708 lines
38 KiB
CSV
708 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,204500,13800264350,22500,22500,22500,22500,7083
|
|
20230901,204400,13800264350,22500,22500,22500,22500,0
|
|
20230901,204300,13800264350,22500,22500,22500,22500,0
|
|
20230901,204200,13800264350,22500,22500,22500,22500,0
|
|
20230901,204100,13800264350,22500,22500,22500,22500,0
|
|
20230901,204000,13800264350,22500,22500,22500,22500,0
|
|
20230901,203900,13800264350,22500,22500,22500,22500,0
|
|
20230901,203800,13800264350,22500,22500,22500,22500,0
|
|
20230901,203700,13800264350,22500,22500,22500,22500,0
|
|
20230901,203600,13800264350,22500,22500,22500,22500,0
|
|
20230901,203500,13800264350,22500,22500,22500,22500,0
|
|
20230901,203400,13800264350,22500,22500,22500,22500,0
|
|
20230901,203300,13800264350,22500,22500,22500,22500,0
|
|
20230901,203200,13800264350,22500,22500,22500,22500,0
|
|
20230901,203100,13800264350,22500,22500,22500,22500,0
|
|
20230901,203000,13800264350,22500,22500,22500,22500,0
|
|
20230901,202900,13800264350,22500,22500,22500,22500,0
|
|
20230901,202800,13800264350,22500,22500,22500,22500,0
|
|
20230901,202700,13800264350,22500,22500,22500,22500,0
|
|
20230901,202600,13800264350,22500,22500,22500,22500,0
|
|
20230901,202500,13800264350,22500,22500,22500,22500,0
|
|
20230901,202400,13800264350,22500,22500,22500,22500,0
|
|
20230901,202300,13800264350,22500,22500,22500,22500,0
|
|
20230901,202200,13800264350,22500,22500,22500,22500,0
|
|
20230901,202100,13800264350,22500,22500,22500,22500,0
|
|
20230901,202000,13800264350,22500,22500,22500,22500,0
|
|
20230901,201900,13800264350,22500,22500,22500,22500,0
|
|
20230901,201800,13800264350,22500,22500,22500,22500,0
|
|
20230901,201700,13800264350,22500,22500,22500,22500,0
|
|
20230901,201600,13800264350,22500,22500,22500,22500,0
|
|
20230901,201500,13800264350,22500,22500,22500,22500,7083
|
|
20230901,201400,13800264350,22500,22500,22500,22500,0
|
|
20230901,201300,13800264350,22500,22500,22500,22500,0
|
|
20230901,201200,13800264350,22500,22500,22500,22500,0
|
|
20230901,201100,13800264350,22500,22500,22500,22500,0
|
|
20230901,201000,13800264350,22500,22500,22500,22500,0
|
|
20230901,200900,13800264350,22500,22500,22500,22500,0
|
|
20230901,200800,13800264350,22500,22500,22500,22500,0
|
|
20230901,200700,13800264350,22500,22500,22500,22500,0
|
|
20230901,200600,13800264350,22500,22500,22500,22500,0
|
|
20230901,200500,13800264350,22500,22500,22500,22500,0
|
|
20230901,200400,13800264350,22500,22500,22500,22500,0
|
|
20230901,200300,13800264350,22500,22500,22500,22500,0
|
|
20230901,200200,13800264350,22500,22500,22500,22500,0
|
|
20230901,200100,13800264350,22500,22500,22500,22500,0
|
|
20230901,200000,13800264350,22500,22500,22500,22500,0
|
|
20230901,195900,13800264350,22500,22500,22500,22500,0
|
|
20230901,195800,13800264350,22500,22500,22500,22500,0
|
|
20230901,195700,13800264350,22500,22500,22500,22500,0
|
|
20230901,195600,13800264350,22500,22500,22500,22500,0
|
|
20230901,195500,13800264350,22500,22500,22500,22500,0
|
|
20230901,195400,13800264350,22500,22500,22500,22500,0
|
|
20230901,195300,13800264350,22500,22500,22500,22500,0
|
|
20230901,195200,13800264350,22500,22500,22500,22500,0
|
|
20230901,195100,13800264350,22500,22500,22500,22500,0
|
|
20230901,195000,13800264350,22500,22500,22500,22500,0
|
|
20230901,194900,13800264350,22500,22500,22500,22500,0
|
|
20230901,194800,13800264350,22500,22500,22500,22500,0
|
|
20230901,194700,13800264350,22500,22500,22500,22500,0
|
|
20230901,194600,13800264350,22500,22500,22500,22500,0
|
|
20230901,194500,13800264350,22500,22500,22500,22500,7083
|
|
20230901,194400,13800264350,22500,22500,22500,22500,0
|
|
20230901,194300,13800264350,22500,22500,22500,22500,0
|
|
20230901,194200,13800264350,22500,22500,22500,22500,0
|
|
20230901,194100,13800264350,22500,22500,22500,22500,0
|
|
20230901,194000,13800264350,22500,22500,22500,22500,0
|
|
20230901,193900,13800264350,22500,22500,22500,22500,0
|
|
20230901,193800,13800264350,22500,22500,22500,22500,0
|
|
20230901,193700,13800264350,22500,22500,22500,22500,0
|
|
20230901,193600,13800264350,22500,22500,22500,22500,0
|
|
20230901,193500,13800264350,22500,22500,22500,22500,0
|
|
20230901,193400,13800264350,22500,22500,22500,22500,0
|
|
20230901,193300,13800264350,22500,22500,22500,22500,0
|
|
20230901,193200,13800264350,22500,22500,22500,22500,0
|
|
20230901,193100,13800264350,22500,22500,22500,22500,0
|
|
20230901,193000,13800264350,22500,22500,22500,22500,0
|
|
20230901,192900,13800264350,22500,22500,22500,22500,0
|
|
20230901,192800,13800264350,22500,22500,22500,22500,0
|
|
20230901,192700,13800264350,22500,22500,22500,22500,0
|
|
20230901,192600,13800264350,22500,22500,22500,22500,0
|
|
20230901,192500,13800264350,22500,22500,22500,22500,0
|
|
20230901,192400,13800264350,22500,22500,22500,22500,0
|
|
20230901,192300,13800264350,22500,22500,22500,22500,0
|
|
20230901,192200,13800264350,22500,22500,22500,22500,0
|
|
20230901,192100,13800264350,22500,22500,22500,22500,0
|
|
20230901,192000,13800264350,22500,22500,22500,22500,0
|
|
20230901,191900,13800264350,22500,22500,22500,22500,0
|
|
20230901,191800,13800264350,22500,22500,22500,22500,0
|
|
20230901,191700,13800264350,22500,22500,22500,22500,0
|
|
20230901,191600,13800264350,22500,22500,22500,22500,0
|
|
20230901,191500,13800264350,22500,22500,22500,22500,7083
|
|
20230901,191400,13800264350,22500,22500,22500,22500,0
|
|
20230901,191300,13800264350,22500,22500,22500,22500,0
|
|
20230901,191200,13800264350,22500,22500,22500,22500,0
|
|
20230901,191100,13800264350,22500,22500,22500,22500,0
|
|
20230901,191000,13800264350,22500,22500,22500,22500,0
|
|
20230901,190900,13800264350,22500,22500,22500,22500,0
|
|
20230901,190800,13800264350,22500,22500,22500,22500,0
|
|
20230901,190700,13800264350,22500,22500,22500,22500,0
|
|
20230901,190600,13800264350,22500,22500,22500,22500,0
|
|
20230901,190500,13800264350,22500,22500,22500,22500,0
|
|
20230901,190400,13800264350,22500,22500,22500,22500,0
|
|
20230901,190300,13800264350,22500,22500,22500,22500,0
|
|
20230901,190200,13800264350,22500,22500,22500,22500,0
|
|
20230901,190100,13800264350,22500,22500,22500,22500,0
|
|
20230901,190000,13800264350,22500,22500,22500,22500,0
|
|
20230901,185900,13800264350,22500,22500,22500,22500,0
|
|
20230901,185800,13800264350,22500,22500,22500,22500,0
|
|
20230901,185700,13800264350,22500,22500,22500,22500,0
|
|
20230901,185600,13800264350,22500,22500,22500,22500,0
|
|
20230901,185500,13800264350,22500,22500,22500,22500,0
|
|
20230901,185400,13800264350,22500,22500,22500,22500,0
|
|
20230901,185300,13800264350,22500,22500,22500,22500,0
|
|
20230901,185200,13800264350,22500,22500,22500,22500,0
|
|
20230901,185100,13800264350,22500,22500,22500,22500,0
|
|
20230901,185000,13800264350,22500,22500,22500,22500,0
|
|
20230901,184900,13800264350,22500,22500,22500,22500,0
|
|
20230901,184800,13800264350,22500,22500,22500,22500,0
|
|
20230901,184700,13800264350,22500,22500,22500,22500,0
|
|
20230901,184600,13800264350,22500,22500,22500,22500,0
|
|
20230901,184500,13800264350,22500,22500,22500,22500,7083
|
|
20230901,184400,13800264350,22500,22500,22500,22500,0
|
|
20230901,184300,13800264350,22500,22500,22500,22500,0
|
|
20230901,184200,13800264350,22500,22500,22500,22500,0
|
|
20230901,184100,13800264350,22500,22500,22500,22500,0
|
|
20230901,184000,13800264350,22500,22500,22500,22500,0
|
|
20230901,183900,13800264350,22500,22500,22500,22500,0
|
|
20230901,183800,13800264350,22500,22500,22500,22500,0
|
|
20230901,183700,13800264350,22500,22500,22500,22500,0
|
|
20230901,183600,13800264350,22500,22500,22500,22500,0
|
|
20230901,183500,13800264350,22500,22500,22500,22500,0
|
|
20230901,183400,13800264350,22500,22500,22500,22500,0
|
|
20230901,183300,13800264350,22500,22500,22500,22500,0
|
|
20230901,183200,13800264350,22500,22500,22500,22500,0
|
|
20230901,183100,13800264350,22500,22500,22500,22500,0
|
|
20230901,183000,13800264350,22500,22500,22500,22500,0
|
|
20230901,182900,13800264350,22500,22500,22500,22500,0
|
|
20230901,182800,13800264350,22500,22500,22500,22500,0
|
|
20230901,182700,13800264350,22500,22500,22500,22500,0
|
|
20230901,182600,13800264350,22500,22500,22500,22500,0
|
|
20230901,182500,13800264350,22500,22500,22500,22500,0
|
|
20230901,182400,13800264350,22500,22500,22500,22500,0
|
|
20230901,182300,13800264350,22500,22500,22500,22500,0
|
|
20230901,182200,13800264350,22500,22500,22500,22500,0
|
|
20230901,182100,13800264350,22500,22500,22500,22500,0
|
|
20230901,182000,13800264350,22500,22500,22500,22500,0
|
|
20230901,181900,13800264350,22500,22500,22500,22500,0
|
|
20230901,181800,13800264350,22500,22500,22500,22500,0
|
|
20230901,181700,13800264350,22500,22500,22500,22500,0
|
|
20230901,181600,13800264350,22500,22500,22500,22500,0
|
|
20230901,181500,13800264350,22500,22500,22500,22500,7083
|
|
20230901,181400,13800264350,22500,22500,22500,22500,0
|
|
20230901,181300,13800264350,22500,22500,22500,22500,0
|
|
20230901,181200,13800264350,22500,22500,22500,22500,0
|
|
20230901,181100,13800264350,22500,22500,22500,22500,0
|
|
20230901,181000,13800264350,22500,22500,22500,22500,0
|
|
20230901,180900,13800264350,22500,22500,22500,22500,0
|
|
20230901,180800,13800264350,22500,22500,22500,22500,0
|
|
20230901,180700,13800264350,22500,22500,22500,22500,0
|
|
20230901,180600,13800264350,22500,22500,22500,22500,0
|
|
20230901,180500,13800264350,22500,22500,22500,22500,0
|
|
20230901,180400,13800264350,22500,22500,22500,22500,0
|
|
20230901,180300,13800264350,22500,22500,22500,22500,0
|
|
20230901,180200,13800264350,22500,22500,22500,22500,0
|
|
20230901,180100,13800264350,22500,22500,22500,22500,0
|
|
20230901,180000,13800264350,22500,22500,22500,22500,0
|
|
20230901,175900,13800264350,22500,22500,22500,22500,0
|
|
20230901,175800,13800264350,22500,22500,22500,22500,0
|
|
20230901,175700,13800264350,22500,22500,22500,22500,0
|
|
20230901,175600,13800264350,22500,22500,22500,22500,0
|
|
20230901,175500,13800264350,22500,22500,22500,22500,0
|
|
20230901,175400,13800264350,22500,22500,22500,22500,0
|
|
20230901,175300,13800264350,22500,22500,22500,22500,0
|
|
20230901,175200,13800264350,22500,22500,22500,22500,0
|
|
20230901,175100,13800264350,22500,22500,22500,22500,0
|
|
20230901,175000,13800264350,22500,22500,22500,22500,0
|
|
20230901,174900,13800264350,22500,22500,22500,22500,0
|
|
20230901,174800,13800264350,22500,22500,22500,22500,0
|
|
20230901,174700,13800264350,22500,22500,22500,22500,0
|
|
20230901,174600,13800264350,22500,22500,22500,22500,0
|
|
20230901,174500,13800264350,22500,22500,22500,22500,7083
|
|
20230901,174400,13800264350,22500,22500,22500,22500,0
|
|
20230901,174300,13800264350,22500,22500,22500,22500,0
|
|
20230901,174200,13800264350,22500,22500,22500,22500,0
|
|
20230901,174100,13800264350,22500,22500,22500,22500,0
|
|
20230901,174000,13800264350,22500,22500,22500,22500,0
|
|
20230901,173900,13800264350,22500,22500,22500,22500,0
|
|
20230901,173800,13800264350,22500,22500,22500,22500,0
|
|
20230901,173700,13800264350,22500,22500,22500,22500,0
|
|
20230901,173600,13800264350,22500,22500,22500,22500,0
|
|
20230901,173500,13800264350,22500,22500,22500,22500,0
|
|
20230901,173400,13800264350,22500,22500,22500,22500,0
|
|
20230901,173300,13800264350,22500,22500,22500,22500,0
|
|
20230901,173200,13800264350,22500,22500,22500,22500,0
|
|
20230901,173100,13800264350,22500,22500,22500,22500,0
|
|
20230901,173000,13800264350,22500,22500,22500,22500,0
|
|
20230901,172900,13800264350,22500,22500,22500,22500,0
|
|
20230901,172800,13800264350,22500,22500,22500,22500,0
|
|
20230901,172700,13800264350,22500,22500,22500,22500,0
|
|
20230901,172600,13800264350,22500,22500,22500,22500,0
|
|
20230901,172500,13800264350,22500,22500,22500,22500,0
|
|
20230901,172400,13800264350,22500,22500,22500,22500,0
|
|
20230901,172300,13800264350,22500,22500,22500,22500,0
|
|
20230901,172200,13800264350,22500,22500,22500,22500,0
|
|
20230901,172100,13800264350,22500,22500,22500,22500,0
|
|
20230901,172000,13800264350,22500,22500,22500,22500,0
|
|
20230901,171900,13800264350,22500,22500,22500,22500,0
|
|
20230901,171800,13800264350,22500,22500,22500,22500,0
|
|
20230901,171700,13800264350,22500,22500,22500,22500,0
|
|
20230901,171600,13800264350,22500,22500,22500,22500,0
|
|
20230901,171500,13800264350,22500,22500,22500,22500,7083
|
|
20230901,171400,13800264350,22500,22500,22500,22500,0
|
|
20230901,171300,13800264350,22500,22500,22500,22500,0
|
|
20230901,171200,13800264350,22500,22500,22500,22500,0
|
|
20230901,171100,13800264350,22500,22500,22500,22500,0
|
|
20230901,171000,13800264350,22500,22500,22500,22500,0
|
|
20230901,170900,13800264350,22500,22500,22500,22500,0
|
|
20230901,170800,13800264350,22500,22500,22500,22500,0
|
|
20230901,170700,13800264350,22500,22500,22500,22500,0
|
|
20230901,170600,13800264350,22500,22500,22500,22500,0
|
|
20230901,170500,13800264350,22500,22500,22500,22500,0
|
|
20230901,170400,13800264350,22500,22500,22500,22500,0
|
|
20230901,170300,13800264350,22500,22500,22500,22500,0
|
|
20230901,170200,13800264350,22500,22500,22500,22500,0
|
|
20230901,170100,13800264350,22500,22500,22500,22500,0
|
|
20230901,170000,13800264350,22500,22500,22500,22500,0
|
|
20230901,165900,13800264350,22500,22500,22500,22500,0
|
|
20230901,165800,13800264350,22500,22500,22500,22500,0
|
|
20230901,165700,13800264350,22500,22500,22500,22500,0
|
|
20230901,165600,13800264350,22500,22500,22500,22500,0
|
|
20230901,165500,13800264350,22500,22500,22500,22500,0
|
|
20230901,165400,13800264350,22500,22500,22500,22500,0
|
|
20230901,165300,13800264350,22500,22500,22500,22500,0
|
|
20230901,165200,13800264350,22500,22500,22500,22500,0
|
|
20230901,165100,13800264350,22500,22500,22500,22500,0
|
|
20230901,165000,13800264350,22500,22500,22500,22500,0
|
|
20230901,164900,13800264350,22500,22500,22500,22500,0
|
|
20230901,164800,13800264350,22500,22500,22500,22500,0
|
|
20230901,164700,13800264350,22500,22500,22500,22500,0
|
|
20230901,164600,13800264350,22500,22500,22500,22500,0
|
|
20230901,164500,13800264350,22500,22500,22500,22500,7083
|
|
20230901,164400,13800264350,22500,22500,22500,22500,0
|
|
20230901,164300,13800264350,22500,22500,22500,22500,0
|
|
20230901,164200,13800264350,22500,22500,22500,22500,0
|
|
20230901,164100,13800264350,22500,22500,22500,22500,0
|
|
20230901,164000,13800264350,22500,22500,22500,22500,0
|
|
20230901,163900,13800264350,22500,22500,22500,22500,0
|
|
20230901,163800,13800264350,22500,22500,22500,22500,0
|
|
20230901,163700,13800264350,22500,22500,22500,22500,0
|
|
20230901,163600,13800264350,22500,22500,22500,22500,0
|
|
20230901,163500,13800264350,22500,22500,22500,22500,0
|
|
20230901,163400,13800264350,22500,22500,22500,22500,0
|
|
20230901,163300,13800264350,22500,22500,22500,22500,0
|
|
20230901,163200,13800264350,22500,22500,22500,22500,0
|
|
20230901,163100,13800264350,22500,22500,22500,22500,0
|
|
20230901,163000,13800264350,22500,22500,22500,22500,0
|
|
20230901,162900,13800264350,22500,22500,22500,22500,0
|
|
20230901,162800,13800264350,22500,22500,22500,22500,0
|
|
20230901,162700,13800264350,22500,22500,22500,22500,0
|
|
20230901,162600,13800264350,22500,22500,22500,22500,0
|
|
20230901,162500,13800264350,22500,22500,22500,22500,0
|
|
20230901,162400,13800264350,22500,22500,22500,22500,0
|
|
20230901,162300,13800264350,22500,22500,22500,22500,0
|
|
20230901,162200,13800264350,22500,22500,22500,22500,0
|
|
20230901,162100,13800264350,22500,22500,22500,22500,0
|
|
20230901,162000,13800264350,22500,22500,22500,22500,0
|
|
20230901,161900,13800264350,22500,22500,22500,22500,0
|
|
20230901,161800,13800264350,22500,22500,22500,22500,0
|
|
20230901,161700,13800264350,22500,22500,22500,22500,0
|
|
20230901,161600,13800264350,22500,22500,22500,22500,0
|
|
20230901,161500,13800264350,22500,22500,22500,22500,7083
|
|
20230901,161400,13800264350,22500,22500,22500,22500,0
|
|
20230901,161300,13800264350,22500,22500,22500,22500,0
|
|
20230901,161200,13800264350,22500,22500,22500,22500,0
|
|
20230901,161100,13800264350,22500,22500,22500,22500,0
|
|
20230901,161000,13800264350,22500,22500,22500,22500,0
|
|
20230901,160900,13800264350,22500,22500,22500,22500,0
|
|
20230901,160800,13800264350,22500,22500,22500,22500,0
|
|
20230901,160700,13800264350,22500,22500,22500,22500,0
|
|
20230901,160600,13800264350,22500,22500,22500,22500,0
|
|
20230901,160500,13800264350,22500,22500,22500,22500,0
|
|
20230901,160400,13800264350,22500,22500,22500,22500,0
|
|
20230901,160300,13800264350,22500,22500,22500,22500,0
|
|
20230901,160200,13800264350,22500,22500,22500,22500,0
|
|
20230901,160100,13800264350,22500,22500,22500,22500,0
|
|
20230901,160000,13800264350,22500,22500,22500,22500,0
|
|
20230901,155900,13800264350,22500,22500,22500,22500,0
|
|
20230901,155800,13800264350,22500,22500,22500,22500,0
|
|
20230901,155700,13800264350,22500,22500,22500,22500,0
|
|
20230901,155600,13800264350,22500,22500,22500,22500,0
|
|
20230901,155500,13800264350,22500,22500,22500,22500,0
|
|
20230901,155400,13800264350,22500,22500,22500,22500,0
|
|
20230901,155300,13800264350,22500,22500,22500,22500,0
|
|
20230901,155200,13800264350,22500,22500,22500,22500,0
|
|
20230901,155100,13800264350,22500,22500,22500,22500,0
|
|
20230901,155000,13800264350,22500,22500,22500,22500,0
|
|
20230901,154900,13800264350,22500,22500,22500,22500,0
|
|
20230901,154800,13800264350,22500,22500,22500,22500,0
|
|
20230901,154700,13800264350,22500,22500,22500,22500,0
|
|
20230901,154600,13800264350,22500,22500,22500,22500,0
|
|
20230901,154500,13800264350,22500,22500,22500,22500,7083
|
|
20230901,154400,13800264350,22500,22500,22500,22500,0
|
|
20230901,154300,13800264350,22500,22500,22500,22500,0
|
|
20230901,154200,13800264350,22500,22500,22500,22500,0
|
|
20230901,154100,13800264350,22500,22500,22500,22500,0
|
|
20230901,154000,13800264350,22500,22500,22500,22500,0
|
|
20230901,153900,13800264350,22500,22500,22500,22500,0
|
|
20230901,153800,13800264350,22500,22500,22500,22500,0
|
|
20230901,153700,13800264350,22500,22500,22500,22500,0
|
|
20230901,153600,13800264350,22500,22500,22500,22500,0
|
|
20230901,153500,13800264350,22500,22500,22500,22500,0
|
|
20230901,153400,13800264350,22500,22500,22500,22500,0
|
|
20230901,153300,13800264350,22500,22500,22500,22500,0
|
|
20230901,153200,13800264350,22500,22500,22500,22500,0
|
|
20230901,153100,13800264350,22500,22500,22500,22500,0
|
|
20230901,153000,13800264350,22500,22500,22500,22500,7083
|
|
20230901,152900,13640896850,22450,22450,22450,22450,0
|
|
20230901,152800,13640896850,22450,22450,22450,22450,0
|
|
20230901,152700,13640896850,22450,22450,22450,22450,0
|
|
20230901,152600,13640896850,22450,22450,22450,22450,0
|
|
20230901,152500,13640896850,22450,22450,22450,22450,0
|
|
20230901,152400,13640896850,22450,22450,22450,22450,0
|
|
20230901,152300,13640896850,22450,22450,22450,22450,0
|
|
20230901,152200,13640896850,22450,22450,22450,22450,0
|
|
20230901,152100,13640896850,22450,22450,22450,22450,0
|
|
20230901,152000,13640896850,22450,22450,22450,22450,0
|
|
20230901,151900,13640896850,22450,22400,22500,22400,853
|
|
20230901,151800,13621775050,22400,22500,22500,22400,56
|
|
20230901,151700,13620516050,22350,22400,22450,22350,2167
|
|
20230901,151600,13572008600,22400,22450,22450,22400,796
|
|
20230901,151500,13554142350,22450,22500,22500,22450,120
|
|
20230901,151400,13551443050,22450,22550,22550,22450,3123
|
|
20230901,151300,13481323300,22550,22600,22600,22550,235
|
|
20230901,151200,13476023800,22600,22650,22650,22550,63
|
|
20230901,151100,13474602000,22650,22600,22650,22600,48
|
|
20230901,151000,13473514850,22650,22600,22650,22600,400
|
|
20230901,150900,13464465250,22650,22600,22650,22600,70
|
|
20230901,150800,13462882250,22650,22650,22650,22650,6
|
|
20230901,150700,13462746350,22600,22600,22600,22600,111
|
|
20230901,150600,13460237750,22650,22600,22650,22600,1157
|
|
20230901,150500,13434039550,22600,22650,22650,22600,227
|
|
20230901,150400,13428898050,22650,22650,22650,22600,1298
|
|
20230901,150300,13399503350,22650,22550,22650,22550,2781
|
|
20230901,150200,13336653450,22550,22550,22550,22550,138
|
|
20230901,150100,13333541550,22450,22500,22500,22450,127
|
|
20230901,150000,13330687200,22550,22550,22550,22550,1
|
|
20230901,145900,13330664650,22450,22450,22550,22450,877
|
|
20230901,145800,13310890700,22550,22450,22550,22450,235
|
|
20230901,145700,13305604950,22500,22500,22500,22500,401
|
|
20230901,145600,13296582450,22450,22400,22500,22400,77
|
|
20230901,145500,13294855050,22400,22550,22550,22400,783
|
|
20230901,145400,13277311100,22350,22600,22600,22350,10052
|
|
20230901,145300,13051839400,22600,22700,22700,22600,66
|
|
20230901,145200,13050347000,22600,22550,22600,22550,30
|
|
20230901,145100,13049669500,22550,22600,22600,22550,155
|
|
20230901,145000,13046171100,22600,22600,22700,22600,135
|
|
20230901,144900,13043119100,22600,22600,22600,22600,150
|
|
20230901,144800,13039729100,22750,22750,22750,22750,4
|
|
20230901,144700,13039638100,22800,22600,22800,22600,129
|
|
20230901,144600,13036707000,22600,22550,22600,22450,137
|
|
20230901,144500,13033623150,22450,22500,22550,22450,2310
|
|
20230901,144400,12981648700,22500,22600,22600,22500,3
|
|
20230901,144300,12981581100,22500,22550,22550,22500,52
|
|
20230901,144200,12980408600,22550,22500,22550,22500,58
|
|
20230901,144100,12979101100,22500,22500,22500,22500,466
|
|
20230901,144000,12968616100,22500,22500,22500,22500,244
|
|
20230901,143900,12963126100,22500,22600,22600,22500,10
|
|
20230901,143800,12962901000,22500,22500,22500,22500,80
|
|
20230901,143700,12961101000,22500,22550,22550,22500,320
|
|
20230901,143600,12953892550,22600,22600,22600,22500,528
|
|
20230901,143500,12942000250,22600,22500,22600,22500,1094
|
|
20230901,143400,12917377400,22500,22600,22600,22500,854
|
|
20230901,143300,12898110450,22600,22650,22650,22600,439
|
|
20230901,143200,12888177050,22550,22700,22700,22550,570
|
|
20230901,143100,12875314800,22950,22700,22950,22550,2206
|
|
20230901,143000,12825179050,22700,22600,22700,22600,1415
|
|
20230901,142900,12793063950,22500,22600,22650,22500,298
|
|
20230901,142800,12786343250,22600,22600,22600,22550,154
|
|
20230901,142700,12782865650,22550,22500,22550,22500,734
|
|
20230901,142600,12766343950,22550,22500,22550,22500,2032
|
|
20230901,142500,12720524000,22500,22700,22700,22500,4667
|
|
20230901,142400,12615320000,22850,22850,22850,22850,3
|
|
20230901,142300,12615251450,22900,22650,22900,22600,3447
|
|
20230901,142200,12537277100,22650,22800,22800,22650,8935
|
|
20230901,142100,12334379600,22750,22850,22850,22750,3624
|
|
20230901,142000,12251666500,22850,22900,22900,22850,274
|
|
20230901,141900,12245393700,22900,22900,22900,22850,1705
|
|
20230901,141800,12206368200,22900,22950,22950,22900,724
|
|
20230901,141700,12189786050,22950,23100,23100,22950,8356
|
|
20230901,141600,11997628500,23100,23100,23100,23100,25
|
|
20230901,141500,11997051000,23100,23100,23100,23100,96
|
|
20230901,141400,11994833400,23150,23150,23150,23150,4
|
|
20230901,141300,11994740800,23100,23100,23100,23100,500
|
|
20230901,141200,11983190800,23200,23200,23200,23200,26
|
|
20230901,141100,11982587600,23200,23200,23200,23150,67
|
|
20230901,141000,11981034450,23200,23200,23200,23200,0
|
|
20230901,140900,11981034450,23200,23200,23200,23200,0
|
|
20230901,140800,11981034450,23200,23200,23200,23200,198
|
|
20230901,140700,11976440850,23200,23200,23200,23200,1
|
|
20230901,140600,11976417650,23200,23150,23200,23150,150
|
|
20230901,140500,11972942700,23150,23150,23150,23150,101
|
|
20230901,140400,11970604550,23150,23200,23200,23150,634
|
|
20230901,140300,11955927250,23150,23200,23200,23150,10
|
|
20230901,140200,11955695500,23150,23250,23250,23150,586
|
|
20230901,140100,11942127150,23250,23250,23300,23200,1135
|
|
20230901,140000,11915788050,23300,23300,23300,23300,2355
|
|
20230901,135900,11860916550,23250,23150,23250,23150,1421
|
|
20230901,135800,11827933500,23150,23150,23150,23150,20
|
|
20230901,135700,11827470500,23150,23100,23150,23100,1182
|
|
20230901,135600,11800107300,23100,23100,23100,23100,649
|
|
20230901,135500,11785115400,23100,23100,23100,23100,81
|
|
20230901,135400,11783244300,23050,23100,23100,23050,520
|
|
20230901,135300,11771239800,23050,23050,23050,23000,331
|
|
20230901,135200,11763610300,23000,23050,23050,23000,22
|
|
20230901,135100,11763103250,23000,23000,23000,23000,43
|
|
20230901,135000,11762114250,23000,23000,23000,23000,2
|
|
20230901,134900,11762068250,23050,23000,23050,23000,975
|
|
20230901,134800,11739643200,22950,22950,22950,22950,256
|
|
20230901,134700,11733768000,22950,22900,22950,22900,58
|
|
20230901,134600,11732437000,23000,22950,23000,22900,641
|
|
20230901,134500,11717753450,22900,22950,22950,22900,451
|
|
20230901,134400,11707408950,22950,22950,22950,22900,169
|
|
20230901,134300,11703535400,22950,22900,22950,22900,229
|
|
20230901,134200,11698280950,22900,22950,22950,22900,1132
|
|
20230901,134100,11672309500,23050,22950,23050,22950,333
|
|
20230901,134000,11664664850,22950,22950,22950,22950,38
|
|
20230901,133900,11663792750,22950,23000,23000,22950,656
|
|
20230901,133800,11648707600,23000,23000,23000,23000,4
|
|
20230901,133700,11648615600,23050,23000,23050,23000,157
|
|
20230901,133600,11645004350,23050,23050,23050,23050,82
|
|
20230901,133500,11643114250,23050,23100,23100,23050,303
|
|
20230901,133400,11636129950,23100,23000,23100,23000,568
|
|
20230901,133300,11623015150,23000,23000,23000,23000,5
|
|
20230901,133200,11622900150,23000,23150,23150,22950,9428
|
|
20230901,133100,11405822900,23150,23150,23150,23100,96
|
|
20230901,133000,11403603900,23150,23150,23150,23150,75
|
|
20230901,132900,11401867650,23150,23150,23150,23150,186
|
|
20230901,132800,11397561750,23150,23200,23200,23150,364
|
|
20230901,132700,11389125150,23200,23200,23200,23200,25
|
|
20230901,132600,11388545150,23100,23100,23100,23100,376
|
|
20230901,132500,11379859550,23100,23250,23250,23100,640
|
|
20230901,132400,11365059700,23200,23250,23250,23150,4769
|
|
20230901,132300,11254613700,23300,23300,23300,23300,121
|
|
20230901,132200,11251794400,23350,23350,23350,23350,0
|
|
20230901,132100,11251794400,23350,23400,23400,23350,541
|
|
20230901,132000,11239161800,23400,23400,23400,23400,8
|
|
20230901,131900,11238974600,23400,23400,23400,23400,1000
|
|
20230901,131800,11215574600,23400,23400,23400,23350,893
|
|
20230901,131700,11194688650,23350,23400,23400,23350,688
|
|
20230901,131600,11178590550,23400,23350,23400,23350,304
|
|
20230901,131500,11171488550,23350,23350,23350,23350,106
|
|
20230901,131400,11169013450,23350,23350,23350,23350,2
|
|
20230901,131300,11168966750,23400,23400,23400,23400,0
|
|
20230901,131200,11168966750,23400,23400,23400,23350,686
|
|
20230901,131100,11152919450,23350,23350,23350,23350,520
|
|
20230901,131000,11140777450,23300,23300,23300,23250,431
|
|
20230901,130900,11130745100,23200,23250,23250,23200,210
|
|
20230901,130800,11125862850,23200,23200,23200,23200,0
|
|
20230901,130700,11125862850,23200,23200,23200,23200,83
|
|
20230901,130600,11123937250,23200,23200,23200,23200,7
|
|
20230901,130500,11123774850,23200,23250,23250,23200,151
|
|
20230901,130400,11120264750,23250,23250,23250,23250,31
|
|
20230901,130300,11119544000,23250,23250,23250,23250,360
|
|
20230901,130200,11111174000,23300,23300,23300,23300,1
|
|
20230901,130100,11111150700,23250,23250,23250,23250,0
|
|
20230901,130000,11111150700,23250,23250,23250,23250,33
|
|
20230901,125900,11110383450,23200,23200,23200,23200,58
|
|
20230901,125800,11109037850,23250,23250,23250,23250,0
|
|
20230901,125700,11109037850,23250,23250,23250,23250,2
|
|
20230901,125600,11108991350,23250,23250,23250,23250,10
|
|
20230901,125500,11108758850,23250,23250,23250,23250,132
|
|
20230901,125400,11105689850,23300,23300,23300,23300,20
|
|
20230901,125300,11105223850,23400,23400,23400,23400,0
|
|
20230901,125200,11105223850,23400,23400,23400,23400,0
|
|
20230901,125100,11105223850,23400,23300,23400,23300,856
|
|
20230901,125000,11085236250,23350,23450,23450,23350,8
|
|
20230901,124900,11085049300,23450,23250,23450,23250,4197
|
|
20230901,124800,10987025900,23250,23200,23250,23200,216
|
|
20230901,124700,10982014500,23150,23150,23150,23150,230
|
|
20230901,124600,10976690000,23150,23150,23150,23150,0
|
|
20230901,124500,10976690000,23150,23150,23150,23150,340
|
|
20230901,124400,10968819000,23200,23200,23200,23200,0
|
|
20230901,124300,10968819000,23200,23200,23200,23200,41
|
|
20230901,124200,10967867800,23200,23200,23200,23200,30
|
|
20230901,124100,10967171800,23200,23150,23200,23150,17
|
|
20230901,124000,10966778150,23150,23150,23200,23150,961
|
|
20230901,123900,10944530750,23150,23150,23250,23150,17
|
|
20230901,123800,10944136650,23200,23150,23200,23150,23
|
|
20230901,123700,10943603900,23150,23150,23150,23150,200
|
|
20230901,123600,10938973900,23100,23100,23100,23100,0
|
|
20230901,123500,10938973900,23100,23200,23200,23100,1087
|
|
20230901,123400,10913809800,23200,23200,23200,23200,0
|
|
20230901,123300,10913809800,23200,23200,23200,23200,90
|
|
20230901,123200,10911721800,23200,23200,23200,23200,95
|
|
20230901,123100,10909517800,23150,23200,23300,23150,254
|
|
20230901,123000,10903627400,23350,23200,23350,23150,21
|
|
20230901,122900,10903140900,23350,23250,23350,23200,792
|
|
20230901,122800,10884763850,23200,23200,23200,23200,1
|
|
20230901,122700,10884740650,23200,23200,23200,23200,0
|
|
20230901,122600,10884740650,23200,23200,23200,23200,3
|
|
20230901,122500,10884671050,23200,23250,23250,23200,9
|
|
20230901,122400,10884461900,23250,23300,23400,23250,196
|
|
20230901,122300,10879898250,23300,23300,23300,23300,5
|
|
20230901,122200,10879781750,23300,23400,23450,23300,171
|
|
20230901,122100,10875784900,23400,23300,23400,23300,47
|
|
20230901,122000,10874689600,23200,23200,23200,23200,0
|
|
20230901,121900,10874689600,23200,23200,23200,23200,50
|
|
20230901,121800,10873529600,23200,23300,23300,23200,95
|
|
20230901,121700,10871325100,23350,23350,23350,23350,74
|
|
20230901,121600,10869597200,23400,23400,23400,23400,10
|
|
20230901,121500,10869363200,23400,23400,23400,23350,12
|
|
20230901,121400,10869082500,23450,23400,23550,23400,5716
|
|
20230901,121300,10734775800,23500,23500,23500,23450,7188
|
|
20230901,121200,10566208200,23500,23400,23500,23400,5712
|
|
20230901,121100,10432101550,23350,23350,23350,23350,141
|
|
20230901,121000,10428809200,23300,23300,23350,23300,1673
|
|
20230901,120900,10389828250,23350,23350,23350,23350,0
|
|
20230901,120800,10389828250,23350,23300,23350,23300,7
|
|
20230901,120700,10389665100,23300,23200,23300,23200,2022
|
|
20230901,120600,10342753550,23200,23200,23200,23200,0
|
|
20230901,120500,10342753550,23200,23200,23200,23100,72
|
|
20230901,120400,10341089550,23200,23100,23200,23100,353
|
|
20230901,120300,10332927250,23100,23100,23250,23100,1001
|
|
20230901,120200,10309738900,23100,23100,23100,23100,134
|
|
20230901,120100,10306643500,23100,23150,23150,23100,239
|
|
20230901,120000,10301114600,23150,23100,23150,23100,125
|
|
20230901,115900,10298221950,23150,23150,23150,23150,110
|
|
20230901,115800,10295675450,23150,23150,23150,23100,230
|
|
20230901,115700,10290351700,23150,23150,23150,23150,0
|
|
20230901,115600,10290351700,23150,23100,23150,23100,60
|
|
20230901,115500,10288963200,23150,23150,23150,23150,94
|
|
20230901,115400,10286787100,23100,23100,23100,23100,686
|
|
20230901,115300,10270940500,23100,23100,23100,23100,263
|
|
20230901,115200,10264865200,23100,23200,23250,23100,4611
|
|
20230901,115100,10158333200,23200,23200,23250,23150,135
|
|
20230901,115000,10155202600,23250,23250,23250,23250,1
|
|
20230901,114900,10155179350,23250,23250,23250,23250,2
|
|
20230901,114800,10155132850,23300,23300,23300,23300,52
|
|
20230901,114700,10153921250,23300,23300,23300,23300,12
|
|
20230901,114600,10153641650,23300,23150,23300,23150,310
|
|
20230901,114500,10146433850,23250,23150,23300,23150,421
|
|
20230901,114400,10136685500,23100,23200,23200,23100,1073
|
|
20230901,114300,10111813350,23200,23250,23250,23200,2469
|
|
20230901,114200,10054484350,23300,23350,23350,23300,126
|
|
20230901,114100,10051547350,23400,23350,23400,23350,171
|
|
20230901,114000,10047551750,23400,23400,23400,23400,171
|
|
20230901,113900,10043550350,23350,23350,23350,23300,75
|
|
20230901,113800,10041802100,23400,23400,23400,23400,400
|
|
20230901,113700,10032442100,23400,23300,23400,23300,621
|
|
20230901,113600,10017932800,23250,23350,23350,23250,51
|
|
20230901,113500,10016746050,23200,23250,23250,23200,775
|
|
20230901,113400,9998728900,23250,23300,23300,23250,20
|
|
20230901,113300,9998263250,23300,23350,23400,23300,493
|
|
20230901,113200,9986730150,23350,23350,23350,23350,11
|
|
20230901,113100,9986473300,23350,23350,23350,23350,19
|
|
20230901,113000,9986029650,23350,23250,23350,23150,246
|
|
20230901,112900,9980315350,23400,23350,23400,23150,6118
|
|
20230901,112800,9837946000,23400,23400,23400,23350,764
|
|
20230901,112700,9820095600,23400,23400,23450,23400,587
|
|
20230901,112600,9806344550,23400,23450,23450,23400,523
|
|
20230901,112500,9794089350,23500,23500,23500,23500,10
|
|
20230901,112400,9793854350,23500,23500,23500,23450,388
|
|
20230901,112300,9784749750,23500,23400,23500,23400,254
|
|
20230901,112200,9778794200,23400,23350,23400,23350,26
|
|
20230901,112100,9778186800,23400,23400,23400,23350,289
|
|
20230901,112000,9771427050,23400,23400,23450,23400,333
|
|
20230901,111900,9763628400,23500,23500,23500,23400,389
|
|
20230901,111800,9754502950,23600,23700,23700,23500,285
|
|
20230901,111700,9747798450,23700,23450,23850,23450,1390
|
|
20230901,111600,9714820950,23450,23450,23500,23450,135
|
|
20230901,111500,9711654700,23450,23450,23500,23450,68
|
|
20230901,111400,9710057600,23500,23600,23600,23450,300
|
|
20230901,111300,9703012700,23600,23400,23600,23400,641
|
|
20230901,111200,9687938350,23400,23450,23450,23350,27
|
|
20230901,111100,9687305650,23400,23400,23400,23350,442
|
|
20230901,111000,9676965400,23400,23400,23400,23400,108
|
|
20230901,110900,9674438200,23400,23400,23400,23300,822
|
|
20230901,110800,9655252800,23400,23450,23450,23400,1664
|
|
20230901,110700,9616312700,23400,23450,23500,23400,166
|
|
20230901,110600,9612420200,23400,23450,23450,23400,458
|
|
20230901,110500,9601686750,23450,23500,23550,23400,424
|
|
20230901,110400,9591742850,23450,23600,23600,23450,1926
|
|
20230901,110300,9546548250,23500,23600,23600,23500,602
|
|
20230901,110200,9532387050,23550,23550,23550,23550,1055
|
|
20230901,110100,9507541800,23600,23600,23600,23600,637
|
|
20230901,110000,9492508600,23650,23650,23750,23650,248
|
|
20230901,105900,9486642000,23650,23700,23700,23650,11
|
|
20230901,105800,9486381800,23700,23950,23950,23700,167
|
|
20230901,105700,9482406050,23950,23900,23950,23800,2911
|
|
20230901,105600,9412848900,23950,23700,24000,23700,4613
|
|
20230901,105500,9302818650,23700,23750,23750,23700,35
|
|
20230901,105400,9301989100,23750,23800,23800,23700,557
|
|
20230901,105300,9288759700,23800,23800,23800,23800,272
|
|
20230901,105200,9282286100,23800,23650,23800,23650,207
|
|
20230901,105100,9277373600,23700,23700,23700,23700,25
|
|
20230901,105000,9276781100,23700,23800,23800,23700,127
|
|
20230901,104900,9273770050,23700,23700,23800,23650,1824
|
|
20230901,104800,9230605800,23700,23800,23800,23700,179
|
|
20230901,104700,9226363400,23750,23800,23800,23700,661
|
|
20230901,104600,9210648600,23800,23800,23800,23700,485
|
|
20230901,104500,9199136600,23800,23800,23850,23800,787
|
|
20230901,104400,9180403600,23800,23800,23850,23750,1200
|
|
20230901,104300,9151844350,23800,23700,23850,23700,1489
|
|
20230901,104200,9116410200,23700,23700,23700,23650,439
|
|
20230901,104100,9106007150,23700,23550,23700,23550,573
|
|
20230901,104000,9092445450,23650,23550,23650,23550,370
|
|
20230901,103900,9083721950,23600,23500,23600,23500,224
|
|
20230901,103800,9078441000,23500,23450,23500,23450,443
|
|
20230901,103700,9068034700,23450,23550,23600,23450,807
|
|
20230901,103600,9049064150,23600,23600,23600,23600,22
|
|
20230901,103500,9048544950,23650,23500,23650,23500,50
|
|
20230901,103400,9047365150,23500,23600,23600,23500,56
|
|
20230901,103300,9046044050,23600,23500,23600,23500,46
|
|
20230901,103200,9044961550,23400,23400,23550,23350,720
|
|
20230901,103100,9028096100,23550,23550,23550,23250,1584
|
|
20230901,103000,8991118100,23550,23600,23600,23550,732
|
|
20230901,102900,8973845400,23650,23650,23750,23650,525
|
|
20230901,102800,8961421750,23650,23650,23750,23650,325
|
|
20230901,102700,8953732700,23650,23750,23750,23650,83
|
|
20230901,102600,8951764850,23750,23650,23750,23600,1527
|
|
20230901,102500,8915582300,23700,23650,23700,23600,1143
|
|
20230901,102400,8888548100,23700,23600,23700,23600,761
|
|
20230901,102300,8870520600,23650,23700,23800,23650,1669
|
|
20230901,102200,8830947100,23700,23600,23750,23600,1403
|
|
20230901,102100,8797749150,23600,23550,23600,23550,434
|
|
20230901,102000,8787513000,23500,23350,23600,23350,7055
|
|
20230901,101900,8621735500,23350,23300,23350,23250,3604
|
|
20230901,101800,8537740050,23250,23300,23400,23250,2158
|
|
20230901,101700,8487438600,23300,23350,23350,23250,1203
|
|
20230901,101600,8459412550,23300,23250,23350,23250,175
|
|
20230901,101500,8455339800,23200,23200,23250,23200,1799
|
|
20230901,101400,8413564200,23200,23300,23300,23200,1491
|
|
20230901,101300,8378928200,23300,23450,23450,23300,1134
|
|
20230901,101200,8352430950,23450,23400,23450,23350,704
|
|
20230901,101100,8335957250,23400,23300,23450,23300,385
|
|
20230901,101000,8326954350,23300,23250,23300,23200,717
|
|
20230901,100900,8310309150,23200,23150,23200,23100,1651
|
|
20230901,100800,8272089550,23200,23200,23250,23100,3091
|
|
20230901,100700,8200516850,23250,23250,23300,23250,651
|
|
20230901,100600,8185377100,23250,23400,23400,23250,3783
|
|
20230901,100500,8097095750,23350,23350,23550,23350,896
|
|
20230901,100400,8076160850,23350,23500,23700,23350,1169
|
|
20230901,100300,8048698850,23500,23300,23900,23200,3300
|
|
20230901,100200,7971276850,23300,23500,23550,23300,6629
|
|
20230901,100100,7816257450,23500,23600,23600,23500,2790
|
|
20230901,100000,7750670300,23550,23550,23700,23500,2495
|
|
20230901,095900,7691936400,23500,23550,23650,23500,2695
|
|
20230901,095800,7628489050,23550,23650,23700,23550,4100
|
|
20230901,095700,7531674500,23700,23750,23750,23650,945
|
|
20230901,095600,7509274750,23700,23750,23750,23650,2867
|
|
20230901,095500,7441308900,23750,23650,23900,23550,2095
|
|
20230901,095400,7391612400,23650,23800,23800,23500,6847
|
|
20230901,095300,7229590700,23800,23800,23900,23800,2489
|
|
20230901,095200,7170311350,23800,23850,23900,23800,2114
|
|
20230901,095100,7119891200,23850,23850,23950,23800,3782
|
|
20230901,095000,7029612950,23850,24250,24250,23850,6066
|
|
20230901,094900,6883649600,24250,24200,24300,24200,2522
|
|
20230901,094800,6822495550,24250,24050,24250,24000,4965
|
|
20230901,094700,6702785750,24050,24150,24200,24050,3898
|
|
20230901,094600,6608787300,24200,24050,24250,24000,4269
|
|
20230901,094500,6505563650,24000,23850,24000,23700,5900
|
|
20230901,094400,6365007150,23900,24050,24200,23850,4500
|
|
20230901,094300,6256851400,24050,24000,24050,23950,2669
|
|
20230901,094200,6192745200,24000,24000,24000,23850,4461
|
|
20230901,094100,6086060400,24000,24100,24200,23900,13199
|
|
20230901,094000,5768356250,24100,24050,24400,23800,26070
|
|
20230901,093900,5138061900,24300,24050,24300,23750,9813
|
|
20230901,093800,4901625700,24000,24000,24100,23900,5284
|
|
20230901,093700,4774738450,24000,23800,24000,23700,4878
|
|
20230901,093600,4658472250,23800,23950,23950,23750,3417
|
|
20230901,093500,4577043600,23950,24000,24000,23800,3216
|
|
20230901,093400,4500104950,24000,23700,24100,23650,7258
|
|
20230901,093300,4326718200,23700,23700,23800,23600,4654
|
|
20230901,093200,4216498100,23600,24150,24200,23600,6870
|
|
20230901,093100,4052870750,24150,23950,24300,23850,14567
|
|
20230901,093000,3700711300,24050,23700,24200,23700,14529
|
|
20230901,092900,3351995600,23800,23700,23950,23650,7545
|
|
20230901,092800,3172453950,23700,23250,23950,23250,11424
|
|
20230901,092700,2901670550,23300,23400,23550,23200,9247
|
|
20230901,092600,2685112600,23450,22750,24050,22750,21859
|
|
20230901,092500,2171178900,22700,22950,22950,22550,2078
|
|
20230901,092400,2124035050,23000,23000,23050,22800,2838
|
|
20230901,092300,2059037200,22950,23400,23400,22900,7801
|
|
20230901,092200,1878621250,23450,23400,23500,23400,542
|
|
20230901,092100,1865924250,23500,23550,23600,23250,5603
|
|
20230901,092000,1734716750,23600,23400,23750,23400,5925
|
|
20230901,091900,1594976600,23450,24050,24100,23450,7659
|
|
20230901,091800,1413349150,24050,23350,24350,23250,23641
|
|
20230901,091700,851197000,23300,23000,23700,22950,15704
|
|
20230901,091600,483604100,23000,23400,23400,22750,4952
|
|
20230901,091500,369735450,23400,22400,23900,22400,7142
|
|
20230901,091400,203547100,22250,22250,22250,22250,530
|
|
20230901,091300,191754600,22200,22350,22500,22200,864
|
|
20230901,091200,172488250,22250,22250,22250,22250,30
|
|
20230901,091100,171820750,22200,22350,22400,22200,1103
|
|
20230901,091000,147226100,22200,22350,22350,22200,501
|
|
20230901,090900,136103250,22200,22200,22350,22200,227
|
|
20230901,090800,131061850,22200,22050,22250,22050,125
|
|
20230901,090700,128298650,22050,22200,22200,22050,1841
|
|
20230901,090600,87684700,22200,22200,22200,22200,22
|
|
20230901,090500,87196300,22100,22100,22100,22050,265
|
|
20230901,090400,81350500,22000,22050,22200,22000,542
|
|
20230901,090300,69425300,22100,22150,22150,22100,713
|
|
20230901,090200,53666200,22150,22200,22200,22150,574
|
|
20230901,090100,40941000,22250,22300,22300,22250,379
|
|
20230901,090000,32507250,22250,22250,22250,22250,1461
|