29550,29450,29550,29350,10746
|
|
20230912,092500,13412480650,29450,29450,29450,29250,8175
|
|
20230912,092400,13172641800,29400,29450,29550,29200,12526
|
|
20230912,092300,12805273500,29450,29700,29800,29450,17075
|
|
20230912,092200,12299373900,29700,29800,29900,29650,25731
|
|
20230912,092100,11533731850,29800,29800,30300,29750,86899
|
|
20230912,092000,8928643900,29800,29400,29800,29250,45069
|
|
20230912,091900,7596254750,29400,29300,29450,29250,24359
|
|
20230912,091800,6880991100,29300,29100,29350,29050,16796
|
|
20230912,091700,6390034550,29100,28850,29150,28750,12916
|
|
20230912,091600,6015392300,28800,28800,28900,28750,2634
|
|
20230912,091500,5939503350,28750,28950,28950,28750,5132
|
|
20230912,091400,5791394150,28900,28900,28950,28800,2707
|
|
20230912,091300,5713204400,28900,28650,28950,28650,7962
|
|
20230912,091200,5483770800,28700,28600,28700,28400,9379
|
|
20230912,091100,5216398150,28600,28700,28700,28550,6598
|
|
20230912,091000,5027470600,28700,28850,28900,28600,8418
|
|
20230912,090900,4785980300,28850,29100,29150,28800,8005
|
|
20230912,090800,4554567000,29100,29100,29150,29050,4596
|
|
20230912,090700,4420831550,29100,28700,29150,28650,9631
|
|
20230912,090600,4141561000,28800,28800,28900,28650,10421
|
|
20230912,090500,3842195250,28800,29000,29000,28750,11750
|
|
20230912,090400,3503182850,29000,29000,29100,28850,10936
|
|
20230912,090300,3186274950,29000,29200,29300,29000,26970
|
|
20230912,090200,2398539300,29200,28900,29250,28800,13674
|
|
20230912,090100,2000876450,28900,28800,28900,28700,14556
|
|
20230912,090000,1581746850,28800,29050,29150,28800,54480
|