713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,205000,5322199450,33000,33000,33000,33000,6141
|
|
20230905,204900,5322199450,33000,33000,33000,33000,0
|
|
20230905,204800,5322199450,33000,33000,33000,33000,0
|
|
20230905,204700,5322199450,33000,33000,33000,33000,0
|
|
20230905,204600,5322199450,33000,33000,33000,33000,0
|
|
20230905,204500,5322199450,33000,33000,33000,33000,0
|
|
20230905,204400,5322199450,33000,33000,33000,33000,0
|
|
20230905,204300,5322199450,33000,33000,33000,33000,0
|
|
20230905,204200,5322199450,33000,33000,33000,33000,0
|
|
20230905,204100,5322199450,33000,33000,33000,33000,0
|
|
20230905,204000,5322199450,33000,33000,33000,33000,0
|
|
20230905,203900,5322199450,33000,33000,33000,33000,0
|
|
20230905,203800,5322199450,33000,33000,33000,33000,0
|
|
20230905,203700,5322199450,33000,33000,33000,33000,0
|
|
20230905,203600,5322199450,33000,33000,33000,33000,0
|
|
20230905,203500,5322199450,33000,33000,33000,33000,0
|
|
20230905,203400,5322199450,33000,33000,33000,33000,0
|
|
20230905,203300,5322199450,33000,33000,33000,33000,0
|
|
20230905,203200,5322199450,33000,33000,33000,33000,0
|
|
20230905,203100,5322199450,33000,33000,33000,33000,0
|
|
20230905,203000,5322199450,33000,33000,33000,33000,0
|
|
20230905,202900,5322199450,33000,33000,33000,33000,0
|
|
20230905,202800,5322199450,33000,33000,33000,33000,0
|
|
20230905,202700,5322199450,33000,33000,33000,33000,0
|
|
20230905,202600,5322199450,33000,33000,33000,33000,0
|
|
20230905,202500,5322199450,33000,33000,33000,33000,0
|
|
20230905,202400,5322199450,33000,33000,33000,33000,0
|
|
20230905,202300,5322199450,33000,33000,33000,33000,0
|
|
20230905,202200,5322199450,33000,33000,33000,33000,0
|
|
20230905,202100,5322199450,33000,33000,33000,33000,0
|
|
20230905,202000,5322199450,33000,33000,33000,33000,6141
|
|
20230905,201900,5322199450,33000,33000,33000,33000,0
|
|
20230905,201800,5322199450,33000,33000,33000,33000,0
|
|
20230905,201700,5322199450,33000,33000,33000,33000,0
|
|
20230905,201600,5322199450,33000,33000,33000,33000,0
|
|
20230905,201500,5322199450,33000,33000,33000,33000,0
|
|
20230905,201400,5322199450,33000,33000,33000,33000,0
|
|
20230905,201300,5322199450,33000,33000,33000,33000,0
|
|
20230905,201200,5322199450,33000,33000,33000,33000,0
|
|
20230905,201100,5322199450,33000,33000,33000,33000,0
|
|
20230905,201000,5322199450,33000,33000,33000,33000,0
|
|
20230905,200900,5322199450,33000,33000,33000,33000,0
|
|
20230905,200800,5322199450,33000,33000,33000,33000,0
|
|
20230905,200700,5322199450,33000,33000,33000,33000,0
|
|
20230905,200600,5322199450,33000,33000,33000,33000,0
|
|
20230905,200500,5322199450,33000,33000,33000,33000,0
|
|
20230905,200400,5322199450,33000,33000,33000,33000,0
|
|
20230905,200300,5322199450,33000,33000,33000,33000,0
|
|
20230905,200200,5322199450,33000,33000,33000,33000,0
|
|
20230905,200100,5322199450,33000,33000,33000,33000,0
|
|
20230905,200000,5322199450,33000,33000,33000,33000,0
|
|
20230905,195900,5322199450,33000,33000,33000,33000,0
|
|
20230905,195800,5322199450,33000,33000,33000,33000,0
|
|
20230905,195700,5322199450,33000,33000,33000,33000,0
|
|
20230905,195600,5322199450,33000,33000,33000,33000,0
|
|
20230905,195500,5322199450,33000,33000,33000,33000,0
|
|
20230905,195400,5322199450,33000,33000,33000,33000,0
|
|
20230905,195300,5322199450,33000,33000,33000,33000,0
|
|
20230905,195200,5322199450,33000,33000,33000,33000,0
|
|
20230905,195100,5322199450,33000,33000,33000,33000,0
|
|
20230905,195000,5322199450,33000,33000,33000,33000,6141
|
|
20230905,194900,5322199450,33000,33000,33000,33000,0
|
|
20230905,194800,5322199450,33000,33000,33000,33000,0
|
|
20230905,194700,5322199450,33000,33000,33000,33000,0
|
|
20230905,194600,5322199450,33000,33000,33000,33000,0
|
|
20230905,194500,5322199450,33000,33000,33000,33000,0
|
|
20230905,194400,5322199450,33000,33000,33000,33000,0
|
|
20230905,194300,5322199450,33000,33000,33000,33000,0
|
|
20230905,194200,5322199450,33000,33000,33000,33000,0
|
|
20230905,194100,5322199450,33000,33000,33000,33000,0
|
|
20230905,194000,5322199450,33000,33000,33000,33000,0
|
|
20230905,193900,5322199450,33000,33000,33000,33000,0
|
|
20230905,193800,5322199450,33000,33000,33000,33000,0
|
|
20230905,193700,5322199450,33000,33000,33000,33000,0
|
|
20230905,193600,5322199450,33000,33000,33000,33000,0
|
|
20230905,193500,5322199450,33000,33000,33000,33000,0
|
|
20230905,193400,5322199450,33000,33000,33000,33000,0
|
|
20230905,193300,5322199450,33000,33000,33000,33000,0
|
|
20230905,193200,5322199450,33000,33000,33000,33000,0
|
|
20230905,193100,5322199450,33000,33000,33000,33000,0
|
|
20230905,193000,5322199450,33000,33000,33000,33000,0
|
|
20230905,192900,5322199450,33000,33000,33000,33000,0
|
|
20230905,192800,5322199450,33000,33000,33000,33000,0
|
|
20230905,192700,5322199450,33000,33000,33000,33000,0
|
|
20230905,192600,5322199450,33000,33000,33000,33000,0
|
|
20230905,192500,5322199450,33000,33000,33000,33000,0
|
|
20230905,192400,5322199450,33000,33000,33000,33000,0
|
|
20230905,192300,5322199450,33000,33000,33000,33000,0
|
|
20230905,192200,5322199450,33000,33000,33000,33000,0
|
|
20230905,192100,5322199450,33000,33000,33000,33000,0
|
|
20230905,192000,5322199450,33000,33000,33000,33000,6141
|
|
20230905,191900,5322199450,33000,33000,33000,33000,0
|
|
20230905,191800,5322199450,33000,33000,33000,33000,0
|
|
20230905,191700,5322199450,33000,33000,33000,33000,0
|
|
20230905,191600,5322199450,33000,33000,33000,33000,0
|
|
20230905,191500,5322199450,33000,33000,33000,33000,0
|
|
20230905,191400,5322199450,33000,33000,33000,33000,0
|
|
20230905,191300,5322199450,33000,33000,33000,33000,0
|
|
20230905,191200,5322199450,33000,33000,33000,33000,0
|
|
20230905,191100,5322199450,33000,33000,33000,33000,0
|
|
20230905,191000,5322199450,33000,33000,33000,33000,0
|
|
20230905,190900,5322199450,33000,33000,33000,33000,0
|
|
20230905,190800,5322199450,33000,33000,33000,33000,0
|
|
20230905,190700,5322199450,33000,33000,33000,33000,0
|
|
20230905,190600,5322199450,33000,33000,33000,33000,0
|
|
20230905,190500,5322199450,33000,33000,33000,33000,0
|
|
20230905,190400,5322199450,33000,33000,33000,33000,0
|
|
20230905,190300,5322199450,33000,33000,33000,33000,0
|
|
20230905,190200,5322199450,33000,33000,33000,33000,0
|
|
20230905,190100,5322199450,33000,33000,33000,33000,0
|
|
20230905,190000,5322199450,33000,33000,33000,33000,0
|
|
20230905,185900,5322199450,33000,33000,33000,33000,0
|
|
20230905,185800,5322199450,33000,33000,33000,33000,0
|
|
20230905,185700,5322199450,33000,33000,33000,33000,0
|
|
20230905,185600,5322199450,33000,33000,33000,33000,0
|
|
20230905,185500,5322199450,33000,33000,33000,33000,0
|
|
20230905,185400,5322199450,33000,33000,33000,33000,0
|
|
20230905,185300,5322199450,33000,33000,33000,33000,0
|
|
20230905,185200,5322199450,33000,33000,33000,33000,0
|
|
20230905,185100,5322199450,33000,33000,33000,33000,0
|
|
20230905,185000,5322199450,33000,33000,33000,33000,6141
|
|
20230905,184900,5322199450,33000,33000,33000,33000,0
|
|
20230905,184800,5322199450,33000,33000,33000,33000,0
|
|
20230905,184700,5322199450,33000,33000,33000,33000,0
|
|
20230905,184600,5322199450,33000,33000,33000,33000,0
|
|
20230905,184500,5322199450,33000,33000,33000,33000,0
|
|
20230905,184400,5322199450,33000,33000,33000,33000,0
|
|
20230905,184300,5322199450,33000,33000,33000,33000,0
|
|
20230905,184200,5322199450,33000,33000,33000,33000,0
|
|
20230905,184100,5322199450,33000,33000,33000,33000,0
|
|
20230905,184000,5322199450,33000,33000,33000,33000,0
|
|
20230905,183900,5322199450,33000,33000,33000,33000,0
|
|
20230905,183800,5322199450,33000,33000,33000,33000,0
|
|
20230905,183700,5322199450,33000,33000,33000,33000,0
|
|
20230905,183600,5322199450,33000,33000,33000,33000,0
|
|
20230905,183500,5322199450,33000,33000,33000,33000,0
|
|
20230905,183400,5322199450,33000,33000,33000,33000,0
|
|
20230905,183300,5322199450,33000,33000,33000,33000,0
|
|
20230905,183200,5322199450,33000,33000,33000,33000,0
|
|
20230905,183100,5322199450,33000,33000,33000,33000,0
|
|
20230905,183000,5322199450,33000,33000,33000,33000,0
|
|
20230905,182900,5322199450,33000,33000,33000,33000,0
|
|
20230905,182800,5322199450,33000,33000,33000,33000,0
|
|
20230905,182700,5322199450,33000,33000,33000,33000,0
|
|
20230905,182600,5322199450,33000,33000,33000,33000,0
|
|
20230905,182500,5322199450,33000,33000,33000,33000,0
|
|
20230905,182400,5322199450,33000,33000,33000,33000,0
|
|
20230905,182300,5322199450,33000,33000,33000,33000,0
|
|
20230905,182200,5322199450,33000,33000,33000,33000,0
|
|
20230905,182100,5322199450,33000,33000,33000,33000,0
|
|
20230905,182000,5322199450,33000,33000,33000,33000,6141
|
|
20230905,181900,5322199450,33000,33000,33000,33000,0
|
|
20230905,181800,5322199450,33000,33000,33000,33000,0
|
|
20230905,181700,5322199450,33000,33000,33000,33000,0
|
|
20230905,181600,5322199450,33000,33000,33000,33000,0
|
|
20230905,181500,5322199450,33000,33000,33000,33000,0
|
|
20230905,181400,5322199450,33000,33000,33000,33000,0
|
|
20230905,181300,5322199450,33000,33000,33000,33000,0
|
|
20230905,181200,5322199450,33000,33000,33000,33000,0
|
|
20230905,181100,5322199450,33000,33000,33000,33000,0
|
|
20230905,181000,5322199450,33000,33000,33000,33000,0
|
|
20230905,180900,5322199450,33000,33000,33000,33000,0
|
|
20230905,180800,5322199450,33000,33000,33000,33000,0
|
|
20230905,180700,5322199450,33000,33000,33000,33000,0
|
|
20230905,180600,5322199450,33000,33000,33000,33000,0
|
|
20230905,180500,5322199450,33000,33000,33000,33000,0
|
|
20230905,180400,5322199450,33000,33000,33000,33000,0
|
|
20230905,180300,5322199450,33000,33000,33000,33000,0
|
|
20230905,180200,5322199450,33000,33000,33000,33000,0
|
|
20230905,180100,5322199450,33000,33000,33000,33000,0
|
|
20230905,180000,5322199450,33000,33000,33000,33000,0
|
|
20230905,175900,5322199450,33000,33000,33000,33000,0
|
|
20230905,175800,5322199450,33000,33000,33000,33000,0
|
|
20230905,175700,5322199450,33000,33000,33000,33000,0
|
|
20230905,175600,5322199450,33000,33000,33000,33000,0
|
|
20230905,175500,5322199450,33000,33000,33000,33000,0
|
|
20230905,175400,5322199450,33000,33000,33000,33000,0
|
|
20230905,175300,5322199450,33000,33000,33000,33000,0
|
|
20230905,175200,5322199450,33000,33000,33000,33000,0
|
|
20230905,175100,5322199450,33000,33000,33000,33000,0
|
|
20230905,175000,5322199450,33000,33000,33000,33000,6141
|
|
20230905,174900,5322199450,33000,33000,33000,33000,0
|
|
20230905,174800,5322199450,33000,33000,33000,33000,0
|
|
20230905,174700,5322199450,33000,33000,33000,33000,0
|
|
20230905,174600,5322199450,33000,33000,33000,33000,0
|
|
20230905,174500,5322199450,33000,33000,33000,33000,0
|
|
20230905,174400,5322199450,33000,33000,33000,33000,0
|
|
20230905,174300,5322199450,33000,33000,33000,33000,0
|
|
20230905,174200,5322199450,33000,33000,33000,33000,0
|
|
20230905,174100,5322199450,33000,33000,33000,33000,0
|
|
20230905,174000,5322199450,33000,33000,33000,33000,0
|
|
20230905,173900,5322199450,33000,33000,33000,33000,0
|
|
20230905,173800,5322199450,33000,33000,33000,33000,0
|
|
20230905,173700,5322199450,33000,33000,33000,33000,0
|
|
20230905,173600,5322199450,33000,33000,33000,33000,0
|
|
20230905,173500,5322199450,33000,33000,33000,33000,0
|
|
20230905,173400,5322199450,33000,33000,33000,33000,0
|
|
20230905,173300,5322199450,33000,33000,33000,33000,0
|
|
20230905,173200,5322199450,33000,33000,33000,33000,0
|
|
20230905,173100,5322199450,33000,33000,33000,33000,0
|
|
20230905,173000,5322199450,33000,33000,33000,33000,0
|
|
20230905,172900,5322199450,33000,33000,33000,33000,0
|
|
20230905,172800,5322199450,33000,33000,33000,33000,0
|
|
20230905,172700,5322199450,33000,33000,33000,33000,0
|
|
20230905,172600,5322199450,33000,33000,33000,33000,0
|
|
20230905,172500,5322199450,33000,33000,33000,33000,0
|
|
20230905,172400,5322199450,33000,33000,33000,33000,0
|
|
20230905,172300,5322199450,33000,33000,33000,33000,0
|
|
20230905,172200,5322199450,33000,33000,33000,33000,0
|
|
20230905,172100,5322199450,33000,33000,33000,33000,0
|
|
20230905,172000,5322199450,33000,33000,33000,33000,6141
|
|
20230905,171900,5322199450,33000,33000,33000,33000,0
|
|
20230905,171800,5322199450,33000,33000,33000,33000,0
|
|
20230905,171700,5322199450,33000,33000,33000,33000,0
|
|
20230905,171600,5322199450,33000,33000,33000,33000,0
|
|
20230905,171500,5322199450,33000,33000,33000,33000,0
|
|
20230905,171400,5322199450,33000,33000,33000,33000,0
|
|
20230905,171300,5322199450,33000,33000,33000,33000,0
|
|
20230905,171200,5322199450,33000,33000,33000,33000,0
|
|
20230905,171100,5322199450,33000,33000,33000,33000,0
|
|
20230905,171000,5322199450,33000,33000,33000,33000,0
|
|
20230905,170900,5322199450,33000,33000,33000,33000,0
|
|
20230905,170800,5322199450,33000,33000,33000,33000,0
|
|
20230905,170700,5322199450,33000,33000,33000,33000,0
|
|
20230905,170600,5322199450,33000,33000,33000,33000,0
|
|
20230905,170500,5322199450,33000,33000,33000,33000,0
|
|
20230905,170400,5322199450,33000,33000,33000,33000,0
|
|
20230905,170300,5322199450,33000,33000,33000,33000,0
|
|
20230905,170200,5322199450,33000,33000,33000,33000,0
|
|
20230905,170100,5322199450,33000,33000,33000,33000,0
|
|
20230905,170000,5322199450,33000,33000,33000,33000,0
|
|
20230905,165900,5322199450,33000,33000,33000,33000,0
|
|
20230905,165800,5322199450,33000,33000,33000,33000,0
|
|
20230905,165700,5322199450,33000,33000,33000,33000,0
|
|
20230905,165600,5322199450,33000,33000,33000,33000,0
|
|
20230905,165500,5322199450,33000,33000,33000,33000,0
|
|
20230905,165400,5322199450,33000,33000,33000,33000,0
|
|
20230905,165300,5322199450,33000,33000,33000,33000,0
|
|
20230905,165200,5322199450,33000,33000,33000,33000,0
|
|
20230905,165100,5322199450,33000,33000,33000,33000,0
|
|
20230905,165000,5322199450,33000,33000,33000,33000,6141
|
|
20230905,164900,5322199450,33000,33000,33000,33000,0
|
|
20230905,164800,5322199450,33000,33000,33000,33000,0
|
|
20230905,164700,5322199450,33000,33000,33000,33000,0
|
|
20230905,164600,5322199450,33000,33000,33000,33000,0
|
|
20230905,164500,5322199450,33000,33000,33000,33000,0
|
|
20230905,164400,5322199450,33000,33000,33000,33000,0
|
|
20230905,164300,5322199450,33000,33000,33000,33000,0
|
|
20230905,164200,5322199450,33000,33000,33000,33000,0
|
|
20230905,164100,5322199450,33000,33000,33000,33000,0
|
|
20230905,164000,5322199450,33000,33000,33000,33000,0
|
|
20230905,163900,5322199450,33000,33000,33000,33000,0
|
|
20230905,163800,5322199450,33000,33000,33000,33000,0
|
|
20230905,163700,5322199450,33000,33000,33000,33000,0
|
|
20230905,163600,5322199450,33000,33000,33000,33000,0
|
|
20230905,163500,5322199450,33000,33000,33000,33000,0
|
|
20230905,163400,5322199450,33000,33000,33000,33000,0
|
|
20230905,163300,5322199450,33000,33000,33000,33000,0
|
|
20230905,163200,5322199450,33000,33000,33000,33000,0
|
|
20230905,163100,5322199450,33000,33000,33000,33000,0
|
|
20230905,163000,5322199450,33000,33000,33000,33000,0
|
|
20230905,162900,5322199450,33000,33000,33000,33000,0
|
|
20230905,162800,5322199450,33000,33000,33000,33000,0
|
|
20230905,162700,5322199450,33000,33000,33000,33000,0
|
|
20230905,162600,5322199450,33000,33000,33000,33000,0
|
|
20230905,162500,5322199450,33000,33000,33000,33000,0
|
|
20230905,162400,5322199450,33000,33000,33000,33000,0
|
|
20230905,162300,5322199450,33000,33000,33000,33000,0
|
|
20230905,162200,5322199450,33000,33000,33000,33000,0
|
|
20230905,162100,5322199450,33000,33000,33000,33000,0
|
|
20230905,162000,5322199450,33000,33000,33000,33000,6141
|
|
20230905,161900,5322199450,33000,33000,33000,33000,0
|
|
20230905,161800,5322199450,33000,33000,33000,33000,0
|
|
20230905,161700,5322199450,33000,33000,33000,33000,0
|
|
20230905,161600,5322199450,33000,33000,33000,33000,0
|
|
20230905,161500,5322199450,33000,33000,33000,33000,0
|
|
20230905,161400,5322199450,33000,33000,33000,33000,0
|
|
20230905,161300,5322199450,33000,33000,33000,33000,0
|
|
20230905,161200,5322199450,33000,33000,33000,33000,0
|
|
20230905,161100,5322199450,33000,33000,33000,33000,0
|
|
20230905,161000,5322199450,33000,33000,33000,33000,0
|
|
20230905,160900,5322199450,33000,33000,33000,33000,0
|
|
20230905,160800,5322199450,33000,33000,33000,33000,0
|
|
20230905,160700,5322199450,33000,33000,33000,33000,0
|
|
20230905,160600,5322199450,33000,33000,33000,33000,0
|
|
20230905,160500,5322199450,33000,33000,33000,33000,0
|
|
20230905,160400,5322199450,33000,33000,33000,33000,0
|
|
20230905,160300,5322199450,33000,33000,33000,33000,0
|
|
20230905,160200,5322199450,33000,33000,33000,33000,0
|
|
20230905,160100,5322199450,33000,33000,33000,33000,0
|
|
20230905,160000,5322199450,33000,33000,33000,33000,0
|
|
20230905,155900,5322199450,33000,33000,33000,33000,0
|
|
20230905,155800,5322199450,33000,33000,33000,33000,0
|
|
20230905,155700,5322199450,33000,33000,33000,33000,0
|
|
20230905,155600,5322199450,33000,33000,33000,33000,0
|
|
20230905,155500,5322199450,33000,33000,33000,33000,0
|
|
20230905,155400,5322199450,33000,33000,33000,33000,0
|
|
20230905,155300,5322199450,33000,33000,33000,33000,0
|
|
20230905,155200,5322199450,33000,33000,33000,33000,0
|
|
20230905,155100,5322199450,33000,33000,33000,33000,0
|
|
20230905,155000,5322199450,33000,33000,33000,33000,6141
|
|
20230905,154900,5322199450,33000,33000,33000,33000,0
|
|
20230905,154800,5322199450,33000,33000,33000,33000,0
|
|
20230905,154700,5322199450,33000,33000,33000,33000,0
|
|
20230905,154600,5322199450,33000,33000,33000,33000,0
|
|
20230905,154500,5322199450,33000,33000,33000,33000,0
|
|
20230905,154400,5322199450,33000,33000,33000,33000,0
|
|
20230905,154300,5322199450,33000,33000,33000,33000,0
|
|
20230905,154200,5322199450,33000,33000,33000,33000,0
|
|
20230905,154100,5322199450,33000,33000,33000,33000,0
|
|
20230905,154000,5322199450,33000,33000,33000,33000,0
|
|
20230905,153900,5322199450,33000,33000,33000,33000,0
|
|
20230905,153800,5322199450,33000,33000,33000,33000,0
|
|
20230905,153700,5322199450,33000,33000,33000,33000,0
|
|
20230905,153600,5322199450,33000,33000,33000,33000,0
|
|
20230905,153500,5322199450,33000,33000,33000,33000,0
|
|
20230905,153400,5322199450,33000,33000,33000,33000,0
|
|
20230905,153300,5322199450,33000,33000,33000,33000,0
|
|
20230905,153200,5322199450,33000,33000,33000,33000,0
|
|
20230905,153100,5322199450,33000,33000,33000,33000,0
|
|
20230905,153000,5322199450,33000,33000,33000,33000,6141
|
|
20230905,152900,5119546450,32950,32950,32950,32950,0
|
|
20230905,152800,5119546450,32950,32950,32950,32950,0
|
|
20230905,152700,5119546450,32950,32950,32950,32950,0
|
|
20230905,152600,5119546450,32950,32950,32950,32950,0
|
|
20230905,152500,5119546450,32950,32950,32950,32950,0
|
|
20230905,152400,5119546450,32950,32950,32950,32950,0
|
|
20230905,152300,5119546450,32950,32950,32950,32950,0
|
|
20230905,152200,5119546450,32950,32950,32950,32950,0
|
|
20230905,152100,5119546450,32950,32950,32950,32950,0
|
|
20230905,152000,5119546450,32950,32950,32950,32950,0
|
|
20230905,151900,5119546450,32950,32950,32950,32950,1135
|
|
20230905,151800,5082148200,32950,32900,32950,32900,346
|
|
20230905,151700,5070755850,32950,32900,32950,32850,420
|
|
20230905,151600,5056930450,32950,33000,33000,32900,1537
|
|
20230905,151500,5006257150,33000,32900,33000,32900,830
|
|
20230905,151400,4978892850,32950,32950,33000,32900,1376
|
|
20230905,151300,4933551050,32950,32950,32950,32950,273
|
|
20230905,151200,4924555700,32900,32900,32900,32850,308
|
|
20230905,151100,4914422550,32950,32950,32950,32950,43
|
|
20230905,151000,4913005700,32800,32900,32950,32800,1159
|
|
20230905,150900,4874920050,32950,32900,32950,32850,2249
|
|
20230905,150800,4800867100,32900,32850,32900,32800,130
|
|
20230905,150700,4796597100,32850,32850,32850,32800,135
|
|
20230905,150600,4792164450,32800,32800,32850,32800,58
|
|
20230905,150500,4790260350,32800,32800,32800,32750,676
|
|
20230905,150400,4768089650,32750,32800,32800,32750,355
|
|
20230905,150300,4756458600,32750,32900,32900,32750,1183
|
|
20230905,150200,4717626350,32850,32900,32900,32850,356
|
|
20230905,150100,4705917650,32900,32950,32950,32850,476
|
|
20230905,150000,4690258700,32950,32800,32950,32750,2836
|
|
20230905,145900,4597137050,32800,32700,32800,32700,1720
|
|
20230905,145800,4540755850,32750,32750,32750,32700,1141
|
|
20230905,145700,4503392500,32750,32700,32750,32700,107
|
|
20230905,145600,4499890800,32750,32700,32750,32700,149
|
|
20230905,145500,4495012250,32700,32700,32750,32700,540
|
|
20230905,145400,4477353350,32700,32650,32700,32650,775
|
|
20230905,145300,4452029050,32650,32700,32700,32650,262
|
|
20230905,145200,4443474000,32700,32700,32700,32700,225
|
|
20230905,145100,4436116500,32650,32700,32700,32600,453
|
|
20230905,145000,4421310000,32650,32650,32650,32650,9
|
|
20230905,144900,4421016150,32650,32600,32650,32600,218
|
|
20230905,144800,4413902300,32650,32650,32650,32650,678
|
|
20230905,144700,4391765600,32650,32650,32650,32650,312
|
|
20230905,144600,4381578800,32650,32700,32700,32650,328
|
|
20230905,144500,4370866300,32700,32700,32700,32650,107
|
|
20230905,144400,4367370600,32700,32650,32700,32650,395
|
|
20230905,144300,4354455600,32700,32650,32700,32650,652
|
|
20230905,144200,4333157300,32700,32700,32700,32700,633
|
|
20230905,144100,4312458200,32650,32650,32650,32650,392
|
|
20230905,144000,4299659400,32650,32600,32650,32600,174
|
|
20230905,143900,4293979050,32600,32600,32600,32600,776
|
|
20230905,143800,4268681450,32600,32600,32600,32600,417
|
|
20230905,143700,4255087250,32600,32550,32600,32550,635
|
|
20230905,143600,4234391150,32500,32550,32550,32500,1189
|
|
20230905,143500,4195690850,32550,32550,32550,32550,194
|
|
20230905,143400,4189376150,32500,32500,32500,32500,1954
|
|
20230905,143300,4125871150,32500,32450,32500,32450,267
|
|
20230905,143200,4117195200,32400,32500,32500,32400,67
|
|
20230905,143100,4115020300,32500,32500,32500,32450,318
|
|
20230905,143000,4104686800,32450,32500,32500,32450,655
|
|
20230905,142900,4083400900,32450,32450,32500,32450,216
|
|
20230905,142800,4076390200,32500,32450,32500,32450,506
|
|
20230905,142700,4059969150,32450,32450,32450,32450,184
|
|
20230905,142600,4053998350,32400,32450,32450,32400,248
|
|
20230905,142500,4045952100,32450,32400,32450,32400,305
|
|
20230905,142400,4036064850,32450,32450,32450,32450,501
|
|
20230905,142300,4019807400,32450,32400,32450,32400,707
|
|
20230905,142200,3996877600,32400,32400,32450,32350,919
|
|
20230905,142100,3967101850,32350,32400,32400,32350,67
|
|
20230905,142000,3964933950,32350,32350,32400,32350,926
|
|
20230905,141900,3934948750,32300,32350,32350,32300,495
|
|
20230905,141800,3918937900,32350,32300,32350,32300,164
|
|
20230905,141700,3913638950,32250,32300,32300,32250,259
|
|
20230905,141600,3905283300,32300,32300,32300,32300,48
|
|
20230905,141500,3903732900,32300,32300,32300,32300,427
|
|
20230905,141400,3889940800,32350,32350,32350,32350,150
|
|
20230905,141300,3885088300,32350,32300,32350,32300,44
|
|
20230905,141200,3883665050,32350,32350,32350,32350,531
|
|
20230905,141100,3866487200,32350,32400,32400,32350,111
|
|
20230905,141000,3862891450,32400,32400,32400,32400,100
|
|
20230905,140900,3859651450,32400,32400,32400,32400,1
|
|
20230905,140800,3859619050,32350,32400,32400,32350,112
|
|
20230905,140700,3855991950,32350,32400,32400,32350,48
|
|
20230905,140600,3854437200,32350,32350,32350,32350,12
|
|
20230905,140500,3854049000,32350,32350,32400,32350,340
|
|
20230905,140400,3843038700,32350,32300,32350,32300,40
|
|
20230905,140300,3841744750,32300,32300,32300,32300,113
|
|
20230905,140200,3838094850,32250,32250,32250,32250,1
|
|
20230905,140100,3838062600,32400,32350,32400,32300,735
|
|
20230905,140000,3814309100,32350,32350,32350,32350,72
|
|
20230905,135900,3811979900,32350,32350,32350,32350,54
|
|
20230905,135800,3810233000,32400,32400,32400,32400,50
|
|
20230905,135700,3808613000,32400,32400,32400,32400,43
|
|
20230905,135600,3807219800,32350,32350,32350,32350,50
|
|
20230905,135500,3805602300,32350,32350,32350,32350,26
|
|
20230905,135400,3804761200,32400,32400,32400,32400,94
|
|
20230905,135300,3801715600,32400,32400,32400,32400,0
|
|
20230905,135200,3801715600,32400,32400,32400,32400,140
|
|
20230905,135100,3797179600,32350,32350,32350,32350,27
|
|
20230905,135000,3796306150,32350,32350,32350,32350,68
|
|
20230905,134900,3794106350,32350,32350,32350,32300,268
|
|
20230905,134800,3785436700,32350,32350,32350,32350,259
|
|
20230905,134700,3777058050,32350,32350,32350,32350,6
|
|
20230905,134600,3776863950,32300,32350,32350,32300,348
|
|
20230905,134500,3765621650,32300,32300,32300,32300,0
|
|
20230905,134400,3765621650,32300,32300,32300,32300,0
|
|
20230905,134300,3765621650,32300,32350,32350,32300,60
|
|
20230905,134200,3763681700,32300,32250,32300,32250,83
|
|
20230905,134100,3761001150,32250,32300,32300,32250,50
|
|
20230905,134000,3759387300,32300,32300,32300,32300,35
|
|
20230905,133900,3758256800,32350,32300,32350,32300,110
|
|
20230905,133800,3754701850,32300,32300,32300,32300,0
|
|
20230905,133700,3754701850,32300,32300,32300,32300,504
|
|
20230905,133600,3738422650,32300,32300,32300,32300,44
|
|
20230905,133500,3737001450,32300,32300,32350,32300,108
|
|
20230905,133400,3733511100,32350,32250,32350,32250,71
|
|
20230905,133300,3731218850,32250,32300,32300,32250,103
|
|
20230905,133200,3727893850,32250,32300,32300,32250,306
|
|
20230905,133100,3718012500,32300,32350,32350,32300,49
|
|
20230905,133000,3716427850,32300,32300,32300,32300,2
|
|
20230905,132900,3716363250,32300,32300,32300,32300,0
|
|
20230905,132800,3716363250,32300,32300,32300,32300,40
|
|
20230905,132700,3715071250,32350,32250,32350,32250,72
|
|
20230905,132600,3712747150,32150,32150,32150,32150,25
|
|
20230905,132500,3711943400,32350,32300,32350,32300,55
|
|
20230905,132400,3710164500,32300,32200,32300,32200,281
|
|
20230905,132300,3701114700,32200,32200,32200,32200,1150
|
|
20230905,132200,3664084700,32150,32300,32350,32150,1288
|
|
20230905,132100,3622614800,32300,32300,32300,32300,79
|
|
20230905,132000,3620063100,32250,32250,32250,32250,21
|
|
20230905,131900,3619385850,32300,32300,32300,32300,33
|
|
20230905,131800,3618319950,32300,32300,32300,32300,41
|
|
20230905,131700,3616995650,32300,32250,32300,32250,2
|
|
20230905,131600,3616931100,32250,32300,32300,32250,189
|
|
20230905,131500,3610833900,32300,32300,32300,32300,45
|
|
20230905,131400,3609380400,32250,32300,32300,32250,135
|
|
20230905,131300,3605022300,32300,32300,32300,32300,47
|
|
20230905,131200,3603504200,32250,32250,32250,32250,36
|
|
20230905,131100,3602343200,32300,32300,32300,32300,16
|
|
20230905,131000,3601826400,32300,32400,32400,32300,613
|
|
20230905,130900,3582021300,32400,32350,32400,32350,84
|
|
20230905,130800,3579301950,32400,32400,32400,32350,69
|
|
20230905,130700,3577067000,32450,32400,32450,32400,40
|
|
20230905,130600,3575770800,32450,32400,32450,32400,76
|
|
20230905,130500,3573308300,32450,32450,32450,32450,0
|
|
20230905,130400,3573308300,32450,32400,32450,32400,40
|
|
20230905,130300,3572011900,32450,32500,32500,32450,127
|
|
20230905,130200,3567890700,32450,32450,32450,32450,441
|
|
20230905,130100,3553580250,32500,32500,32500,32500,80
|
|
20230905,130000,3550980250,32450,32250,32450,32250,3817
|
|
20230905,125900,3427526900,32250,32250,32250,32250,121
|
|
20230905,125800,3423624650,32200,32200,32250,32200,223
|
|
20230905,125700,3416441550,32200,32250,32250,32200,143
|
|
20230905,125600,3411831900,32200,32200,32200,32200,315
|
|
20230905,125500,3401688900,32200,32200,32200,32200,1
|
|
20230905,125400,3401656700,32250,32250,32250,32250,39
|
|
20230905,125300,3400398950,32250,32250,32250,32250,77
|
|
20230905,125200,3397915700,32200,32300,32300,32200,69
|
|
20230905,125100,3395690000,32250,32250,32250,32250,470
|
|
20230905,125000,3380532500,32300,32300,32300,32250,28
|
|
20230905,124900,3379629150,32300,32300,32300,32300,43
|
|
20230905,124800,3378240250,32300,32250,32300,32250,136
|
|
20230905,124700,3373852250,32250,32250,32250,32250,0
|
|
20230905,124600,3373852250,32250,32300,32300,32250,144
|
|
20230905,124500,3369204700,32300,32300,32300,32300,39
|
|
20230905,124400,3367945000,32250,32250,32250,32250,129
|
|
20230905,124300,3363784750,32300,32300,32300,32300,40
|
|
20230905,124200,3362492750,32300,32300,32300,32300,0
|
|
20230905,124100,3362492750,32300,32300,32300,32300,0
|
|
20230905,124000,3362492750,32300,32300,32300,32300,151
|
|
20230905,123900,3357615450,32300,32250,32300,32250,49
|
|
20230905,123800,3356034450,32250,32250,32250,32250,527
|
|
20230905,123700,3339038700,32300,32300,32300,32300,6
|
|
20230905,123600,3338844900,32300,32300,32300,32300,39
|
|
20230905,123500,3337585200,32300,32300,32300,32300,6
|
|
20230905,123400,3337391400,32350,32300,32350,32300,95
|
|
20230905,123300,3334322450,32300,32300,32300,32300,70
|
|
20230905,123200,3332061450,32250,32250,32250,32250,557
|
|
20230905,123100,3314098200,32350,32300,32350,32300,97
|
|
20230905,123000,3310963500,32300,32300,32300,32300,0
|
|
20230905,122900,3310963500,32300,32250,32300,32250,85
|
|
20230905,122800,3308218800,32300,32300,32300,32300,110
|
|
20230905,122700,3304665800,32300,32300,32300,32300,39
|
|
20230905,122600,3303406100,32300,32300,32300,32300,3
|
|
20230905,122500,3303309200,32350,32300,32350,32250,67
|
|
20230905,122400,3301143150,32350,32350,32350,32350,0
|
|
20230905,122300,3301143150,32350,32350,32350,32350,88
|
|
20230905,122200,3298296350,32350,32350,32350,32350,250
|
|
20230905,122100,3290208850,32250,32350,32350,32250,96
|
|
20230905,122000,3287107350,32350,32350,32350,32350,14
|
|
20230905,121900,3286654450,32350,32350,32350,32350,1
|
|
20230905,121800,3286622100,32350,32300,32350,32300,457
|
|
20230905,121700,3271860150,32300,32300,32300,32300,0
|
|
20230905,121600,3271860150,32300,32300,32300,32300,40
|
|
20230905,121500,3270568150,32300,32300,32300,32300,4
|
|
20230905,121400,3270438950,32300,32300,32300,32300,1
|
|
20230905,121300,3270406650,32300,32300,32300,32300,119
|
|
20230905,121200,3266562950,32300,32250,32300,32250,92
|
|
20230905,121100,3263594100,32250,32250,32250,32250,0
|
|
20230905,121000,3263594100,32250,32250,32250,32250,1
|
|
20230905,120900,3263561850,32300,32250,32300,32250,61
|
|
20230905,120800,3261592650,32300,32300,32300,32300,4
|
|
20230905,120700,3261463450,32400,32400,32400,32400,81
|
|
20230905,120600,3258839050,32350,32250,32350,32200,499
|
|
20230905,120500,3242762550,32200,32300,32300,32200,2
|
|
20230905,120400,3242698050,32300,32250,32300,32250,223
|
|
20230905,120300,3235498550,32300,32300,32300,32300,311
|
|
20230905,120200,3225453250,32250,32200,32250,32200,391
|
|
20230905,120100,3212858500,32200,32250,32300,32200,244
|
|
20230905,120000,3204981750,32250,32200,32250,32200,228
|
|
20230905,115900,3197638000,32200,32200,32200,32200,209
|
|
20230905,115800,3190908200,32250,32250,32250,32250,0
|
|
20230905,115700,3190908200,32250,32200,32300,32200,1378
|
|
20230905,115600,3146472350,32200,32200,32200,32150,54
|
|
20230905,115500,3144733750,32250,32200,32250,32200,85
|
|
20230905,115400,3141996050,32200,32200,32200,32150,46
|
|
20230905,115300,3140515900,32200,32200,32200,32200,68
|
|
20230905,115200,3138326300,32200,32150,32200,32150,90
|
|
20230905,115100,3135428450,32200,32200,32200,32200,0
|
|
20230905,115000,3135428450,32200,32200,32200,32200,69
|
|
20230905,114900,3133206650,32200,32200,32200,32200,8
|
|
20230905,114800,3132949050,32250,32200,32250,32200,203
|
|
20230905,114700,3126411750,32200,32250,32250,32200,155
|
|
20230905,114600,3121420500,32250,32200,32250,32200,17
|
|
20230905,114500,3120872850,32250,32200,32250,32200,242
|
|
20230905,114400,3113078450,32200,32200,32200,32200,2
|
|
20230905,114300,3113014050,32200,32150,32250,32150,78
|
|
20230905,114200,3110503700,32100,32150,32150,32100,11
|
|
20230905,114100,3110150550,32200,32200,32250,32100,84
|
|
20230905,114000,3107445800,32250,32250,32250,32250,2
|
|
20230905,113900,3107381300,32200,32150,32200,32150,1783
|
|
20230905,113800,3050033200,32100,32150,32150,32100,79
|
|
20230905,113700,3047495700,32150,32100,32150,32100,10
|
|
20230905,113600,3047174350,32100,32100,32150,32050,441
|
|
20230905,113500,3033017600,32100,32000,32100,32000,73
|
|
20230905,113400,3030680150,32050,32050,32100,32000,156
|
|
20230905,113300,3025677700,32000,32100,32100,32000,873
|
|
20230905,113200,2997733950,32100,32050,32100,32050,150
|
|
20230905,113100,2992923950,32050,32050,32100,32050,188
|
|
20230905,113000,2986896550,32050,32050,32050,32050,163
|
|
20230905,112900,2981672400,32050,32050,32050,32050,32
|
|
20230905,112800,2980646800,32050,32050,32050,32050,59
|
|
20230905,112700,2978755850,32100,32050,32100,32000,101
|
|
20230905,112600,2975520650,32050,32050,32100,32050,58
|
|
20230905,112500,2973661050,32050,32050,32050,32050,162
|
|
20230905,112400,2968468950,32100,32100,32100,32100,40
|
|
20230905,112300,2967184950,32050,32050,32050,32000,330
|
|
20230905,112200,2956610150,32050,32050,32050,32050,242
|
|
20230905,112100,2948854050,32100,32100,32100,32100,1
|
|
20230905,112000,2948821950,32050,32100,32100,32050,1317
|
|
20230905,111900,2906594600,32100,32100,32100,32050,142
|
|
20230905,111800,2902038200,32100,32050,32100,32050,53
|
|
20230905,111700,2900339200,32050,32100,32150,32050,664
|
|
20230905,111600,2879024450,32150,32150,32150,32150,11
|
|
20230905,111500,2878670800,32150,32100,32150,32100,17
|
|
20230905,111400,2878124600,32150,32150,32150,32150,0
|
|
20230905,111300,2878124600,32150,32150,32150,32150,5
|
|
20230905,111200,2877963850,32150,32150,32150,32150,10
|
|
20230905,111100,2877642350,32150,32100,32150,32100,3
|
|
20230905,111000,2877546000,32100,32100,32100,32100,20
|
|
20230905,110900,2876904000,32100,32100,32100,32100,414
|
|
20230905,110800,2863614600,32100,32100,32100,32100,22
|
|
20230905,110700,2862908400,32100,32100,32100,32100,78
|
|
20230905,110600,2860404600,32150,32150,32150,32150,42
|
|
20230905,110500,2859054300,32150,32150,32150,32150,145
|
|
20230905,110400,2854392550,32200,32150,32200,32150,231
|
|
20230905,110300,2846959350,32200,32200,32200,32200,18
|
|
20230905,110200,2846379750,32150,32150,32200,32150,40
|
|
20230905,110100,2845093700,32100,32100,32150,32100,292
|
|
20230905,110000,2835718300,32100,32100,32100,32050,114
|
|
20230905,105900,2832060600,32100,32100,32100,32100,75
|
|
20230905,105800,2829653100,32100,32050,32100,32050,445
|
|
20230905,105700,2815378850,32050,32000,32050,32000,266
|
|
20230905,105600,2806861850,32000,32000,32050,32000,498
|
|
20230905,105500,2790915850,32050,32100,32100,32050,1908
|
|
20230905,105400,2729729850,32100,32100,32100,32100,36
|
|
20230905,105300,2728574250,32100,32100,32100,32050,231
|
|
20230905,105200,2721159300,32100,32150,32150,32100,283
|
|
20230905,105100,2712074950,32100,32200,32200,32100,1525
|
|
20230905,105000,2663026650,32200,32200,32200,32200,32
|
|
20230905,104900,2661996250,32200,32200,32200,32200,12
|
|
20230905,104800,2661609850,32200,32300,32300,32200,244
|
|
20230905,104700,2653740800,32300,32450,32450,32300,132
|
|
20230905,104600,2649473450,32450,32450,32450,32450,32
|
|
20230905,104500,2648435050,32450,32450,32450,32300,227
|
|
20230905,104400,2641069050,32250,32400,32400,32250,1490
|
|
20230905,104300,2592935800,32400,32450,32450,32400,1274
|
|
20230905,104200,2551618600,32500,32500,32500,32500,20
|
|
20230905,104100,2550968600,32550,32550,32550,32450,481
|
|
20230905,104000,2535335350,32500,32550,32600,32500,322
|
|
20230905,103900,2524858400,32600,32600,32600,32550,210
|
|
20230905,103800,2518013250,32550,32600,32600,32550,234
|
|
20230905,103700,2510396300,32550,32500,32600,32400,320
|
|
20230905,103600,2499995850,32450,32450,32450,32450,73
|
|
20230905,103500,2497627000,32300,32300,32300,32300,0
|
|
20230905,103400,2497627000,32300,32450,32450,32300,309
|
|
20230905,103300,2487613800,32300,32300,32300,32300,0
|
|
20230905,103200,2487613800,32300,32300,32350,32300,122
|
|
20230905,103100,2483671350,32300,32300,32300,32300,5
|
|
20230905,103000,2483509850,32250,32200,32300,32200,86
|
|
20230905,102900,2480736700,32300,32200,32300,32200,112
|
|
20230905,102800,2477125400,32200,32200,32200,32200,19
|
|
20230905,102700,2476513600,32150,32150,32200,32100,370
|
|
20230905,102600,2464624650,32200,32200,32250,32150,755
|
|
20230905,102500,2440318000,32250,32400,32400,32250,1657
|
|
20230905,102400,2386792050,32400,32650,32650,32350,1149
|
|
20230905,102300,2349434450,32650,32450,32650,32450,3406
|
|
20230905,102200,2238463250,32500,32450,32500,32450,1410
|
|
20230905,102100,2192647950,32450,32450,32450,32450,1227
|
|
20230905,102000,2152831800,32400,32400,32450,32350,2380
|
|
20230905,101900,2075724450,32400,32200,32400,32150,4466
|
|
20230905,101800,1931637150,32200,32200,32200,32150,402
|
|
20230905,101700,1918692800,32200,32200,32200,32150,353
|
|
20230905,101600,1907326250,32150,32200,32200,32150,539
|
|
20230905,101500,1889970500,32200,32150,32200,32150,147
|
|
20230905,101400,1885240650,32200,32200,32200,32150,87
|
|
20230905,101300,1882439300,32200,32150,32200,32150,142
|
|
20230905,101200,1877867150,32200,32150,32200,32100,223
|
|
20230905,101100,1870699950,32100,32100,32150,32100,126
|
|
20230905,101000,1866653450,32100,32100,32100,32100,87
|
|
20230905,100900,1863860750,32050,32000,32050,32000,669
|
|
20230905,100800,1842423950,32000,32050,32050,32000,87
|
|
20230905,100700,1839636150,32050,32000,32050,32000,92
|
|
20230905,100600,1836690250,32050,32000,32050,32000,356
|
|
20230905,100500,1825294450,32050,32050,32050,32050,84
|
|
20230905,100400,1822602250,32050,32050,32050,32050,121
|
|
20230905,100300,1818724200,32100,32100,32100,32050,154
|
|
20230905,100200,1813783650,32050,32050,32050,32050,123
|
|
20230905,100100,1809841500,32100,32000,32100,32000,41
|
|
20230905,100000,1808527450,32100,32150,32150,32000,337
|
|
20230905,095900,1797721350,32100,32150,32200,32100,260
|
|
20230905,095800,1789359800,32150,32100,32150,32100,510
|
|
20230905,095700,1772964650,32150,32100,32150,32100,316
|
|
20230905,095600,1762817250,32100,32050,32100,32050,77
|
|
20230905,095500,1760347550,32000,32050,32050,32000,48
|
|
20230905,095400,1758809650,32050,32050,32050,32050,117
|
|
20230905,095300,1755059800,32050,32000,32050,31950,132
|
|
20230905,095200,1750840400,31950,32000,32000,31950,43
|
|
20230905,095100,1749464600,31950,32000,32000,31900,249
|
|
20230905,095000,1741507200,31950,31950,32000,31950,109
|
|
20230905,094900,1738020850,32000,31950,32000,31950,75
|
|
20230905,094800,1735621100,31900,32050,32050,31900,1218
|
|
20230905,094700,1696735400,32050,32150,32150,32050,222
|
|
20230905,094600,1689609600,32150,32150,32150,32150,65
|
|
20230905,094500,1687519850,32150,32100,32250,32100,85
|
|
20230905,094400,1684787100,32200,32200,32200,32100,1342
|
|
20230905,094300,1641577400,32200,31950,32200,31900,1513
|
|
20230905,094200,1593118400,31950,31900,31950,31900,84
|
|
20230905,094100,1590435750,31900,31950,31950,31900,218
|
|
20230905,094000,1583474600,31950,31950,31950,31950,11
|
|
20230905,093900,1583123150,31950,32000,32000,31750,3021
|
|
20230905,093800,1486924350,31950,32000,32000,31950,104
|
|
20230905,093700,1483599650,31950,31950,31950,31950,191
|
|
20230905,093600,1477497200,31950,31950,31950,31900,323
|
|
20230905,093500,1467179850,31950,31900,31950,31850,135
|
|
20230905,093400,1462870150,31900,31950,31950,31900,50
|
|
20230905,093300,1461274250,31850,31900,31950,31850,78
|
|
20230905,093200,1458787600,32000,32000,32000,32000,27
|
|
20230905,093100,1457923600,32000,31900,32000,31900,391
|
|
20230905,093000,1445443600,31850,31800,31850,31800,397
|
|
20230905,092900,1432807150,31800,31850,31850,31800,381
|
|
20230905,092800,1420674050,31900,31900,31900,31850,606
|
|
20230905,092700,1401357650,31900,32000,32150,31900,1267
|
|
20230905,092600,1360861700,32050,32050,32150,32000,234
|
|
20230905,092500,1353368800,32050,32200,32200,32050,992
|
|
20230905,092400,1321537900,32200,32050,32250,32050,608
|
|
20230905,092300,1301957500,32050,32250,32300,32000,3802
|
|
20230905,092200,1179365650,32250,32100,32250,32100,2357
|
|
20230905,092100,1103496200,32100,32050,32100,32050,2185
|
|
20230905,092000,1033380050,32000,32000,32000,31950,2157
|
|
20230905,091900,964356150,31950,31700,31950,31700,1241
|
|
20230905,091800,924842100,31700,31800,31800,31700,596
|
|
20230905,091700,905901450,31750,31750,31800,31750,722
|
|
20230905,091600,882972450,31700,31650,31700,31650,263
|
|
20230905,091500,874637850,31650,31700,31700,31600,1070
|
|
20230905,091400,840785950,31650,31600,31650,31600,436
|
|
20230905,091300,827006550,31600,31550,31650,31550,732
|
|
20230905,091200,803872000,31600,31650,31650,31550,767
|
|
20230905,091100,779650600,31600,31700,31700,31600,1114
|
|
20230905,091000,744404500,31700,31800,31800,31700,429
|
|
20230905,090900,730796050,31800,31750,31800,31700,446
|
|
20230905,090800,716626000,31750,31750,31750,31700,332
|
|
20230905,090700,706090500,31750,31550,31750,31550,331
|
|
20230905,090600,695613800,31550,31350,31800,31350,760
|
|
20230905,090500,671600900,31300,31500,31550,31300,4407
|
|
20230905,090400,533106100,31500,31600,31700,31500,1659
|
|
20230905,090300,480721200,31650,31800,31900,31650,1047
|
|
20230905,090200,447491750,31800,32050,32050,31800,800
|
|
20230905,090100,421904700,32200,31600,32200,31600,7238
|
|
20230905,090000,190635700,31650,31450,31700,31250,6063
|