692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230914,202900,2429314550,33900,33900,33900,33900,601
|
||
|
|
20230914,202800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,202700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,202600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,202500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,202400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,202300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,202200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,202100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,202000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,201900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,201800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,201700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,201600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,201500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,201400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,201300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,201200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,201100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,201000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,200900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,200800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,200700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,200600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,200500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,200400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,200300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,200200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,200100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,200000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,195900,2429314550,33900,33900,33900,33900,601
|
||
|
|
20230914,195800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,195700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,195600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,195500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,195400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,195300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,195200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,195100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,195000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,194900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,194800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,194700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,194600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,194500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,194400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,194300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,194200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,194100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,194000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,193900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,193800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,193700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,193600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,193500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,193400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,193300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,193200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,193100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,193000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,192900,2429314550,33900,33900,33900,33900,601
|
||
|
|
20230914,192800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,192700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,192600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,192500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,192400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,192300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,192200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,192100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,192000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,191900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,191800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,191700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,191600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,191500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,191400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,191300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,191200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,191100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,191000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,190900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,190800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,190700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,190600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,190500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,190400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,190300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,190200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,190100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,190000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,185900,2429314550,33900,33900,33900,33900,601
|
||
|
|
20230914,185800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,185700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,185600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,185500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,185400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,185300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,185200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,185100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,185000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,184900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,184800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,184700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,184600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,184500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,184400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,184300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,184200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,184100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,184000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,183900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,183800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,183700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,183600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,183500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,183400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,183300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,183200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,183100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,183000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,182900,2429314550,33900,33900,33900,33900,601
|
||
|
|
20230914,182800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,182700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,182600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,182500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,182400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,182300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,182200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,182100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,182000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,181900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,181800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,181700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,181600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,181500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,181400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,181300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,181200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,181100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,181000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,180900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,180800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,180700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,180600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,180500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,180400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,180300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,180200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,180100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,180000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,175900,2429314550,33900,33900,33900,33900,601
|
||
|
|
20230914,175800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,175700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,175600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,175500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,175400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,175300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,175200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,175100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,175000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,174900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,174800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,174700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,174600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,174500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,174400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,174300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,174200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,174100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,174000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,173900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,173800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,173700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,173600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,173500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,173400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,173300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,173200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,173100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,173000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,172900,2429314550,33900,33900,33900,33900,601
|
||
|
|
20230914,172800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,172700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,172600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,172500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,172400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,172300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,172200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,172100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,172000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,171900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,171800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,171700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,171600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,171500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,171400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,171300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,171200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,171100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,171000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,170900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,170800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,170700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,170600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,170500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,170400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,170300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,170200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,170100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,170000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,165900,2429314550,33900,33900,33900,33900,601
|
||
|
|
20230914,165800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,165700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,165600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,165500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,165400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,165300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,165200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,165100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,165000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,164900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,164800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,164700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,164600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,164500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,164400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,164300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,164200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,164100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,164000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,163900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,163800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,163700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,163600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,163500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,163400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,163300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,163200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,163100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,163000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,162900,2429314550,33900,33900,33900,33900,601
|
||
|
|
20230914,162800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,162700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,162600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,162500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,162400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,162300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,162200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,162100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,162000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,161900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,161800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,161700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,161600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,161500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,161400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,161300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,161200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,161100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,161000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,160900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,160800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,160700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,160600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,160500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,160400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,160300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,160200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,160100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,160000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,155900,2429314550,33900,33900,33900,33900,601
|
||
|
|
20230914,155800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,155700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,155600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,155500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,155400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,155300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,155200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,155100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,155000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,154900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,154800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,154700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,154600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,154500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,154400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,154300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,154200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,154100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,154000,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,153900,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,153800,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,153700,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,153600,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,153500,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,153400,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,153300,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,153200,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,153100,2429314550,33900,33900,33900,33900,0
|
||
|
|
20230914,153000,2429314550,33900,33900,33900,33900,601
|
||
|
|
20230914,152900,2408940650,34100,34100,34100,34100,0
|
||
|
|
20230914,152800,2408940650,34100,34100,34100,34100,0
|
||
|
|
20230914,152700,2408940650,34100,34100,34100,34100,0
|
||
|
|
20230914,152600,2408940650,34100,34100,34100,34100,0
|
||
|
|
20230914,152500,2408940650,34100,34100,34100,34100,0
|
||
|
|
20230914,152400,2408940650,34100,34100,34100,34100,0
|
||
|
|
20230914,152300,2408940650,34100,34100,34100,34100,0
|
||
|
|
20230914,152200,2408940650,34100,34100,34100,34100,0
|
||
|
|
20230914,152100,2408940650,34100,34100,34100,34100,0
|
||
|
|
20230914,152000,2408940650,34100,34100,34100,34100,0
|
||
|
|
20230914,151900,2408940650,34100,33900,34100,33850,92
|
||
|
|
20230914,151800,2405819700,33900,34150,34150,33900,349
|
||
|
|
20230914,151700,2393939950,34150,34000,34200,34000,668
|
||
|
|
20230914,151600,2371160900,34200,34000,34200,34000,829
|
||
|
|
20230914,151500,2342879500,34100,34150,34150,34100,487
|
||
|
|
20230914,151400,2326250450,34150,34100,34150,34050,949
|
||
|
|
20230914,151300,2293897100,34100,34050,34100,34050,703
|
||
|
|
20230914,151200,2269939700,34050,34000,34050,33950,1884
|
||
|
|
20230914,151100,2205884800,34000,34000,34000,33950,590
|
||
|
|
20230914,151000,2185842400,34000,34000,34000,33950,796
|
||
|
|
20230914,150900,2158783750,34000,33950,34000,33950,491
|
||
|
|
20230914,150800,2142090250,33950,34000,34000,33900,715
|
||
|
|
20230914,150700,2117801800,34000,34000,34000,33900,596
|
||
|
|
20230914,150600,2097549950,34000,33950,34000,33900,584
|
||
|
|
20230914,150500,2077707250,34000,33950,34000,33950,513
|
||
|
|
20230914,150400,2060269000,33950,33950,34000,33900,592
|
||
|
|
20230914,150300,2040172450,33950,33900,33950,33850,808
|
||
|
|
20230914,150200,2012778100,33900,33850,33900,33850,498
|
||
|
|
20230914,150100,1995901050,33850,33900,33900,33850,733
|
||
|
|
20230914,150000,1971068700,33850,33850,33850,33700,600
|
||
|
|
20230914,145900,1950778750,33800,33700,33800,33700,623
|
||
|
|
20230914,145800,1929731900,33650,33700,33700,33650,130
|
||
|
|
20230914,145700,1925355900,33700,33700,33750,33700,106
|
||
|
|
20230914,145600,1921783250,33700,33650,33700,33650,73
|
||
|
|
20230914,145500,1919324300,33700,33650,33700,33650,108
|
||
|
|
20230914,145400,1915689600,33650,33700,33700,33650,56
|
||
|
|
20230914,145300,1913804900,33700,33700,33700,33700,0
|
||
|
|
20230914,145200,1913804900,33700,33650,33700,33650,104
|
||
|
|
20230914,145100,1910302800,33650,33650,33650,33650,2
|
||
|
|
20230914,145000,1910235500,33700,33700,33700,33700,26
|
||
|
|
20230914,144900,1909359300,33700,33650,33700,33650,4
|
||
|
|
20230914,144800,1909224650,33700,33700,33700,33700,0
|
||
|
|
20230914,144700,1909224650,33700,33650,33700,33650,2
|
||
|
|
20230914,144600,1909157300,33650,33650,33650,33650,0
|
||
|
|
20230914,144500,1909157300,33650,33650,33650,33650,3
|
||
|
|
20230914,144400,1909056350,33700,33650,33700,33650,44
|
||
|
|
20230914,144300,1907574300,33650,33650,33650,33650,5
|
||
|
|
20230914,144200,1907406050,33650,33650,33650,33650,18
|
||
|
|
20230914,144100,1906800350,33700,33700,33700,33700,125
|
||
|
|
20230914,144000,1902587850,33700,33700,33700,33700,31
|
||
|
|
20230914,143900,1901543150,33700,33700,33700,33700,35
|
||
|
|
20230914,143800,1900363650,33650,33700,33700,33650,4
|
||
|
|
20230914,143700,1900229000,33700,33700,33700,33700,1
|
||
|
|
20230914,143600,1900195300,33650,33650,33650,33650,0
|
||
|
|
20230914,143500,1900195300,33650,33700,33700,33650,63
|
||
|
|
20230914,143400,1898072400,33700,33700,33700,33700,45
|
||
|
|
20230914,143300,1896555900,33700,33700,33700,33700,5
|
||
|
|
20230914,143200,1896387400,33700,33700,33700,33700,10
|
||
|
|
20230914,143100,1896050400,33700,33750,33750,33700,101
|
||
|
|
20230914,143000,1892646650,33700,33750,33750,33700,13
|
||
|
|
20230914,142900,1892208300,33750,33700,33750,33700,61
|
||
|
|
20230914,142800,1890151600,33700,33700,33700,33700,3
|
||
|
|
20230914,142700,1890050500,33750,33750,33750,33750,6
|
||
|
|
20230914,142600,1889848000,33750,33750,33750,33750,27
|
||
|
|
20230914,142500,1888936750,33700,33700,33700,33700,14
|
||
|
|
20230914,142400,1888464950,33700,33700,33750,33700,48
|
||
|
|
20230914,142300,1886847300,33700,33700,33700,33700,0
|
||
|
|
20230914,142200,1886847300,33700,33700,33700,33700,618
|
||
|
|
20230914,142100,1866020700,33700,33750,33750,33700,32
|
||
|
|
20230914,142000,1864940850,33750,33750,33750,33750,218
|
||
|
|
20230914,141900,1857583350,33750,33750,33750,33750,8
|
||
|
|
20230914,141800,1857313350,33750,33750,33750,33750,4
|
||
|
|
20230914,141700,1857178350,33800,33750,33800,33750,198
|
||
|
|
20230914,141600,1850489900,33750,33750,33750,33750,101
|
||
|
|
20230914,141500,1847081150,33750,33750,33750,33750,2
|
||
|
|
20230914,141400,1847013650,33700,33700,33700,33650,290
|
||
|
|
20230914,141300,1837242150,33700,33700,33700,33700,15
|
||
|
|
20230914,141200,1836736650,33700,33700,33700,33700,21
|
||
|
|
20230914,141100,1836028950,33700,33650,33700,33650,4
|
||
|
|
20230914,141000,1835894300,33700,33700,33700,33700,90
|
||
|
|
20230914,140900,1832861300,33700,33700,33700,33700,3
|
||
|
|
20230914,140800,1832760200,33700,33700,33700,33700,1
|
||
|
|
20230914,140700,1832726500,33650,33700,33700,33650,183
|
||
|
|
20230914,140600,1826566700,33700,33700,33700,33700,28
|
||
|
|
20230914,140500,1825623100,33750,33750,33750,33750,2
|
||
|
|
20230914,140400,1825555600,33700,33750,33750,33700,35
|
||
|
|
20230914,140300,1824374500,33750,33700,33750,33700,288
|
||
|
|
20230914,140200,1814657000,33750,33700,33750,33700,4
|
||
|
|
20230914,140100,1814522150,33750,33700,33750,33700,57
|
||
|
|
20230914,140000,1812601200,33650,33700,33700,33650,17
|
||
|
|
20230914,135900,1812028500,33700,33700,33700,33700,400
|
||
|
|
20230914,135800,1798548500,33700,33650,33700,33650,50
|
||
|
|
20230914,135700,1796863650,33700,33700,33700,33700,0
|
||
|
|
20230914,135600,1796863650,33700,33650,33700,33650,28
|
||
|
|
20230914,135500,1795921200,33650,33650,33650,33650,2
|
||
|
|
20230914,135400,1795853900,33650,33650,33650,33650,0
|
||
|
|
20230914,135300,1795853900,33650,33650,33700,33650,55
|
||
|
|
20230914,135200,1794000700,33700,33600,33700,33600,33
|
||
|
|
20230914,135100,1792891650,33600,33600,33600,33600,3
|
||
|
|
20230914,135000,1792790850,33550,33550,33550,33550,7
|
||
|
|
20230914,134900,1792556000,33550,33550,33550,33550,20
|
||
|
|
20230914,134800,1791885000,33550,33550,33550,33550,7
|
||
|
|
20230914,134700,1791650150,33550,33550,33550,33550,111
|
||
|
|
20230914,134600,1787926100,33600,33600,33600,33600,5
|
||
|
|
20230914,134500,1787758100,33600,33600,33600,33600,31
|
||
|
|
20230914,134400,1786716500,33600,33600,33600,33600,55
|
||
|
|
20230914,134300,1784868500,33600,33650,33650,33600,78
|
||
|
|
20230914,134200,1782244050,33700,33650,33700,33650,9
|
||
|
|
20230914,134100,1781941050,33650,33650,33650,33650,1
|
||
|
|
20230914,134000,1781907400,33650,33600,33650,33600,121
|
||
|
|
20230914,133900,1777835900,33650,33650,33650,33650,76
|
||
|
|
20230914,133800,1775278500,33650,33500,33650,33500,696
|
||
|
|
20230914,133700,1751927750,33500,33500,33500,33500,374
|
||
|
|
20230914,133600,1739398750,33500,33500,33500,33500,53
|
||
|
|
20230914,133500,1737623250,33500,33500,33500,33500,201
|
||
|
|
20230914,133400,1730889750,33550,33550,33550,33550,30
|
||
|
|
20230914,133300,1729883250,33550,33500,33550,33500,14
|
||
|
|
20230914,133200,1729413750,33500,33500,33500,33500,102
|
||
|
|
20230914,133100,1725996750,33500,33500,33500,33500,4
|
||
|
|
20230914,133000,1725862750,33500,33450,33500,33450,149
|
||
|
|
20230914,132900,1720876600,33450,33500,33500,33450,35
|
||
|
|
20230914,132800,1719704750,33500,33450,33500,33450,35
|
||
|
|
20230914,132700,1718533800,33450,33500,33500,33450,106
|
||
|
|
20230914,132600,1714982850,33500,33550,33550,33500,250
|
||
|
|
20230914,132500,1706605400,33550,33550,33550,33550,91
|
||
|
|
20230914,132400,1703552350,33550,33500,33550,33500,311
|
||
|
|
20230914,132300,1693129950,33500,33500,33500,33450,120
|
||
|
|
20230914,132200,1689111450,33450,33450,33450,33450,13
|
||
|
|
20230914,132100,1688676600,33450,33450,33450,33450,155
|
||
|
|
20230914,132000,1683491850,33450,33400,33450,33400,6
|
||
|
|
20230914,131900,1683291200,33400,33450,33450,33400,33
|
||
|
|
20230914,131800,1682187500,33450,33450,33550,33450,1290
|
||
|
|
20230914,131700,1639013150,33450,33450,33450,33450,15
|
||
|
|
20230914,131600,1638511400,33450,33450,33450,33450,3
|
||
|
|
20230914,131500,1638411050,33450,33300,33450,33300,588
|
||
|
|
20230914,131400,1618822850,33300,33300,33300,33300,317
|
||
|
|
20230914,131300,1608266750,33350,33400,33400,33300,2157
|
||
|
|
20230914,131200,1536335350,33400,33400,33400,33400,3
|
||
|
|
20230914,131100,1536235150,33400,33400,33400,33400,33
|
||
|
|
20230914,131000,1535132950,33400,33400,33400,33400,272
|
||
|
|
20230914,130900,1526048150,33350,33350,33350,33350,0
|
||
|
|
20230914,130800,1526048150,33350,33350,33350,33350,167
|
||
|
|
20230914,130700,1520478700,33350,33350,33350,33350,69
|
||
|
|
20230914,130600,1518177550,33300,33300,33300,33300,8
|
||
|
|
20230914,130500,1517911150,33300,33300,33300,33300,3
|
||
|
|
20230914,130400,1517811250,33300,33300,33300,33300,7
|
||
|
|
20230914,130300,1517578150,33300,33300,33300,33300,63
|
||
|
|
20230914,130200,1515480250,33300,33300,33300,33300,3
|
||
|
|
20230914,130100,1515380350,33350,33300,33350,33300,39
|
||
|
|
20230914,130000,1514081600,33300,33300,33300,33300,20
|
||
|
|
20230914,125900,1513415600,33300,33300,33300,33300,0
|
||
|
|
20230914,125800,1513415600,33300,33350,33350,33300,21
|
||
|
|
20230914,125700,1512715450,33350,33350,33350,33350,12
|
||
|
|
20230914,125600,1512315250,33350,33350,33350,33350,165
|
||
|
|
20230914,125500,1506812500,33350,33350,33350,33350,138
|
||
|
|
20230914,125400,1502210200,33400,33400,33400,33400,179
|
||
|
|
20230914,125300,1496231600,33400,33400,33400,33400,3
|
||
|
|
20230914,125200,1496131400,33400,33400,33400,33400,2
|
||
|
|
20230914,125100,1496064600,33400,33400,33400,33400,4
|
||
|
|
20230914,125000,1495931000,33400,33400,33400,33400,6
|
||
|
|
20230914,124900,1495730600,33400,33400,33400,33400,1
|
||
|
|
20230914,124800,1495697200,33450,33400,33450,33400,10
|
||
|
|
20230914,124700,1495362850,33450,33450,33450,33450,13
|
||
|
|
20230914,124600,1494928000,33400,33400,33400,33400,10
|
||
|
|
20230914,124500,1494594000,33400,33400,33400,33400,2
|
||
|
|
20230914,124400,1494527200,33400,33400,33400,33400,3
|
||
|
|
20230914,124300,1494427000,33450,33450,33450,33450,10
|
||
|
|
20230914,124200,1494092500,33450,33450,33450,33450,98
|
||
|
|
20230914,124100,1490814400,33450,33450,33450,33450,4
|
||
|
|
20230914,124000,1490680600,33500,33500,33500,33500,10
|
||
|
|
20230914,123900,1490345600,33500,33500,33500,33500,3
|
||
|
|
20230914,123800,1490245100,33500,33500,33500,33500,20
|
||
|
|
20230914,123700,1489575100,33500,33500,33500,33500,3
|
||
|
|
20230914,123600,1489474600,33500,33500,33500,33500,44
|
||
|
|
20230914,123500,1488000600,33450,33450,33450,33450,0
|
||
|
|
20230914,123400,1488000600,33450,33450,33450,33450,4
|
||
|
|
20230914,123300,1487866800,33450,33450,33450,33450,0
|
||
|
|
20230914,123200,1487866800,33450,33450,33450,33450,0
|
||
|
|
20230914,123100,1487866800,33450,33450,33450,33450,100
|
||
|
|
20230914,123000,1484521800,33450,33500,33500,33450,100
|
||
|
|
20230914,122900,1481176300,33500,33500,33500,33500,0
|
||
|
|
20230914,122800,1481176300,33500,33500,33500,33500,5
|
||
|
|
20230914,122700,1481008800,33550,33500,33550,33500,105
|
||
|
|
20230914,122600,1477489500,33500,33500,33500,33500,0
|
||
|
|
20230914,122500,1477489500,33500,33500,33500,33500,4
|
||
|
|
20230914,122400,1477355500,33500,33500,33500,33500,59
|
||
|
|
20230914,122300,1475379000,33550,33550,33550,33550,0
|
||
|
|
20230914,122200,1475379000,33550,33550,33550,33550,5
|
||
|
|
20230914,122100,1475211250,33500,33500,33500,33500,0
|
||
|
|
20230914,122000,1475211250,33500,33500,33500,33500,3
|
||
|
|
20230914,121900,1475110750,33500,33500,33550,33500,150
|
||
|
|
20230914,121800,1470085700,33500,33500,33500,33500,0
|
||
|
|
20230914,121700,1470085700,33500,33500,33500,33500,4
|
||
|
|
20230914,121600,1469951700,33550,33550,33550,33550,0
|
||
|
|
20230914,121500,1469951700,33550,33550,33550,33550,520
|
||
|
|
20230914,121400,1452505700,33500,33450,33500,33450,94
|
||
|
|
20230914,121300,1449357400,33450,33450,33450,33450,0
|
||
|
|
20230914,121200,1449357400,33450,33450,33450,33450,0
|
||
|
|
20230914,121100,1449357400,33450,33450,33450,33450,1
|
||
|
|
20230914,121000,1449323950,33500,33450,33500,33450,4
|
||
|
|
20230914,120900,1449190000,33500,33450,33500,33450,195
|
||
|
|
20230914,120800,1442664250,33500,33500,33500,33500,0
|
||
|
|
20230914,120700,1442664250,33500,33500,33500,33500,0
|
||
|
|
20230914,120600,1442664250,33500,33350,33500,33350,796
|
||
|
|
20230914,120500,1416116000,33350,33350,33350,33350,0
|
||
|
|
20230914,120400,1416116000,33350,33350,33350,33350,3
|
||
|
|
20230914,120300,1416015950,33350,33300,33350,33300,11
|
||
|
|
20230914,120200,1415649250,33300,33300,33300,33300,14
|
||
|
|
20230914,120100,1415183050,33300,33300,33300,33300,113
|
||
|
|
20230914,120000,1411420150,33250,33250,33250,33250,0
|
||
|
|
20230914,115900,1411420150,33250,33300,33300,33250,99
|
||
|
|
20230914,115800,1408123650,33300,33300,33300,33300,0
|
||
|
|
20230914,115700,1408123650,33300,33300,33300,33300,10
|
||
|
|
20230914,115600,1407790650,33300,33300,33300,33300,258
|
||
|
|
20230914,115500,1399199250,33350,33350,33350,33350,6
|
||
|
|
20230914,115400,1398999150,33350,33350,33350,33350,1
|
||
|
|
20230914,115300,1398965800,33300,33300,33300,33300,2
|
||
|
|
20230914,115200,1398899200,33300,33300,33300,33300,3
|
||
|
|
20230914,115100,1398799300,33300,33300,33300,33300,0
|
||
|
|
20230914,115000,1398799300,33300,33300,33300,33300,0
|
||
|
|
20230914,114900,1398799300,33300,33300,33300,33300,336
|
||
|
|
20230914,114800,1387610500,33250,33250,33250,33250,0
|
||
|
|
20230914,114700,1387610500,33250,33250,33250,33250,3
|
||
|
|
20230914,114600,1387510750,33250,33250,33250,33250,48
|
||
|
|
20230914,114500,1385914750,33300,33300,33300,33300,3
|
||
|
|
20230914,114400,1385814850,33250,33250,33250,33250,80
|
||
|
|
20230914,114300,1383154850,33300,33300,33300,33300,0
|
||
|
|
20230914,114200,1383154850,33300,33300,33300,33300,64
|
||
|
|
20230914,114100,1381023650,33300,33300,33300,33200,450
|
||
|
|
20230914,114000,1366051700,33300,33450,33450,33300,1308
|
||
|
|
20230914,113900,1322447600,33450,33450,33450,33450,3
|
||
|
|
20230914,113800,1322347250,33450,33400,33450,33400,110
|
||
|
|
20230914,113700,1318668250,33400,33450,33450,33400,25
|
||
|
|
20230914,113600,1317832550,33450,33450,33450,33450,37
|
||
|
|
20230914,113500,1316594900,33400,33400,33400,33400,3
|
||
|
|
20230914,113400,1316494700,33450,33450,33450,33450,13
|
||
|
|
20230914,113300,1316059850,33450,33450,33450,33450,0
|
||
|
|
20230914,113200,1316059850,33450,33450,33450,33450,104
|
||
|
|
20230914,113100,1312581050,33450,33450,33450,33450,0
|
||
|
|
20230914,113000,1312581050,33450,33450,33450,33450,8
|
||
|
|
20230914,112900,1312313450,33450,33450,33450,33450,0
|
||
|
|
20230914,112800,1312313450,33450,33450,33450,33450,4
|
||
|
|
20230914,112700,1312179650,33450,33500,33500,33450,84
|
||
|
|
20230914,112600,1309367300,33500,33450,33500,33450,265
|
||
|
|
20230914,112500,1300492300,33450,33450,33450,33450,8
|
||
|
|
20230914,112400,1300224700,33400,33400,33400,33400,106
|
||
|
|
20230914,112300,1296684300,33400,33400,33400,33400,2
|
||
|
|
20230914,112200,1296617500,33300,33250,33300,33250,169
|
||
|
|
20230914,112100,1290990050,33200,33200,33200,33200,3
|
||
|
|
20230914,112000,1290890450,33150,33200,33200,33150,11
|
||
|
|
20230914,111900,1290525700,33150,33150,33150,33150,135
|
||
|
|
20230914,111800,1286050450,33150,33150,33150,33150,0
|
||
|
|
20230914,111700,1286050450,33150,33150,33150,33150,14
|
||
|
|
20230914,111600,1285586350,33150,33150,33150,33150,218
|
||
|
|
20230914,111500,1278359650,33100,33100,33100,33100,0
|
||
|
|
20230914,111400,1278359650,33100,33200,33200,33100,128
|
||
|
|
20230914,111300,1274117800,33200,33200,33200,33200,37
|
||
|
|
20230914,111200,1272889400,33100,33100,33100,33100,2
|
||
|
|
20230914,111100,1272823200,33100,33100,33100,33100,10
|
||
|
|
20230914,111000,1272492200,33050,33050,33050,33050,0
|
||
|
|
20230914,110900,1272492200,33050,33150,33150,33050,134
|
||
|
|
20230914,110800,1268062150,33150,33150,33150,33150,0
|
||
|
|
20230914,110700,1268062150,33150,33100,33150,33050,138
|
||
|
|
20230914,110600,1263494250,33100,33150,33150,33100,448
|
||
|
|
20230914,110500,1248656850,33200,33150,33200,33150,163
|
||
|
|
20230914,110400,1243251500,33150,33100,33150,33050,451
|
||
|
|
20230914,110300,1228323250,33100,33150,33150,33100,122
|
||
|
|
20230914,110200,1224284800,33150,33100,33150,33100,312
|
||
|
|
20230914,110100,1213957300,33100,33150,33150,33100,63
|
||
|
|
20230914,110000,1211871500,33100,33150,33150,33100,53
|
||
|
|
20230914,105900,1210114700,33150,33150,33150,33150,92
|
||
|
|
20230914,105800,1207064900,33150,33150,33150,33150,64
|
||
|
|
20230914,105700,1204943300,33150,33150,33150,33150,202
|
||
|
|
20230914,105600,1198247000,33150,33150,33150,33150,195
|
||
|
|
20230914,105500,1191782750,33150,33150,33150,33150,20
|
||
|
|
20230914,105400,1191119750,33100,33150,33150,33100,139
|
||
|
|
20230914,105300,1186518600,33150,33100,33150,33100,247
|
||
|
|
20230914,105200,1178342350,33150,33150,33150,33100,33
|
||
|
|
20230914,105100,1177249400,33200,33200,33200,33200,10
|
||
|
|
20230914,105000,1176917400,33150,33150,33250,33150,188
|
||
|
|
20230914,104900,1170683450,33100,33150,33150,33100,127
|
||
|
|
20230914,104800,1166476600,33100,33100,33100,33100,67
|
||
|
|
20230914,104700,1164258900,33150,33150,33150,33150,263
|
||
|
|
20230914,104600,1155540450,33200,33200,33200,33150,122
|
||
|
|
20230914,104500,1151493250,33250,33300,33300,33250,13
|
||
|
|
20230914,104400,1151060800,33300,33150,33300,33150,244
|
||
|
|
20230914,104300,1142970500,33150,33200,33200,33150,39
|
||
|
|
20230914,104200,1141675850,33200,33100,33200,33100,157
|
||
|
|
20230914,104100,1136477650,33100,33150,33150,33100,156
|
||
|
|
20230914,104000,1131313600,33100,33100,33150,33100,217
|
||
|
|
20230914,103900,1124124200,33250,33000,33250,33000,536
|
||
|
|
20230914,103800,1106411350,33050,33100,33100,33050,41
|
||
|
|
20230914,103700,1105054400,33100,32950,33500,32950,666
|
||
|
|
20230914,103600,1082984100,32950,32900,32950,32900,189
|
||
|
|
20230914,103500,1076756700,32950,32950,32950,32950,16
|
||
|
|
20230914,103400,1076229500,32900,32950,32950,32900,559
|
||
|
|
20230914,103300,1057820050,32950,32950,32950,32950,91
|
||
|
|
20230914,103200,1054821600,33000,32950,33000,32950,189
|
||
|
|
20230914,103100,1048593350,32950,32950,32950,32900,116
|
||
|
|
20230914,103000,1044771200,32950,32950,32950,32950,226
|
||
|
|
20230914,102900,1037324500,32950,33000,33000,32950,231
|
||
|
|
20230914,102800,1029704850,33000,33000,33000,33000,60
|
||
|
|
20230914,102700,1027724850,33050,32900,33050,32900,228
|
||
|
|
20230914,102600,1020216500,32900,32900,32900,32900,89
|
||
|
|
20230914,102500,1017288400,32900,32850,32900,32850,208
|
||
|
|
20230914,102400,1010446700,32850,32850,32900,32850,520
|
||
|
|
20230914,102300,993364600,32850,32900,32900,32850,142
|
||
|
|
20230914,102200,988697650,32900,32900,32900,32850,427
|
||
|
|
20230914,102100,974656250,32950,32950,32950,32950,79
|
||
|
|
20230914,102000,972053200,32950,33000,33000,32950,527
|
||
|
|
20230914,101900,954680450,33000,33000,33000,33000,92
|
||
|
|
20230914,101800,951644450,33050,33050,33050,33050,300
|
||
|
|
20230914,101700,941729450,33050,33050,33050,33050,244
|
||
|
|
20230914,101600,933665250,33050,33100,33100,33050,29
|
||
|
|
20230914,101500,932705550,33150,33150,33200,33150,329
|
||
|
|
20230914,101400,921796650,33150,33100,33150,33100,288
|
||
|
|
20230914,101300,912258050,33100,33100,33100,33100,24
|
||
|
|
20230914,101200,911463650,33150,33100,33150,33100,207
|
||
|
|
20230914,101100,904610950,33100,33050,33100,33050,44
|
||
|
|
20230914,101000,903154700,33100,33100,33200,33100,140
|
||
|
|
20230914,100900,898519700,33100,33100,33150,33100,480
|
||
|
|
20230914,100800,882621600,33150,33150,33150,33150,233
|
||
|
|
20230914,100700,874897650,33150,33150,33150,33150,0
|
||
|
|
20230914,100600,874897650,33150,33150,33150,33150,12
|
||
|
|
20230914,100500,874499850,33150,33150,33150,33100,130
|
||
|
|
20230914,100400,870194100,33150,33200,33200,33150,258
|
||
|
|
20230914,100300,861640900,33150,33150,33150,33150,50
|
||
|
|
20230914,100200,859983400,33150,33150,33150,33150,88
|
||
|
|
20230914,100100,857066200,33150,33200,33200,33150,238
|
||
|
|
20230914,100000,849174400,33200,33250,33250,33150,19
|
||
|
|
20230914,095900,848544000,33200,33150,33200,33150,110
|
||
|
|
20230914,095800,844897000,33150,33200,33200,33150,215
|
||
|
|
20230914,095700,837759250,33200,33250,33250,33200,176
|
||
|
|
20230914,095600,831910650,33250,33250,33250,33250,242
|
||
|
|
20230914,095500,823864150,33300,33300,33300,33300,348
|
||
|
|
20230914,095400,812275750,33300,33350,33350,33300,131
|
||
|
|
20230914,095300,807913400,33350,33400,33400,33350,571
|
||
|
|
20230914,095200,788867050,33400,33450,33450,33350,952
|
||
|
|
20230914,095100,757085800,33450,33450,33450,33450,55
|
||
|
|
20230914,095000,755246050,33450,33450,33450,33450,1
|
||
|
|
20230914,094900,755212600,33450,33500,33500,33450,538
|
||
|
|
20230914,094800,737216300,33500,33550,33550,33500,276
|
||
|
|
20230914,094700,727967800,33550,33550,33550,33550,1
|
||
|
|
20230914,094600,727934250,33500,33550,33550,33500,54
|
||
|
|
20230914,094500,726125050,33500,33450,33500,33450,364
|
||
|
|
20230914,094400,713932050,33450,33500,33500,33450,292
|
||
|
|
20230914,094300,704154200,33550,33600,33600,33550,89
|
||
|
|
20230914,094200,701168200,33600,33550,33600,33550,671
|
||
|
|
20230914,094100,678652150,33550,33550,33550,33550,112
|
||
|
|
20230914,094000,674894550,33550,33700,33700,33550,381
|
||
|
|
20230914,093900,662087800,33700,33700,33700,33700,50
|
||
|
|
20230914,093800,660402800,33700,33700,33700,33700,8
|
||
|
|
20230914,093700,660133200,33750,33700,33800,33650,58
|
||
|
|
20230914,093600,658179600,33700,33700,33700,33700,248
|
||
|
|
20230914,093500,649822000,33700,33750,33750,33700,96
|
||
|
|
20230914,093400,646586500,33750,33750,33750,33750,2
|
||
|
|
20230914,093300,646519000,33600,33550,33600,33550,144
|
||
|
|
20230914,093200,641687000,33550,33600,33600,33450,211
|
||
|
|
20230914,093100,634622750,33600,33350,33600,33350,409
|
||
|
|
20230914,093000,620936950,33350,33450,33500,33350,941
|
||
|
|
20230914,092900,589493350,33450,33500,33500,33450,29
|
||
|
|
20230914,092800,588521950,33500,33500,33500,33500,173
|
||
|
|
20230914,092700,582726450,33500,33600,33600,33500,802
|
||
|
|
20230914,092600,555794450,33600,33650,33650,33600,193
|
||
|
|
20230914,092500,549300100,33650,33650,33650,33650,230
|
||
|
|
20230914,092400,541560600,33650,33700,33700,33650,500
|
||
|
|
20230914,092300,524727550,33700,33800,33800,33700,146
|
||
|
|
20230914,092200,519803850,33850,33850,33850,33850,71
|
||
|
|
20230914,092100,517400500,33850,33850,33850,33850,10
|
||
|
|
20230914,092000,517062000,33850,33700,33850,33600,730
|
||
|
|
20230914,091900,492479050,33700,33750,33750,33700,642
|
||
|
|
20230914,091800,470832000,33800,33800,33800,33800,193
|
||
|
|
20230914,091700,464308600,33800,33900,33900,33800,601
|
||
|
|
20230914,091600,443958100,33950,34000,34000,33900,586
|
||
|
|
20230914,091500,424082650,34000,34100,34100,34000,188
|
||
|
|
20230914,091400,417686050,34100,34100,34100,34100,26
|
||
|
|
20230914,091300,416799450,34150,34200,34200,34150,42
|
||
|
|
20230914,091200,415364700,34200,34350,34400,34200,600
|
||
|
|
20230914,091100,394774250,34400,33950,34400,33950,2666
|
||
|
|
20230914,091000,303556400,33950,34050,34050,33950,392
|
||
|
|
20230914,090900,290241200,34050,34000,34050,33950,408
|
||
|
|
20230914,090800,276369800,34000,33950,34000,33950,230
|
||
|
|
20230914,090700,268560750,33950,34100,34100,33950,229
|
||
|
|
20230914,090600,260773950,34000,33900,34050,33900,364
|
||
|
|
20230914,090500,248398500,33900,33900,33900,33900,12
|
||
|
|
20230914,090400,247991700,33850,33900,33900,33850,210
|
||
|
|
20230914,090300,240876450,34000,34300,34300,33950,2758
|
||
|
|
20230914,090200,146958550,34350,34100,34350,34100,1818
|
||
|
|
20230914,090100,84698900,34100,34050,34100,34000,579
|
||
|
|
20230914,090000,64978100,34100,34250,34250,33850,1908
|