718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,205500,4348850700,33300,33300,33300,33300,3349
|
|
20230907,205400,4348850700,33300,33300,33300,33300,0
|
|
20230907,205300,4348850700,33300,33300,33300,33300,0
|
|
20230907,205200,4348850700,33300,33300,33300,33300,0
|
|
20230907,205100,4348850700,33300,33300,33300,33300,0
|
|
20230907,205000,4348850700,33300,33300,33300,33300,0
|
|
20230907,204900,4348850700,33300,33300,33300,33300,0
|
|
20230907,204800,4348850700,33300,33300,33300,33300,0
|
|
20230907,204700,4348850700,33300,33300,33300,33300,0
|
|
20230907,204600,4348850700,33300,33300,33300,33300,0
|
|
20230907,204500,4348850700,33300,33300,33300,33300,0
|
|
20230907,204400,4348850700,33300,33300,33300,33300,0
|
|
20230907,204300,4348850700,33300,33300,33300,33300,0
|
|
20230907,204200,4348850700,33300,33300,33300,33300,0
|
|
20230907,204100,4348850700,33300,33300,33300,33300,0
|
|
20230907,204000,4348850700,33300,33300,33300,33300,0
|
|
20230907,203900,4348850700,33300,33300,33300,33300,0
|
|
20230907,203800,4348850700,33300,33300,33300,33300,0
|
|
20230907,203700,4348850700,33300,33300,33300,33300,0
|
|
20230907,203600,4348850700,33300,33300,33300,33300,0
|
|
20230907,203500,4348850700,33300,33300,33300,33300,0
|
|
20230907,203400,4348850700,33300,33300,33300,33300,0
|
|
20230907,203300,4348850700,33300,33300,33300,33300,0
|
|
20230907,203200,4348850700,33300,33300,33300,33300,0
|
|
20230907,203100,4348850700,33300,33300,33300,33300,0
|
|
20230907,203000,4348850700,33300,33300,33300,33300,0
|
|
20230907,202900,4348850700,33300,33300,33300,33300,0
|
|
20230907,202800,4348850700,33300,33300,33300,33300,0
|
|
20230907,202700,4348850700,33300,33300,33300,33300,0
|
|
20230907,202600,4348850700,33300,33300,33300,33300,0
|
|
20230907,202500,4348850700,33300,33300,33300,33300,3349
|
|
20230907,202400,4348850700,33300,33300,33300,33300,0
|
|
20230907,202300,4348850700,33300,33300,33300,33300,0
|
|
20230907,202200,4348850700,33300,33300,33300,33300,0
|
|
20230907,202100,4348850700,33300,33300,33300,33300,0
|
|
20230907,202000,4348850700,33300,33300,33300,33300,0
|
|
20230907,201900,4348850700,33300,33300,33300,33300,0
|
|
20230907,201800,4348850700,33300,33300,33300,33300,0
|
|
20230907,201700,4348850700,33300,33300,33300,33300,0
|
|
20230907,201600,4348850700,33300,33300,33300,33300,0
|
|
20230907,201500,4348850700,33300,33300,33300,33300,0
|
|
20230907,201400,4348850700,33300,33300,33300,33300,0
|
|
20230907,201300,4348850700,33300,33300,33300,33300,0
|
|
20230907,201200,4348850700,33300,33300,33300,33300,0
|
|
20230907,201100,4348850700,33300,33300,33300,33300,0
|
|
20230907,201000,4348850700,33300,33300,33300,33300,0
|
|
20230907,200900,4348850700,33300,33300,33300,33300,0
|
|
20230907,200800,4348850700,33300,33300,33300,33300,0
|
|
20230907,200700,4348850700,33300,33300,33300,33300,0
|
|
20230907,200600,4348850700,33300,33300,33300,33300,0
|
|
20230907,200500,4348850700,33300,33300,33300,33300,0
|
|
20230907,200400,4348850700,33300,33300,33300,33300,0
|
|
20230907,200300,4348850700,33300,33300,33300,33300,0
|
|
20230907,200200,4348850700,33300,33300,33300,33300,0
|
|
20230907,200100,4348850700,33300,33300,33300,33300,0
|
|
20230907,200000,4348850700,33300,33300,33300,33300,0
|
|
20230907,195900,4348850700,33300,33300,33300,33300,0
|
|
20230907,195800,4348850700,33300,33300,33300,33300,0
|
|
20230907,195700,4348850700,33300,33300,33300,33300,0
|
|
20230907,195600,4348850700,33300,33300,33300,33300,0
|
|
20230907,195500,4348850700,33300,33300,33300,33300,3349
|
|
20230907,195400,4348850700,33300,33300,33300,33300,0
|
|
20230907,195300,4348850700,33300,33300,33300,33300,0
|
|
20230907,195200,4348850700,33300,33300,33300,33300,0
|
|
20230907,195100,4348850700,33300,33300,33300,33300,0
|
|
20230907,195000,4348850700,33300,33300,33300,33300,0
|
|
20230907,194900,4348850700,33300,33300,33300,33300,0
|
|
20230907,194800,4348850700,33300,33300,33300,33300,0
|
|
20230907,194700,4348850700,33300,33300,33300,33300,0
|
|
20230907,194600,4348850700,33300,33300,33300,33300,0
|
|
20230907,194500,4348850700,33300,33300,33300,33300,0
|
|
20230907,194400,4348850700,33300,33300,33300,33300,0
|
|
20230907,194300,4348850700,33300,33300,33300,33300,0
|
|
20230907,194200,4348850700,33300,33300,33300,33300,0
|
|
20230907,194100,4348850700,33300,33300,33300,33300,0
|
|
20230907,194000,4348850700,33300,33300,33300,33300,0
|
|
20230907,193900,4348850700,33300,33300,33300,33300,0
|
|
20230907,193800,4348850700,33300,33300,33300,33300,0
|
|
20230907,193700,4348850700,33300,33300,33300,33300,0
|
|
20230907,193600,4348850700,33300,33300,33300,33300,0
|
|
20230907,193500,4348850700,33300,33300,33300,33300,0
|
|
20230907,193400,4348850700,33300,33300,33300,33300,0
|
|
20230907,193300,4348850700,33300,33300,33300,33300,0
|
|
20230907,193200,4348850700,33300,33300,33300,33300,0
|
|
20230907,193100,4348850700,33300,33300,33300,33300,0
|
|
20230907,193000,4348850700,33300,33300,33300,33300,0
|
|
20230907,192900,4348850700,33300,33300,33300,33300,0
|
|
20230907,192800,4348850700,33300,33300,33300,33300,0
|
|
20230907,192700,4348850700,33300,33300,33300,33300,0
|
|
20230907,192600,4348850700,33300,33300,33300,33300,0
|
|
20230907,192500,4348850700,33300,33300,33300,33300,3349
|
|
20230907,192400,4348850700,33300,33300,33300,33300,0
|
|
20230907,192300,4348850700,33300,33300,33300,33300,0
|
|
20230907,192200,4348850700,33300,33300,33300,33300,0
|
|
20230907,192100,4348850700,33300,33300,33300,33300,0
|
|
20230907,192000,4348850700,33300,33300,33300,33300,0
|
|
20230907,191900,4348850700,33300,33300,33300,33300,0
|
|
20230907,191800,4348850700,33300,33300,33300,33300,0
|
|
20230907,191700,4348850700,33300,33300,33300,33300,0
|
|
20230907,191600,4348850700,33300,33300,33300,33300,0
|
|
20230907,191500,4348850700,33300,33300,33300,33300,0
|
|
20230907,191400,4348850700,33300,33300,33300,33300,0
|
|
20230907,191300,4348850700,33300,33300,33300,33300,0
|
|
20230907,191200,4348850700,33300,33300,33300,33300,0
|
|
20230907,191100,4348850700,33300,33300,33300,33300,0
|
|
20230907,191000,4348850700,33300,33300,33300,33300,0
|
|
20230907,190900,4348850700,33300,33300,33300,33300,0
|
|
20230907,190800,4348850700,33300,33300,33300,33300,0
|
|
20230907,190700,4348850700,33300,33300,33300,33300,0
|
|
20230907,190600,4348850700,33300,33300,33300,33300,0
|
|
20230907,190500,4348850700,33300,33300,33300,33300,0
|
|
20230907,190400,4348850700,33300,33300,33300,33300,0
|
|
20230907,190300,4348850700,33300,33300,33300,33300,0
|
|
20230907,190200,4348850700,33300,33300,33300,33300,0
|
|
20230907,190100,4348850700,33300,33300,33300,33300,0
|
|
20230907,190000,4348850700,33300,33300,33300,33300,0
|
|
20230907,185900,4348850700,33300,33300,33300,33300,0
|
|
20230907,185800,4348850700,33300,33300,33300,33300,0
|
|
20230907,185700,4348850700,33300,33300,33300,33300,0
|
|
20230907,185600,4348850700,33300,33300,33300,33300,0
|
|
20230907,185500,4348850700,33300,33300,33300,33300,3349
|
|
20230907,185400,4348850700,33300,33300,33300,33300,0
|
|
20230907,185300,4348850700,33300,33300,33300,33300,0
|
|
20230907,185200,4348850700,33300,33300,33300,33300,0
|
|
20230907,185100,4348850700,33300,33300,33300,33300,0
|
|
20230907,185000,4348850700,33300,33300,33300,33300,0
|
|
20230907,184900,4348850700,33300,33300,33300,33300,0
|
|
20230907,184800,4348850700,33300,33300,33300,33300,0
|
|
20230907,184700,4348850700,33300,33300,33300,33300,0
|
|
20230907,184600,4348850700,33300,33300,33300,33300,0
|
|
20230907,184500,4348850700,33300,33300,33300,33300,0
|
|
20230907,184400,4348850700,33300,33300,33300,33300,0
|
|
20230907,184300,4348850700,33300,33300,33300,33300,0
|
|
20230907,184200,4348850700,33300,33300,33300,33300,0
|
|
20230907,184100,4348850700,33300,33300,33300,33300,0
|
|
20230907,184000,4348850700,33300,33300,33300,33300,0
|
|
20230907,183900,4348850700,33300,33300,33300,33300,0
|
|
20230907,183800,4348850700,33300,33300,33300,33300,0
|
|
20230907,183700,4348850700,33300,33300,33300,33300,0
|
|
20230907,183600,4348850700,33300,33300,33300,33300,0
|
|
20230907,183500,4348850700,33300,33300,33300,33300,0
|
|
20230907,183400,4348850700,33300,33300,33300,33300,0
|
|
20230907,183300,4348850700,33300,33300,33300,33300,0
|
|
20230907,183200,4348850700,33300,33300,33300,33300,0
|
|
20230907,183100,4348850700,33300,33300,33300,33300,0
|
|
20230907,183000,4348850700,33300,33300,33300,33300,0
|
|
20230907,182900,4348850700,33300,33300,33300,33300,0
|
|
20230907,182800,4348850700,33300,33300,33300,33300,0
|
|
20230907,182700,4348850700,33300,33300,33300,33300,0
|
|
20230907,182600,4348850700,33300,33300,33300,33300,0
|
|
20230907,182500,4348850700,33300,33300,33300,33300,3349
|
|
20230907,182400,4348850700,33300,33300,33300,33300,0
|
|
20230907,182300,4348850700,33300,33300,33300,33300,0
|
|
20230907,182200,4348850700,33300,33300,33300,33300,0
|
|
20230907,182100,4348850700,33300,33300,33300,33300,0
|
|
20230907,182000,4348850700,33300,33300,33300,33300,0
|
|
20230907,181900,4348850700,33300,33300,33300,33300,0
|
|
20230907,181800,4348850700,33300,33300,33300,33300,0
|
|
20230907,181700,4348850700,33300,33300,33300,33300,0
|
|
20230907,181600,4348850700,33300,33300,33300,33300,0
|
|
20230907,181500,4348850700,33300,33300,33300,33300,0
|
|
20230907,181400,4348850700,33300,33300,33300,33300,0
|
|
20230907,181300,4348850700,33300,33300,33300,33300,0
|
|
20230907,181200,4348850700,33300,33300,33300,33300,0
|
|
20230907,181100,4348850700,33300,33300,33300,33300,0
|
|
20230907,181000,4348850700,33300,33300,33300,33300,0
|
|
20230907,180900,4348850700,33300,33300,33300,33300,0
|
|
20230907,180800,4348850700,33300,33300,33300,33300,0
|
|
20230907,180700,4348850700,33300,33300,33300,33300,0
|
|
20230907,180600,4348850700,33300,33300,33300,33300,0
|
|
20230907,180500,4348850700,33300,33300,33300,33300,0
|
|
20230907,180400,4348850700,33300,33300,33300,33300,0
|
|
20230907,180300,4348850700,33300,33300,33300,33300,0
|
|
20230907,180200,4348850700,33300,33300,33300,33300,0
|
|
20230907,180100,4348850700,33300,33300,33300,33300,0
|
|
20230907,180000,4348850700,33300,33300,33300,33300,0
|
|
20230907,175900,4348850700,33300,33300,33300,33300,0
|
|
20230907,175800,4348850700,33300,33300,33300,33300,0
|
|
20230907,175700,4348850700,33300,33300,33300,33300,0
|
|
20230907,175600,4348850700,33300,33300,33300,33300,0
|
|
20230907,175500,4348850700,33300,33300,33300,33300,3349
|
|
20230907,175400,4348850700,33300,33300,33300,33300,0
|
|
20230907,175300,4348850700,33300,33300,33300,33300,0
|
|
20230907,175200,4348850700,33300,33300,33300,33300,0
|
|
20230907,175100,4348850700,33300,33300,33300,33300,0
|
|
20230907,175000,4348850700,33300,33300,33300,33300,0
|
|
20230907,174900,4348850700,33300,33300,33300,33300,0
|
|
20230907,174800,4348850700,33300,33300,33300,33300,0
|
|
20230907,174700,4348850700,33300,33300,33300,33300,0
|
|
20230907,174600,4348850700,33300,33300,33300,33300,0
|
|
20230907,174500,4348850700,33300,33300,33300,33300,0
|
|
20230907,174400,4348850700,33300,33300,33300,33300,0
|
|
20230907,174300,4348850700,33300,33300,33300,33300,0
|
|
20230907,174200,4348850700,33300,33300,33300,33300,0
|
|
20230907,174100,4348850700,33300,33300,33300,33300,0
|
|
20230907,174000,4348850700,33300,33300,33300,33300,0
|
|
20230907,173900,4348850700,33300,33300,33300,33300,0
|
|
20230907,173800,4348850700,33300,33300,33300,33300,0
|
|
20230907,173700,4348850700,33300,33300,33300,33300,0
|
|
20230907,173600,4348850700,33300,33300,33300,33300,0
|
|
20230907,173500,4348850700,33300,33300,33300,33300,0
|
|
20230907,173400,4348850700,33300,33300,33300,33300,0
|
|
20230907,173300,4348850700,33300,33300,33300,33300,0
|
|
20230907,173200,4348850700,33300,33300,33300,33300,0
|
|
20230907,173100,4348850700,33300,33300,33300,33300,0
|
|
20230907,173000,4348850700,33300,33300,33300,33300,0
|
|
20230907,172900,4348850700,33300,33300,33300,33300,0
|
|
20230907,172800,4348850700,33300,33300,33300,33300,0
|
|
20230907,172700,4348850700,33300,33300,33300,33300,0
|
|
20230907,172600,4348850700,33300,33300,33300,33300,0
|
|
20230907,172500,4348850700,33300,33300,33300,33300,3349
|
|
20230907,172400,4348850700,33300,33300,33300,33300,0
|
|
20230907,172300,4348850700,33300,33300,33300,33300,0
|
|
20230907,172200,4348850700,33300,33300,33300,33300,0
|
|
20230907,172100,4348850700,33300,33300,33300,33300,0
|
|
20230907,172000,4348850700,33300,33300,33300,33300,0
|
|
20230907,171900,4348850700,33300,33300,33300,33300,0
|
|
20230907,171800,4348850700,33300,33300,33300,33300,0
|
|
20230907,171700,4348850700,33300,33300,33300,33300,0
|
|
20230907,171600,4348850700,33300,33300,33300,33300,0
|
|
20230907,171500,4348850700,33300,33300,33300,33300,0
|
|
20230907,171400,4348850700,33300,33300,33300,33300,0
|
|
20230907,171300,4348850700,33300,33300,33300,33300,0
|
|
20230907,171200,4348850700,33300,33300,33300,33300,0
|
|
20230907,171100,4348850700,33300,33300,33300,33300,0
|
|
20230907,171000,4348850700,33300,33300,33300,33300,0
|
|
20230907,170900,4348850700,33300,33300,33300,33300,0
|
|
20230907,170800,4348850700,33300,33300,33300,33300,0
|
|
20230907,170700,4348850700,33300,33300,33300,33300,0
|
|
20230907,170600,4348850700,33300,33300,33300,33300,0
|
|
20230907,170500,4348850700,33300,33300,33300,33300,0
|
|
20230907,170400,4348850700,33300,33300,33300,33300,0
|
|
20230907,170300,4348850700,33300,33300,33300,33300,0
|
|
20230907,170200,4348850700,33300,33300,33300,33300,0
|
|
20230907,170100,4348850700,33300,33300,33300,33300,0
|
|
20230907,170000,4348850700,33300,33300,33300,33300,0
|
|
20230907,165900,4348850700,33300,33300,33300,33300,0
|
|
20230907,165800,4348850700,33300,33300,33300,33300,0
|
|
20230907,165700,4348850700,33300,33300,33300,33300,0
|
|
20230907,165600,4348850700,33300,33300,33300,33300,0
|
|
20230907,165500,4348850700,33300,33300,33300,33300,3349
|
|
20230907,165400,4348850700,33300,33300,33300,33300,0
|
|
20230907,165300,4348850700,33300,33300,33300,33300,0
|
|
20230907,165200,4348850700,33300,33300,33300,33300,0
|
|
20230907,165100,4348850700,33300,33300,33300,33300,0
|
|
20230907,165000,4348850700,33300,33300,33300,33300,0
|
|
20230907,164900,4348850700,33300,33300,33300,33300,0
|
|
20230907,164800,4348850700,33300,33300,33300,33300,0
|
|
20230907,164700,4348850700,33300,33300,33300,33300,0
|
|
20230907,164600,4348850700,33300,33300,33300,33300,0
|
|
20230907,164500,4348850700,33300,33300,33300,33300,0
|
|
20230907,164400,4348850700,33300,33300,33300,33300,0
|
|
20230907,164300,4348850700,33300,33300,33300,33300,0
|
|
20230907,164200,4348850700,33300,33300,33300,33300,0
|
|
20230907,164100,4348850700,33300,33300,33300,33300,0
|
|
20230907,164000,4348850700,33300,33300,33300,33300,0
|
|
20230907,163900,4348850700,33300,33300,33300,33300,0
|
|
20230907,163800,4348850700,33300,33300,33300,33300,0
|
|
20230907,163700,4348850700,33300,33300,33300,33300,0
|
|
20230907,163600,4348850700,33300,33300,33300,33300,0
|
|
20230907,163500,4348850700,33300,33300,33300,33300,0
|
|
20230907,163400,4348850700,33300,33300,33300,33300,0
|
|
20230907,163300,4348850700,33300,33300,33300,33300,0
|
|
20230907,163200,4348850700,33300,33300,33300,33300,0
|
|
20230907,163100,4348850700,33300,33300,33300,33300,0
|
|
20230907,163000,4348850700,33300,33300,33300,33300,0
|
|
20230907,162900,4348850700,33300,33300,33300,33300,0
|
|
20230907,162800,4348850700,33300,33300,33300,33300,0
|
|
20230907,162700,4348850700,33300,33300,33300,33300,0
|
|
20230907,162600,4348850700,33300,33300,33300,33300,0
|
|
20230907,162500,4348850700,33300,33300,33300,33300,3349
|
|
20230907,162400,4348850700,33300,33300,33300,33300,0
|
|
20230907,162300,4348850700,33300,33300,33300,33300,0
|
|
20230907,162200,4348850700,33300,33300,33300,33300,0
|
|
20230907,162100,4348850700,33300,33300,33300,33300,0
|
|
20230907,162000,4348850700,33300,33300,33300,33300,0
|
|
20230907,161900,4348850700,33300,33300,33300,33300,0
|
|
20230907,161800,4348850700,33300,33300,33300,33300,0
|
|
20230907,161700,4348850700,33300,33300,33300,33300,0
|
|
20230907,161600,4348850700,33300,33300,33300,33300,0
|
|
20230907,161500,4348850700,33300,33300,33300,33300,0
|
|
20230907,161400,4348850700,33300,33300,33300,33300,0
|
|
20230907,161300,4348850700,33300,33300,33300,33300,0
|
|
20230907,161200,4348850700,33300,33300,33300,33300,0
|
|
20230907,161100,4348850700,33300,33300,33300,33300,0
|
|
20230907,161000,4348850700,33300,33300,33300,33300,0
|
|
20230907,160900,4348850700,33300,33300,33300,33300,0
|
|
20230907,160800,4348850700,33300,33300,33300,33300,0
|
|
20230907,160700,4348850700,33300,33300,33300,33300,0
|
|
20230907,160600,4348850700,33300,33300,33300,33300,0
|
|
20230907,160500,4348850700,33300,33300,33300,33300,0
|
|
20230907,160400,4348850700,33300,33300,33300,33300,0
|
|
20230907,160300,4348850700,33300,33300,33300,33300,0
|
|
20230907,160200,4348850700,33300,33300,33300,33300,0
|
|
20230907,160100,4348850700,33300,33300,33300,33300,0
|
|
20230907,160000,4348850700,33300,33300,33300,33300,0
|
|
20230907,155900,4348850700,33300,33300,33300,33300,0
|
|
20230907,155800,4348850700,33300,33300,33300,33300,0
|
|
20230907,155700,4348850700,33300,33300,33300,33300,0
|
|
20230907,155600,4348850700,33300,33300,33300,33300,0
|
|
20230907,155500,4348850700,33300,33300,33300,33300,3349
|
|
20230907,155400,4348850700,33300,33300,33300,33300,0
|
|
20230907,155300,4348850700,33300,33300,33300,33300,0
|
|
20230907,155200,4348850700,33300,33300,33300,33300,0
|
|
20230907,155100,4348850700,33300,33300,33300,33300,0
|
|
20230907,155000,4348850700,33300,33300,33300,33300,0
|
|
20230907,154900,4348850700,33300,33300,33300,33300,0
|
|
20230907,154800,4348850700,33300,33300,33300,33300,0
|
|
20230907,154700,4348850700,33300,33300,33300,33300,0
|
|
20230907,154600,4348850700,33300,33300,33300,33300,0
|
|
20230907,154500,4348850700,33300,33300,33300,33300,0
|
|
20230907,154400,4348850700,33300,33300,33300,33300,0
|
|
20230907,154300,4348850700,33300,33300,33300,33300,0
|
|
20230907,154200,4348850700,33300,33300,33300,33300,0
|
|
20230907,154100,4348850700,33300,33300,33300,33300,0
|
|
20230907,154000,4348850700,33300,33300,33300,33300,0
|
|
20230907,153900,4348850700,33300,33300,33300,33300,0
|
|
20230907,153800,4348850700,33300,33300,33300,33300,0
|
|
20230907,153700,4348850700,33300,33300,33300,33300,0
|
|
20230907,153600,4348850700,33300,33300,33300,33300,0
|
|
20230907,153500,4348850700,33300,33300,33300,33300,0
|
|
20230907,153400,4348850700,33300,33300,33300,33300,0
|
|
20230907,153300,4348850700,33300,33300,33300,33300,0
|
|
20230907,153200,4348850700,33300,33300,33300,33300,0
|
|
20230907,153100,4348850700,33300,33300,33300,33300,0
|
|
20230907,153000,4348850700,33300,33300,33300,33300,3349
|
|
20230907,152900,4237329000,33200,33200,33200,33200,0
|
|
20230907,152800,4237329000,33200,33200,33200,33200,0
|
|
20230907,152700,4237329000,33200,33200,33200,33200,0
|
|
20230907,152600,4237329000,33200,33200,33200,33200,0
|
|
20230907,152500,4237329000,33200,33200,33200,33200,0
|
|
20230907,152400,4237329000,33200,33200,33200,33200,0
|
|
20230907,152300,4237329000,33200,33200,33200,33200,0
|
|
20230907,152200,4237329000,33200,33200,33200,33200,0
|
|
20230907,152100,4237329000,33200,33200,33200,33200,0
|
|
20230907,152000,4237329000,33200,33200,33200,33200,0
|
|
20230907,151900,4237329000,33200,33150,33200,33150,307
|
|
20230907,151800,4227137100,32950,33050,33200,32950,703
|
|
20230907,151700,4203940150,33150,33150,33150,33100,309
|
|
20230907,151600,4193697250,33150,33100,33150,33100,228
|
|
20230907,151500,4186148200,33100,33100,33150,33100,205
|
|
20230907,151400,4179357550,33100,33150,33150,33100,131
|
|
20230907,151300,4175018700,33100,33150,33150,33100,198
|
|
20230907,151200,4168455950,33100,33050,33150,33050,157
|
|
20230907,151100,4163258400,33100,33100,33100,33100,203
|
|
20230907,151000,4156539100,33100,33100,33150,33100,228
|
|
20230907,150900,4148985050,33150,33150,33150,33150,53
|
|
20230907,150800,4147228100,33150,33150,33150,33100,338
|
|
20230907,150700,4136030150,33200,33200,33200,33200,67
|
|
20230907,150600,4133805750,33200,33100,33200,33100,288
|
|
20230907,150500,4124264050,33100,33050,33100,33050,228
|
|
20230907,150400,4116719400,33050,33050,33050,33050,70
|
|
20230907,150300,4114405900,33050,33000,33050,33000,217
|
|
20230907,150200,4107237950,33000,33000,33000,32950,560
|
|
20230907,150100,4088762500,33050,33000,33050,33000,37
|
|
20230907,150000,4087540750,33050,32950,33050,32950,102
|
|
20230907,145900,4084173150,32950,33000,33000,32950,110
|
|
20230907,145800,4080545550,32950,32950,32950,32950,51
|
|
20230907,145700,4078865100,33050,32900,33050,32900,41
|
|
20230907,145600,4077510450,32950,33000,33000,32900,771
|
|
20230907,145500,4052132450,33050,32950,33050,32900,234
|
|
20230907,145400,4044413300,32950,32950,33000,32950,336
|
|
20230907,145300,4033336850,33000,33000,33000,32950,437
|
|
20230907,145200,4018921650,33000,33100,33100,33000,66
|
|
20230907,145100,4016737250,33050,33050,33100,33050,86
|
|
20230907,145000,4013893000,33050,33150,33150,33050,154
|
|
20230907,144900,4008791200,33050,33050,33050,33050,14
|
|
20230907,144800,4008328500,33100,33000,33100,33000,124
|
|
20230907,144700,4004231900,32950,33000,33000,32950,49
|
|
20230907,144600,4002615000,33000,33000,33000,32950,167
|
|
20230907,144500,3997111450,33000,32950,33050,32950,82
|
|
20230907,144400,3994404900,33000,33000,33050,33000,257
|
|
20230907,144300,3985918600,33000,33000,33050,33000,63
|
|
20230907,144200,3983837700,33100,33050,33100,33000,90
|
|
20230907,144100,3980861350,33100,33050,33150,33000,51
|
|
20230907,144000,3979175600,33050,33200,33200,33050,1477
|
|
20230907,143900,3930150400,33250,33150,33250,33150,192
|
|
20230907,143800,3923776650,33150,33100,33150,33100,59
|
|
20230907,143700,3921820900,33150,33150,33150,33150,32
|
|
20230907,143600,3920760100,33100,33150,33200,33100,46
|
|
20230907,143500,3919233350,33150,33200,33200,33100,58
|
|
20230907,143400,3917310200,33150,33200,33200,33150,111
|
|
20230907,143300,3913627200,33200,33100,33200,33050,79
|
|
20230907,143200,3911009850,33100,33100,33150,33100,362
|
|
20230907,143100,3899015500,33100,33100,33150,33100,67
|
|
20230907,143000,3896795100,33150,33100,33150,33100,115
|
|
20230907,142900,3892983400,33150,33100,33150,33100,94
|
|
20230907,142800,3889869650,33150,33100,33150,33100,69
|
|
20230907,142700,3887583450,33100,33050,33100,33050,162
|
|
20230907,142600,3882223950,33050,33050,33050,33000,160
|
|
20230907,142500,3876938550,33000,33050,33050,33000,51
|
|
20230907,142400,3875253100,33100,33050,33100,33000,69
|
|
20230907,142300,3872970150,33050,33050,33100,33050,78
|
|
20230907,142200,3870390250,33050,33100,33100,33050,167
|
|
20230907,142100,3864865250,33100,33100,33200,33100,78
|
|
20230907,142000,3862280800,33100,33100,33150,33100,148
|
|
20230907,141900,3857381500,33150,33150,33150,33150,178
|
|
20230907,141800,3851480800,33150,33150,33200,33150,61
|
|
20230907,141700,3849455950,33150,33150,33150,33150,76
|
|
20230907,141600,3846936550,33150,33150,33200,33150,13
|
|
20230907,141500,3846505350,33150,33150,33200,33150,70
|
|
20230907,141400,3844182850,33150,33150,33150,33150,71
|
|
20230907,141300,3841829200,33100,33100,33100,33100,22
|
|
20230907,141200,3841101000,33200,33150,33200,33100,66
|
|
20230907,141100,3838911250,33200,33100,33200,33100,93
|
|
20230907,141000,3835830200,33100,33150,33150,33100,99
|
|
20230907,140900,3832548450,33200,33100,33200,33100,257
|
|
20230907,140800,3824034450,33100,33150,33150,33100,4
|
|
20230907,140700,3823901950,33200,33150,33200,33100,120
|
|
20230907,140600,3819926550,33150,33100,33150,33050,67
|
|
20230907,140500,3817706850,33100,33200,33200,33050,55
|
|
20230907,140400,3815884950,33150,33150,33150,33050,341
|
|
20230907,140300,3804581000,33150,33050,33150,33050,46
|
|
20230907,140200,3803056300,33050,33100,33100,33050,63
|
|
20230907,140100,3800972400,33100,33100,33100,33100,68
|
|
20230907,140000,3798721600,33050,33050,33150,33050,94
|
|
20230907,135900,3795611500,33050,33050,33050,33050,47
|
|
20230907,135800,3794058150,33100,33050,33100,33050,24
|
|
20230907,135700,3793263950,33100,33000,33100,33000,43
|
|
20230907,135600,3791841150,33050,33050,33050,33000,70
|
|
20230907,135500,3789529000,33050,33000,33050,33000,75
|
|
20230907,135400,3787051100,33000,33000,33050,33000,433
|
|
20230907,135300,3772760100,32950,32950,32950,32950,0
|
|
20230907,135200,3772760100,32950,33050,33050,32950,63
|
|
20230907,135100,3770680700,33050,32950,33050,32950,120
|
|
20230907,135000,3766723550,32900,32900,32950,32900,136
|
|
20230907,134900,3762248150,32900,33000,33000,32900,35
|
|
20230907,134800,3761093350,33000,32900,33000,32900,616
|
|
20230907,134700,3740769400,32900,32850,32900,32850,73
|
|
20230907,134600,3738368000,32950,32850,32950,32850,30
|
|
20230907,134500,3737379700,32950,32850,32950,32850,79
|
|
20230907,134400,3734778600,32850,32850,32850,32850,11
|
|
20230907,134300,3734417250,32850,32900,32900,32850,11
|
|
20230907,134200,3734055800,32850,32900,32950,32850,168
|
|
20230907,134100,3728526700,32900,32900,32900,32900,33
|
|
20230907,134000,3727441000,33000,33000,33000,33000,101
|
|
20230907,133900,3724108000,33000,32900,33000,32900,47
|
|
20230907,133800,3722557700,33000,32900,33000,32850,39
|
|
20230907,133700,3721273500,32900,32900,32900,32900,93
|
|
20230907,133600,3718213800,32900,32900,32950,32900,163
|
|
20230907,133500,3712849350,32950,32900,32950,32900,40
|
|
20230907,133400,3711533250,32900,33000,33000,32900,259
|
|
20230907,133300,3702992150,33050,33050,33050,33050,45
|
|
20230907,133200,3701504900,32950,33000,33000,32950,538
|
|
20230907,133100,3683753350,33000,33050,33050,33000,535
|
|
20230907,133000,3666097550,33150,33100,33150,33000,1516
|
|
20230907,132900,3615944850,33150,33200,33200,33150,106
|
|
20230907,132800,3612430400,33250,33200,33250,33200,96
|
|
20230907,132700,3609242700,33250,33150,33300,33150,277
|
|
20230907,132600,3600030750,33250,33250,33250,33250,29
|
|
20230907,132500,3599066500,33200,33250,33300,33200,345
|
|
20230907,132400,3587599250,33250,33150,33250,33150,46
|
|
20230907,132300,3586071150,33150,33150,33150,33150,100
|
|
20230907,132200,3582756150,33150,33200,33200,33150,23
|
|
20230907,132100,3581992650,33150,33150,33200,33150,42
|
|
20230907,132000,3580598350,33100,33150,33150,33100,1208
|
|
20230907,131900,3540553650,33100,33100,33150,33100,111
|
|
20230907,131800,3536877300,33150,33050,33150,33050,153
|
|
20230907,131700,3531812700,33100,33100,33100,33100,21
|
|
20230907,131600,3531117600,33050,33100,33100,33050,288
|
|
20230907,131500,3521586150,33100,33200,33250,33100,1115
|
|
20230907,131400,3484641250,33200,33250,33250,33200,21
|
|
20230907,131300,3483944000,33250,33250,33250,33200,128
|
|
20230907,131200,3479693200,33300,33150,33300,33150,417
|
|
20230907,131100,3465827450,33150,33150,33200,33150,21
|
|
20230907,131000,3465130350,33200,33150,33200,33150,11
|
|
20230907,130900,3464765200,33250,33250,33250,33250,40
|
|
20230907,130800,3463435200,33050,33050,33050,33050,0
|
|
20230907,130700,3463435200,33050,33050,33050,33050,0
|
|
20230907,130600,3463435200,33050,33100,33300,33050,1706
|
|
20230907,130500,3406746750,33150,33150,33150,33100,52
|
|
20230907,130400,3405024400,33200,33150,33200,33100,731
|
|
20230907,130300,3380762050,33150,33200,33200,33100,58
|
|
20230907,130200,3378839650,33150,33150,33200,33150,86
|
|
20230907,130100,3375987600,33150,33100,33150,33100,250
|
|
20230907,130000,3367700300,33100,33100,33100,33100,81
|
|
20230907,125900,3365019200,33050,33100,33100,33050,27
|
|
20230907,125800,3364126200,33150,33100,33150,33100,50
|
|
20230907,125700,3362470450,33150,33050,33150,33050,115
|
|
20230907,125600,3358660650,33050,33100,33100,33050,77
|
|
20230907,125500,3356114950,33100,33200,33200,33100,71
|
|
20230907,125400,3353764450,33200,33050,33200,33050,1134
|
|
20230907,125300,3316156250,33100,33050,33100,33050,84
|
|
20230907,125200,3313376650,33100,33000,33100,33000,55
|
|
20230907,125100,3311560500,33050,33000,33050,33000,161
|
|
20230907,125000,3306240700,33050,33000,33050,33000,8
|
|
20230907,124900,3305976500,33000,33000,33050,33000,69
|
|
20230907,124800,3303697850,33050,32950,33050,32950,44
|
|
20230907,124700,3302246750,32950,32850,32950,32850,12
|
|
20230907,124600,3301852150,32850,32850,32850,32850,44
|
|
20230907,124500,3300406750,32950,32900,32950,32900,57
|
|
20230907,124400,3298530400,32900,32900,32900,32900,679
|
|
20230907,124300,3276191300,32900,32850,32900,32850,59
|
|
20230907,124200,3274252200,32900,32850,32900,32850,40
|
|
20230907,124100,3272936700,32800,32800,32800,32800,6
|
|
20230907,124000,3272739900,32800,32800,32800,32800,11
|
|
20230907,123900,3272379100,32800,32800,32900,32800,171
|
|
20230907,123800,3266758800,32800,32850,32850,32800,140
|
|
20230907,123700,3262164750,32850,32850,32850,32850,47
|
|
20230907,123600,3260620800,32950,32850,32950,32850,41
|
|
20230907,123500,3259270350,32900,32850,32900,32850,7
|
|
20230907,123400,3259040200,32850,32850,32850,32850,43
|
|
20230907,123300,3257627650,32950,32900,32950,32900,40
|
|
20230907,123200,3256310200,32950,32900,32950,32850,23
|
|
20230907,123100,3255553250,32850,32850,32850,32850,2
|
|
20230907,123000,3255487550,32900,32900,32900,32800,51
|
|
20230907,122900,3253811900,32900,32900,32900,32900,5
|
|
20230907,122800,3253647400,32900,32800,32900,32800,217
|
|
20230907,122700,3246525000,32850,32850,32900,32850,65
|
|
20230907,122600,3244387950,32850,32850,32850,32800,23
|
|
20230907,122500,3243632650,32850,32850,32850,32850,37
|
|
20230907,122400,3242417200,32900,32900,32900,32900,40
|
|
20230907,122300,3241101200,32850,32900,32900,32850,15
|
|
20230907,122200,3240608300,32900,32900,32900,32850,21
|
|
20230907,122100,3239917550,32950,32900,32950,32900,40
|
|
20230907,122000,3238600650,33000,32750,33000,32750,429
|
|
20230907,121900,3224464950,32750,32750,32850,32750,173
|
|
20230907,121800,3218798250,32800,32800,32800,32800,40
|
|
20230907,121700,3217486250,32800,32750,32800,32750,7
|
|
20230907,121600,3217256950,32800,32800,32800,32800,26
|
|
20230907,121500,3216404150,32800,32800,32800,32800,142
|
|
20230907,121400,3211746550,32800,32800,32800,32800,0
|
|
20230907,121300,3211746550,32800,32800,32800,32800,8
|
|
20230907,121200,3211484150,32900,32900,32900,32850,231
|
|
20230907,121100,3203893400,32850,32950,32950,32850,580
|
|
20230907,121000,3184802100,32950,32900,32950,32900,49
|
|
20230907,120900,3183189600,32950,32900,32950,32850,209
|
|
20230907,120800,3176311450,32850,32800,32850,32750,64
|
|
20230907,120700,3174211350,32850,32700,32850,32700,317
|
|
20230907,120600,3163815400,32700,32750,32750,32700,102
|
|
20230907,120500,3160477250,32700,32700,32700,32700,20
|
|
20230907,120400,3159823250,32700,32700,32700,32700,46
|
|
20230907,120300,3158319050,32700,32750,32800,32700,272
|
|
20230907,120200,3149411000,32800,32800,32800,32800,798
|
|
20230907,120100,3123236600,32800,32850,32850,32800,58
|
|
20230907,120000,3121331400,32950,32900,32950,32800,48
|
|
20230907,115900,3119751500,32850,32850,32900,32850,201
|
|
20230907,115800,3113147900,32900,32900,32900,32900,217
|
|
20230907,115700,3106008600,33000,33100,33100,32950,193
|
|
20230907,115600,3099644400,33000,33100,33100,33000,1527
|
|
20230907,115500,3049181900,33100,33050,33100,33050,15
|
|
20230907,115400,3048685750,33100,33050,33100,33050,97
|
|
20230907,115300,3045477750,33050,33100,33100,33000,71
|
|
20230907,115200,3043131600,33100,33100,33100,33050,490
|
|
20230907,115100,3026926150,33100,33150,33150,33100,77
|
|
20230907,115000,3024375750,33150,33150,33200,33150,688
|
|
20230907,114900,3001568500,33150,33000,33150,33000,575
|
|
20230907,114800,2982574450,32950,32950,33000,32950,468
|
|
20230907,114700,2967153350,32950,32900,32950,32900,432
|
|
20230907,114600,2952924050,32900,32900,32950,32900,657
|
|
20230907,114500,2931308400,32850,32750,32850,32750,272
|
|
20230907,114400,2922379850,32850,32850,32850,32800,476
|
|
20230907,114300,2906745750,32850,32850,32850,32850,31
|
|
20230907,114200,2905727400,32850,32800,32850,32800,418
|
|
20230907,114100,2892012850,32800,32800,32800,32800,165
|
|
20230907,114000,2886600850,32800,32850,32850,32800,51
|
|
20230907,113900,2884925550,32850,32750,32850,32750,163
|
|
20230907,113800,2879583350,32800,32900,32900,32750,299
|
|
20230907,113700,2869761950,32900,32850,32900,32850,236
|
|
20230907,113600,2862008450,32850,32750,32850,32750,657
|
|
20230907,113500,2840445000,32750,32750,32750,32750,35
|
|
20230907,113400,2839298750,32750,32750,32750,32750,85
|
|
20230907,113300,2836515000,32800,32700,32800,32700,63
|
|
20230907,113200,2834449800,32700,32750,32800,32700,512
|
|
20230907,113100,2817670750,32750,32750,32750,32750,0
|
|
20230907,113000,2817670750,32750,32800,32800,32750,249
|
|
20230907,112900,2809515600,32750,32750,32750,32750,24
|
|
20230907,112800,2808729600,32800,32750,32800,32750,56
|
|
20230907,112700,2806895200,32750,32700,32750,32700,356
|
|
20230907,112600,2795249150,32700,32750,32800,32700,91
|
|
20230907,112500,2792268650,32750,32750,32750,32750,5
|
|
20230907,112400,2792104900,32700,32700,32700,32700,300
|
|
20230907,112300,2782294900,32700,32650,32700,32600,642
|
|
20230907,112200,2761333750,32750,32750,32750,32650,61
|
|
20230907,112100,2759336850,32800,32750,32800,32750,331
|
|
20230907,112000,2748482050,32650,32650,32650,32650,1
|
|
20230907,111900,2748449400,32750,32700,32750,32700,198
|
|
20230907,111800,2741972200,32650,32600,32650,32600,101
|
|
20230907,111700,2738677550,32650,32700,32700,32650,33
|
|
20230907,111600,2737600050,32700,32700,32750,32700,176
|
|
20230907,111500,2731842100,32700,32750,32800,32700,434
|
|
20230907,111400,2717625400,32750,32650,32800,32650,1504
|
|
20230907,111300,2668409300,32600,32600,32600,32600,280
|
|
20230907,111200,2659281300,32600,32550,32600,32500,71
|
|
20230907,111100,2656969300,32550,32550,32550,32550,6
|
|
20230907,111000,2656774000,32550,32550,32550,32450,858
|
|
20230907,110900,2628865550,32500,32500,32550,32500,214
|
|
20230907,110800,2621902050,32500,32500,32500,32500,3
|
|
20230907,110700,2621804550,32500,32500,32500,32500,8
|
|
20230907,110600,2621544550,32500,32500,32500,32450,187
|
|
20230907,110500,2615469200,32450,32450,32450,32450,6
|
|
20230907,110400,2615274500,32500,32450,32500,32450,87
|
|
20230907,110300,2612447850,32450,32400,32450,32400,47
|
|
20230907,110200,2610922750,32500,32500,32500,32500,1
|
|
20230907,110100,2610890250,32500,32500,32500,32500,8
|
|
20230907,110000,2610630250,32450,32350,32450,32350,91
|
|
20230907,105900,2607679300,32400,32300,32450,32300,27
|
|
20230907,105800,2606804750,32500,32500,32500,32500,4
|
|
20230907,105700,2606674750,32500,32250,32500,32250,674
|
|
20230907,105600,2584886850,32250,32250,32250,32250,53
|
|
20230907,105500,2583177600,32300,32300,32300,32300,665
|
|
20230907,105400,2561698100,32300,32200,32300,32200,404
|
|
20230907,105300,2548656450,32300,32150,32300,32100,653
|
|
20230907,105200,2527680050,32150,32250,32400,32150,305
|
|
20230907,105100,2517845000,32250,32300,32400,32250,477
|
|
20230907,105000,2502442700,32400,32400,32400,32400,0
|
|
20230907,104900,2502442700,32400,32400,32400,32400,31
|
|
20230907,104800,2501438300,32400,32350,32400,32350,114
|
|
20230907,104700,2497749300,32250,32400,32400,32250,3
|
|
20230907,104600,2497652250,32400,32400,32400,32400,99
|
|
20230907,104500,2494444650,32400,32350,32400,32350,92
|
|
20230907,104400,2491467300,32350,32500,32500,32350,88
|
|
20230907,104300,2488615050,32500,32450,32500,32400,119
|
|
20230907,104200,2484747750,32500,32450,32500,32450,253
|
|
20230907,104100,2476527150,32450,32450,32450,32450,1
|
|
20230907,104000,2476494700,32400,32550,32550,32400,65
|
|
20230907,103900,2474386450,32450,32150,32450,32150,1437
|
|
20230907,103800,2428004600,32100,32100,32100,32100,0
|
|
20230907,103700,2428004600,32100,32100,32100,32100,21
|
|
20230907,103600,2427330500,32300,32250,32300,32050,977
|
|
20230907,103500,2395881550,32250,32300,32300,32250,44
|
|
20230907,103400,2394462350,32300,32200,32300,32100,2394
|
|
20230907,103300,2317462800,32200,32250,32250,32200,773
|
|
20230907,103200,2292563200,32250,32300,32300,32250,103
|
|
20230907,103100,2289241150,32300,32350,32350,32300,81
|
|
20230907,103000,2286621000,32300,32200,32350,32200,376
|
|
20230907,102900,2274500700,32250,32300,32300,32250,168
|
|
20230907,102800,2269075300,32250,32250,32250,32250,438
|
|
20230907,102700,2254949800,32300,32350,32400,32300,617
|
|
20230907,102600,2235014750,32300,32300,32350,32300,210
|
|
20230907,102500,2228228600,32350,32350,32350,32350,22
|
|
20230907,102400,2227516900,32400,32350,32400,32350,355
|
|
20230907,102300,2216030450,32400,32450,32450,32400,558
|
|
20230907,102200,2197935150,32500,32500,32500,32500,110
|
|
20230907,102100,2194360150,32500,32500,32500,32500,93
|
|
20230907,102000,2191337650,32500,32500,32600,32500,39
|
|
20230907,101900,2190068550,32500,32550,32600,32500,63
|
|
20230907,101800,2188017750,32600,32500,32600,32500,44
|
|
20230907,101700,2186583600,32500,32650,32650,32500,64
|
|
20230907,101600,2184500150,32650,32500,32650,32500,2
|
|
20230907,101500,2184435000,32650,32650,32650,32600,87
|
|
20230907,101400,2181595400,32650,32650,32650,32650,1
|
|
20230907,101300,2181562750,32650,32650,32650,32650,26
|
|
20230907,101200,2180713850,32650,32450,32650,32450,54
|
|
20230907,101100,2178952750,32450,32600,32600,32450,364
|
|
20230907,101000,2167086500,32650,32700,32700,32650,117
|
|
20230907,100900,2163265400,32700,32650,32700,32650,291
|
|
20230907,100800,2153754600,32650,32650,32650,32650,49
|
|
20230907,100700,2152154750,32600,32600,32650,32600,301
|
|
20230907,100600,2142329200,32500,32450,32500,32450,3
|
|
20230907,100500,2142231750,32600,32550,32600,32550,1860
|
|
20230907,100400,2081684800,32500,32400,32500,32400,85
|
|
20230907,100300,2078927800,32400,32400,32400,32400,10
|
|
20230907,100200,2078603800,32400,32450,32450,32350,299
|
|
20230907,100100,2068926700,32450,32400,32450,32400,300
|
|
20230907,100000,2059200050,32400,32400,32400,32400,28
|
|
20230907,095900,2058292850,32350,32450,32450,32350,630
|
|
20230907,095800,2037887450,32450,32450,32450,32450,34
|
|
20230907,095700,2036784150,32450,32450,32450,32450,0
|
|
20230907,095600,2036784150,32450,32450,32450,32450,398
|
|
20230907,095500,2023869050,32450,32450,32450,32450,527
|
|
20230907,095400,2006767900,32600,32500,32600,32450,239
|
|
20230907,095300,1999002100,32550,32550,32550,32550,74
|
|
20230907,095200,1996593400,32550,32550,32550,32550,121
|
|
20230907,095100,1992654850,32550,32500,32550,32500,213
|
|
20230907,095000,1985726350,32500,32450,32500,32450,133
|
|
20230907,094900,1981404100,32400,32400,32400,32400,778
|
|
20230907,094800,1956196900,32400,32650,32650,32400,386
|
|
20230907,094700,1943673700,32700,32700,32700,32700,222
|
|
20230907,094600,1936414300,32750,32550,32750,32550,1838
|
|
20230907,094500,1876341100,32400,32500,32500,32400,33
|
|
20230907,094400,1875268700,32350,32400,32400,32350,183
|
|
20230907,094300,1869341450,32400,32450,32450,32400,479
|
|
20230907,094200,1853816100,32450,32600,32600,32400,823
|
|
20230907,094100,1827074400,32600,32450,32600,32450,55
|
|
20230907,094000,1825288750,32600,32500,32600,32450,323
|
|
20230907,093900,1814802350,32450,32600,32600,32450,241
|
|
20230907,093800,1806947100,32600,32500,32600,32400,375
|
|
20230907,093700,1794757400,32500,32400,32500,32350,29
|
|
20230907,093600,1793819050,32350,32300,32400,32300,190
|
|
20230907,093500,1787665900,32300,32500,32500,32300,105
|
|
20230907,093400,1784264000,32500,32400,32500,32400,1442
|
|
20230907,093300,1737519450,32350,32200,32350,32200,373
|
|
20230907,093200,1725478850,32200,32250,32250,32100,35
|
|
20230907,093100,1724352750,32100,32250,32300,32100,907
|
|
20230907,093000,1695147550,32250,32300,32350,32250,71
|
|
20230907,092900,1692854850,32300,32300,32350,32250,96
|
|
20230907,092800,1689754050,32300,32300,32400,32250,1054
|
|
20230907,092700,1655650750,32300,32250,32300,32250,328
|
|
20230907,092600,1645071500,32350,32350,32350,32200,412
|
|
20230907,092500,1631789900,32350,32350,32400,32300,459
|
|
20230907,092400,1616945250,32400,32400,32400,32400,388
|
|
20230907,092300,1604374050,32400,32500,32550,32400,4720
|
|
20230907,092200,1450984850,32500,32700,32700,32500,943
|
|
20230907,092100,1420299600,32700,32750,32750,32700,67
|
|
20230907,092000,1418107900,32750,32750,32750,32650,120
|
|
20230907,091900,1414180250,32650,32600,32700,32600,507
|
|
20230907,091800,1397626800,32600,32400,32600,32350,1862
|
|
20230907,091700,1337267100,32400,32400,32400,32300,92
|
|
20230907,091600,1334287800,32400,32500,32550,32250,1374
|
|
20230907,091500,1289682800,32550,31950,32550,31950,3140
|
|
20230907,091400,1187882550,31950,31950,32050,31800,3186
|
|
20230907,091300,1086135250,31900,31650,32000,31650,4589
|
|
20230907,091200,940184750,31650,31850,31950,31650,2992
|
|
20230907,091100,845098450,31850,32100,32100,31800,8328
|
|
20230907,091000,578770050,32100,32250,32300,32100,3644
|
|
20230907,090900,461546050,32250,32450,32450,32250,2175
|
|
20230907,090800,391206900,32400,32500,32500,32400,3036
|
|
20230907,090700,292783500,32500,32550,32550,32500,742
|
|
20230907,090600,268662800,32550,32600,32600,32550,192
|
|
20230907,090500,262406200,32550,32700,32700,32450,503
|
|
20230907,090400,246040850,32700,32450,32700,32400,1716
|
|
20230907,090300,190217900,32400,32600,32700,32400,2870
|
|
20230907,090200,97022400,32500,32800,32800,32500,446
|
|
20230907,090100,82475250,32550,32800,32800,32550,1288
|
|
20230907,090000,40418350,32800,32850,32850,32800,1231
|