719 lines
39 KiB
CSV
719 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,205600,37421023750,21350,21350,21350,21350,13117
|
|
20230906,205500,37421023750,21350,21350,21350,21350,0
|
|
20230906,205400,37421023750,21350,21350,21350,21350,0
|
|
20230906,205300,37421023750,21350,21350,21350,21350,0
|
|
20230906,205200,37421023750,21350,21350,21350,21350,0
|
|
20230906,205100,37421023750,21350,21350,21350,21350,0
|
|
20230906,205000,37421023750,21350,21350,21350,21350,0
|
|
20230906,204900,37421023750,21350,21350,21350,21350,0
|
|
20230906,204800,37421023750,21350,21350,21350,21350,0
|
|
20230906,204700,37421023750,21350,21350,21350,21350,0
|
|
20230906,204600,37421023750,21350,21350,21350,21350,0
|
|
20230906,204500,37421023750,21350,21350,21350,21350,0
|
|
20230906,204400,37421023750,21350,21350,21350,21350,0
|
|
20230906,204300,37421023750,21350,21350,21350,21350,0
|
|
20230906,204200,37421023750,21350,21350,21350,21350,0
|
|
20230906,204100,37421023750,21350,21350,21350,21350,0
|
|
20230906,204000,37421023750,21350,21350,21350,21350,0
|
|
20230906,203900,37421023750,21350,21350,21350,21350,0
|
|
20230906,203800,37421023750,21350,21350,21350,21350,0
|
|
20230906,203700,37421023750,21350,21350,21350,21350,0
|
|
20230906,203600,37421023750,21350,21350,21350,21350,0
|
|
20230906,203500,37421023750,21350,21350,21350,21350,0
|
|
20230906,203400,37421023750,21350,21350,21350,21350,0
|
|
20230906,203300,37421023750,21350,21350,21350,21350,0
|
|
20230906,203200,37421023750,21350,21350,21350,21350,0
|
|
20230906,203100,37421023750,21350,21350,21350,21350,0
|
|
20230906,203000,37421023750,21350,21350,21350,21350,0
|
|
20230906,202900,37421023750,21350,21350,21350,21350,0
|
|
20230906,202800,37421023750,21350,21350,21350,21350,0
|
|
20230906,202700,37421023750,21350,21350,21350,21350,0
|
|
20230906,202600,37421023750,21350,21350,21350,21350,13117
|
|
20230906,202500,37421023750,21350,21350,21350,21350,0
|
|
20230906,202400,37421023750,21350,21350,21350,21350,0
|
|
20230906,202300,37421023750,21350,21350,21350,21350,0
|
|
20230906,202200,37421023750,21350,21350,21350,21350,0
|
|
20230906,202100,37421023750,21350,21350,21350,21350,0
|
|
20230906,202000,37421023750,21350,21350,21350,21350,0
|
|
20230906,201900,37421023750,21350,21350,21350,21350,0
|
|
20230906,201800,37421023750,21350,21350,21350,21350,0
|
|
20230906,201700,37421023750,21350,21350,21350,21350,0
|
|
20230906,201600,37421023750,21350,21350,21350,21350,0
|
|
20230906,201500,37421023750,21350,21350,21350,21350,0
|
|
20230906,201400,37421023750,21350,21350,21350,21350,0
|
|
20230906,201300,37421023750,21350,21350,21350,21350,0
|
|
20230906,201200,37421023750,21350,21350,21350,21350,0
|
|
20230906,201100,37421023750,21350,21350,21350,21350,0
|
|
20230906,201000,37421023750,21350,21350,21350,21350,0
|
|
20230906,200900,37421023750,21350,21350,21350,21350,0
|
|
20230906,200800,37421023750,21350,21350,21350,21350,0
|
|
20230906,200700,37421023750,21350,21350,21350,21350,0
|
|
20230906,200600,37421023750,21350,21350,21350,21350,0
|
|
20230906,200500,37421023750,21350,21350,21350,21350,0
|
|
20230906,200400,37421023750,21350,21350,21350,21350,0
|
|
20230906,200300,37421023750,21350,21350,21350,21350,0
|
|
20230906,200200,37421023750,21350,21350,21350,21350,0
|
|
20230906,200100,37421023750,21350,21350,21350,21350,0
|
|
20230906,200000,37421023750,21350,21350,21350,21350,0
|
|
20230906,195900,37421023750,21350,21350,21350,21350,0
|
|
20230906,195800,37421023750,21350,21350,21350,21350,0
|
|
20230906,195700,37421023750,21350,21350,21350,21350,0
|
|
20230906,195600,37421023750,21350,21350,21350,21350,13117
|
|
20230906,195500,37421023750,21350,21350,21350,21350,0
|
|
20230906,195400,37421023750,21350,21350,21350,21350,0
|
|
20230906,195300,37421023750,21350,21350,21350,21350,0
|
|
20230906,195200,37421023750,21350,21350,21350,21350,0
|
|
20230906,195100,37421023750,21350,21350,21350,21350,0
|
|
20230906,195000,37421023750,21350,21350,21350,21350,0
|
|
20230906,194900,37421023750,21350,21350,21350,21350,0
|
|
20230906,194800,37421023750,21350,21350,21350,21350,0
|
|
20230906,194700,37421023750,21350,21350,21350,21350,0
|
|
20230906,194600,37421023750,21350,21350,21350,21350,0
|
|
20230906,194500,37421023750,21350,21350,21350,21350,0
|
|
20230906,194400,37421023750,21350,21350,21350,21350,0
|
|
20230906,194300,37421023750,21350,21350,21350,21350,0
|
|
20230906,194200,37421023750,21350,21350,21350,21350,0
|
|
20230906,194100,37421023750,21350,21350,21350,21350,0
|
|
20230906,194000,37421023750,21350,21350,21350,21350,0
|
|
20230906,193900,37421023750,21350,21350,21350,21350,0
|
|
20230906,193800,37421023750,21350,21350,21350,21350,0
|
|
20230906,193700,37421023750,21350,21350,21350,21350,0
|
|
20230906,193600,37421023750,21350,21350,21350,21350,0
|
|
20230906,193500,37421023750,21350,21350,21350,21350,0
|
|
20230906,193400,37421023750,21350,21350,21350,21350,0
|
|
20230906,193300,37421023750,21350,21350,21350,21350,0
|
|
20230906,193200,37421023750,21350,21350,21350,21350,0
|
|
20230906,193100,37421023750,21350,21350,21350,21350,0
|
|
20230906,193000,37421023750,21350,21350,21350,21350,0
|
|
20230906,192900,37421023750,21350,21350,21350,21350,0
|
|
20230906,192800,37421023750,21350,21350,21350,21350,0
|
|
20230906,192700,37421023750,21350,21350,21350,21350,0
|
|
20230906,192600,37421023750,21350,21350,21350,21350,13117
|
|
20230906,192500,37421023750,21350,21350,21350,21350,0
|
|
20230906,192400,37421023750,21350,21350,21350,21350,0
|
|
20230906,192300,37421023750,21350,21350,21350,21350,0
|
|
20230906,192200,37421023750,21350,21350,21350,21350,0
|
|
20230906,192100,37421023750,21350,21350,21350,21350,0
|
|
20230906,192000,37421023750,21350,21350,21350,21350,0
|
|
20230906,191900,37421023750,21350,21350,21350,21350,0
|
|
20230906,191800,37421023750,21350,21350,21350,21350,0
|
|
20230906,191700,37421023750,21350,21350,21350,21350,0
|
|
20230906,191600,37421023750,21350,21350,21350,21350,0
|
|
20230906,191500,37421023750,21350,21350,21350,21350,0
|
|
20230906,191400,37421023750,21350,21350,21350,21350,0
|
|
20230906,191300,37421023750,21350,21350,21350,21350,0
|
|
20230906,191200,37421023750,21350,21350,21350,21350,0
|
|
20230906,191100,37421023750,21350,21350,21350,21350,0
|
|
20230906,191000,37421023750,21350,21350,21350,21350,0
|
|
20230906,190900,37421023750,21350,21350,21350,21350,0
|
|
20230906,190800,37421023750,21350,21350,21350,21350,0
|
|
20230906,190700,37421023750,21350,21350,21350,21350,0
|
|
20230906,190600,37421023750,21350,21350,21350,21350,0
|
|
20230906,190500,37421023750,21350,21350,21350,21350,0
|
|
20230906,190400,37421023750,21350,21350,21350,21350,0
|
|
20230906,190300,37421023750,21350,21350,21350,21350,0
|
|
20230906,190200,37421023750,21350,21350,21350,21350,0
|
|
20230906,190100,37421023750,21350,21350,21350,21350,0
|
|
20230906,190000,37421023750,21350,21350,21350,21350,0
|
|
20230906,185900,37421023750,21350,21350,21350,21350,0
|
|
20230906,185800,37421023750,21350,21350,21350,21350,0
|
|
20230906,185700,37421023750,21350,21350,21350,21350,0
|
|
20230906,185600,37421023750,21350,21350,21350,21350,13117
|
|
20230906,185500,37421023750,21350,21350,21350,21350,0
|
|
20230906,185400,37421023750,21350,21350,21350,21350,0
|
|
20230906,185300,37421023750,21350,21350,21350,21350,0
|
|
20230906,185200,37421023750,21350,21350,21350,21350,0
|
|
20230906,185100,37421023750,21350,21350,21350,21350,0
|
|
20230906,185000,37421023750,21350,21350,21350,21350,0
|
|
20230906,184900,37421023750,21350,21350,21350,21350,0
|
|
20230906,184800,37421023750,21350,21350,21350,21350,0
|
|
20230906,184700,37421023750,21350,21350,21350,21350,0
|
|
20230906,184600,37421023750,21350,21350,21350,21350,0
|
|
20230906,184500,37421023750,21350,21350,21350,21350,0
|
|
20230906,184400,37421023750,21350,21350,21350,21350,0
|
|
20230906,184300,37421023750,21350,21350,21350,21350,0
|
|
20230906,184200,37421023750,21350,21350,21350,21350,0
|
|
20230906,184100,37421023750,21350,21350,21350,21350,0
|
|
20230906,184000,37421023750,21350,21350,21350,21350,0
|
|
20230906,183900,37421023750,21350,21350,21350,21350,0
|
|
20230906,183800,37421023750,21350,21350,21350,21350,0
|
|
20230906,183700,37421023750,21350,21350,21350,21350,0
|
|
20230906,183600,37421023750,21350,21350,21350,21350,0
|
|
20230906,183500,37421023750,21350,21350,21350,21350,0
|
|
20230906,183400,37421023750,21350,21350,21350,21350,0
|
|
20230906,183300,37421023750,21350,21350,21350,21350,0
|
|
20230906,183200,37421023750,21350,21350,21350,21350,0
|
|
20230906,183100,37421023750,21350,21350,21350,21350,0
|
|
20230906,183000,37421023750,21350,21350,21350,21350,0
|
|
20230906,182900,37421023750,21350,21350,21350,21350,0
|
|
20230906,182800,37421023750,21350,21350,21350,21350,0
|
|
20230906,182700,37421023750,21350,21350,21350,21350,0
|
|
20230906,182600,37421023750,21350,21350,21350,21350,13117
|
|
20230906,182500,37421023750,21350,21350,21350,21350,0
|
|
20230906,182400,37421023750,21350,21350,21350,21350,0
|
|
20230906,182300,37421023750,21350,21350,21350,21350,0
|
|
20230906,182200,37421023750,21350,21350,21350,21350,0
|
|
20230906,182100,37421023750,21350,21350,21350,21350,0
|
|
20230906,182000,37421023750,21350,21350,21350,21350,0
|
|
20230906,181900,37421023750,21350,21350,21350,21350,0
|
|
20230906,181800,37421023750,21350,21350,21350,21350,0
|
|
20230906,181700,37421023750,21350,21350,21350,21350,0
|
|
20230906,181600,37421023750,21350,21350,21350,21350,0
|
|
20230906,181500,37421023750,21350,21350,21350,21350,0
|
|
20230906,181400,37421023750,21350,21350,21350,21350,0
|
|
20230906,181300,37421023750,21350,21350,21350,21350,0
|
|
20230906,181200,37421023750,21350,21350,21350,21350,0
|
|
20230906,181100,37421023750,21350,21350,21350,21350,0
|
|
20230906,181000,37421023750,21350,21350,21350,21350,0
|
|
20230906,180900,37421023750,21350,21350,21350,21350,0
|
|
20230906,180800,37421023750,21350,21350,21350,21350,0
|
|
20230906,180700,37421023750,21350,21350,21350,21350,0
|
|
20230906,180600,37421023750,21350,21350,21350,21350,0
|
|
20230906,180500,37421023750,21350,21350,21350,21350,0
|
|
20230906,180400,37421023750,21350,21350,21350,21350,0
|
|
20230906,180300,37421023750,21350,21350,21350,21350,0
|
|
20230906,180200,37421023750,21350,21350,21350,21350,0
|
|
20230906,180100,37421023750,21350,21350,21350,21350,0
|
|
20230906,180000,37421023750,21350,21350,21350,21350,0
|
|
20230906,175900,37421023750,21350,21350,21350,21350,0
|
|
20230906,175800,37421023750,21350,21350,21350,21350,0
|
|
20230906,175700,37421023750,21350,21350,21350,21350,0
|
|
20230906,175600,37421023750,21350,21350,21350,21350,13117
|
|
20230906,175500,37421023750,21350,21350,21350,21350,0
|
|
20230906,175400,37421023750,21350,21350,21350,21350,0
|
|
20230906,175300,37421023750,21350,21350,21350,21350,0
|
|
20230906,175200,37421023750,21350,21350,21350,21350,0
|
|
20230906,175100,37421023750,21350,21350,21350,21350,0
|
|
20230906,175000,37421023750,21350,21350,21350,21350,0
|
|
20230906,174900,37421023750,21350,21350,21350,21350,0
|
|
20230906,174800,37421023750,21350,21350,21350,21350,0
|
|
20230906,174700,37421023750,21350,21350,21350,21350,0
|
|
20230906,174600,37421023750,21350,21350,21350,21350,0
|
|
20230906,174500,37421023750,21350,21350,21350,21350,0
|
|
20230906,174400,37421023750,21350,21350,21350,21350,0
|
|
20230906,174300,37421023750,21350,21350,21350,21350,0
|
|
20230906,174200,37421023750,21350,21350,21350,21350,0
|
|
20230906,174100,37421023750,21350,21350,21350,21350,0
|
|
20230906,174000,37421023750,21350,21350,21350,21350,0
|
|
20230906,173900,37421023750,21350,21350,21350,21350,0
|
|
20230906,173800,37421023750,21350,21350,21350,21350,0
|
|
20230906,173700,37421023750,21350,21350,21350,21350,0
|
|
20230906,173600,37421023750,21350,21350,21350,21350,0
|
|
20230906,173500,37421023750,21350,21350,21350,21350,0
|
|
20230906,173400,37421023750,21350,21350,21350,21350,0
|
|
20230906,173300,37421023750,21350,21350,21350,21350,0
|
|
20230906,173200,37421023750,21350,21350,21350,21350,0
|
|
20230906,173100,37421023750,21350,21350,21350,21350,0
|
|
20230906,173000,37421023750,21350,21350,21350,21350,0
|
|
20230906,172900,37421023750,21350,21350,21350,21350,0
|
|
20230906,172800,37421023750,21350,21350,21350,21350,0
|
|
20230906,172700,37421023750,21350,21350,21350,21350,0
|
|
20230906,172600,37421023750,21350,21350,21350,21350,13117
|
|
20230906,172500,37421023750,21350,21350,21350,21350,0
|
|
20230906,172400,37421023750,21350,21350,21350,21350,0
|
|
20230906,172300,37421023750,21350,21350,21350,21350,0
|
|
20230906,172200,37421023750,21350,21350,21350,21350,0
|
|
20230906,172100,37421023750,21350,21350,21350,21350,0
|
|
20230906,172000,37421023750,21350,21350,21350,21350,0
|
|
20230906,171900,37421023750,21350,21350,21350,21350,0
|
|
20230906,171800,37421023750,21350,21350,21350,21350,0
|
|
20230906,171700,37421023750,21350,21350,21350,21350,0
|
|
20230906,171600,37421023750,21350,21350,21350,21350,0
|
|
20230906,171500,37421023750,21350,21350,21350,21350,0
|
|
20230906,171400,37421023750,21350,21350,21350,21350,0
|
|
20230906,171300,37421023750,21350,21350,21350,21350,0
|
|
20230906,171200,37421023750,21350,21350,21350,21350,0
|
|
20230906,171100,37421023750,21350,21350,21350,21350,0
|
|
20230906,171000,37421023750,21350,21350,21350,21350,0
|
|
20230906,170900,37421023750,21350,21350,21350,21350,0
|
|
20230906,170800,37421023750,21350,21350,21350,21350,0
|
|
20230906,170700,37421023750,21350,21350,21350,21350,0
|
|
20230906,170600,37421023750,21350,21350,21350,21350,0
|
|
20230906,170500,37421023750,21350,21350,21350,21350,0
|
|
20230906,170400,37421023750,21350,21350,21350,21350,0
|
|
20230906,170300,37421023750,21350,21350,21350,21350,0
|
|
20230906,170200,37421023750,21350,21350,21350,21350,0
|
|
20230906,170100,37421023750,21350,21350,21350,21350,0
|
|
20230906,170000,37421023750,21350,21350,21350,21350,0
|
|
20230906,165900,37421023750,21350,21350,21350,21350,0
|
|
20230906,165800,37421023750,21350,21350,21350,21350,0
|
|
20230906,165700,37421023750,21350,21350,21350,21350,0
|
|
20230906,165600,37421023750,21350,21350,21350,21350,13117
|
|
20230906,165500,37421023750,21350,21350,21350,21350,0
|
|
20230906,165400,37421023750,21350,21350,21350,21350,0
|
|
20230906,165300,37421023750,21350,21350,21350,21350,0
|
|
20230906,165200,37421023750,21350,21350,21350,21350,0
|
|
20230906,165100,37421023750,21350,21350,21350,21350,0
|
|
20230906,165000,37421023750,21350,21350,21350,21350,0
|
|
20230906,164900,37421023750,21350,21350,21350,21350,0
|
|
20230906,164800,37421023750,21350,21350,21350,21350,0
|
|
20230906,164700,37421023750,21350,21350,21350,21350,0
|
|
20230906,164600,37421023750,21350,21350,21350,21350,0
|
|
20230906,164500,37421023750,21350,21350,21350,21350,0
|
|
20230906,164400,37421023750,21350,21350,21350,21350,0
|
|
20230906,164300,37421023750,21350,21350,21350,21350,0
|
|
20230906,164200,37421023750,21350,21350,21350,21350,0
|
|
20230906,164100,37421023750,21350,21350,21350,21350,0
|
|
20230906,164000,37421023750,21350,21350,21350,21350,0
|
|
20230906,163900,37421023750,21350,21350,21350,21350,0
|
|
20230906,163800,37421023750,21350,21350,21350,21350,0
|
|
20230906,163700,37421023750,21350,21350,21350,21350,0
|
|
20230906,163600,37421023750,21350,21350,21350,21350,0
|
|
20230906,163500,37421023750,21350,21350,21350,21350,0
|
|
20230906,163400,37421023750,21350,21350,21350,21350,0
|
|
20230906,163300,37421023750,21350,21350,21350,21350,0
|
|
20230906,163200,37421023750,21350,21350,21350,21350,0
|
|
20230906,163100,37421023750,21350,21350,21350,21350,0
|
|
20230906,163000,37421023750,21350,21350,21350,21350,0
|
|
20230906,162900,37421023750,21350,21350,21350,21350,0
|
|
20230906,162800,37421023750,21350,21350,21350,21350,0
|
|
20230906,162700,37421023750,21350,21350,21350,21350,0
|
|
20230906,162600,37421023750,21350,21350,21350,21350,13117
|
|
20230906,162500,37421023750,21350,21350,21350,21350,0
|
|
20230906,162400,37421023750,21350,21350,21350,21350,0
|
|
20230906,162300,37421023750,21350,21350,21350,21350,0
|
|
20230906,162200,37421023750,21350,21350,21350,21350,0
|
|
20230906,162100,37421023750,21350,21350,21350,21350,0
|
|
20230906,162000,37421023750,21350,21350,21350,21350,0
|
|
20230906,161900,37421023750,21350,21350,21350,21350,0
|
|
20230906,161800,37421023750,21350,21350,21350,21350,0
|
|
20230906,161700,37421023750,21350,21350,21350,21350,0
|
|
20230906,161600,37421023750,21350,21350,21350,21350,0
|
|
20230906,161500,37421023750,21350,21350,21350,21350,0
|
|
20230906,161400,37421023750,21350,21350,21350,21350,0
|
|
20230906,161300,37421023750,21350,21350,21350,21350,0
|
|
20230906,161200,37421023750,21350,21350,21350,21350,0
|
|
20230906,161100,37421023750,21350,21350,21350,21350,0
|
|
20230906,161000,37421023750,21350,21350,21350,21350,0
|
|
20230906,160900,37421023750,21350,21350,21350,21350,0
|
|
20230906,160800,37421023750,21350,21350,21350,21350,0
|
|
20230906,160700,37421023750,21350,21350,21350,21350,0
|
|
20230906,160600,37421023750,21350,21350,21350,21350,0
|
|
20230906,160500,37421023750,21350,21350,21350,21350,0
|
|
20230906,160400,37421023750,21350,21350,21350,21350,0
|
|
20230906,160300,37421023750,21350,21350,21350,21350,0
|
|
20230906,160200,37421023750,21350,21350,21350,21350,0
|
|
20230906,160100,37421023750,21350,21350,21350,21350,0
|
|
20230906,160000,37421023750,21350,21350,21350,21350,0
|
|
20230906,155900,37421023750,21350,21350,21350,21350,0
|
|
20230906,155800,37421023750,21350,21350,21350,21350,0
|
|
20230906,155700,37421023750,21350,21350,21350,21350,0
|
|
20230906,155600,37421023750,21350,21350,21350,21350,13117
|
|
20230906,155500,37421023750,21350,21350,21350,21350,0
|
|
20230906,155400,37421023750,21350,21350,21350,21350,0
|
|
20230906,155300,37421023750,21350,21350,21350,21350,0
|
|
20230906,155200,37421023750,21350,21350,21350,21350,0
|
|
20230906,155100,37421023750,21350,21350,21350,21350,0
|
|
20230906,155000,37421023750,21350,21350,21350,21350,0
|
|
20230906,154900,37421023750,21350,21350,21350,21350,0
|
|
20230906,154800,37421023750,21350,21350,21350,21350,0
|
|
20230906,154700,37421023750,21350,21350,21350,21350,0
|
|
20230906,154600,37421023750,21350,21350,21350,21350,0
|
|
20230906,154500,37421023750,21350,21350,21350,21350,0
|
|
20230906,154400,37421023750,21350,21350,21350,21350,0
|
|
20230906,154300,37421023750,21350,21350,21350,21350,0
|
|
20230906,154200,37421023750,21350,21350,21350,21350,0
|
|
20230906,154100,37421023750,21350,21350,21350,21350,0
|
|
20230906,154000,37421023750,21350,21350,21350,21350,0
|
|
20230906,153900,37421023750,21350,21350,21350,21350,0
|
|
20230906,153800,37421023750,21350,21350,21350,21350,0
|
|
20230906,153700,37421023750,21350,21350,21350,21350,0
|
|
20230906,153600,37421023750,21350,21350,21350,21350,0
|
|
20230906,153500,37421023750,21350,21350,21350,21350,0
|
|
20230906,153400,37421023750,21350,21350,21350,21350,0
|
|
20230906,153300,37421023750,21350,21350,21350,21350,0
|
|
20230906,153200,37421023750,21350,21350,21350,21350,0
|
|
20230906,153100,37421023750,21350,21350,21350,21350,0
|
|
20230906,153000,37421023750,21350,21350,21350,21350,13117
|
|
20230906,152900,37140975800,21400,21400,21400,21400,0
|
|
20230906,152800,37140975800,21400,21400,21400,21400,0
|
|
20230906,152700,37140975800,21400,21400,21400,21400,0
|
|
20230906,152600,37140975800,21400,21400,21400,21400,0
|
|
20230906,152500,37140975800,21400,21400,21400,21400,0
|
|
20230906,152400,37140975800,21400,21400,21400,21400,0
|
|
20230906,152300,37140975800,21400,21400,21400,21400,0
|
|
20230906,152200,37140975800,21400,21400,21400,21400,0
|
|
20230906,152100,37140975800,21400,21400,21400,21400,0
|
|
20230906,152000,37140975800,21400,21400,21400,21400,0
|
|
20230906,151900,37140975800,21400,21350,21400,21350,2030
|
|
20230906,151800,37097602700,21350,21350,21400,21350,1424
|
|
20230906,151700,37067169900,21400,21350,21400,21350,1852
|
|
20230906,151600,37027614850,21350,21400,21450,21350,2933
|
|
20230906,151500,36964877600,21450,21450,21450,21400,899
|
|
20230906,151400,36945632750,21450,21450,21450,21350,2042
|
|
20230906,151300,36901938950,21400,21450,21450,21400,2123
|
|
20230906,151200,36856450850,21450,21400,21500,21400,3925
|
|
20230906,151100,36772243500,21450,21450,21450,21400,1369
|
|
20230906,151000,36742920550,21450,21400,21450,21350,2207
|
|
20230906,150900,36695735850,21350,21400,21400,21350,1883
|
|
20230906,150800,36655502200,21350,21350,21400,21300,3159
|
|
20230906,150700,36588027500,21350,21400,21450,21350,1177
|
|
20230906,150600,36562840550,21400,21400,21450,21350,1701
|
|
20230906,150500,36526429700,21450,21400,21450,21350,2497
|
|
20230906,150400,36472979050,21350,21350,21400,21350,1917
|
|
20230906,150300,36432031250,21350,21400,21500,21350,3464
|
|
20230906,150200,36357832900,21450,21450,21450,21450,1830
|
|
20230906,150100,36318579400,21450,21450,21500,21400,1627
|
|
20230906,150000,36283681150,21450,21500,21550,21450,1444
|
|
20230906,145900,36252638900,21450,21500,21500,21400,1051
|
|
20230906,145800,36230083650,21450,21350,21500,21350,2523
|
|
20230906,145700,36176133100,21350,21350,21450,21350,1542
|
|
20230906,145600,36143177000,21350,21350,21450,21300,3759
|
|
20230906,145500,36062885600,21350,21450,21500,21250,18069
|
|
20230906,145400,35677493300,21400,21500,21500,21400,2365
|
|
20230906,145300,35626744800,21450,21500,21550,21450,2398
|
|
20230906,145200,35575278700,21450,21450,21550,21400,2622
|
|
20230906,145100,35519066850,21450,21550,21550,21450,1750
|
|
20230906,145000,35481452200,21550,21500,21600,21500,1461
|
|
20230906,144900,35450003950,21550,21550,21600,21500,803
|
|
20230906,144800,35432686600,21550,21500,21550,21450,2400
|
|
20230906,144700,35381060650,21550,21500,21550,21450,3436
|
|
20230906,144600,35307287350,21500,21550,21550,21500,2727
|
|
20230906,144500,35248567800,21550,21500,21600,21450,1869
|
|
20230906,144400,35208294750,21450,21500,21500,21450,939
|
|
20230906,144300,35188125400,21500,21500,21550,21450,1404
|
|
20230906,144200,35157900450,21500,21600,21600,21500,3210
|
|
20230906,144100,35088787500,21600,21600,21700,21550,1413
|
|
20230906,144000,35058298850,21650,21650,21650,21600,692
|
|
20230906,143900,35043335600,21700,21650,21700,21550,2805
|
|
20230906,143800,34982759500,21650,21750,21750,21650,896
|
|
20230906,143700,34963297700,21750,21700,21750,21700,1290
|
|
20230906,143600,34935289450,21700,21700,21750,21700,818
|
|
20230906,143500,34917538600,21650,21650,21750,21650,2848
|
|
20230906,143400,34855739500,21650,21550,21750,21550,6677
|
|
20230906,143300,34710929100,21550,21600,21650,21550,991
|
|
20230906,143200,34689515100,21600,21550,21600,21500,2577
|
|
20230906,143100,34634050300,21550,21550,21600,21500,2078
|
|
20230906,143000,34589307300,21550,21500,21600,21500,539
|
|
20230906,142900,34577708250,21550,21500,21600,21500,1762
|
|
20230906,142800,34539746850,21500,21550,21600,21450,3938
|
|
20230906,142700,34455039700,21550,21500,21600,21500,2666
|
|
20230906,142600,34397564200,21550,21400,21550,21400,2029
|
|
20230906,142500,34353954650,21450,21450,21550,21450,4500
|
|
20230906,142400,34257281100,21500,21500,21600,21450,5164
|
|
20230906,142300,34146117250,21500,21550,21600,21500,3297
|
|
20230906,142200,34075113100,21550,21550,21600,21500,1516
|
|
20230906,142100,34042438300,21650,21550,21650,21550,2276
|
|
20230906,142000,33993296400,21600,21650,21700,21600,2554
|
|
20230906,141900,33938020100,21700,21650,21700,21650,1089
|
|
20230906,141800,33914420750,21650,21600,21700,21600,3698
|
|
20230906,141700,33834320950,21550,21550,21650,21550,1348
|
|
20230906,141600,33805209650,21550,21600,21650,21550,2194
|
|
20230906,141500,33757792250,21650,21600,21650,21550,3449
|
|
20230906,141400,33683253850,21550,21600,21700,21450,7269
|
|
20230906,141300,33526332750,21600,21700,21700,21500,9620
|
|
20230906,141200,33318488400,21650,21750,21800,21550,8314
|
|
20230906,141100,33138406100,21700,21700,21800,21700,1001
|
|
20230906,141000,33116633900,21700,21850,21850,21700,3855
|
|
20230906,140900,33032811950,21800,21800,21850,21650,3503
|
|
20230906,140800,32956646000,21750,21750,21850,21700,3220
|
|
20230906,140700,32886680300,21750,21900,21900,21750,1573
|
|
20230906,140600,32852404950,21800,21850,21900,21750,3128
|
|
20230906,140500,32784244600,21850,21900,21900,21800,2841
|
|
20230906,140400,32722220700,21900,21900,21950,21850,2692
|
|
20230906,140300,32663361350,21900,21950,21950,21900,231
|
|
20230906,140200,32658295550,21950,21900,22050,21900,211
|
|
20230906,140100,32653667550,21900,21950,22000,21900,3652
|
|
20230906,140000,32573663500,22000,22000,22000,21950,235
|
|
20230906,135900,32568495000,22000,22050,22050,22000,348
|
|
20230906,135800,32560838150,22050,22050,22050,22000,392
|
|
20230906,135700,32552201700,22050,21850,22050,21850,2710
|
|
20230906,135600,32492667450,21850,21900,21950,21850,1755
|
|
20230906,135500,32454251400,21900,21850,21950,21850,338
|
|
20230906,135400,32446855150,21850,21900,21950,21850,1074
|
|
20230906,135300,32423328500,21900,21900,21950,21900,499
|
|
20230906,135200,32412386450,21900,21950,22000,21900,321
|
|
20230906,135100,32405345600,21950,21900,22000,21850,2205
|
|
20230906,135000,32356980400,21900,21850,21950,21800,1817
|
|
20230906,134900,32317288300,21850,21850,21950,21800,1836
|
|
20230906,134800,32277134350,21900,21900,21950,21850,1986
|
|
20230906,134700,32233664400,21900,21850,21950,21850,620
|
|
20230906,134600,32220095350,21850,21850,21900,21800,6908
|
|
20230906,134500,32069364350,21900,21900,21950,21850,2402
|
|
20230906,134400,32016773450,21900,22000,22000,21900,2527
|
|
20230906,134300,31961285650,22000,22050,22100,22000,1915
|
|
20230906,134200,31919126250,22050,22050,22100,22050,819
|
|
20230906,134100,31901062000,22050,22100,22100,22050,440
|
|
20230906,134000,31891354550,22100,22050,22100,22000,440
|
|
20230906,133900,31881650950,22000,22050,22100,22000,257
|
|
20230906,133800,31875990550,22050,22000,22100,22000,629
|
|
20230906,133700,31862142600,22000,22100,22100,22000,1659
|
|
20230906,133600,31825551700,22100,22100,22150,22050,961
|
|
20230906,133500,31804338200,22150,22100,22250,22100,3851
|
|
20230906,133400,31718769150,22100,22050,22200,22050,2046
|
|
20230906,133300,31673553050,22050,22000,22050,22000,946
|
|
20230906,133200,31652701550,22000,22050,22100,22000,1278
|
|
20230906,133100,31624532300,22050,22050,22050,22050,259
|
|
20230906,133000,31618821350,22050,22050,22100,22050,599
|
|
20230906,132900,31605613150,22050,22050,22100,22000,869
|
|
20230906,132800,31586469600,22050,22000,22100,21950,1911
|
|
20230906,132700,31544412050,22000,22050,22100,22000,3445
|
|
20230906,132600,31468528950,22100,22000,22100,22000,940
|
|
20230906,132500,31447804300,22000,22100,22100,22000,5074
|
|
20230906,132400,31335881000,22100,22200,22200,22100,1697
|
|
20230906,132300,31298295950,22150,22200,22200,22150,607
|
|
20230906,132200,31284850500,22200,22250,22300,22200,2691
|
|
20230906,132100,31225025050,22250,22350,22350,22250,2940
|
|
20230906,132000,31159470550,22350,22400,22450,22350,1924
|
|
20230906,131900,31116376500,22450,22300,22450,22300,1316
|
|
20230906,131800,31086920050,22300,22300,22400,22300,6159
|
|
20230906,131700,30949107700,22300,22300,22350,22250,518
|
|
20230906,131600,30937560700,22250,22300,22300,22250,940
|
|
20230906,131500,30916613150,22250,22200,22300,22200,625
|
|
20230906,131400,30902721050,22200,22250,22250,22200,300
|
|
20230906,131300,30896054600,22250,22200,22250,22200,371
|
|
20230906,131200,30887809100,22200,22200,22300,22200,674
|
|
20230906,131100,30872822050,22200,22250,22250,22200,613
|
|
20230906,131000,30859203950,22250,22150,22250,22150,1019
|
|
20230906,130900,30836588050,22150,22300,22300,22150,1997
|
|
20230906,130800,30792189500,22300,22300,22350,22250,2588
|
|
20230906,130700,30734480900,22300,22250,22300,22200,874
|
|
20230906,130600,30715042950,22250,22200,22300,22200,1208
|
|
20230906,130500,30688174400,22200,22100,22200,22100,1107
|
|
20230906,130400,30663633200,22100,22150,22200,22050,973
|
|
20230906,130300,30642087350,22200,22150,22200,22150,307
|
|
20230906,130200,30635284500,22150,22100,22150,22050,636
|
|
20230906,130100,30621214600,22050,22000,22100,21950,1283
|
|
20230906,130000,30592957250,22000,22050,22050,21900,3721
|
|
20230906,125900,30511233050,22050,22050,22150,22050,1827
|
|
20230906,125800,30470895550,22100,22100,22200,22050,3462
|
|
20230906,125700,30394260750,22100,22050,22100,22050,937
|
|
20230906,125600,30373583800,22050,21950,22050,21950,1763
|
|
20230906,125500,30334730600,22000,21950,22050,21900,2825
|
|
20230906,125400,30272688250,21950,22100,22100,21900,4990
|
|
20230906,125300,30162990600,22050,22050,22100,22000,2322
|
|
20230906,125200,30111850200,22050,22050,22100,22000,3797
|
|
20230906,125100,30028170400,22050,22100,22150,22050,2137
|
|
20230906,125000,29980984650,22150,22100,22150,22050,2786
|
|
20230906,124900,29919432000,22050,22150,22150,22000,6066
|
|
20230906,124800,29785539500,22100,22200,22250,22000,30003
|
|
20230906,124700,29124111750,22200,22250,22300,22200,3296
|
|
20230906,124600,29050852150,22250,22300,22300,22250,1629
|
|
20230906,124500,29014543400,22350,22300,22350,22250,1892
|
|
20230906,124400,28972328550,22300,22300,22350,22300,1637
|
|
20230906,124300,28935820550,22300,22400,22400,22300,4857
|
|
20230906,124200,28827418900,22400,22450,22450,22350,1105
|
|
20230906,124100,28802683150,22450,22400,22450,22350,1068
|
|
20230906,124000,28778773050,22350,22350,22400,22350,1249
|
|
20230906,123900,28750855400,22350,22400,22450,22350,1846
|
|
20230906,123800,28709495100,22400,22400,22500,22400,937
|
|
20230906,123700,28688459750,22450,22500,22500,22400,979
|
|
20230906,123600,28666458350,22550,22450,22550,22400,2272
|
|
20230906,123500,28615365350,22400,22350,22450,22350,671
|
|
20230906,123400,28600324400,22400,22400,22450,22300,1542
|
|
20230906,123300,28565865650,22400,22350,22450,22350,2243
|
|
20230906,123200,28515618550,22350,22350,22400,22350,413
|
|
20230906,123100,28506385700,22400,22400,22400,22350,2740
|
|
20230906,123000,28445118300,22350,22350,22450,22350,2618
|
|
20230906,122900,28386518600,22350,22400,22450,22350,1117
|
|
20230906,122800,28361530950,22400,22400,22450,22350,1434
|
|
20230906,122700,28329411450,22400,22450,22500,22400,3941
|
|
20230906,122600,28240951950,22500,22450,22550,22450,1189
|
|
20230906,122500,28214221500,22450,22500,22500,22450,873
|
|
20230906,122400,28194600600,22500,22550,22600,22450,551
|
|
20230906,122300,28182193050,22550,22500,22550,22450,1443
|
|
20230906,122200,28149738700,22500,22400,22550,22400,696
|
|
20230906,122100,28134088450,22400,22600,22600,22400,1380
|
|
20230906,122000,28103104950,22600,22450,22600,22350,11493
|
|
20230906,121900,27845143300,22450,22550,22550,22450,3613
|
|
20230906,121800,27763966950,22500,22550,22600,22500,2789
|
|
20230906,121700,27701183500,22500,22600,22600,22500,5543
|
|
20230906,121600,27576077400,22650,22600,22650,22600,2718
|
|
20230906,121500,27514531900,22600,22600,22650,22600,292
|
|
20230906,121400,27507929800,22600,22650,22650,22600,848
|
|
20230906,121300,27488750000,22600,22600,22700,22550,5705
|
|
20230906,121200,27359588000,22600,22650,22650,22600,1335
|
|
20230906,121100,27329375300,22650,22600,22650,22600,942
|
|
20230906,121000,27308049600,22600,22550,22650,22550,1264
|
|
20230906,120900,27279496550,22550,22550,22650,22550,2096
|
|
20230906,120800,27232165450,22550,22600,22650,22550,2149
|
|
20230906,120700,27183653450,22650,22600,22650,22550,846
|
|
20230906,120600,27164539000,22600,22650,22700,22600,1485
|
|
20230906,120500,27130939000,22650,22650,22700,22600,419
|
|
20230906,120400,27121447400,22650,22650,22750,22600,1320
|
|
20230906,120300,27091527550,22700,22750,22800,22650,4435
|
|
20230906,120200,26990764300,22750,22600,22850,22600,7526
|
|
20230906,120100,26819647450,22600,22600,22700,22550,1154
|
|
20230906,120000,26793516700,22550,22450,22700,22400,5836
|
|
20230906,115900,26662062050,22450,22500,22550,22450,7167
|
|
20230906,115800,26500995250,22500,22550,22600,22450,6009
|
|
20230906,115700,26365731250,22550,22650,22650,22550,918
|
|
20230906,115600,26345004700,22600,22600,22600,22550,1671
|
|
20230906,115500,26307290900,22600,22650,22700,22600,2231
|
|
20230906,115400,26256840000,22650,22650,22700,22600,1851
|
|
20230906,115300,26214937250,22650,22700,22750,22650,839
|
|
20230906,115200,26195911450,22700,22650,22800,22650,3477
|
|
20230906,115100,26116955450,22650,22700,22750,22550,3948
|
|
20230906,115000,26027573100,22700,22600,22750,22550,5296
|
|
20230906,114900,25907900850,22650,22700,22750,22550,8916
|
|
20230906,114800,25706454450,22700,22600,22750,22550,3169
|
|
20230906,114700,25634656000,22550,22600,22650,22550,3112
|
|
20230906,114600,25564304350,22650,22650,22700,22600,3403
|
|
20230906,114500,25487246600,22650,22750,22850,22650,6757
|
|
20230906,114400,25334047700,22750,22750,22900,22650,6501
|
|
20230906,114300,25186311850,22750,22850,22900,22700,4232
|
|
20230906,114200,25089858900,22850,22950,23000,22850,1050
|
|
20230906,114100,25065788600,22950,23000,23050,22900,926
|
|
20230906,114000,25044490050,23050,22850,23050,22800,5545
|
|
20230906,113900,24917278650,22850,22850,22950,22750,10231
|
|
20230906,113800,24683613150,22850,22900,23000,22850,9065
|
|
20230906,113700,24476262650,22950,23000,23000,22900,3245
|
|
20230906,113600,24401731900,22950,23050,23050,22950,2267
|
|
20230906,113500,24349546150,23000,22900,23050,22850,5048
|
|
20230906,113400,24233729500,22900,23000,23050,22900,2612
|
|
20230906,113300,24173824050,22950,22950,23050,22900,2798
|
|
20230906,113200,24109597500,22900,23050,23050,22900,5661
|
|
20230906,113100,23979583100,23050,23050,23200,23050,5245
|
|
20230906,113000,23858361200,23050,23100,23100,23050,1959
|
|
20230906,112900,23813133350,23050,23050,23200,23050,1507
|
|
20230906,112800,23778337150,23050,23100,23250,23000,6297
|
|
20230906,112700,23632848200,23100,23100,23150,23050,1365
|
|
20230906,112600,23601314300,23100,23000,23200,23000,3163
|
|
20230906,112500,23528260750,22950,23100,23150,22950,6159
|
|
20230906,112400,23386424200,23100,23250,23250,22950,15943
|
|
20230906,112300,23018946350,23200,23300,23300,23200,6099
|
|
20230906,112200,22877263100,23300,23350,23350,23250,6734
|
|
20230906,112100,22720335700,23350,23150,23350,23150,6507
|
|
20230906,112000,22568870200,23150,23400,23400,23100,7104
|
|
20230906,111900,22403749250,23350,23350,23450,23200,22806
|
|
20230906,111800,21870476350,23350,23300,23400,23250,13307
|
|
20230906,111700,21559901300,23300,23200,23300,23150,4864
|
|
20230906,111600,21446885050,23200,23250,23350,23100,7348
|
|
20230906,111500,21275884950,23300,22950,23350,22900,45926
|
|
20230906,111400,20210001300,22900,22900,23050,22900,4031
|
|
20230906,111300,20117326900,22950,22850,22950,22700,5242
|
|
20230906,111200,19997398950,22700,23000,23000,22600,6304
|
|
20230906,111100,19853610000,23000,22700,23050,22600,8593
|
|
20230906,111000,19657380900,22550,22800,22850,22500,12687
|
|
20230906,110900,19370241250,22800,22700,22850,22700,3488
|
|
20230906,110800,19290806050,22700,22800,22800,22650,6317
|
|
20230906,110700,19147233200,22800,23100,23100,22750,5989
|
|
20230906,110600,19010077950,23050,22950,23150,22950,7535
|
|
20230906,110500,18835890850,22950,22900,23100,22900,2019
|
|
20230906,110400,18789536150,22900,23150,23200,22850,9881
|
|
20230906,110300,18561839800,23150,22850,23200,22800,9480
|
|
20230906,110200,18342979400,22850,23100,23150,22850,6768
|
|
20230906,110100,18187248300,23100,23250,23250,23000,24227
|
|
20230906,110000,17625416350,23200,23100,23250,22900,15650
|
|
20230906,105900,17263378650,23150,23150,23200,22900,21308
|
|
20230906,105800,16772045100,23150,22850,23150,22850,36757
|
|
20230906,105700,15927465600,22900,22850,22900,22800,6446
|
|
20230906,105600,15780142750,22850,22600,22900,22600,10374
|
|
20230906,105500,15543699950,22650,22550,22650,22500,6260
|
|
20230906,105400,15402552900,22550,22650,22700,22550,4501
|
|
20230906,105300,15300799650,22650,22850,22900,22600,6106
|
|
20230906,105200,15161999300,22850,22750,22900,22750,12338
|
|
20230906,105100,14880179950,22800,22650,22800,22600,5069
|
|
20230906,105000,14764951850,22650,22700,22800,22600,3802
|
|
20230906,104900,14678651500,22700,22750,22800,22600,6991
|
|
20230906,104800,14520005250,22750,22650,22800,22650,4157
|
|
20230906,104700,14425506400,22650,22450,22700,22450,3997
|
|
20230906,104600,14335050850,22450,22550,22550,22400,7559
|
|
20230906,104500,14165252850,22550,22550,22600,22400,10548
|
|
20230906,104400,13928094600,22550,22850,22850,22450,10690
|
|
20230906,104300,13685422150,22850,22500,22850,22450,11190
|
|
20230906,104200,13431761750,22500,22600,22700,22500,4979
|
|
20230906,104100,13319267600,22600,22900,22900,22600,20375
|
|
20230906,104000,12855555750,22900,22500,23000,22350,92058
|
|
20230906,103900,10757008500,22500,22750,22800,22300,34349
|
|
20230906,103800,9980086950,22750,22350,22750,22350,28605
|
|
20230906,103700,9334294650,22350,22500,22600,22300,29452
|
|
20230906,103600,8672993400,22500,22350,22500,22250,32959
|
|
20230906,103500,7935111450,22350,22350,22350,22350,0
|
|
20230906,103400,7935111450,22350,22350,22350,22300,8742
|
|
20230906,103300,7739739300,22350,22150,22350,22150,15479
|
|
20230906,103200,7395292600,22150,22100,22200,22100,4275
|
|
20230906,103100,7300506850,22150,22100,22150,22050,3949
|
|
20230906,103000,7213248850,22100,22100,22200,22050,4339
|
|
20230906,102900,7117245250,22100,22150,22200,22050,13832
|
|
20230906,102800,6811035900,22150,21950,22150,21900,21807
|
|
20230906,102700,6330812300,21950,21850,21950,21850,2731
|
|
20230906,102600,6270926900,21900,21800,21950,21800,3125
|
|
20230906,102500,6202567100,21800,21850,21850,21800,1291
|
|
20230906,102400,6174404400,21800,21850,21850,21800,2174
|
|
20230906,102300,6126934200,21900,21900,21950,21850,1859
|
|
20230906,102200,6086250100,21850,21900,21950,21850,4383
|
|
20230906,102100,5990276850,21900,21950,22000,21850,11594
|
|
20230906,102000,5735809800,21950,21900,21950,21900,5086
|
|
20230906,101900,5624279550,21950,21900,21950,21850,10916
|
|
20230906,101800,5385227200,21900,21700,21900,21650,10610
|
|
20230906,101700,5153943000,21700,21750,21750,21650,4596
|
|
20230906,101600,5054126050,21700,21600,21750,21550,11749
|
|
20230906,101500,4799888000,21550,21500,21600,21400,6244
|
|
20230906,101400,4665468600,21500,21400,21500,21350,1381
|
|
20230906,101300,4635871200,21300,21300,21350,21300,670
|
|
20230906,101200,4621573900,21300,21350,21400,21300,400
|
|
20230906,101100,4613026600,21350,21400,21400,21350,1076
|
|
20230906,101000,4590022200,21450,21450,21500,21400,1757
|
|
20230906,100900,4552297100,21450,21450,21550,21450,1579
|
|
20230906,100800,4518353800,21500,21450,21550,21450,3439
|
|
20230906,100700,4444474200,21550,21550,21550,21450,2572
|
|
20230906,100600,4389175050,21500,21400,21550,21400,12447
|
|
20230906,100500,4121756400,21400,21300,21450,21300,9370
|
|
20230906,100400,3921399300,21350,21300,21350,21300,1039
|
|
20230906,100300,3899229850,21300,21250,21350,21200,5216
|
|
20230906,100200,3788153200,21300,21250,21300,21250,77
|
|
20230906,100100,3786515650,21250,21300,21350,21250,2710
|
|
20230906,100000,3728795650,21250,21250,21300,21200,387
|
|
20230906,095900,3720582550,21200,21200,21350,21150,5411
|
|
20230906,095800,3605582950,21200,21250,21250,21150,577
|
|
20230906,095700,3593364200,21200,21100,21250,21100,2292
|
|
20230906,095600,3544760250,21100,21050,21150,20950,2763
|
|
20230906,095500,3486472950,20950,20900,20950,20850,1529
|
|
20230906,095400,3454487950,20900,20950,21000,20900,497
|
|
20230906,095300,3444083550,20950,20950,21000,20950,949
|
|
20230906,095200,3424201750,21000,21000,21050,20950,1575
|
|
20230906,095100,3391127250,21050,21050,21050,21000,292
|
|
20230906,095000,3384989300,21000,21050,21050,21000,670
|
|
20230906,094900,3370916900,21000,21050,21050,21000,555
|
|
20230906,094800,3359253000,21050,21000,21050,21000,550
|
|
20230906,094700,3347700550,21050,21050,21050,21000,804
|
|
20230906,094600,3330786350,21000,21000,21050,21000,1434
|
|
20230906,094500,3300671000,21050,21050,21100,21000,1324
|
|
20230906,094400,3272828500,21050,21050,21050,21000,628
|
|
20230906,094300,3259624100,21050,21050,21100,21000,1286
|
|
20230906,094200,3232550550,21000,21050,21100,21000,618
|
|
20230906,094100,3219545000,21050,21100,21150,21050,1590
|
|
20230906,094000,3186002150,21100,21200,21250,21100,1217
|
|
20230906,093900,3160233300,21150,21250,21300,21150,1088
|
|
20230906,093800,3137142550,21300,21300,21350,21150,2681
|
|
20230906,093700,3080070900,21150,21300,21300,21150,2886
|
|
20230906,093600,3018619100,21350,21200,21350,21150,6756
|
|
20230906,093500,2874798100,21200,21200,21250,21150,1115
|
|
20230906,093400,2851157550,21250,21300,21300,21200,1121
|
|
20230906,093300,2827366950,21300,21300,21350,21200,6871
|
|
20230906,093200,2681144750,21300,21350,21350,21300,1852
|
|
20230906,093100,2641640700,21300,21350,21400,21300,5772
|
|
20230906,093000,2518459400,21300,21300,21350,21300,1410
|
|
20230906,092900,2488398850,21300,21200,21350,21150,8751
|
|
20230906,092800,2302158750,21200,21200,21250,21150,5864
|
|
20230906,092700,2177866650,21150,21050,21200,21000,4131
|
|
20230906,092600,2090741350,21000,20950,21050,20950,2581
|
|
20230906,092500,2036537100,20950,20850,20950,20850,1861
|
|
20230906,092400,1997594900,20850,20900,20900,20850,747
|
|
20230906,092300,1981998800,20950,20850,20950,20850,1890
|
|
20230906,092200,1942433650,20900,20850,20900,20800,2540
|
|
20230906,092100,1889384050,20900,20850,20900,20650,5115
|
|
20230906,092000,1783038750,20850,20900,21000,20850,2520
|
|
20230906,091900,1730360000,20900,20950,21050,20900,3652
|
|
20230906,091800,1653732300,21000,21100,21100,20950,3365
|
|
20230906,091700,1582930100,21100,21250,21250,21100,5523
|
|
20230906,091600,1465990500,21250,21100,21350,21100,14677
|
|
20230906,091500,1155008500,21050,21150,21250,20900,7296
|
|
20230906,091400,1001377350,21200,20700,21200,20700,25736
|
|
20230906,091300,463338300,20700,20500,20700,20500,1450
|
|
20230906,091200,433509100,20500,20600,20600,20500,706
|
|
20230906,091100,418999900,20600,20600,20650,20600,2081
|
|
20230906,091000,376071950,20650,20650,20750,20600,2076
|
|
20230906,090900,333126050,20600,20650,20750,20350,2838
|
|
20230906,090800,274574900,20600,20400,20600,20350,1946
|
|
20230906,090700,234597800,20400,20450,20600,20350,2637
|
|
20230906,090600,180704700,20500,20250,20850,20250,5844
|
|
20230906,090500,60206250,20250,20250,20300,20250,82
|
|
20230906,090400,58545250,20300,20200,20300,20200,223
|
|
20230906,090300,54036600,20200,20200,20250,20200,201
|
|
20230906,090200,49975600,20200,20200,20300,20200,194
|
|
20230906,090100,46054900,20200,20200,20200,20200,97
|
|
20230906,090000,44095500,20200,20350,20400,20150,2144
|