643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230913,194000,2639638650,22000,22000,22000,22000,3605
|
||
|
|
20230913,193900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,193800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,193700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,193600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,193500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,193400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,193300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,193200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,193100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,193000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,192900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,192800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,192700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,192600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,192500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,192400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,192300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,192200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,192100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,192000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,191900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,191800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,191700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,191600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,191500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,191400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,191300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,191200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,191100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,191000,2639638650,22000,22000,22000,22000,3605
|
||
|
|
20230913,190900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,190800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,190700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,190600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,190500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,190400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,190300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,190200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,190100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,190000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,185900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,185800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,185700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,185600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,185500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,185400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,185300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,185200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,185100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,185000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,184900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,184800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,184700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,184600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,184500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,184400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,184300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,184200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,184100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,184000,2639638650,22000,22000,22000,22000,3605
|
||
|
|
20230913,183900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,183800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,183700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,183600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,183500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,183400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,183300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,183200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,183100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,183000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,182900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,182800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,182700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,182600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,182500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,182400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,182300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,182200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,182100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,182000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,181900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,181800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,181700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,181600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,181500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,181400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,181300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,181200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,181100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,181000,2639638650,22000,22000,22000,22000,3605
|
||
|
|
20230913,180900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,180800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,180700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,180600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,180500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,180400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,180300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,180200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,180100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,180000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,175900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,175800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,175700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,175600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,175500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,175400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,175300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,175200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,175100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,175000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,174900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,174800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,174700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,174600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,174500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,174400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,174300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,174200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,174100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,174000,2639638650,22000,22000,22000,22000,3605
|
||
|
|
20230913,173900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,173800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,173700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,173600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,173500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,173400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,173300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,173200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,173100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,173000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,172900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,172800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,172700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,172600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,172500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,172400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,172300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,172200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,172100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,172000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,171900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,171800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,171700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,171600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,171500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,171400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,171300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,171200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,171100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,171000,2639638650,22000,22000,22000,22000,3605
|
||
|
|
20230913,170900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,170800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,170700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,170600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,170500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,170400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,170300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,170200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,170100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,170000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,165900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,165800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,165700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,165600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,165500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,165400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,165300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,165200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,165100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,165000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,164900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,164800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,164700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,164600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,164500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,164400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,164300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,164200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,164100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,164000,2639638650,22000,22000,22000,22000,3605
|
||
|
|
20230913,163900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,163800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,163700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,163600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,163500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,163400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,163300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,163200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,163100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,163000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,162900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,162800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,162700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,162600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,162500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,162400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,162300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,162200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,162100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,162000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,161900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,161800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,161700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,161600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,161500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,161400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,161300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,161200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,161100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,161000,2639638650,22000,22000,22000,22000,3605
|
||
|
|
20230913,160900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,160800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,160700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,160600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,160500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,160400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,160300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,160200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,160100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,160000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,155900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,155800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,155700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,155600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,155500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,155400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,155300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,155200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,155100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,155000,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,154900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,154800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,154700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,154600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,154500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,154400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,154300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,154200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,154100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,154000,2639638650,22000,22000,22000,22000,3605
|
||
|
|
20230913,153900,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,153800,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,153700,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,153600,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,153500,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,153400,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,153300,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,153200,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,153100,2639638650,22000,22000,22000,22000,0
|
||
|
|
20230913,153000,2639638650,22000,22000,22000,22000,3605
|
||
|
|
20230913,152900,2560328650,22100,22100,22100,22100,0
|
||
|
|
20230913,152800,2560328650,22100,22100,22100,22100,0
|
||
|
|
20230913,152700,2560328650,22100,22100,22100,22100,0
|
||
|
|
20230913,152600,2560328650,22100,22100,22100,22100,0
|
||
|
|
20230913,152500,2560328650,22100,22100,22100,22100,0
|
||
|
|
20230913,152400,2560328650,22100,22100,22100,22100,0
|
||
|
|
20230913,152300,2560328650,22100,22100,22100,22100,0
|
||
|
|
20230913,152200,2560328650,22100,22100,22100,22100,0
|
||
|
|
20230913,152100,2560328650,22100,22100,22100,22100,0
|
||
|
|
20230913,152000,2560328650,22100,22100,22100,22100,0
|
||
|
|
20230913,151900,2560328650,22100,22100,22100,22100,20
|
||
|
|
20230913,151800,2559886650,22000,22100,22100,22000,162
|
||
|
|
20230913,151700,2556316150,22100,22050,22100,22050,38
|
||
|
|
20230913,151600,2555476800,22050,22050,22050,22000,103
|
||
|
|
20230913,151500,2553205700,22000,22100,22100,22000,413
|
||
|
|
20230913,151400,2544109250,22100,22050,22100,22050,133
|
||
|
|
20230913,151300,2541175950,22050,22000,22050,22000,270
|
||
|
|
20230913,151200,2535234050,22000,22000,22000,22000,130
|
||
|
|
20230913,151100,2532374050,22000,22050,22050,22000,102
|
||
|
|
20230913,151000,2530127100,22050,22100,22100,22050,144
|
||
|
|
20230913,150900,2526951400,22100,22100,22100,22100,173
|
||
|
|
20230913,150800,2523128100,22050,22050,22050,22000,250
|
||
|
|
20230913,150700,2517621000,22050,22100,22100,22050,160
|
||
|
|
20230913,150600,2514088750,22100,22100,22100,22100,36
|
||
|
|
20230913,150500,2513293150,22100,22100,22100,22100,46
|
||
|
|
20230913,150400,2512276550,22100,22100,22100,22100,43
|
||
|
|
20230913,150300,2511326250,22100,22100,22100,22100,130
|
||
|
|
20230913,150200,2508453250,22100,22100,22100,22100,97
|
||
|
|
20230913,150100,2506309550,22150,22100,22150,22100,63
|
||
|
|
20230913,150000,2504915000,22100,22050,22100,22050,451
|
||
|
|
20230913,145900,2494948000,22050,22050,22050,22050,284
|
||
|
|
20230913,145800,2488685800,22050,22000,22050,22000,38
|
||
|
|
20230913,145700,2487848050,22000,22000,22000,22000,86
|
||
|
|
20230913,145600,2485956050,22000,22000,22000,22000,162
|
||
|
|
20230913,145500,2482392050,22000,22000,22000,22000,106
|
||
|
|
20230913,145400,2480060050,22000,21950,22000,21950,101
|
||
|
|
20230913,145300,2477843050,22000,21950,22000,21950,77
|
||
|
|
20230913,145200,2476152700,21950,21950,21950,21950,5
|
||
|
|
20230913,145100,2476042950,21950,21950,22000,21950,96
|
||
|
|
20230913,145000,2473935600,22000,21950,22000,21950,111
|
||
|
|
20230913,144900,2471499100,22000,21950,22000,21950,433
|
||
|
|
20230913,144800,2461989850,21950,21950,21950,21950,0
|
||
|
|
20230913,144700,2461989850,21950,21950,22000,21950,829
|
||
|
|
20230913,144600,2443774550,21950,22000,22000,21950,196
|
||
|
|
20230913,144500,2439471350,21950,21950,21950,21950,308
|
||
|
|
20230913,144400,2432710750,22000,21950,22000,21950,1520
|
||
|
|
20230913,144300,2399344900,22000,22000,22000,22000,394
|
||
|
|
20230913,144200,2390676900,22000,22000,22000,21950,120
|
||
|
|
20230913,144100,2388041900,21950,21950,21950,21950,28
|
||
|
|
20230913,144000,2387427300,22000,22050,22050,22000,130
|
||
|
|
20230913,143900,2384566650,22050,21950,22050,21950,369
|
||
|
|
20230913,143800,2376451350,21950,22000,22000,21950,20
|
||
|
|
20230913,143700,2376011400,21950,22000,22000,21950,4
|
||
|
|
20230913,143600,2375923450,22000,21950,22000,21950,671
|
||
|
|
20230913,143500,2361184050,21950,22000,22000,21950,324
|
||
|
|
20230913,143400,2354071350,22000,22100,22100,22000,526
|
||
|
|
20230913,143300,2342492750,22100,22100,22100,22100,19
|
||
|
|
20230913,143200,2342072850,22100,22100,22100,22100,38
|
||
|
|
20230913,143100,2341233050,22000,22050,22050,22000,143
|
||
|
|
20230913,143000,2338080500,22050,22000,22050,22000,224
|
||
|
|
20230913,142900,2333149700,22000,22000,22000,22000,345
|
||
|
|
20230913,142800,2325559700,22000,22000,22000,22000,6
|
||
|
|
20230913,142700,2325427700,22000,22000,22000,22000,37
|
||
|
|
20230913,142600,2324613700,22000,22000,22000,21950,175
|
||
|
|
20230913,142500,2320763900,22000,22000,22050,22000,60
|
||
|
|
20230913,142400,2319443850,22050,22050,22050,22050,1
|
||
|
|
20230913,142300,2319421800,22050,22050,22050,22050,219
|
||
|
|
20230913,142200,2314592850,22000,22000,22050,22000,443
|
||
|
|
20230913,142100,2304844250,22000,22000,22000,22000,92
|
||
|
|
20230913,142000,2302820250,22000,22000,22000,22000,14
|
||
|
|
20230913,141900,2302512250,22000,22000,22000,22000,217
|
||
|
|
20230913,141800,2297738250,22000,22000,22000,22000,20
|
||
|
|
20230913,141700,2297298250,21950,22000,22000,21950,152
|
||
|
|
20230913,141600,2293961750,22000,22000,22000,22000,52
|
||
|
|
20230913,141500,2292817750,22000,21950,22000,21950,16
|
||
|
|
20230913,141400,2292466300,21950,21950,21950,21950,35
|
||
|
|
20230913,141300,2291698050,22000,22000,22000,22000,579
|
||
|
|
20230913,141200,2278960050,22000,22000,22000,22000,1
|
||
|
|
20230913,141100,2278938050,22000,22000,22000,22000,11
|
||
|
|
20230913,141000,2278696050,22000,22000,22000,22000,16
|
||
|
|
20230913,140900,2278344050,22000,22000,22000,22000,74
|
||
|
|
20230913,140800,2276716050,22000,22000,22000,22000,6
|
||
|
|
20230913,140700,2276584050,22000,22000,22000,22000,3
|
||
|
|
20230913,140600,2276518050,22000,22000,22000,22000,96
|
||
|
|
20230913,140500,2274406050,22000,22000,22000,22000,160
|
||
|
|
20230913,140400,2270886050,22000,22000,22000,22000,1
|
||
|
|
20230913,140300,2270864050,21950,21950,21950,21950,0
|
||
|
|
20230913,140200,2270864050,21950,21950,21950,21950,9
|
||
|
|
20230913,140100,2270666500,21950,21950,21950,21950,22
|
||
|
|
20230913,140000,2270183600,21950,21950,21950,21950,221
|
||
|
|
20230913,135900,2265332650,21950,21900,21950,21900,167
|
||
|
|
20230913,135800,2261667750,22000,21900,22000,21900,1323
|
||
|
|
20230913,135700,2232636950,21900,21950,21950,21900,45
|
||
|
|
20230913,135600,2231649900,21900,21900,21900,21900,145
|
||
|
|
20230913,135500,2228474400,21950,21950,21950,21950,282
|
||
|
|
20230913,135400,2222284500,21950,21950,21950,21950,27
|
||
|
|
20230913,135300,2221691850,21950,21950,21950,21950,138
|
||
|
|
20230913,135200,2218662750,21950,21900,21950,21900,85
|
||
|
|
20230913,135100,2216799250,22000,21950,22000,21900,90
|
||
|
|
20230913,135000,2214824450,21950,21900,21950,21900,109
|
||
|
|
20230913,134900,2212432800,21950,21900,21950,21900,34
|
||
|
|
20230913,134800,2211688050,21900,21950,21950,21900,275
|
||
|
|
20230913,134700,2205660000,21900,21900,21900,21850,452
|
||
|
|
20230913,134600,2195761900,21900,21900,21900,21850,52
|
||
|
|
20230913,134500,2194623850,21850,21900,21900,21850,49
|
||
|
|
20230913,134400,2193553050,21900,21900,21900,21900,56
|
||
|
|
20230913,134300,2192326650,21900,21900,21900,21900,457
|
||
|
|
20230913,134200,2182318350,21900,21900,21950,21900,64
|
||
|
|
20230913,134100,2180916700,21900,21900,21900,21850,376
|
||
|
|
20230913,134000,2172683850,21900,21900,21900,21900,0
|
||
|
|
20230913,133900,2172683850,21900,21900,21900,21900,663
|
||
|
|
20230913,133800,2158164150,21900,21900,21950,21900,49
|
||
|
|
20230913,133700,2157091000,21900,21950,21950,21900,25
|
||
|
|
20230913,133600,2156543400,21950,21950,21950,21900,1192
|
||
|
|
20230913,133500,2130437500,21950,21900,21950,21900,41
|
||
|
|
20230913,133400,2129538250,21900,21900,21900,21900,45
|
||
|
|
20230913,133300,2128552750,21900,21950,21950,21900,104
|
||
|
|
20230913,133200,2126274200,21950,21900,21950,21900,81
|
||
|
|
20230913,133100,2124496950,21950,21900,21950,21900,251
|
||
|
|
20230913,133000,2119000000,21900,21900,21900,21850,794
|
||
|
|
20230913,132900,2101613800,21900,21900,21900,21900,28
|
||
|
|
20230913,132800,2101000600,21900,21950,21950,21900,1022
|
||
|
|
20230913,132700,2078618500,21900,21900,21900,21900,2045
|
||
|
|
20230913,132600,2033833000,21950,21950,21950,21900,67
|
||
|
|
20230913,132500,2032363050,21950,21950,21950,21950,1356
|
||
|
|
20230913,132400,2002598850,21950,21950,21950,21950,62
|
||
|
|
20230913,132300,2001237950,21950,22000,22050,21950,605
|
||
|
|
20230913,132200,1987929500,22000,22000,22000,22000,187
|
||
|
|
20230913,132100,1983815500,22000,22000,22000,22000,778
|
||
|
|
20230913,132000,1966699500,22000,22000,22000,21950,34
|
||
|
|
20230913,131900,1965952200,21950,21950,21950,21950,244
|
||
|
|
20230913,131800,1960596400,21950,21950,22000,21950,62
|
||
|
|
20230913,131700,1959235150,22000,22000,22000,21950,38
|
||
|
|
20230913,131600,1958399850,22000,22000,22000,21950,88
|
||
|
|
20230913,131500,1956466150,22000,22000,22000,21950,57
|
||
|
|
20230913,131400,1955212900,22000,21950,22000,21950,26
|
||
|
|
20230913,131300,1954641600,22000,22000,22000,22000,339
|
||
|
|
20230913,131200,1947183600,21950,21950,22000,21950,477
|
||
|
|
20230913,131100,1936697400,21950,22000,22000,21950,16
|
||
|
|
20230913,131000,1936346100,21950,22000,22000,21950,294
|
||
|
|
20230913,130900,1929891400,21950,21950,21950,21950,418
|
||
|
|
20230913,130800,1920716300,21950,21950,21950,21950,14
|
||
|
|
20230913,130700,1920409000,22000,22000,22000,21950,330
|
||
|
|
20230913,130600,1913162300,21950,22050,22050,21950,3762
|
||
|
|
20230913,130500,1830396750,22050,22000,22050,22000,55
|
||
|
|
20230913,130400,1829186250,22000,22000,22050,22000,156
|
||
|
|
20230913,130300,1825754050,22000,22050,22050,22000,32
|
||
|
|
20230913,130200,1825050000,22000,22050,22050,22000,4121
|
||
|
|
20230913,130100,1734182550,22050,22100,22100,22050,266
|
||
|
|
20230913,130000,1728317150,22100,22100,22100,22050,18
|
||
|
|
20230913,125900,1727919500,22100,22100,22100,22100,58
|
||
|
|
20230913,125800,1726637700,22100,22100,22100,22050,116
|
||
|
|
20230913,125700,1724077700,22050,22050,22050,22050,1
|
||
|
|
20230913,125600,1724055650,22050,22100,22100,22050,22
|
||
|
|
20230913,125500,1723570000,22100,22050,22100,22050,3
|
||
|
|
20230913,125400,1723503750,22050,22100,22100,22050,35
|
||
|
|
20230913,125300,1722731800,22050,22100,22100,22050,243
|
||
|
|
20230913,125200,1717371450,22050,22100,22100,22050,24
|
||
|
|
20230913,125100,1716841800,22100,22100,22100,22100,19
|
||
|
|
20230913,125000,1716421900,22100,22100,22100,22050,149
|
||
|
|
20230913,124900,1713130550,22100,22100,22100,22100,44
|
||
|
|
20230913,124800,1712158150,22100,22100,22100,22100,0
|
||
|
|
20230913,124700,1712158150,22100,22050,22100,22050,336
|
||
|
|
20230913,124600,1704745850,22050,22050,22050,22050,51
|
||
|
|
20230913,124500,1703621300,22050,22100,22100,22050,23
|
||
|
|
20230913,124400,1703113150,22100,22100,22100,22100,21
|
||
|
|
20230913,124300,1702649050,22100,22100,22150,22050,383
|
||
|
|
20230913,124200,1694183850,22050,22100,22100,22050,1030
|
||
|
|
20230913,124100,1671420900,22100,22100,22100,22100,11
|
||
|
|
20230913,124000,1671177800,22100,22050,22100,22050,32
|
||
|
|
20230913,123900,1670472150,22100,22100,22100,22100,11
|
||
|
|
20230913,123800,1670229050,22100,22100,22100,22100,46
|
||
|
|
20230913,123700,1669212450,22100,22100,22100,22100,31
|
||
|
|
20230913,123600,1668527350,22100,22100,22100,22050,69
|
||
|
|
20230913,123500,1667004000,22100,22100,22100,22100,6
|
||
|
|
20230913,123400,1666871400,22100,22100,22100,22100,3
|
||
|
|
20230913,123300,1666805100,22100,22100,22100,22100,316
|
||
|
|
20230913,123200,1659821500,22050,22100,22100,22050,269
|
||
|
|
20230913,123100,1653878250,22100,22100,22100,22100,72
|
||
|
|
20230913,123000,1652287050,22100,22100,22100,22050,57
|
||
|
|
20230913,122900,1651029850,22100,22100,22100,22100,23
|
||
|
|
20230913,122800,1650521550,22100,22100,22100,22100,3
|
||
|
|
20230913,122700,1650455250,22100,22100,22100,22100,184
|
||
|
|
20230913,122600,1646388850,22150,22100,22150,22100,508
|
||
|
|
20230913,122500,1635161450,22150,22150,22150,22100,4044
|
||
|
|
20230913,122400,1545588400,22150,22150,22150,22150,1
|
||
|
|
20230913,122300,1545566250,22150,22150,22150,22150,6
|
||
|
|
20230913,122200,1545433350,22150,22150,22150,22150,83
|
||
|
|
20230913,122100,1543594900,22150,22150,22150,22100,33
|
||
|
|
20230913,122000,1542865500,22150,22150,22150,22150,218
|
||
|
|
20230913,121900,1538036800,22150,22150,22150,22150,0
|
||
|
|
20230913,121800,1538036800,22150,22100,22150,22100,100
|
||
|
|
20230913,121700,1535823400,22100,22100,22100,22100,5
|
||
|
|
20230913,121600,1535712900,22150,22150,22150,22150,4
|
||
|
|
20230913,121500,1535624300,22100,22100,22100,22100,0
|
||
|
|
20230913,121400,1535624300,22100,22100,22100,22100,31
|
||
|
|
20230913,121300,1534939200,22150,22100,22150,22100,31
|
||
|
|
20230913,121200,1534253350,22100,22100,22100,22100,260
|
||
|
|
20230913,121100,1528507350,22100,22100,22100,22100,29
|
||
|
|
20230913,121000,1527866450,22050,22100,22100,22050,90
|
||
|
|
20230913,120900,1525879000,22100,22100,22100,22100,72
|
||
|
|
20230913,120800,1524287800,22100,22100,22100,22100,183
|
||
|
|
20230913,120700,1520243500,22100,22050,22100,22050,110
|
||
|
|
20230913,120600,1517814050,22100,22100,22100,22100,7
|
||
|
|
20230913,120500,1517659350,22100,22100,22100,22100,12
|
||
|
|
20230913,120400,1517394150,22100,22100,22100,22100,187
|
||
|
|
20230913,120300,1513261450,22100,22100,22100,22100,332
|
||
|
|
20230913,120200,1505924250,22150,22150,22150,22150,36
|
||
|
|
20230913,120100,1505126850,22150,22150,22150,22150,5
|
||
|
|
20230913,120000,1505016100,22150,22100,22150,22100,41
|
||
|
|
20230913,115900,1504109500,22150,22150,22150,22150,0
|
||
|
|
20230913,115800,1504109500,22150,22150,22150,22150,0
|
||
|
|
20230913,115700,1504109500,22150,22150,22150,22150,103
|
||
|
|
20230913,115600,1501828050,22100,22100,22100,22100,131
|
||
|
|
20230913,115500,1498932950,22150,22150,22150,22150,145
|
||
|
|
20230913,115400,1495721200,22150,22150,22150,22150,59
|
||
|
|
20230913,115300,1494414350,22150,22150,22150,22150,13
|
||
|
|
20230913,115200,1494126400,22100,22100,22150,22100,92
|
||
|
|
20230913,115100,1492093150,22100,22100,22100,22100,4
|
||
|
|
20230913,115000,1492004750,22100,22100,22100,22100,506
|
||
|
|
20230913,114900,1480822150,22100,22100,22100,22100,4
|
||
|
|
20230913,114800,1480733750,22100,22100,22150,22100,176
|
||
|
|
20230913,114700,1476844100,22150,22100,22150,22100,67
|
||
|
|
20230913,114600,1475363100,22100,22100,22100,22100,1
|
||
|
|
20230913,114500,1475341000,22100,22100,22100,22100,32
|
||
|
|
20230913,114400,1474633800,22100,22100,22100,22100,78
|
||
|
|
20230913,114300,1472910000,22100,22100,22100,22100,299
|
||
|
|
20230913,114200,1466302100,22100,22100,22150,22100,148
|
||
|
|
20230913,114100,1463031250,22100,22100,22100,22050,137
|
||
|
|
20230913,114000,1460005100,22100,22100,22100,22050,65
|
||
|
|
20230913,113900,1458571100,22050,22100,22100,22050,118
|
||
|
|
20230913,113800,1455963900,22100,22100,22100,22050,172
|
||
|
|
20230913,113700,1452164250,22100,22100,22100,22100,0
|
||
|
|
20230913,113600,1452164250,22100,22100,22100,22100,39
|
||
|
|
20230913,113500,1451302350,22100,22100,22100,22100,2
|
||
|
|
20230913,113400,1451258150,22050,22100,22100,22050,70
|
||
|
|
20230913,113300,1449712750,22100,22100,22100,22100,3
|
||
|
|
20230913,113200,1449646450,22100,22100,22100,22050,103
|
||
|
|
20230913,113100,1447370200,22100,22100,22100,22100,4
|
||
|
|
20230913,113000,1447281800,22050,22100,22100,22050,32
|
||
|
|
20230913,112900,1446576150,22100,22100,22100,22100,2
|
||
|
|
20230913,112800,1446531950,22100,22050,22100,22050,88
|
||
|
|
20230913,112700,1444587200,22050,22100,22100,22050,43
|
||
|
|
20230913,112600,1443638450,22100,22100,22100,22100,15
|
||
|
|
20230913,112500,1443306950,22100,22100,22100,22100,132
|
||
|
|
20230913,112400,1440389750,22100,22100,22100,22100,37
|
||
|
|
20230913,112300,1439572050,22100,22100,22100,22100,37
|
||
|
|
20230913,112200,1438754350,22100,22100,22100,22100,264
|
||
|
|
20230913,112100,1432919950,22100,22050,22100,22050,33
|
||
|
|
20230913,112000,1432191350,22100,22100,22100,22100,1
|
||
|
|
20230913,111900,1432169250,22100,22050,22100,22050,342
|
||
|
|
20230913,111800,1424611250,22050,22050,22050,22050,23
|
||
|
|
20230913,111700,1424104100,22050,22050,22050,22050,9
|
||
|
|
20230913,111600,1423905650,22050,22100,22100,22050,235
|
||
|
|
20230913,111500,1418713800,22100,22100,22100,22100,942
|
||
|
|
20230913,111400,1397895600,22100,22050,22100,22050,103
|
||
|
|
20230913,111300,1395620300,22050,22050,22050,22050,50
|
||
|
|
20230913,111200,1394517800,22100,22000,22100,22000,406
|
||
|
|
20230913,111100,1385567050,22000,22050,22050,22000,21
|
||
|
|
20230913,111000,1385104500,22050,22050,22050,22050,53
|
||
|
|
20230913,110900,1383935850,22050,22050,22050,22000,104
|
||
|
|
20230913,110800,1381646700,22050,22000,22050,22000,109
|
||
|
|
20230913,110700,1379247500,22050,22050,22050,22050,245
|
||
|
|
20230913,110600,1373845250,22050,22050,22050,22000,1036
|
||
|
|
20230913,110500,1351001500,22100,22100,22100,22050,592
|
||
|
|
20230913,110400,1337922400,22100,22100,22100,22100,4
|
||
|
|
20230913,110300,1337834000,22050,22100,22100,22050,867
|
||
|
|
20230913,110200,1318688600,22150,22150,22150,22150,64
|
||
|
|
20230913,110100,1317271000,22150,22150,22150,22100,142
|
||
|
|
20230913,110000,1314127400,22100,22150,22150,22100,151
|
||
|
|
20230913,105900,1310789650,22150,22000,22150,22000,971
|
||
|
|
20230913,105800,1289358750,22050,22000,22050,22000,621
|
||
|
|
20230913,105700,1275696500,22050,22100,22100,22050,90
|
||
|
|
20230913,105600,1273711250,22100,21950,22100,21950,626
|
||
|
|
20230913,105500,1259930900,22000,22000,22000,22000,6
|
||
|
|
20230913,105400,1259798900,21950,22000,22000,21950,604
|
||
|
|
20230913,105300,1246516200,22050,22050,22050,22000,292
|
||
|
|
20230913,105200,1240084900,22050,22000,22100,22000,518
|
||
|
|
20230913,105100,1228683200,22000,22050,22100,22000,243
|
||
|
|
20230913,105000,1223335700,22050,22050,22100,22050,441
|
||
|
|
20230913,104900,1213611600,22100,22100,22100,22050,55
|
||
|
|
20230913,104800,1212398650,22100,22000,22100,22000,1031
|
||
|
|
20230913,104700,1189687800,22000,21950,22000,21950,268
|
||
|
|
20230913,104600,1183800100,21950,21900,21950,21900,450
|
||
|
|
20230913,104500,1173927600,21950,21900,21950,21900,44
|
||
|
|
20230913,104400,1172963350,21900,21950,21950,21850,1432
|
||
|
|
20230913,104300,1141582000,21950,22000,22050,21900,1325
|
||
|
|
20230913,104200,1112504500,22000,22050,22050,22000,215
|
||
|
|
20230913,104100,1107774450,22000,22050,22050,22000,2716
|
||
|
|
20230913,104000,1048019200,22050,22150,22150,22000,3623
|
||
|
|
20230913,103900,968082600,22150,22200,22200,22100,1282
|
||
|
|
20230913,103800,939690850,22200,22150,22200,22150,1455
|
||
|
|
20230913,103700,907416250,22150,22200,22200,22100,1662
|
||
|
|
20230913,103600,870630750,22150,22150,22200,22150,198
|
||
|
|
20230913,103500,866245000,22150,22200,22250,22150,2272
|
||
|
|
20230913,103400,815872000,22200,22250,22250,22150,1548
|
||
|
|
20230913,103300,781496900,22250,22300,22350,22250,781
|
||
|
|
20230913,103200,764090100,22250,22350,22350,22250,2169
|
||
|
|
20230913,103100,715823700,22350,22350,22350,22300,1155
|
||
|
|
20230913,103000,690058650,22350,22400,22400,22350,735
|
||
|
|
20230913,102900,673630150,22400,22400,22400,22400,94
|
||
|
|
20230913,102800,671524550,22400,22350,22450,22350,570
|
||
|
|
20230913,102700,658757100,22350,22400,22400,22350,1071
|
||
|
|
20230913,102600,634776950,22450,22450,22450,22450,2103
|
||
|
|
20230913,102500,587564600,22450,22500,22500,22450,141
|
||
|
|
20230913,102400,584394150,22500,22500,22500,22450,1050
|
||
|
|
20230913,102300,560814900,22500,22550,22550,22500,296
|
||
|
|
20230913,102200,554149900,22500,22550,22550,22500,822
|
||
|
|
20230913,102100,535654600,22550,22550,22550,22550,318
|
||
|
|
20230913,102000,528483700,22550,22550,22550,22550,36
|
||
|
|
20230913,101900,527671900,22550,22500,22550,22500,920
|
||
|
|
20230913,101800,506966850,22500,22550,22550,22500,4188
|
||
|
|
20230913,101700,412634600,22600,22600,22600,22600,1024
|
||
|
|
20230913,101600,389492200,22600,22600,22600,22600,21
|
||
|
|
20230913,101500,389017600,22600,22600,22600,22600,16
|
||
|
|
20230913,101400,388656000,22600,22600,22600,22600,31
|
||
|
|
20230913,101300,387955400,22650,22650,22650,22650,393
|
||
|
|
20230913,101200,379053950,22650,22650,22650,22650,3
|
||
|
|
20230913,101100,378986000,22650,22600,22650,22600,52
|
||
|
|
20230913,101000,377809750,22650,22650,22650,22650,1
|
||
|
|
20230913,100900,377787100,22650,22650,22650,22600,55
|
||
|
|
20230913,100800,376541400,22600,22650,22650,22600,1450
|
||
|
|
20230913,100700,343769900,22650,22650,22650,22650,500
|
||
|
|
20230913,100600,332444900,22650,22650,22650,22650,343
|
||
|
|
20230913,100500,324675950,22650,22650,22650,22650,0
|
||
|
|
20230913,100400,324675950,22650,22650,22650,22650,532
|
||
|
|
20230913,100300,312626150,22650,22650,22650,22650,66
|
||
|
|
20230913,100200,311131250,22650,22650,22650,22650,103
|
||
|
|
20230913,100100,308798300,22650,22650,22700,22650,1379
|
||
|
|
20230913,100000,277563300,22700,22650,22700,22650,41
|
||
|
|
20230913,095900,276632650,22700,22650,22700,22650,156
|
||
|
|
20230913,095800,273093550,22700,22700,22700,22700,26
|
||
|
|
20230913,095700,272503350,22700,22700,22700,22700,37
|
||
|
|
20230913,095600,271663450,22650,22700,22750,22650,340
|
||
|
|
20230913,095500,263951200,22700,22700,22700,22700,0
|
||
|
|
20230913,095400,263951200,22700,22750,22750,22700,235
|
||
|
|
20230913,095300,258616600,22750,22700,22750,22700,429
|
||
|
|
20230913,095200,248877850,22700,22750,22750,22700,43
|
||
|
|
20230913,095100,247901200,22750,22750,22750,22750,27
|
||
|
|
20230913,095000,247286950,22750,22750,22750,22750,11
|
||
|
|
20230913,094900,247036700,22700,22750,22750,22700,816
|
||
|
|
20230913,094800,228480200,22750,22750,22750,22750,68
|
||
|
|
20230913,094700,226933200,22800,22750,22800,22750,78
|
||
|
|
20230913,094600,225158200,22800,22800,22800,22800,4
|
||
|
|
20230913,094500,225067000,22750,22750,22750,22750,64
|
||
|
|
20230913,094400,223611000,22800,22800,22800,22750,14
|
||
|
|
20230913,094300,223291850,22800,22800,22800,22800,17
|
||
|
|
20230913,094200,222904250,22800,22800,22800,22800,15
|
||
|
|
20230913,094100,222562250,22800,22800,22800,22750,219
|
||
|
|
20230913,094000,217570600,22800,22800,22800,22800,0
|
||
|
|
20230913,093900,217570600,22800,22800,22800,22800,167
|
||
|
|
20230913,093800,213763000,22750,22800,22800,22750,34
|
||
|
|
20230913,093700,212989400,22800,22800,22800,22800,21
|
||
|
|
20230913,093600,212510600,22800,22800,22800,22800,49
|
||
|
|
20230913,093500,211393400,22800,22750,22800,22750,67
|
||
|
|
20230913,093400,209868000,22750,22750,22750,22750,31
|
||
|
|
20230913,093300,209162750,22750,22800,22800,22750,8
|
||
|
|
20230913,093200,208980650,22800,22800,22800,22750,40
|
||
|
|
20230913,093100,208070150,22750,22800,22800,22750,14
|
||
|
|
20230913,093000,207751450,22800,22800,22800,22800,77
|
||
|
|
20230913,092900,205995850,22800,22800,22800,22800,49
|
||
|
|
20230913,092800,204878650,22850,22750,22850,22750,614
|
||
|
|
20230913,092700,190883750,22700,22750,22800,22700,195
|
||
|
|
20230913,092600,186452450,22750,22850,22850,22750,448
|
||
|
|
20230913,092500,176236950,22850,22800,22850,22800,231
|
||
|
|
20230913,092400,170960900,22800,22750,22800,22750,37
|
||
|
|
20230913,092300,170117650,22750,22800,22800,22750,1664
|
||
|
|
20230913,092200,132233600,22850,22850,22850,22850,207
|
||
|
|
20230913,092100,127503650,22850,22900,22900,22850,127
|
||
|
|
20230913,092000,124601600,22850,22850,22850,22850,58
|
||
|
|
20230913,091900,123276300,22850,22850,22850,22850,9
|
||
|
|
20230913,091800,123070650,22850,22850,22900,22850,168
|
||
|
|
20230913,091700,119230450,22850,22850,22850,22850,144
|
||
|
|
20230913,091600,115940050,22850,22900,22900,22850,517
|
||
|
|
20230913,091500,104103400,22950,22950,22950,22950,0
|
||
|
|
20230913,091400,104103400,22950,22950,22950,22950,50
|
||
|
|
20230913,091300,102955900,22900,22900,22900,22900,50
|
||
|
|
20230913,091200,101810900,22900,22900,22950,22900,101
|
||
|
|
20230913,091100,99495500,22950,22950,22950,22950,2
|
||
|
|
20230913,091000,99449600,22950,22950,22950,22950,1
|
||
|
|
20230913,090900,99426650,22950,22950,22950,22950,37
|
||
|
|
20230913,090800,98577500,22950,22750,22950,22750,309
|
||
|
|
20230913,090700,91507950,22900,22750,22900,22750,574
|
||
|
|
20230913,090600,78404100,22750,22850,22850,22750,260
|
||
|
|
20230913,090500,72479200,22900,22950,22950,22800,420
|
||
|
|
20230913,090400,62862200,23000,22950,23000,22900,143
|
||
|
|
20230913,090300,59576000,22950,22950,22950,22900,742
|
||
|
|
20230913,090200,42562950,22900,22950,22950,22850,316
|
||
|
|
20230913,090100,35324300,22950,23050,23050,22850,999
|
||
|
|
20230913,090000,12426550,23050,22900,23050,22900,542
|