710 lines
37 KiB
CSV
710 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,204700,3634383200,33150,33150,33150,33150,3475
|
|
20230912,204600,3634383200,33150,33150,33150,33150,0
|
|
20230912,204500,3634383200,33150,33150,33150,33150,0
|
|
20230912,204400,3634383200,33150,33150,33150,33150,0
|
|
20230912,204300,3634383200,33150,33150,33150,33150,0
|
|
20230912,204200,3634383200,33150,33150,33150,33150,0
|
|
20230912,204100,3634383200,33150,33150,33150,33150,0
|
|
20230912,204000,3634383200,33150,33150,33150,33150,0
|
|
20230912,203900,3634383200,33150,33150,33150,33150,0
|
|
20230912,203800,3634383200,33150,33150,33150,33150,0
|
|
20230912,203700,3634383200,33150,33150,33150,33150,0
|
|
20230912,203600,3634383200,33150,33150,33150,33150,0
|
|
20230912,203500,3634383200,33150,33150,33150,33150,0
|
|
20230912,203400,3634383200,33150,33150,33150,33150,0
|
|
20230912,203300,3634383200,33150,33150,33150,33150,0
|
|
20230912,203200,3634383200,33150,33150,33150,33150,0
|
|
20230912,203100,3634383200,33150,33150,33150,33150,0
|
|
20230912,203000,3634383200,33150,33150,33150,33150,0
|
|
20230912,202900,3634383200,33150,33150,33150,33150,0
|
|
20230912,202800,3634383200,33150,33150,33150,33150,0
|
|
20230912,202700,3634383200,33150,33150,33150,33150,0
|
|
20230912,202600,3634383200,33150,33150,33150,33150,0
|
|
20230912,202500,3634383200,33150,33150,33150,33150,0
|
|
20230912,202400,3634383200,33150,33150,33150,33150,0
|
|
20230912,202300,3634383200,33150,33150,33150,33150,0
|
|
20230912,202200,3634383200,33150,33150,33150,33150,0
|
|
20230912,202100,3634383200,33150,33150,33150,33150,0
|
|
20230912,202000,3634383200,33150,33150,33150,33150,0
|
|
20230912,201900,3634383200,33150,33150,33150,33150,0
|
|
20230912,201800,3634383200,33150,33150,33150,33150,0
|
|
20230912,201700,3634383200,33150,33150,33150,33150,3475
|
|
20230912,201600,3634383200,33150,33150,33150,33150,0
|
|
20230912,201500,3634383200,33150,33150,33150,33150,0
|
|
20230912,201400,3634383200,33150,33150,33150,33150,0
|
|
20230912,201300,3634383200,33150,33150,33150,33150,0
|
|
20230912,201200,3634383200,33150,33150,33150,33150,0
|
|
20230912,201100,3634383200,33150,33150,33150,33150,0
|
|
20230912,201000,3634383200,33150,33150,33150,33150,0
|
|
20230912,200900,3634383200,33150,33150,33150,33150,0
|
|
20230912,200800,3634383200,33150,33150,33150,33150,0
|
|
20230912,200700,3634383200,33150,33150,33150,33150,0
|
|
20230912,200600,3634383200,33150,33150,33150,33150,0
|
|
20230912,200500,3634383200,33150,33150,33150,33150,0
|
|
20230912,200400,3634383200,33150,33150,33150,33150,0
|
|
20230912,200300,3634383200,33150,33150,33150,33150,0
|
|
20230912,200200,3634383200,33150,33150,33150,33150,0
|
|
20230912,200100,3634383200,33150,33150,33150,33150,0
|
|
20230912,200000,3634383200,33150,33150,33150,33150,0
|
|
20230912,195900,3634383200,33150,33150,33150,33150,0
|
|
20230912,195800,3634383200,33150,33150,33150,33150,0
|
|
20230912,195700,3634383200,33150,33150,33150,33150,0
|
|
20230912,195600,3634383200,33150,33150,33150,33150,0
|
|
20230912,195500,3634383200,33150,33150,33150,33150,0
|
|
20230912,195400,3634383200,33150,33150,33150,33150,0
|
|
20230912,195300,3634383200,33150,33150,33150,33150,0
|
|
20230912,195200,3634383200,33150,33150,33150,33150,0
|
|
20230912,195100,3634383200,33150,33150,33150,33150,0
|
|
20230912,195000,3634383200,33150,33150,33150,33150,0
|
|
20230912,194900,3634383200,33150,33150,33150,33150,0
|
|
20230912,194800,3634383200,33150,33150,33150,33150,0
|
|
20230912,194700,3634383200,33150,33150,33150,33150,3475
|
|
20230912,194600,3634383200,33150,33150,33150,33150,0
|
|
20230912,194500,3634383200,33150,33150,33150,33150,0
|
|
20230912,194400,3634383200,33150,33150,33150,33150,0
|
|
20230912,194300,3634383200,33150,33150,33150,33150,0
|
|
20230912,194200,3634383200,33150,33150,33150,33150,0
|
|
20230912,194100,3634383200,33150,33150,33150,33150,0
|
|
20230912,194000,3634383200,33150,33150,33150,33150,0
|
|
20230912,193900,3634383200,33150,33150,33150,33150,0
|
|
20230912,193800,3634383200,33150,33150,33150,33150,0
|
|
20230912,193700,3634383200,33150,33150,33150,33150,0
|
|
20230912,193600,3634383200,33150,33150,33150,33150,0
|
|
20230912,193500,3634383200,33150,33150,33150,33150,0
|
|
20230912,193400,3634383200,33150,33150,33150,33150,0
|
|
20230912,193300,3634383200,33150,33150,33150,33150,0
|
|
20230912,193200,3634383200,33150,33150,33150,33150,0
|
|
20230912,193100,3634383200,33150,33150,33150,33150,0
|
|
20230912,193000,3634383200,33150,33150,33150,33150,0
|
|
20230912,192900,3634383200,33150,33150,33150,33150,0
|
|
20230912,192800,3634383200,33150,33150,33150,33150,0
|
|
20230912,192700,3634383200,33150,33150,33150,33150,0
|
|
20230912,192600,3634383200,33150,33150,33150,33150,0
|
|
20230912,192500,3634383200,33150,33150,33150,33150,0
|
|
20230912,192400,3634383200,33150,33150,33150,33150,0
|
|
20230912,192300,3634383200,33150,33150,33150,33150,0
|
|
20230912,192200,3634383200,33150,33150,33150,33150,0
|
|
20230912,192100,3634383200,33150,33150,33150,33150,0
|
|
20230912,192000,3634383200,33150,33150,33150,33150,0
|
|
20230912,191900,3634383200,33150,33150,33150,33150,0
|
|
20230912,191800,3634383200,33150,33150,33150,33150,0
|
|
20230912,191700,3634383200,33150,33150,33150,33150,3475
|
|
20230912,191600,3634383200,33150,33150,33150,33150,0
|
|
20230912,191500,3634383200,33150,33150,33150,33150,0
|
|
20230912,191400,3634383200,33150,33150,33150,33150,0
|
|
20230912,191300,3634383200,33150,33150,33150,33150,0
|
|
20230912,191200,3634383200,33150,33150,33150,33150,0
|
|
20230912,191100,3634383200,33150,33150,33150,33150,0
|
|
20230912,191000,3634383200,33150,33150,33150,33150,0
|
|
20230912,190900,3634383200,33150,33150,33150,33150,0
|
|
20230912,190800,3634383200,33150,33150,33150,33150,0
|
|
20230912,190700,3634383200,33150,33150,33150,33150,0
|
|
20230912,190600,3634383200,33150,33150,33150,33150,0
|
|
20230912,190500,3634383200,33150,33150,33150,33150,0
|
|
20230912,190400,3634383200,33150,33150,33150,33150,0
|
|
20230912,190300,3634383200,33150,33150,33150,33150,0
|
|
20230912,190200,3634383200,33150,33150,33150,33150,0
|
|
20230912,190100,3634383200,33150,33150,33150,33150,0
|
|
20230912,190000,3634383200,33150,33150,33150,33150,0
|
|
20230912,185900,3634383200,33150,33150,33150,33150,0
|
|
20230912,185800,3634383200,33150,33150,33150,33150,0
|
|
20230912,185700,3634383200,33150,33150,33150,33150,0
|
|
20230912,185600,3634383200,33150,33150,33150,33150,0
|
|
20230912,185500,3634383200,33150,33150,33150,33150,0
|
|
20230912,185400,3634383200,33150,33150,33150,33150,0
|
|
20230912,185300,3634383200,33150,33150,33150,33150,0
|
|
20230912,185200,3634383200,33150,33150,33150,33150,0
|
|
20230912,185100,3634383200,33150,33150,33150,33150,0
|
|
20230912,185000,3634383200,33150,33150,33150,33150,0
|
|
20230912,184900,3634383200,33150,33150,33150,33150,0
|
|
20230912,184800,3634383200,33150,33150,33150,33150,0
|
|
20230912,184700,3634383200,33150,33150,33150,33150,3475
|
|
20230912,184600,3634383200,33150,33150,33150,33150,0
|
|
20230912,184500,3634383200,33150,33150,33150,33150,0
|
|
20230912,184400,3634383200,33150,33150,33150,33150,0
|
|
20230912,184300,3634383200,33150,33150,33150,33150,0
|
|
20230912,184200,3634383200,33150,33150,33150,33150,0
|
|
20230912,184100,3634383200,33150,33150,33150,33150,0
|
|
20230912,184000,3634383200,33150,33150,33150,33150,0
|
|
20230912,183900,3634383200,33150,33150,33150,33150,0
|
|
20230912,183800,3634383200,33150,33150,33150,33150,0
|
|
20230912,183700,3634383200,33150,33150,33150,33150,0
|
|
20230912,183600,3634383200,33150,33150,33150,33150,0
|
|
20230912,183500,3634383200,33150,33150,33150,33150,0
|
|
20230912,183400,3634383200,33150,33150,33150,33150,0
|
|
20230912,183300,3634383200,33150,33150,33150,33150,0
|
|
20230912,183200,3634383200,33150,33150,33150,33150,0
|
|
20230912,183100,3634383200,33150,33150,33150,33150,0
|
|
20230912,183000,3634383200,33150,33150,33150,33150,0
|
|
20230912,182900,3634383200,33150,33150,33150,33150,0
|
|
20230912,182800,3634383200,33150,33150,33150,33150,0
|
|
20230912,182700,3634383200,33150,33150,33150,33150,0
|
|
20230912,182600,3634383200,33150,33150,33150,33150,0
|
|
20230912,182500,3634383200,33150,33150,33150,33150,0
|
|
20230912,182400,3634383200,33150,33150,33150,33150,0
|
|
20230912,182300,3634383200,33150,33150,33150,33150,0
|
|
20230912,182200,3634383200,33150,33150,33150,33150,0
|
|
20230912,182100,3634383200,33150,33150,33150,33150,0
|
|
20230912,182000,3634383200,33150,33150,33150,33150,0
|
|
20230912,181900,3634383200,33150,33150,33150,33150,0
|
|
20230912,181800,3634383200,33150,33150,33150,33150,0
|
|
20230912,181700,3634383200,33150,33150,33150,33150,3475
|
|
20230912,181600,3634383200,33150,33150,33150,33150,0
|
|
20230912,181500,3634383200,33150,33150,33150,33150,0
|
|
20230912,181400,3634383200,33150,33150,33150,33150,0
|
|
20230912,181300,3634383200,33150,33150,33150,33150,0
|
|
20230912,181200,3634383200,33150,33150,33150,33150,0
|
|
20230912,181100,3634383200,33150,33150,33150,33150,0
|
|
20230912,181000,3634383200,33150,33150,33150,33150,0
|
|
20230912,180900,3634383200,33150,33150,33150,33150,0
|
|
20230912,180800,3634383200,33150,33150,33150,33150,0
|
|
20230912,180700,3634383200,33150,33150,33150,33150,0
|
|
20230912,180600,3634383200,33150,33150,33150,33150,0
|
|
20230912,180500,3634383200,33150,33150,33150,33150,0
|
|
20230912,180400,3634383200,33150,33150,33150,33150,0
|
|
20230912,180300,3634383200,33150,33150,33150,33150,0
|
|
20230912,180200,3634383200,33150,33150,33150,33150,0
|
|
20230912,180100,3634383200,33150,33150,33150,33150,0
|
|
20230912,180000,3634383200,33150,33150,33150,33150,0
|
|
20230912,175900,3634383200,33150,33150,33150,33150,0
|
|
20230912,175800,3634383200,33150,33150,33150,33150,0
|
|
20230912,175700,3634383200,33150,33150,33150,33150,0
|
|
20230912,175600,3634383200,33150,33150,33150,33150,0
|
|
20230912,175500,3634383200,33150,33150,33150,33150,0
|
|
20230912,175400,3634383200,33150,33150,33150,33150,0
|
|
20230912,175300,3634383200,33150,33150,33150,33150,0
|
|
20230912,175200,3634383200,33150,33150,33150,33150,0
|
|
20230912,175100,3634383200,33150,33150,33150,33150,0
|
|
20230912,175000,3634383200,33150,33150,33150,33150,0
|
|
20230912,174900,3634383200,33150,33150,33150,33150,0
|
|
20230912,174800,3634383200,33150,33150,33150,33150,0
|
|
20230912,174700,3634383200,33150,33150,33150,33150,3475
|
|
20230912,174600,3634383200,33150,33150,33150,33150,0
|
|
20230912,174500,3634383200,33150,33150,33150,33150,0
|
|
20230912,174400,3634383200,33150,33150,33150,33150,0
|
|
20230912,174300,3634383200,33150,33150,33150,33150,0
|
|
20230912,174200,3634383200,33150,33150,33150,33150,0
|
|
20230912,174100,3634383200,33150,33150,33150,33150,0
|
|
20230912,174000,3634383200,33150,33150,33150,33150,0
|
|
20230912,173900,3634383200,33150,33150,33150,33150,0
|
|
20230912,173800,3634383200,33150,33150,33150,33150,0
|
|
20230912,173700,3634383200,33150,33150,33150,33150,0
|
|
20230912,173600,3634383200,33150,33150,33150,33150,0
|
|
20230912,173500,3634383200,33150,33150,33150,33150,0
|
|
20230912,173400,3634383200,33150,33150,33150,33150,0
|
|
20230912,173300,3634383200,33150,33150,33150,33150,0
|
|
20230912,173200,3634383200,33150,33150,33150,33150,0
|
|
20230912,173100,3634383200,33150,33150,33150,33150,0
|
|
20230912,173000,3634383200,33150,33150,33150,33150,0
|
|
20230912,172900,3634383200,33150,33150,33150,33150,0
|
|
20230912,172800,3634383200,33150,33150,33150,33150,0
|
|
20230912,172700,3634383200,33150,33150,33150,33150,0
|
|
20230912,172600,3634383200,33150,33150,33150,33150,0
|
|
20230912,172500,3634383200,33150,33150,33150,33150,0
|
|
20230912,172400,3634383200,33150,33150,33150,33150,0
|
|
20230912,172300,3634383200,33150,33150,33150,33150,0
|
|
20230912,172200,3634383200,33150,33150,33150,33150,0
|
|
20230912,172100,3634383200,33150,33150,33150,33150,0
|
|
20230912,172000,3634383200,33150,33150,33150,33150,0
|
|
20230912,171900,3634383200,33150,33150,33150,33150,0
|
|
20230912,171800,3634383200,33150,33150,33150,33150,0
|
|
20230912,171700,3634383200,33150,33150,33150,33150,3475
|
|
20230912,171600,3634383200,33150,33150,33150,33150,0
|
|
20230912,171500,3634383200,33150,33150,33150,33150,0
|
|
20230912,171400,3634383200,33150,33150,33150,33150,0
|
|
20230912,171300,3634383200,33150,33150,33150,33150,0
|
|
20230912,171200,3634383200,33150,33150,33150,33150,0
|
|
20230912,171100,3634383200,33150,33150,33150,33150,0
|
|
20230912,171000,3634383200,33150,33150,33150,33150,0
|
|
20230912,170900,3634383200,33150,33150,33150,33150,0
|
|
20230912,170800,3634383200,33150,33150,33150,33150,0
|
|
20230912,170700,3634383200,33150,33150,33150,33150,0
|
|
20230912,170600,3634383200,33150,33150,33150,33150,0
|
|
20230912,170500,3634383200,33150,33150,33150,33150,0
|
|
20230912,170400,3634383200,33150,33150,33150,33150,0
|
|
20230912,170300,3634383200,33150,33150,33150,33150,0
|
|
20230912,170200,3634383200,33150,33150,33150,33150,0
|
|
20230912,170100,3634383200,33150,33150,33150,33150,0
|
|
20230912,170000,3634383200,33150,33150,33150,33150,0
|
|
20230912,165900,3634383200,33150,33150,33150,33150,0
|
|
20230912,165800,3634383200,33150,33150,33150,33150,0
|
|
20230912,165700,3634383200,33150,33150,33150,33150,0
|
|
20230912,165600,3634383200,33150,33150,33150,33150,0
|
|
20230912,165500,3634383200,33150,33150,33150,33150,0
|
|
20230912,165400,3634383200,33150,33150,33150,33150,0
|
|
20230912,165300,3634383200,33150,33150,33150,33150,0
|
|
20230912,165200,3634383200,33150,33150,33150,33150,0
|
|
20230912,165100,3634383200,33150,33150,33150,33150,0
|
|
20230912,165000,3634383200,33150,33150,33150,33150,0
|
|
20230912,164900,3634383200,33150,33150,33150,33150,0
|
|
20230912,164800,3634383200,33150,33150,33150,33150,0
|
|
20230912,164700,3634383200,33150,33150,33150,33150,3475
|
|
20230912,164600,3634383200,33150,33150,33150,33150,0
|
|
20230912,164500,3634383200,33150,33150,33150,33150,0
|
|
20230912,164400,3634383200,33150,33150,33150,33150,0
|
|
20230912,164300,3634383200,33150,33150,33150,33150,0
|
|
20230912,164200,3634383200,33150,33150,33150,33150,0
|
|
20230912,164100,3634383200,33150,33150,33150,33150,0
|
|
20230912,164000,3634383200,33150,33150,33150,33150,0
|
|
20230912,163900,3634383200,33150,33150,33150,33150,0
|
|
20230912,163800,3634383200,33150,33150,33150,33150,0
|
|
20230912,163700,3634383200,33150,33150,33150,33150,0
|
|
20230912,163600,3634383200,33150,33150,33150,33150,0
|
|
20230912,163500,3634383200,33150,33150,33150,33150,0
|
|
20230912,163400,3634383200,33150,33150,33150,33150,0
|
|
20230912,163300,3634383200,33150,33150,33150,33150,0
|
|
20230912,163200,3634383200,33150,33150,33150,33150,0
|
|
20230912,163100,3634383200,33150,33150,33150,33150,0
|
|
20230912,163000,3634383200,33150,33150,33150,33150,0
|
|
20230912,162900,3634383200,33150,33150,33150,33150,0
|
|
20230912,162800,3634383200,33150,33150,33150,33150,0
|
|
20230912,162700,3634383200,33150,33150,33150,33150,0
|
|
20230912,162600,3634383200,33150,33150,33150,33150,0
|
|
20230912,162500,3634383200,33150,33150,33150,33150,0
|
|
20230912,162400,3634383200,33150,33150,33150,33150,0
|
|
20230912,162300,3634383200,33150,33150,33150,33150,0
|
|
20230912,162200,3634383200,33150,33150,33150,33150,0
|
|
20230912,162100,3634383200,33150,33150,33150,33150,0
|
|
20230912,162000,3634383200,33150,33150,33150,33150,0
|
|
20230912,161900,3634383200,33150,33150,33150,33150,0
|
|
20230912,161800,3634383200,33150,33150,33150,33150,0
|
|
20230912,161700,3634383200,33150,33150,33150,33150,3475
|
|
20230912,161600,3634383200,33150,33150,33150,33150,0
|
|
20230912,161500,3634383200,33150,33150,33150,33150,0
|
|
20230912,161400,3634383200,33150,33150,33150,33150,0
|
|
20230912,161300,3634383200,33150,33150,33150,33150,0
|
|
20230912,161200,3634383200,33150,33150,33150,33150,0
|
|
20230912,161100,3634383200,33150,33150,33150,33150,0
|
|
20230912,161000,3634383200,33150,33150,33150,33150,0
|
|
20230912,160900,3634383200,33150,33150,33150,33150,0
|
|
20230912,160800,3634383200,33150,33150,33150,33150,0
|
|
20230912,160700,3634383200,33150,33150,33150,33150,0
|
|
20230912,160600,3634383200,33150,33150,33150,33150,0
|
|
20230912,160500,3634383200,33150,33150,33150,33150,0
|
|
20230912,160400,3634383200,33150,33150,33150,33150,0
|
|
20230912,160300,3634383200,33150,33150,33150,33150,0
|
|
20230912,160200,3634383200,33150,33150,33150,33150,0
|
|
20230912,160100,3634383200,33150,33150,33150,33150,0
|
|
20230912,160000,3634383200,33150,33150,33150,33150,0
|
|
20230912,155900,3634383200,33150,33150,33150,33150,0
|
|
20230912,155800,3634383200,33150,33150,33150,33150,0
|
|
20230912,155700,3634383200,33150,33150,33150,33150,0
|
|
20230912,155600,3634383200,33150,33150,33150,33150,0
|
|
20230912,155500,3634383200,33150,33150,33150,33150,0
|
|
20230912,155400,3634383200,33150,33150,33150,33150,0
|
|
20230912,155300,3634383200,33150,33150,33150,33150,0
|
|
20230912,155200,3634383200,33150,33150,33150,33150,0
|
|
20230912,155100,3634383200,33150,33150,33150,33150,0
|
|
20230912,155000,3634383200,33150,33150,33150,33150,0
|
|
20230912,154900,3634383200,33150,33150,33150,33150,0
|
|
20230912,154800,3634383200,33150,33150,33150,33150,0
|
|
20230912,154700,3634383200,33150,33150,33150,33150,3475
|
|
20230912,154600,3634383200,33150,33150,33150,33150,0
|
|
20230912,154500,3634383200,33150,33150,33150,33150,0
|
|
20230912,154400,3634383200,33150,33150,33150,33150,0
|
|
20230912,154300,3634383200,33150,33150,33150,33150,0
|
|
20230912,154200,3634383200,33150,33150,33150,33150,0
|
|
20230912,154100,3634383200,33150,33150,33150,33150,0
|
|
20230912,154000,3634383200,33150,33150,33150,33150,0
|
|
20230912,153900,3634383200,33150,33150,33150,33150,0
|
|
20230912,153800,3634383200,33150,33150,33150,33150,0
|
|
20230912,153700,3634383200,33150,33150,33150,33150,0
|
|
20230912,153600,3634383200,33150,33150,33150,33150,0
|
|
20230912,153500,3634383200,33150,33150,33150,33150,0
|
|
20230912,153400,3634383200,33150,33150,33150,33150,0
|
|
20230912,153300,3634383200,33150,33150,33150,33150,0
|
|
20230912,153200,3634383200,33150,33150,33150,33150,0
|
|
20230912,153100,3634383200,33150,33150,33150,33150,0
|
|
20230912,153000,3634383200,33150,33150,33150,33150,3475
|
|
20230912,152900,3519186950,33200,33200,33200,33200,0
|
|
20230912,152800,3519186950,33200,33200,33200,33200,0
|
|
20230912,152700,3519186950,33200,33200,33200,33200,0
|
|
20230912,152600,3519186950,33200,33200,33200,33200,0
|
|
20230912,152500,3519186950,33200,33200,33200,33200,0
|
|
20230912,152400,3519186950,33200,33200,33200,33200,0
|
|
20230912,152300,3519186950,33200,33200,33200,33200,0
|
|
20230912,152200,3519186950,33200,33200,33200,33200,0
|
|
20230912,152100,3519186950,33200,33200,33200,33200,0
|
|
20230912,152000,3519186950,33200,33200,33200,33200,0
|
|
20230912,151900,3519186950,33200,33200,33200,33150,93
|
|
20230912,151800,3516099400,33200,33200,33200,33150,11
|
|
20230912,151700,3515734250,33200,33100,33200,33100,182
|
|
20230912,151600,3509701950,33000,33000,33100,33000,1499
|
|
20230912,151500,3460212400,33000,32900,33000,32900,123
|
|
20230912,151400,3456154200,32900,33000,33000,32900,258
|
|
20230912,151300,3447648300,32900,32950,33000,32900,1447
|
|
20230912,151200,3400020600,33000,33000,33000,32950,83
|
|
20230912,151100,3397281700,33000,32950,33000,32900,1508
|
|
20230912,151000,3347664050,32950,33050,33100,32950,2206
|
|
20230912,150900,3274920400,33050,33050,33050,33000,1249
|
|
20230912,150800,3233662400,33000,33050,33050,33000,373
|
|
20230912,150700,3221344600,33050,33000,33100,33000,48
|
|
20230912,150600,3219759250,33100,33100,33200,33100,2123
|
|
20230912,150500,3149482850,33100,33000,33100,33000,571
|
|
20230912,150400,3130636300,33000,33000,33100,33000,81
|
|
20230912,150300,3127962800,33000,33100,33100,33000,697
|
|
20230912,150200,3104958150,33050,33100,33150,33000,579
|
|
20230912,150100,3085836950,33000,33000,33150,33000,370
|
|
20230912,150000,3073626100,33000,33100,33150,33000,355
|
|
20230912,145900,3061883300,33050,33150,33150,33050,293
|
|
20230912,145800,3052197850,33150,33200,33200,33100,141
|
|
20230912,145700,3047528300,33050,33200,33200,33050,401
|
|
20230912,145600,3034262000,33200,33150,33200,33100,194
|
|
20230912,145500,3027831350,33150,33150,33150,33050,66
|
|
20230912,145400,3025647600,33000,33150,33200,33000,503
|
|
20230912,145300,3009012650,33200,33150,33200,33000,735
|
|
20230912,145200,2984732750,33100,33050,33150,33050,193
|
|
20230912,145100,2978349250,33050,33200,33200,33050,254
|
|
20230912,145000,2969942850,33150,33150,33150,33100,338
|
|
20230912,144900,2958740650,33100,33100,33150,33100,73
|
|
20230912,144800,2956324100,33150,33150,33150,33050,588
|
|
20230912,144700,2936885400,33150,33150,33150,33150,16
|
|
20230912,144600,2936355000,33100,33000,33100,33000,223
|
|
20230912,144500,2928984200,33000,33100,33100,33000,419
|
|
20230912,144400,2915136750,33050,33100,33150,33050,214
|
|
20230912,144300,2908053700,33050,33050,33100,33000,1434
|
|
20230912,144200,2860691150,33100,33050,33100,33050,76
|
|
20230912,144100,2858177650,33000,33050,33050,33000,1404
|
|
20230912,144000,2811835700,33050,33100,33150,33050,1561
|
|
20230912,143900,2760209100,33100,33150,33200,33100,468
|
|
20230912,143800,2744700000,33200,33100,33250,33100,662
|
|
20230912,143700,2722748150,33150,33150,33200,33100,1176
|
|
20230912,143600,2683764300,33150,33200,33200,33150,1093
|
|
20230912,143500,2647497650,33200,33200,33250,33200,614
|
|
20230912,143400,2627112600,33200,33200,33300,33200,492
|
|
20230912,143300,2610776550,33200,33300,33300,33200,93
|
|
20230912,143200,2607684100,33250,33200,33250,33200,346
|
|
20230912,143100,2596192900,33200,33200,33250,33150,933
|
|
20230912,143000,2565221450,33200,33250,33250,33200,183
|
|
20230912,142900,2559140900,33250,33150,33250,33150,416
|
|
20230912,142800,2545323250,33150,33250,33250,33150,246
|
|
20230912,142700,2537158150,33200,33250,33300,33200,2782
|
|
20230912,142600,2444721850,33300,33300,33350,33250,353
|
|
20230912,142500,2432972550,33300,33250,33300,33250,129
|
|
20230912,142400,2428678650,33300,33300,33350,33250,924
|
|
20230912,142300,2397913200,33300,33300,33350,33300,730
|
|
20230912,142200,2373601800,33300,33350,33350,33300,296
|
|
20230912,142100,2363744300,33300,33350,33400,33300,633
|
|
20230912,142000,2342647050,33350,33400,33450,33350,136
|
|
20230912,141900,2338104600,33350,33350,33400,33350,164
|
|
20230912,141800,2332631000,33350,33400,33400,33350,1577
|
|
20230912,141700,2280036150,33350,33350,33400,33350,597
|
|
20230912,141600,2260110900,33400,33400,33400,33350,934
|
|
20230912,141500,2228944000,33400,33500,33500,33400,3460
|
|
20230912,141400,2113233650,33500,33500,33550,33500,168
|
|
20230912,141300,2107605600,33550,33500,33550,33500,158
|
|
20230912,141200,2102312400,33500,33550,33600,33500,449
|
|
20230912,141100,2087250450,33550,33550,33550,33550,163
|
|
20230912,141000,2081781800,33600,33550,33600,33550,34
|
|
20230912,140900,2080640850,33550,33550,33600,33550,93
|
|
20230912,140800,2077520500,33550,33550,33600,33550,315
|
|
20230912,140700,2066948200,33600,33600,33600,33600,4
|
|
20230912,140600,2066813800,33550,33600,33600,33550,224
|
|
20230912,140500,2059287700,33600,33550,33600,33550,175
|
|
20230912,140400,2053410200,33550,33500,33550,33500,4
|
|
20230912,140300,2053276050,33500,33550,33550,33500,170
|
|
20230912,140200,2047574050,33550,33500,33550,33500,103
|
|
20230912,140100,2044123250,33550,33550,33550,33500,23
|
|
20230912,140000,2043352450,33500,33600,33600,33500,85
|
|
20230912,135900,2040499500,33600,33600,33600,33500,2083
|
|
20230912,135800,1970705300,33600,33550,33650,33550,146
|
|
20230912,135700,1965805200,33550,33600,33600,33550,1482
|
|
20230912,135600,1916054850,33650,33700,33700,33650,710
|
|
20230912,135500,1892160400,33700,33650,33700,33650,112
|
|
20230912,135400,1888386600,33700,33700,33700,33700,764
|
|
20230912,135300,1862639800,33750,33750,33800,33750,380
|
|
20230912,135200,1849814600,33750,33800,33800,33750,85
|
|
20230912,135100,1846943050,33800,33800,33850,33800,74
|
|
20230912,135000,1844441650,33800,33800,33850,33800,213
|
|
20230912,134900,1837242050,33800,33850,33850,33800,30
|
|
20230912,134800,1836228000,33800,33800,33850,33800,199
|
|
20230912,134700,1829500850,33850,33850,33850,33800,113
|
|
20230912,134600,1825680250,33800,33800,33800,33800,0
|
|
20230912,134500,1825680250,33800,33800,33850,33800,46
|
|
20230912,134400,1824125250,33800,33800,33800,33800,182
|
|
20230912,134300,1817973650,33850,33800,33850,33800,61
|
|
20230912,134200,1815911650,33800,33850,33850,33800,58
|
|
20230912,134100,1813949650,33800,33800,33800,33800,36
|
|
20230912,134000,1812732850,33850,33850,33850,33850,37
|
|
20230912,133900,1811480400,33850,33800,33850,33800,58
|
|
20230912,133800,1809518550,33800,33850,33850,33800,262
|
|
20230912,133700,1800651300,33850,33850,33900,33850,83
|
|
20230912,133600,1797841550,33850,33850,33850,33850,1
|
|
20230912,133500,1797807700,33850,33850,33900,33850,61
|
|
20230912,133400,1795742650,33900,33900,33900,33900,3
|
|
20230912,133300,1795640950,33850,33850,33850,33850,56
|
|
20230912,133200,1793745350,33850,33800,33900,33800,7
|
|
20230912,133100,1793508400,33850,33900,33900,33850,445
|
|
20230912,133000,1778444900,33850,33900,33900,33850,53
|
|
20230912,132900,1776648700,33900,33950,33950,33900,28
|
|
20230912,132800,1775699250,33900,33900,33900,33900,44
|
|
20230912,132700,1774207650,33950,33950,33950,33950,19
|
|
20230912,132600,1773562600,33950,33950,33950,33900,59
|
|
20230912,132500,1771559600,33950,33950,33950,33950,100
|
|
20230912,132400,1768164600,34000,33950,34000,33950,38
|
|
20230912,132300,1766874200,34000,33950,34000,33950,16
|
|
20230912,132200,1766330800,33950,33950,33950,33950,50
|
|
20230912,132100,1764633300,34000,34000,34000,34000,4
|
|
20230912,132000,1764497300,34000,34000,34000,34000,120
|
|
20230912,131900,1760417300,34000,34000,34000,34000,0
|
|
20230912,131800,1760417300,34000,33950,34000,33950,20
|
|
20230912,131700,1759737950,33950,33950,33950,33950,23
|
|
20230912,131600,1758957100,34000,34000,34000,34000,76
|
|
20230912,131500,1756373100,34000,34000,34050,34000,187
|
|
20230912,131400,1750014900,34000,34000,34000,34000,56
|
|
20230912,131300,1748110900,34000,33950,34000,33950,138
|
|
20230912,131200,1743419550,33950,34000,34000,33950,18
|
|
20230912,131100,1742808200,34000,34000,34050,34000,202
|
|
20230912,131000,1735940100,34050,34050,34050,34050,6
|
|
20230912,130900,1735735800,34050,34050,34050,34050,1
|
|
20230912,130800,1735701750,34050,33950,34050,33950,93
|
|
20230912,130700,1732539600,34000,34000,34000,34000,4
|
|
20230912,130600,1732403600,34000,34000,34000,34000,3
|
|
20230912,130500,1732301600,34000,34000,34050,34000,37
|
|
20230912,130400,1731043400,34000,34000,34050,34000,35
|
|
20230912,130300,1729853150,34050,34050,34050,34050,1
|
|
20230912,130200,1729819100,34000,34000,34000,34000,76
|
|
20230912,130100,1727235100,34000,34000,34000,34000,6
|
|
20230912,130000,1727031100,34000,33950,34000,33950,33
|
|
20230912,125900,1725910600,33950,33950,33950,33950,0
|
|
20230912,125800,1725910600,33950,33900,33950,33900,25
|
|
20230912,125700,1725062100,34000,33900,34000,33900,283
|
|
20230912,125600,1715447450,33850,33850,33900,33850,128
|
|
20230912,125500,1711114450,33850,33800,33850,33800,230
|
|
20230912,125400,1703330250,33800,33850,33850,33800,92
|
|
20230912,125300,1700219600,33800,33850,33850,33800,30
|
|
20230912,125200,1699205400,33800,33800,33800,33800,7
|
|
20230912,125100,1698968800,33850,33800,33850,33800,5
|
|
20230912,125000,1698799600,33850,33850,33850,33850,0
|
|
20230912,124900,1698799600,33850,33800,33850,33800,37
|
|
20230912,124800,1697548800,33850,33800,33850,33800,9
|
|
20230912,124700,1697244400,33800,33800,33800,33800,0
|
|
20230912,124600,1697244400,33800,33850,33850,33800,6
|
|
20230912,124500,1697041350,33800,33850,33850,33800,46
|
|
20230912,124400,1695484600,33800,33800,33800,33800,29
|
|
20230912,124300,1694504400,33750,33800,33800,33750,20
|
|
20230912,124200,1693829250,33800,33850,33850,33800,7
|
|
20230912,124100,1693592400,33850,33850,33850,33850,8
|
|
20230912,124000,1693321600,33850,33850,33850,33850,77
|
|
20230912,123900,1690715150,33850,33850,33850,33850,4
|
|
20230912,123800,1690579750,33850,33850,33850,33850,4
|
|
20230912,123700,1690444350,33800,33800,33800,33800,0
|
|
20230912,123600,1690444350,33800,33800,33800,33800,0
|
|
20230912,123500,1690444350,33800,33750,33800,33750,257
|
|
20230912,123400,1681760800,33750,33750,33750,33750,4
|
|
20230912,123300,1681625800,33700,33750,33750,33700,6
|
|
20230912,123200,1681423400,33700,33700,33750,33700,392
|
|
20230912,123100,1668194900,33700,33700,33700,33700,22
|
|
20230912,123000,1667453500,33750,33700,33750,33700,5
|
|
20230912,122900,1667284800,33700,33750,33750,33700,65
|
|
20230912,122800,1665094100,33700,33700,33700,33700,36
|
|
20230912,122700,1663880900,33750,33700,33750,33700,9
|
|
20230912,122600,1663577400,33750,33750,33750,33700,141
|
|
20230912,122500,1658825450,33750,33750,33750,33750,124
|
|
20230912,122400,1654640450,33750,33750,33750,33750,17
|
|
20230912,122300,1654066700,33700,33750,33750,33700,19
|
|
20230912,122200,1653426200,33750,33750,33750,33750,695
|
|
20230912,122100,1629969950,33750,33800,33800,33750,200
|
|
20230912,122000,1623219750,33800,33800,33800,33800,3
|
|
20230912,121900,1623118350,33800,33800,33800,33800,52
|
|
20230912,121800,1621360750,33800,33800,33800,33800,24
|
|
20230912,121700,1620549550,33800,33800,33800,33800,80
|
|
20230912,121600,1617845550,33800,33850,33850,33800,125
|
|
20230912,121500,1613620350,33800,33800,33800,33800,115
|
|
20230912,121400,1609733350,33800,33800,33800,33800,105
|
|
20230912,121300,1606184350,33800,33750,33800,33750,11
|
|
20230912,121200,1605812950,33750,33750,33750,33750,122
|
|
20230912,121100,1601695450,33800,33800,33800,33750,565
|
|
20230912,121000,1582612350,33800,33850,33850,33800,54
|
|
20230912,120900,1580786950,33800,33800,33800,33800,52
|
|
20230912,120800,1579029350,33800,33800,33800,33800,2
|
|
20230912,120700,1578961750,33800,33800,33800,33800,14
|
|
20230912,120600,1578488550,33800,33750,33800,33750,358
|
|
20230912,120500,1566388300,33750,33750,33800,33750,99
|
|
20230912,120400,1563046350,33750,33750,33750,33750,2
|
|
20230912,120300,1562978850,33800,33750,33800,33750,12
|
|
20230912,120200,1562573650,33750,33800,33800,33750,64
|
|
20230912,120100,1560413450,33750,33750,33750,33750,165
|
|
20230912,120000,1554844700,33800,33750,33800,33750,60
|
|
20230912,115900,1552818050,33750,33800,33800,33750,335
|
|
20230912,115800,1541511650,33750,33750,33750,33750,45
|
|
20230912,115700,1539992900,33750,33750,33800,33750,60
|
|
20230912,115600,1537967750,33800,33800,33800,33800,14
|
|
20230912,115500,1537494550,33850,33800,33850,33800,393
|
|
20230912,115400,1524211000,33850,33850,33850,33850,49
|
|
20230912,115300,1522552350,33800,33800,33800,33800,27
|
|
20230912,115200,1521639750,33800,33900,33900,33800,31
|
|
20230912,115100,1520591300,33800,33900,33900,33800,25
|
|
20230912,115000,1519745200,33850,33850,33850,33850,64
|
|
20230912,114900,1517578800,33850,33900,33900,33850,5
|
|
20230912,114800,1517409400,33850,33850,33850,33850,24
|
|
20230912,114700,1516597000,33900,33900,33900,33850,40
|
|
20230912,114600,1515241750,33900,33950,33950,33900,4
|
|
20230912,114500,1515106000,33950,33900,33950,33900,18
|
|
20230912,114400,1514495750,33950,33950,33950,33950,3
|
|
20230912,114300,1514393900,33900,33900,33900,33900,3
|
|
20230912,114200,1514292200,33900,34000,34000,33900,1703
|
|
20230912,114100,1456410550,34050,34000,34050,34000,23
|
|
20230912,114000,1455628400,34000,34050,34050,34000,4
|
|
20230912,113900,1455492250,34050,34050,34050,34050,125
|
|
20230912,113800,1451236000,34050,34050,34050,34050,3
|
|
20230912,113700,1451133850,34050,34050,34050,34050,20
|
|
20230912,113600,1450452850,34050,34000,34050,34000,20
|
|
20230912,113500,1449772700,34000,34050,34050,34000,126
|
|
20230912,113400,1445488450,34050,34100,34100,34050,673
|
|
20230912,113300,1422559650,34100,34100,34150,34100,59
|
|
20230912,113200,1420547600,34150,34150,34150,34150,28
|
|
20230912,113100,1419591400,34100,34100,34100,34100,1
|
|
20230912,113000,1419557300,34100,34150,34200,34100,87
|
|
20230912,112900,1416584800,34150,34150,34150,34150,6
|
|
20230912,112800,1416379900,34150,34150,34150,34150,232
|
|
20230912,112700,1408457100,34150,34100,34150,34100,17
|
|
20230912,112600,1407877250,34100,34100,34100,34100,0
|
|
20230912,112500,1407877250,34100,34100,34100,34100,39
|
|
20230912,112400,1406547350,34050,34150,34150,34050,409
|
|
20230912,112300,1392602250,34150,34150,34150,34100,120
|
|
20230912,112200,1388504750,34100,34050,34100,34050,125
|
|
20230912,112100,1384243700,34100,34100,34100,34000,82
|
|
20230912,112000,1381450500,34050,34050,34050,34050,32
|
|
20230912,111900,1380360900,33900,34100,34100,33900,433
|
|
20230912,111800,1365627900,34100,34100,34100,34100,10
|
|
20230912,111700,1365286900,34100,34050,34100,34050,442
|
|
20230912,111600,1350229200,34000,33950,34000,33950,1167
|
|
20230912,111500,1310564700,33900,33900,33900,33900,101
|
|
20230912,111400,1307140800,33950,33950,33950,33950,56
|
|
20230912,111300,1305239600,33950,33950,33950,33950,7
|
|
20230912,111200,1305001950,33900,33900,33950,33900,481
|
|
20230912,111100,1288688550,33850,33850,33850,33850,53
|
|
20230912,111000,1286894500,33850,33800,33850,33800,274
|
|
20230912,110900,1277623350,33750,33700,33750,33700,286
|
|
20230912,110800,1267978000,33700,33650,33700,33650,42
|
|
20230912,110700,1266563350,33650,33650,33650,33650,20
|
|
20230912,110600,1265890350,33700,33700,33700,33700,78
|
|
20230912,110500,1263261750,33700,33700,33700,33700,3
|
|
20230912,110400,1263160650,33700,33700,33700,33700,13
|
|
20230912,110300,1262722550,33700,33650,33700,33650,23
|
|
20230912,110200,1261948450,33650,33650,33650,33650,0
|
|
20230912,110100,1261948450,33650,33650,33650,33650,0
|
|
20230912,110000,1261948450,33650,33700,33700,33650,66
|
|
20230912,105900,1259727050,33700,33650,33700,33650,301
|
|
20230912,105800,1249587400,33700,33700,33700,33700,12
|
|
20230912,105700,1249183000,33650,33700,33700,33650,24
|
|
20230912,105600,1248375100,33700,33700,33700,33700,22
|
|
20230912,105500,1247633700,33700,33700,33700,33700,23
|
|
20230912,105400,1246858600,33700,33700,33700,33700,114
|
|
20230912,105300,1243016800,33700,33700,33700,33700,2
|
|
20230912,105200,1242949400,33700,33700,33700,33700,0
|
|
20230912,105100,1242949400,33700,33750,33750,33700,46
|
|
20230912,105000,1241398200,33750,33700,33750,33700,21
|
|
20230912,104900,1240689500,33750,33650,33750,33650,269
|
|
20230912,104800,1231619300,33650,33650,33650,33650,52
|
|
20230912,104700,1229869500,33650,33650,33650,33650,114
|
|
20230912,104600,1226033400,33650,33700,33700,33650,328
|
|
20230912,104500,1214982300,33700,33700,33700,33700,10
|
|
20230912,104400,1214645300,33700,33700,33700,33700,84
|
|
20230912,104300,1211814500,33700,33700,33700,33700,0
|
|
20230912,104200,1211814500,33700,33700,33700,33700,1
|
|
20230912,104100,1211780800,33800,33800,33800,33800,0
|
|
20230912,104000,1211780800,33800,33800,33800,33800,1
|
|
20230912,103900,1211747000,33750,33800,33850,33750,51
|
|
20230912,103800,1210023550,33750,33750,33750,33750,42
|
|
20230912,103700,1208606050,33750,33750,33750,33750,19
|
|
20230912,103600,1207964800,33800,33750,33800,33750,228
|
|
20230912,103500,1200259850,33700,33750,33800,33700,105
|
|
20230912,103400,1196713150,33750,33750,33750,33750,80
|
|
20230912,103300,1194013150,33750,33750,33750,33750,2
|
|
20230912,103200,1193945650,33800,33800,33800,33800,15
|
|
20230912,103100,1193438650,33750,33750,33750,33750,91
|
|
20230912,103000,1190367400,33700,33700,33700,33700,54
|
|
20230912,102900,1188547600,33650,33650,33650,33650,0
|
|
20230912,102800,1188547600,33650,33650,33650,33650,54
|
|
20230912,102700,1186730500,33650,33700,33700,33650,23
|
|
20230912,102600,1185956150,33700,33700,33700,33700,10
|
|
20230912,102500,1185619150,33700,33700,33700,33700,90
|
|
20230912,102400,1182586150,33700,33800,33800,33700,323
|
|
20230912,102300,1171671550,33800,33750,33800,33750,164
|
|
20230912,102200,1166135550,33800,33750,33800,33750,53
|
|
20230912,102100,1164344850,33750,33700,33800,33700,136
|
|
20230912,102000,1159754300,33700,33650,33700,33650,64
|
|
20230912,101900,1157599150,33600,33700,33700,33600,456
|
|
20230912,101800,1142232250,33700,33700,33700,33700,20
|
|
20230912,101700,1141558250,33700,33700,33700,33700,9
|
|
20230912,101600,1141254950,33750,33700,33800,33700,69
|
|
20230912,101500,1138927350,33750,33700,33750,33700,26
|
|
20230912,101400,1138051050,33750,33750,33750,33750,424
|
|
20230912,101300,1123741050,33750,33650,33750,33550,247
|
|
20230912,101200,1115414500,33600,33550,33600,33550,349
|
|
20230912,101100,1103688350,33550,33550,33550,33550,0
|
|
20230912,101000,1103688350,33550,33550,33550,33550,0
|
|
20230912,100900,1103688350,33550,33550,33550,33550,5
|
|
20230912,100800,1103520600,33500,33500,33500,33500,130
|
|
20230912,100700,1099165600,33500,33600,33600,33500,2681
|
|
20230912,100600,1009217800,33600,33650,33650,33600,66
|
|
20230912,100500,1006998450,33600,33650,33650,33600,27
|
|
20230912,100400,1006090250,33650,33650,33650,33650,198
|
|
20230912,100300,999427550,33600,33600,33600,33600,0
|
|
20230912,100200,999427550,33600,33600,33600,33600,62
|
|
20230912,100100,997344350,33600,33600,33600,33600,15
|
|
20230912,100000,996840350,33600,33650,33650,33600,4
|
|
20230912,095900,996705900,33600,33600,33600,33600,64
|
|
20230912,095800,994555500,33600,33600,33600,33600,101
|
|
20230912,095700,991161900,33650,33650,33650,33650,83
|
|
20230912,095600,988368950,33650,33650,33650,33650,30
|
|
20230912,095500,987359450,33700,33650,33700,33650,270
|
|
20230912,095400,978267200,33650,33700,33700,33650,388
|
|
20230912,095300,965199000,33650,33650,33650,33650,61
|
|
20230912,095200,963146350,33700,33650,33700,33650,41
|
|
20230912,095100,961766550,33650,33650,33650,33650,216
|
|
20230912,095000,954498150,33600,33600,33600,33600,140
|
|
20230912,094900,949794150,33600,33650,33650,33600,137
|
|
20230912,094800,945188050,33650,33700,33700,33650,293
|
|
20230912,094700,935314300,33700,33800,33800,33700,697
|
|
20230912,094600,911765950,33800,33850,33850,33800,110
|
|
20230912,094500,908047700,33850,33850,33850,33850,222
|
|
20230912,094400,900533000,33850,33800,33850,33800,465
|
|
20230912,094300,884808400,33800,33800,33800,33800,25
|
|
20230912,094200,883963400,33800,33800,33800,33800,41
|
|
20230912,094100,882577600,33800,33850,33850,33800,90
|
|
20230912,094000,879531150,33850,34000,34000,33850,15
|
|
20230912,093900,879021900,34000,34800,34800,34000,294
|
|
20230912,093800,868999500,33750,33650,35100,33650,7066
|
|
20230912,093700,624702950,33600,33600,33600,33600,1
|
|
20230912,093600,624669350,33650,33650,33650,33600,12
|
|
20230912,093500,624265600,33600,33600,33650,33550,350
|
|
20230912,093400,612503900,33700,33550,33700,33550,114
|
|
20230912,093300,608672100,33600,33650,33650,33600,279
|
|
20230912,093200,599296950,33550,33550,33700,33550,820
|
|
20230912,093100,571771750,33550,33600,33600,33550,35
|
|
20230912,093000,570596250,33700,33600,33750,33600,126
|
|
20230912,092900,566354400,33600,33500,33600,33450,2677
|
|
20230912,092800,476599150,33500,33550,33550,33500,600
|
|
20230912,092700,456499000,33550,33500,33550,33500,242
|
|
20230912,092600,448385950,33500,33550,33550,33500,213
|
|
20230912,092500,441241450,33550,33550,33600,33550,362
|
|
20230912,092400,429096150,33600,33600,33600,33600,530
|
|
20230912,092300,411288150,33550,33600,33600,33550,174
|
|
20230912,092200,405449200,33550,33550,33600,33550,343
|
|
20230912,092100,393940900,33600,33700,33700,33550,2237
|
|
20230912,092000,318821500,33700,33700,33700,33650,2212
|
|
20230912,091900,244326400,33750,33800,33800,33700,367
|
|
20230912,091800,231932550,33800,33800,33850,33800,159
|
|
20230912,091700,226557100,33700,33850,33850,33700,1858
|
|
20230912,091600,163801150,33850,33900,33900,33850,89
|
|
20230912,091500,160785000,33900,33900,33950,33900,295
|
|
20230912,091400,150784450,33900,33900,34000,33900,313
|
|
20230912,091300,140162450,33900,33950,33950,33900,53
|
|
20230912,091200,138364350,34000,34000,34000,34000,65
|
|
20230912,091100,136154350,34050,34100,34100,34050,18
|
|
20230912,091000,135540700,34100,34100,34100,34100,0
|
|
20230912,090900,135540700,34100,34050,34100,34050,500
|
|
20230912,090800,118493450,34000,34050,34050,34000,40
|
|
20230912,090700,117132950,34100,34050,34150,34050,249
|
|
20230912,090600,108639500,34000,33850,34050,33850,159
|
|
20230912,090500,103232650,33800,33850,34100,33800,565
|
|
20230912,090400,84089350,33800,33850,33850,33800,479
|
|
20230912,090300,67896000,33800,33800,33800,33800,413
|
|
20230912,090200,53936600,33800,33600,33800,33600,264
|
|
20230912,090100,45035800,33600,33850,33850,33600,740
|
|
20230912,090000,20024250,33950,33800,34000,33800,572
|