711 lines
37 KiB
CSV
711 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,204800,4387887100,33000,33000,33000,33000,1178
|
|
20230913,204700,4387887100,33000,33000,33000,33000,0
|
|
20230913,204600,4387887100,33000,33000,33000,33000,0
|
|
20230913,204500,4387887100,33000,33000,33000,33000,0
|
|
20230913,204400,4387887100,33000,33000,33000,33000,0
|
|
20230913,204300,4387887100,33000,33000,33000,33000,0
|
|
20230913,204200,4387887100,33000,33000,33000,33000,0
|
|
20230913,204100,4387887100,33000,33000,33000,33000,0
|
|
20230913,204000,4387887100,33000,33000,33000,33000,0
|
|
20230913,203900,4387887100,33000,33000,33000,33000,0
|
|
20230913,203800,4387887100,33000,33000,33000,33000,0
|
|
20230913,203700,4387887100,33000,33000,33000,33000,0
|
|
20230913,203600,4387887100,33000,33000,33000,33000,0
|
|
20230913,203500,4387887100,33000,33000,33000,33000,0
|
|
20230913,203400,4387887100,33000,33000,33000,33000,0
|
|
20230913,203300,4387887100,33000,33000,33000,33000,0
|
|
20230913,203200,4387887100,33000,33000,33000,33000,0
|
|
20230913,203100,4387887100,33000,33000,33000,33000,0
|
|
20230913,203000,4387887100,33000,33000,33000,33000,0
|
|
20230913,202900,4387887100,33000,33000,33000,33000,0
|
|
20230913,202800,4387887100,33000,33000,33000,33000,0
|
|
20230913,202700,4387887100,33000,33000,33000,33000,0
|
|
20230913,202600,4387887100,33000,33000,33000,33000,0
|
|
20230913,202500,4387887100,33000,33000,33000,33000,0
|
|
20230913,202400,4387887100,33000,33000,33000,33000,0
|
|
20230913,202300,4387887100,33000,33000,33000,33000,0
|
|
20230913,202200,4387887100,33000,33000,33000,33000,0
|
|
20230913,202100,4387887100,33000,33000,33000,33000,0
|
|
20230913,202000,4387887100,33000,33000,33000,33000,0
|
|
20230913,201900,4387887100,33000,33000,33000,33000,0
|
|
20230913,201800,4387887100,33000,33000,33000,33000,1178
|
|
20230913,201700,4387887100,33000,33000,33000,33000,0
|
|
20230913,201600,4387887100,33000,33000,33000,33000,0
|
|
20230913,201500,4387887100,33000,33000,33000,33000,0
|
|
20230913,201400,4387887100,33000,33000,33000,33000,0
|
|
20230913,201300,4387887100,33000,33000,33000,33000,0
|
|
20230913,201200,4387887100,33000,33000,33000,33000,0
|
|
20230913,201100,4387887100,33000,33000,33000,33000,0
|
|
20230913,201000,4387887100,33000,33000,33000,33000,0
|
|
20230913,200900,4387887100,33000,33000,33000,33000,0
|
|
20230913,200800,4387887100,33000,33000,33000,33000,0
|
|
20230913,200700,4387887100,33000,33000,33000,33000,0
|
|
20230913,200600,4387887100,33000,33000,33000,33000,0
|
|
20230913,200500,4387887100,33000,33000,33000,33000,0
|
|
20230913,200400,4387887100,33000,33000,33000,33000,0
|
|
20230913,200300,4387887100,33000,33000,33000,33000,0
|
|
20230913,200200,4387887100,33000,33000,33000,33000,0
|
|
20230913,200100,4387887100,33000,33000,33000,33000,0
|
|
20230913,200000,4387887100,33000,33000,33000,33000,0
|
|
20230913,195900,4387887100,33000,33000,33000,33000,0
|
|
20230913,195800,4387887100,33000,33000,33000,33000,0
|
|
20230913,195700,4387887100,33000,33000,33000,33000,0
|
|
20230913,195600,4387887100,33000,33000,33000,33000,0
|
|
20230913,195500,4387887100,33000,33000,33000,33000,0
|
|
20230913,195400,4387887100,33000,33000,33000,33000,0
|
|
20230913,195300,4387887100,33000,33000,33000,33000,0
|
|
20230913,195200,4387887100,33000,33000,33000,33000,0
|
|
20230913,195100,4387887100,33000,33000,33000,33000,0
|
|
20230913,195000,4387887100,33000,33000,33000,33000,0
|
|
20230913,194900,4387887100,33000,33000,33000,33000,0
|
|
20230913,194800,4387887100,33000,33000,33000,33000,1178
|
|
20230913,194700,4387887100,33000,33000,33000,33000,0
|
|
20230913,194600,4387887100,33000,33000,33000,33000,0
|
|
20230913,194500,4387887100,33000,33000,33000,33000,0
|
|
20230913,194400,4387887100,33000,33000,33000,33000,0
|
|
20230913,194300,4387887100,33000,33000,33000,33000,0
|
|
20230913,194200,4387887100,33000,33000,33000,33000,0
|
|
20230913,194100,4387887100,33000,33000,33000,33000,0
|
|
20230913,194000,4387887100,33000,33000,33000,33000,0
|
|
20230913,193900,4387887100,33000,33000,33000,33000,0
|
|
20230913,193800,4387887100,33000,33000,33000,33000,0
|
|
20230913,193700,4387887100,33000,33000,33000,33000,0
|
|
20230913,193600,4387887100,33000,33000,33000,33000,0
|
|
20230913,193500,4387887100,33000,33000,33000,33000,0
|
|
20230913,193400,4387887100,33000,33000,33000,33000,0
|
|
20230913,193300,4387887100,33000,33000,33000,33000,0
|
|
20230913,193200,4387887100,33000,33000,33000,33000,0
|
|
20230913,193100,4387887100,33000,33000,33000,33000,0
|
|
20230913,193000,4387887100,33000,33000,33000,33000,0
|
|
20230913,192900,4387887100,33000,33000,33000,33000,0
|
|
20230913,192800,4387887100,33000,33000,33000,33000,0
|
|
20230913,192700,4387887100,33000,33000,33000,33000,0
|
|
20230913,192600,4387887100,33000,33000,33000,33000,0
|
|
20230913,192500,4387887100,33000,33000,33000,33000,0
|
|
20230913,192400,4387887100,33000,33000,33000,33000,0
|
|
20230913,192300,4387887100,33000,33000,33000,33000,0
|
|
20230913,192200,4387887100,33000,33000,33000,33000,0
|
|
20230913,192100,4387887100,33000,33000,33000,33000,0
|
|
20230913,192000,4387887100,33000,33000,33000,33000,0
|
|
20230913,191900,4387887100,33000,33000,33000,33000,0
|
|
20230913,191800,4387887100,33000,33000,33000,33000,1178
|
|
20230913,191700,4387887100,33000,33000,33000,33000,0
|
|
20230913,191600,4387887100,33000,33000,33000,33000,0
|
|
20230913,191500,4387887100,33000,33000,33000,33000,0
|
|
20230913,191400,4387887100,33000,33000,33000,33000,0
|
|
20230913,191300,4387887100,33000,33000,33000,33000,0
|
|
20230913,191200,4387887100,33000,33000,33000,33000,0
|
|
20230913,191100,4387887100,33000,33000,33000,33000,0
|
|
20230913,191000,4387887100,33000,33000,33000,33000,0
|
|
20230913,190900,4387887100,33000,33000,33000,33000,0
|
|
20230913,190800,4387887100,33000,33000,33000,33000,0
|
|
20230913,190700,4387887100,33000,33000,33000,33000,0
|
|
20230913,190600,4387887100,33000,33000,33000,33000,0
|
|
20230913,190500,4387887100,33000,33000,33000,33000,0
|
|
20230913,190400,4387887100,33000,33000,33000,33000,0
|
|
20230913,190300,4387887100,33000,33000,33000,33000,0
|
|
20230913,190200,4387887100,33000,33000,33000,33000,0
|
|
20230913,190100,4387887100,33000,33000,33000,33000,0
|
|
20230913,190000,4387887100,33000,33000,33000,33000,0
|
|
20230913,185900,4387887100,33000,33000,33000,33000,0
|
|
20230913,185800,4387887100,33000,33000,33000,33000,0
|
|
20230913,185700,4387887100,33000,33000,33000,33000,0
|
|
20230913,185600,4387887100,33000,33000,33000,33000,0
|
|
20230913,185500,4387887100,33000,33000,33000,33000,0
|
|
20230913,185400,4387887100,33000,33000,33000,33000,0
|
|
20230913,185300,4387887100,33000,33000,33000,33000,0
|
|
20230913,185200,4387887100,33000,33000,33000,33000,0
|
|
20230913,185100,4387887100,33000,33000,33000,33000,0
|
|
20230913,185000,4387887100,33000,33000,33000,33000,0
|
|
20230913,184900,4387887100,33000,33000,33000,33000,0
|
|
20230913,184800,4387887100,33000,33000,33000,33000,1178
|
|
20230913,184700,4387887100,33000,33000,33000,33000,0
|
|
20230913,184600,4387887100,33000,33000,33000,33000,0
|
|
20230913,184500,4387887100,33000,33000,33000,33000,0
|
|
20230913,184400,4387887100,33000,33000,33000,33000,0
|
|
20230913,184300,4387887100,33000,33000,33000,33000,0
|
|
20230913,184200,4387887100,33000,33000,33000,33000,0
|
|
20230913,184100,4387887100,33000,33000,33000,33000,0
|
|
20230913,184000,4387887100,33000,33000,33000,33000,0
|
|
20230913,183900,4387887100,33000,33000,33000,33000,0
|
|
20230913,183800,4387887100,33000,33000,33000,33000,0
|
|
20230913,183700,4387887100,33000,33000,33000,33000,0
|
|
20230913,183600,4387887100,33000,33000,33000,33000,0
|
|
20230913,183500,4387887100,33000,33000,33000,33000,0
|
|
20230913,183400,4387887100,33000,33000,33000,33000,0
|
|
20230913,183300,4387887100,33000,33000,33000,33000,0
|
|
20230913,183200,4387887100,33000,33000,33000,33000,0
|
|
20230913,183100,4387887100,33000,33000,33000,33000,0
|
|
20230913,183000,4387887100,33000,33000,33000,33000,0
|
|
20230913,182900,4387887100,33000,33000,33000,33000,0
|
|
20230913,182800,4387887100,33000,33000,33000,33000,0
|
|
20230913,182700,4387887100,33000,33000,33000,33000,0
|
|
20230913,182600,4387887100,33000,33000,33000,33000,0
|
|
20230913,182500,4387887100,33000,33000,33000,33000,0
|
|
20230913,182400,4387887100,33000,33000,33000,33000,0
|
|
20230913,182300,4387887100,33000,33000,33000,33000,0
|
|
20230913,182200,4387887100,33000,33000,33000,33000,0
|
|
20230913,182100,4387887100,33000,33000,33000,33000,0
|
|
20230913,182000,4387887100,33000,33000,33000,33000,0
|
|
20230913,181900,4387887100,33000,33000,33000,33000,0
|
|
20230913,181800,4387887100,33000,33000,33000,33000,1178
|
|
20230913,181700,4387887100,33000,33000,33000,33000,0
|
|
20230913,181600,4387887100,33000,33000,33000,33000,0
|
|
20230913,181500,4387887100,33000,33000,33000,33000,0
|
|
20230913,181400,4387887100,33000,33000,33000,33000,0
|
|
20230913,181300,4387887100,33000,33000,33000,33000,0
|
|
20230913,181200,4387887100,33000,33000,33000,33000,0
|
|
20230913,181100,4387887100,33000,33000,33000,33000,0
|
|
20230913,181000,4387887100,33000,33000,33000,33000,0
|
|
20230913,180900,4387887100,33000,33000,33000,33000,0
|
|
20230913,180800,4387887100,33000,33000,33000,33000,0
|
|
20230913,180700,4387887100,33000,33000,33000,33000,0
|
|
20230913,180600,4387887100,33000,33000,33000,33000,0
|
|
20230913,180500,4387887100,33000,33000,33000,33000,0
|
|
20230913,180400,4387887100,33000,33000,33000,33000,0
|
|
20230913,180300,4387887100,33000,33000,33000,33000,0
|
|
20230913,180200,4387887100,33000,33000,33000,33000,0
|
|
20230913,180100,4387887100,33000,33000,33000,33000,0
|
|
20230913,180000,4387887100,33000,33000,33000,33000,0
|
|
20230913,175900,4387887100,33000,33000,33000,33000,0
|
|
20230913,175800,4387887100,33000,33000,33000,33000,0
|
|
20230913,175700,4387887100,33000,33000,33000,33000,0
|
|
20230913,175600,4387887100,33000,33000,33000,33000,0
|
|
20230913,175500,4387887100,33000,33000,33000,33000,0
|
|
20230913,175400,4387887100,33000,33000,33000,33000,0
|
|
20230913,175300,4387887100,33000,33000,33000,33000,0
|
|
20230913,175200,4387887100,33000,33000,33000,33000,0
|
|
20230913,175100,4387887100,33000,33000,33000,33000,0
|
|
20230913,175000,4387887100,33000,33000,33000,33000,0
|
|
20230913,174900,4387887100,33000,33000,33000,33000,0
|
|
20230913,174800,4387887100,33000,33000,33000,33000,1178
|
|
20230913,174700,4387887100,33000,33000,33000,33000,0
|
|
20230913,174600,4387887100,33000,33000,33000,33000,0
|
|
20230913,174500,4387887100,33000,33000,33000,33000,0
|
|
20230913,174400,4387887100,33000,33000,33000,33000,0
|
|
20230913,174300,4387887100,33000,33000,33000,33000,0
|
|
20230913,174200,4387887100,33000,33000,33000,33000,0
|
|
20230913,174100,4387887100,33000,33000,33000,33000,0
|
|
20230913,174000,4387887100,33000,33000,33000,33000,0
|
|
20230913,173900,4387887100,33000,33000,33000,33000,0
|
|
20230913,173800,4387887100,33000,33000,33000,33000,0
|
|
20230913,173700,4387887100,33000,33000,33000,33000,0
|
|
20230913,173600,4387887100,33000,33000,33000,33000,0
|
|
20230913,173500,4387887100,33000,33000,33000,33000,0
|
|
20230913,173400,4387887100,33000,33000,33000,33000,0
|
|
20230913,173300,4387887100,33000,33000,33000,33000,0
|
|
20230913,173200,4387887100,33000,33000,33000,33000,0
|
|
20230913,173100,4387887100,33000,33000,33000,33000,0
|
|
20230913,173000,4387887100,33000,33000,33000,33000,0
|
|
20230913,172900,4387887100,33000,33000,33000,33000,0
|
|
20230913,172800,4387887100,33000,33000,33000,33000,0
|
|
20230913,172700,4387887100,33000,33000,33000,33000,0
|
|
20230913,172600,4387887100,33000,33000,33000,33000,0
|
|
20230913,172500,4387887100,33000,33000,33000,33000,0
|
|
20230913,172400,4387887100,33000,33000,33000,33000,0
|
|
20230913,172300,4387887100,33000,33000,33000,33000,0
|
|
20230913,172200,4387887100,33000,33000,33000,33000,0
|
|
20230913,172100,4387887100,33000,33000,33000,33000,0
|
|
20230913,172000,4387887100,33000,33000,33000,33000,0
|
|
20230913,171900,4387887100,33000,33000,33000,33000,0
|
|
20230913,171800,4387887100,33000,33000,33000,33000,1178
|
|
20230913,171700,4387887100,33000,33000,33000,33000,0
|
|
20230913,171600,4387887100,33000,33000,33000,33000,0
|
|
20230913,171500,4387887100,33000,33000,33000,33000,0
|
|
20230913,171400,4387887100,33000,33000,33000,33000,0
|
|
20230913,171300,4387887100,33000,33000,33000,33000,0
|
|
20230913,171200,4387887100,33000,33000,33000,33000,0
|
|
20230913,171100,4387887100,33000,33000,33000,33000,0
|
|
20230913,171000,4387887100,33000,33000,33000,33000,0
|
|
20230913,170900,4387887100,33000,33000,33000,33000,0
|
|
20230913,170800,4387887100,33000,33000,33000,33000,0
|
|
20230913,170700,4387887100,33000,33000,33000,33000,0
|
|
20230913,170600,4387887100,33000,33000,33000,33000,0
|
|
20230913,170500,4387887100,33000,33000,33000,33000,0
|
|
20230913,170400,4387887100,33000,33000,33000,33000,0
|
|
20230913,170300,4387887100,33000,33000,33000,33000,0
|
|
20230913,170200,4387887100,33000,33000,33000,33000,0
|
|
20230913,170100,4387887100,33000,33000,33000,33000,0
|
|
20230913,170000,4387887100,33000,33000,33000,33000,0
|
|
20230913,165900,4387887100,33000,33000,33000,33000,0
|
|
20230913,165800,4387887100,33000,33000,33000,33000,0
|
|
20230913,165700,4387887100,33000,33000,33000,33000,0
|
|
20230913,165600,4387887100,33000,33000,33000,33000,0
|
|
20230913,165500,4387887100,33000,33000,33000,33000,0
|
|
20230913,165400,4387887100,33000,33000,33000,33000,0
|
|
20230913,165300,4387887100,33000,33000,33000,33000,0
|
|
20230913,165200,4387887100,33000,33000,33000,33000,0
|
|
20230913,165100,4387887100,33000,33000,33000,33000,0
|
|
20230913,165000,4387887100,33000,33000,33000,33000,0
|
|
20230913,164900,4387887100,33000,33000,33000,33000,0
|
|
20230913,164800,4387887100,33000,33000,33000,33000,1178
|
|
20230913,164700,4387887100,33000,33000,33000,33000,0
|
|
20230913,164600,4387887100,33000,33000,33000,33000,0
|
|
20230913,164500,4387887100,33000,33000,33000,33000,0
|
|
20230913,164400,4387887100,33000,33000,33000,33000,0
|
|
20230913,164300,4387887100,33000,33000,33000,33000,0
|
|
20230913,164200,4387887100,33000,33000,33000,33000,0
|
|
20230913,164100,4387887100,33000,33000,33000,33000,0
|
|
20230913,164000,4387887100,33000,33000,33000,33000,0
|
|
20230913,163900,4387887100,33000,33000,33000,33000,0
|
|
20230913,163800,4387887100,33000,33000,33000,33000,0
|
|
20230913,163700,4387887100,33000,33000,33000,33000,0
|
|
20230913,163600,4387887100,33000,33000,33000,33000,0
|
|
20230913,163500,4387887100,33000,33000,33000,33000,0
|
|
20230913,163400,4387887100,33000,33000,33000,33000,0
|
|
20230913,163300,4387887100,33000,33000,33000,33000,0
|
|
20230913,163200,4387887100,33000,33000,33000,33000,0
|
|
20230913,163100,4387887100,33000,33000,33000,33000,0
|
|
20230913,163000,4387887100,33000,33000,33000,33000,0
|
|
20230913,162900,4387887100,33000,33000,33000,33000,0
|
|
20230913,162800,4387887100,33000,33000,33000,33000,0
|
|
20230913,162700,4387887100,33000,33000,33000,33000,0
|
|
20230913,162600,4387887100,33000,33000,33000,33000,0
|
|
20230913,162500,4387887100,33000,33000,33000,33000,0
|
|
20230913,162400,4387887100,33000,33000,33000,33000,0
|
|
20230913,162300,4387887100,33000,33000,33000,33000,0
|
|
20230913,162200,4387887100,33000,33000,33000,33000,0
|
|
20230913,162100,4387887100,33000,33000,33000,33000,0
|
|
20230913,162000,4387887100,33000,33000,33000,33000,0
|
|
20230913,161900,4387887100,33000,33000,33000,33000,0
|
|
20230913,161800,4387887100,33000,33000,33000,33000,1178
|
|
20230913,161700,4387887100,33000,33000,33000,33000,0
|
|
20230913,161600,4387887100,33000,33000,33000,33000,0
|
|
20230913,161500,4387887100,33000,33000,33000,33000,0
|
|
20230913,161400,4387887100,33000,33000,33000,33000,0
|
|
20230913,161300,4387887100,33000,33000,33000,33000,0
|
|
20230913,161200,4387887100,33000,33000,33000,33000,0
|
|
20230913,161100,4387887100,33000,33000,33000,33000,0
|
|
20230913,161000,4387887100,33000,33000,33000,33000,0
|
|
20230913,160900,4387887100,33000,33000,33000,33000,0
|
|
20230913,160800,4387887100,33000,33000,33000,33000,0
|
|
20230913,160700,4387887100,33000,33000,33000,33000,0
|
|
20230913,160600,4387887100,33000,33000,33000,33000,0
|
|
20230913,160500,4387887100,33000,33000,33000,33000,0
|
|
20230913,160400,4387887100,33000,33000,33000,33000,0
|
|
20230913,160300,4387887100,33000,33000,33000,33000,0
|
|
20230913,160200,4387887100,33000,33000,33000,33000,0
|
|
20230913,160100,4387887100,33000,33000,33000,33000,0
|
|
20230913,160000,4387887100,33000,33000,33000,33000,0
|
|
20230913,155900,4387887100,33000,33000,33000,33000,0
|
|
20230913,155800,4387887100,33000,33000,33000,33000,0
|
|
20230913,155700,4387887100,33000,33000,33000,33000,0
|
|
20230913,155600,4387887100,33000,33000,33000,33000,0
|
|
20230913,155500,4387887100,33000,33000,33000,33000,0
|
|
20230913,155400,4387887100,33000,33000,33000,33000,0
|
|
20230913,155300,4387887100,33000,33000,33000,33000,0
|
|
20230913,155200,4387887100,33000,33000,33000,33000,0
|
|
20230913,155100,4387887100,33000,33000,33000,33000,0
|
|
20230913,155000,4387887100,33000,33000,33000,33000,0
|
|
20230913,154900,4387887100,33000,33000,33000,33000,0
|
|
20230913,154800,4387887100,33000,33000,33000,33000,1178
|
|
20230913,154700,4387887100,33000,33000,33000,33000,0
|
|
20230913,154600,4387887100,33000,33000,33000,33000,0
|
|
20230913,154500,4387887100,33000,33000,33000,33000,0
|
|
20230913,154400,4387887100,33000,33000,33000,33000,0
|
|
20230913,154300,4387887100,33000,33000,33000,33000,0
|
|
20230913,154200,4387887100,33000,33000,33000,33000,0
|
|
20230913,154100,4387887100,33000,33000,33000,33000,0
|
|
20230913,154000,4387887100,33000,33000,33000,33000,0
|
|
20230913,153900,4387887100,33000,33000,33000,33000,0
|
|
20230913,153800,4387887100,33000,33000,33000,33000,0
|
|
20230913,153700,4387887100,33000,33000,33000,33000,0
|
|
20230913,153600,4387887100,33000,33000,33000,33000,0
|
|
20230913,153500,4387887100,33000,33000,33000,33000,0
|
|
20230913,153400,4387887100,33000,33000,33000,33000,0
|
|
20230913,153300,4387887100,33000,33000,33000,33000,0
|
|
20230913,153200,4387887100,33000,33000,33000,33000,0
|
|
20230913,153100,4387887100,33000,33000,33000,33000,0
|
|
20230913,153000,4387887100,33000,33000,33000,33000,1178
|
|
20230913,152900,4349013100,33000,33000,33000,33000,0
|
|
20230913,152800,4349013100,33000,33000,33000,33000,0
|
|
20230913,152700,4349013100,33000,33000,33000,33000,0
|
|
20230913,152600,4349013100,33000,33000,33000,33000,0
|
|
20230913,152500,4349013100,33000,33000,33000,33000,0
|
|
20230913,152400,4349013100,33000,33000,33000,33000,0
|
|
20230913,152300,4349013100,33000,33000,33000,33000,0
|
|
20230913,152200,4349013100,33000,33000,33000,33000,0
|
|
20230913,152100,4349013100,33000,33000,33000,33000,0
|
|
20230913,152000,4349013100,33000,33000,33000,33000,0
|
|
20230913,151900,4349013100,33000,33000,33000,33000,94
|
|
20230913,151800,4345911100,33000,32900,33000,32850,353
|
|
20230913,151700,4334295300,32900,32900,32900,32900,129
|
|
20230913,151600,4330051200,32900,32900,33000,32900,108
|
|
20230913,151500,4326497400,32900,32900,33000,32900,113
|
|
20230913,151400,4322778700,32900,32900,33000,32850,299
|
|
20230913,151300,4312940150,32900,32900,32900,32900,102
|
|
20230913,151200,4309584350,32850,32900,32950,32850,523
|
|
20230913,151100,4292401600,32850,32850,32900,32850,1092
|
|
20230913,151000,4256481400,32900,32900,32950,32900,332
|
|
20230913,150900,4245558200,32950,32900,33000,32900,95
|
|
20230913,150800,4242429450,32900,32950,32950,32900,277
|
|
20230913,150700,4233303600,32950,32950,33000,32950,300
|
|
20230913,150600,4223415150,33000,33000,33000,32950,108
|
|
20230913,150500,4219855000,32950,32950,33000,32950,120
|
|
20230913,150400,4215898050,33000,32950,33000,32950,145
|
|
20230913,150300,4211115800,33100,32950,33100,32950,144
|
|
20230913,150200,4206360850,33000,33000,33000,33000,26
|
|
20230913,150100,4205502850,33150,33150,33150,33000,24
|
|
20230913,150000,4204708000,33150,33150,33150,33150,9
|
|
20230913,145900,4204409650,32950,33000,33000,32950,168
|
|
20230913,145800,4198871800,32950,33000,33000,32950,157
|
|
20230913,145700,4193695500,32950,33150,33150,32950,145
|
|
20230913,145600,4188912950,32950,32950,32950,32950,318
|
|
20230913,145500,4178434850,32950,32950,33000,32950,83
|
|
20230913,145400,4175699850,32950,32950,33150,32950,183
|
|
20230913,145300,4169664400,32950,32950,33150,32950,311
|
|
20230913,145200,4159402150,33000,33200,33200,33000,116
|
|
20230913,145100,4155565500,33050,33050,33050,33050,216
|
|
20230913,145000,4148426700,33050,33050,33050,32950,99
|
|
20230913,144900,4145159800,33050,33000,33050,33000,116
|
|
20230913,144800,4141329900,33000,32950,33200,32950,272
|
|
20230913,144700,4132326850,32950,33000,33150,32950,376
|
|
20230913,144600,4119926150,33000,33000,33000,32950,237
|
|
20230913,144500,4112113750,33200,32950,33200,32850,867
|
|
20230913,144400,4083548650,32950,33000,33000,32950,648
|
|
20230913,144300,4062181500,33000,33000,33000,33000,257
|
|
20230913,144200,4053700500,33000,33050,33300,33000,1314
|
|
20230913,144100,4010282150,33050,33100,33100,33050,291
|
|
20230913,144000,4000663500,33150,33200,33200,33150,213
|
|
20230913,143900,3993599600,33450,33100,33450,33100,316
|
|
20230913,143800,3983087500,33100,33150,33150,33050,1573
|
|
20230913,143700,3931059500,33150,33150,33200,33150,111
|
|
20230913,143600,3927376550,33450,33200,33450,33150,265
|
|
20230913,143500,3918546000,33200,33350,33350,33150,168
|
|
20230913,143400,3912969750,33200,33150,33200,33150,86
|
|
20230913,143300,3910117800,33150,33150,33350,33150,353
|
|
20230913,143200,3898380650,33150,33200,33200,33150,174
|
|
20230913,143100,3892611400,33200,33400,33400,33150,102
|
|
20230913,143000,3889219700,33400,33200,33400,33150,314
|
|
20230913,142900,3878769850,33200,33200,33200,33150,88
|
|
20230913,142800,3875849450,33200,33200,33200,33200,151
|
|
20230913,142700,3870836250,33500,33150,33500,33150,336
|
|
20230913,142600,3859642200,33150,33200,33250,33150,143
|
|
20230913,142500,3854897850,33150,33200,33200,33150,154
|
|
20230913,142400,3849788850,33250,33100,33450,33100,751
|
|
20230913,142300,3824843650,33050,33200,33200,33050,1350
|
|
20230913,142200,3780178200,33250,33350,33500,33250,174
|
|
20230913,142100,3774371950,33350,33150,33350,33150,165
|
|
20230913,142000,3768891600,33150,33250,33250,33150,122
|
|
20230913,141900,3764840000,33250,33250,33250,33250,91
|
|
20230913,141800,3761814250,33200,33150,33550,33150,337
|
|
20230913,141700,3750582800,33150,33200,33200,33150,66
|
|
20230913,141600,3748394000,33200,33150,33200,33150,132
|
|
20230913,141500,3744017150,33450,33200,33500,33150,312
|
|
20230913,141400,3733617000,33200,33200,33250,33200,93
|
|
20230913,141300,3730528650,33200,33200,33250,33150,164
|
|
20230913,141200,3725080050,33450,33200,33450,33150,494
|
|
20230913,141100,3708647650,33250,33300,33300,33200,137
|
|
20230913,141000,3704092400,33250,33300,33400,33250,105
|
|
20230913,140900,3700595050,33250,33250,33400,33250,337
|
|
20230913,140800,3689363100,33250,33250,33300,33150,1708
|
|
20230913,140700,3632633550,33300,33450,33450,33300,124
|
|
20230913,140600,3628492950,33600,33200,33600,33200,298
|
|
20230913,140500,3618548650,33250,33400,33400,33250,67
|
|
20230913,140400,3616318550,33400,33550,33550,33250,244
|
|
20230913,140300,3608153200,33550,33200,33550,33200,363
|
|
20230913,140200,3596005800,33350,33350,33350,33250,243
|
|
20230913,140100,3587916500,33300,33500,33500,33300,301
|
|
20230913,140000,3577857850,33500,33300,33500,33300,118
|
|
20230913,135900,3573919950,33300,33350,33350,33300,146
|
|
20230913,135800,3569056300,33350,33350,33350,33300,69
|
|
20230913,135700,3566756400,33300,33200,33500,33200,322
|
|
20230913,135600,3556007950,33250,33250,33250,33250,105
|
|
20230913,135500,3552516700,33250,33350,33400,33200,1889
|
|
20230913,135400,3489441750,33400,33150,33400,33150,325
|
|
20230913,135300,3478630300,33150,33250,33250,33150,158
|
|
20230913,135200,3473386500,33100,33350,33350,33100,259
|
|
20230913,135100,3464777000,33300,33100,33300,33050,637
|
|
20230913,135000,3443686300,33100,33200,33200,33050,144
|
|
20230913,134900,3438916700,33050,33200,33200,33050,2083
|
|
20230913,134800,3369898800,33350,33300,33400,33150,1501
|
|
20230913,134700,3320056500,33300,33200,33300,33200,389
|
|
20230913,134600,3307115650,33200,33300,33500,33200,2178
|
|
20230913,134500,3234617250,33350,33850,33850,33350,1247
|
|
20230913,134400,3192790250,33900,33800,33950,33600,2168
|
|
20230913,134300,3119353100,33500,33500,33750,33400,2190
|
|
20230913,134200,3045680950,33650,33500,33650,33400,455
|
|
20230913,134100,3030438650,33600,33800,33800,33450,1378
|
|
20230913,134000,2984224950,33800,33850,33900,33550,2816
|
|
20230913,133900,2889249950,33900,33850,33900,33700,1376
|
|
20230913,133800,2842660300,33850,33900,33900,33650,1386
|
|
20230913,133700,2795699300,33600,33550,33900,33550,3343
|
|
20230913,133600,2682503150,33850,33550,33850,33550,620
|
|
20230913,133500,2661565200,33650,33550,33850,33550,1412
|
|
20230913,133400,2613863550,33550,33750,33800,33550,626
|
|
20230913,133300,2592746250,33750,33500,33750,33500,672
|
|
20230913,133200,2570097000,33750,33350,33750,33300,1172
|
|
20230913,133100,2530711500,33350,33350,33350,33350,150
|
|
20230913,133000,2525709000,33400,33450,33450,33350,127
|
|
20230913,132900,2521466500,33450,33550,33750,33450,710
|
|
20230913,132800,2497650100,33500,33500,33600,33500,269
|
|
20230913,132700,2488624600,33800,33500,33800,33500,254
|
|
20230913,132600,2480076150,33500,33550,33800,33500,109
|
|
20230913,132500,2476419100,33550,33750,33850,33500,1150
|
|
20230913,132400,2437542750,33750,33650,33750,33450,1767
|
|
20230913,132300,2378026750,33450,33400,33650,33400,201
|
|
20230913,132200,2371291300,33400,33650,33650,33350,535
|
|
20230913,132100,2353307500,33650,33400,33650,33350,322
|
|
20230913,132000,2342515350,33400,33500,33650,33350,848
|
|
20230913,131900,2314034600,33500,33250,33500,33250,772
|
|
20230913,131800,2288305750,33250,33200,33500,33200,1125
|
|
20230913,131700,2250639200,33200,33200,33200,33200,161
|
|
20230913,131600,2245294000,33200,33200,33200,33200,131
|
|
20230913,131500,2240944800,33200,33200,33500,33200,286
|
|
20230913,131400,2231393300,33200,33200,33200,33200,117
|
|
20230913,131300,2227508900,33200,33300,33300,33200,181
|
|
20230913,131200,2221487600,33300,33250,33550,33250,510
|
|
20230913,131100,2204418000,33250,33450,33450,33250,179
|
|
20230913,131000,2198441850,33250,33250,33250,33250,172
|
|
20230913,130900,2192722850,33250,33250,33500,33250,301
|
|
20230913,130800,2182681450,33300,33550,33550,33250,86
|
|
20230913,130700,2179807500,33250,33550,33550,33250,219
|
|
20230913,130600,2172505950,33550,33300,33550,33250,269
|
|
20230913,130500,2163517800,33300,33300,33300,33300,178
|
|
20230913,130400,2157590400,33300,33300,33300,33300,117
|
|
20230913,130300,2153694300,33300,33300,33500,33300,258
|
|
20230913,130200,2145078000,33300,33300,33450,33300,329
|
|
20230913,130100,2134117800,33300,33400,33600,33250,1333
|
|
20230913,130000,2089412400,33400,33550,33550,33350,202
|
|
20230913,125900,2082665050,33600,33450,33600,33400,1685
|
|
20230913,125800,2026160950,33400,33400,33400,33400,1
|
|
20230913,125700,2026127550,33400,33300,33450,33300,143
|
|
20230913,125600,2021349100,33350,33250,33350,33250,182
|
|
20230913,125500,2015279550,33100,33100,33100,33100,24
|
|
20230913,125400,2014485150,33100,33250,33350,33100,222
|
|
20230913,125300,2007093850,33200,33250,33250,33200,8
|
|
20230913,125200,2006827900,33250,33200,33300,33200,488
|
|
20230913,125100,1990601000,33200,33100,33200,33050,29
|
|
20230913,125000,1989638600,33050,33050,33100,33050,62
|
|
20230913,124900,1987589450,33050,33150,33150,33050,88
|
|
20230913,124800,1984672350,33100,33050,33100,33000,144
|
|
20230913,124700,1979913050,33150,33100,33150,33050,627
|
|
20230913,124600,1959172650,33100,33100,33100,33100,54
|
|
20230913,124500,1957385250,33100,33200,33200,33100,45
|
|
20230913,124400,1955893650,33150,33150,33150,33150,11
|
|
20230913,124300,1955529000,33250,33100,33250,33100,271
|
|
20230913,124200,1946558350,33100,33100,33100,33100,25
|
|
20230913,124100,1945730850,33100,33100,33100,33100,2
|
|
20230913,124000,1945664650,33100,33100,33100,33100,2
|
|
20230913,123900,1945598450,33100,33100,33100,33100,79
|
|
20230913,123800,1942983550,33150,33150,33150,33150,3
|
|
20230913,123700,1942884100,33100,33200,33200,33100,252
|
|
20230913,123600,1934534300,33200,33200,33200,33200,33
|
|
20230913,123500,1933438700,33200,33150,33200,33150,285
|
|
20230913,123400,1923987250,33150,33150,33150,33150,2
|
|
20230913,123300,1923920950,33150,33250,33250,33150,38
|
|
20230913,123200,1922658250,33250,33200,33250,33200,63
|
|
20230913,123100,1920563550,33200,33200,33200,33200,1
|
|
20230913,123000,1920530350,33200,33250,33250,33200,24
|
|
20230913,122900,1919733500,33150,33150,33150,33150,0
|
|
20230913,122800,1919733500,33150,33150,33300,33150,107
|
|
20230913,122700,1916178850,33250,33200,33300,33150,810
|
|
20230913,122600,1889268100,33150,33100,33150,33100,125
|
|
20230913,122500,1885129600,33100,33100,33150,33100,157
|
|
20230913,122400,1879927900,33050,33050,33100,33050,26
|
|
20230913,122300,1879068500,33100,33100,33100,33100,1
|
|
20230913,122200,1879035400,33100,33050,33150,33050,5
|
|
20230913,122100,1878869950,33050,33050,33050,33050,78
|
|
20230913,122000,1876292050,33050,33100,33150,33050,101
|
|
20230913,121900,1872945000,33050,33050,33050,33050,2
|
|
20230913,121800,1872878900,33050,33100,33100,33050,83
|
|
20230913,121700,1870135700,33100,33100,33150,33100,267
|
|
20230913,121600,1861297850,33100,33100,33100,33100,2
|
|
20230913,121500,1861231650,33100,33100,33100,33100,40
|
|
20230913,121400,1859907650,33150,33100,33150,33100,5
|
|
20230913,121300,1859741950,33100,33100,33100,33100,1
|
|
20230913,121200,1859708850,33100,33100,33100,33100,25
|
|
20230913,121100,1858881350,33100,33100,33100,33100,56
|
|
20230913,121000,1857027750,33100,33150,33150,33100,21
|
|
20230913,120900,1856331700,33150,33150,33150,33150,24
|
|
20230913,120800,1855536100,33150,33150,33150,33150,1
|
|
20230913,120700,1855502950,33150,33100,33200,33100,183
|
|
20230913,120600,1849430400,33100,33100,33100,33100,24
|
|
20230913,120500,1848636000,33100,33100,33100,33100,0
|
|
20230913,120400,1848636000,33100,33100,33100,33100,57
|
|
20230913,120300,1846749300,33100,33050,33100,33050,58
|
|
20230913,120200,1844831150,33000,33000,33000,33000,101
|
|
20230913,120100,1841498150,33000,33000,33000,33000,4
|
|
20230913,120000,1841366150,33000,33000,33050,33000,90
|
|
20230913,115900,1838395600,33000,33000,33000,33000,1
|
|
20230913,115800,1838362600,33000,33000,33050,33000,452
|
|
20230913,115700,1823444100,33000,33000,33000,33000,78
|
|
20230913,115600,1820870100,33000,33000,33000,33000,1
|
|
20230913,115500,1820837100,33000,33000,33000,33000,21
|
|
20230913,115400,1820144100,33000,33000,33000,33000,23
|
|
20230913,115300,1819385100,33000,33050,33050,33000,56
|
|
20230913,115200,1817537050,33000,33250,33250,33000,3
|
|
20230913,115100,1817437550,33000,33000,33200,33000,103
|
|
20230913,115000,1814034550,33250,33000,33250,33000,154
|
|
20230913,114900,1808929350,33000,33100,33100,32950,9
|
|
20230913,114800,1808632300,32950,33100,33100,32950,175
|
|
20230913,114700,1802842100,33100,33100,33100,33100,113
|
|
20230913,114600,1799101800,33100,33150,33200,33100,392
|
|
20230913,114500,1786110600,33100,33000,33100,33000,64
|
|
20230913,114400,1783995550,33050,33050,33050,33050,11
|
|
20230913,114300,1783632000,33050,33000,33050,32950,63
|
|
20230913,114200,1781555450,32950,33000,33050,32950,34
|
|
20230913,114100,1780433700,33050,33000,33050,33000,86
|
|
20230913,114000,1777591450,32900,33000,33000,32900,2
|
|
20230913,113900,1777525550,32900,33000,33000,32900,79
|
|
20230913,113800,1774926350,32900,32900,32900,32900,0
|
|
20230913,113700,1774926350,32900,33000,33000,32900,18
|
|
20230913,113600,1774333550,32850,32950,32950,32850,80
|
|
20230913,113500,1771698800,32950,32900,32950,32900,35
|
|
20230913,113400,1770545600,32850,32850,32900,32850,283
|
|
20230913,113300,1761235200,32850,32900,32900,32850,35
|
|
20230913,113200,1760085400,32850,32850,32850,32850,55
|
|
20230913,113100,1758278650,32900,32850,32900,32850,2
|
|
20230913,113000,1758212900,32850,32900,32900,32850,26
|
|
20230913,112900,1757357700,32900,32900,32900,32900,56
|
|
20230913,112800,1755515300,32900,32900,32900,32900,8
|
|
20230913,112700,1755252100,32950,32950,32950,32900,156
|
|
20230913,112600,1750113150,32950,32950,32950,32950,0
|
|
20230913,112500,1750113150,32950,32950,33000,32950,677
|
|
20230913,112400,1727805950,32950,33000,33050,32950,95
|
|
20230913,112300,1724669650,32950,32950,32950,32950,1
|
|
20230913,112200,1724636700,32800,32800,32900,32800,68
|
|
20230913,112100,1722405100,33000,32900,33000,32800,1036
|
|
20230913,112000,1688421400,32900,32900,32950,32900,95
|
|
20230913,111900,1685295850,32900,32750,32900,32750,269
|
|
20230913,111800,1676468350,32750,32900,33000,32750,1100
|
|
20230913,111700,1640195400,32750,32700,32850,32650,613
|
|
20230913,111600,1620142950,32700,32600,32700,32600,106
|
|
20230913,111500,1616685350,32600,32650,32700,32600,93
|
|
20230913,111400,1613649050,32600,32700,32700,32600,494
|
|
20230913,111300,1597511800,32650,32650,32650,32650,77
|
|
20230913,111200,1594997750,32650,32700,32700,32650,144
|
|
20230913,111100,1590291500,32700,32850,32850,32700,91
|
|
20230913,111000,1587313900,32700,32900,32900,32700,5
|
|
20230913,110900,1587149600,32900,32750,32900,32700,47
|
|
20230913,110800,1585609850,32750,32700,32750,32700,65
|
|
20230913,110700,1583483850,32650,32650,32650,32650,4
|
|
20230913,110600,1583353250,32700,32750,32750,32650,25
|
|
20230913,110500,1582535200,33000,32800,33000,32800,50
|
|
20230913,110400,1580885800,32600,32550,32800,32550,663
|
|
20230913,110300,1559189200,32500,32650,32650,32450,268
|
|
20230913,110200,1550478100,32650,32650,32650,32650,50
|
|
20230913,110100,1548845600,32600,32400,32600,32400,1557
|
|
20230913,110000,1498218650,32400,32550,32550,32400,324
|
|
20230913,105900,1487704500,32550,32400,32550,32400,653
|
|
20230913,105800,1466481250,32300,32350,32350,32200,550
|
|
20230913,105700,1448757550,32300,32250,32300,32250,197
|
|
20230913,105600,1442403800,32400,32400,32400,32150,4307
|
|
20230913,105500,1303503450,32450,32450,32450,32400,24
|
|
20230913,105400,1302724750,32400,32400,32400,32400,18
|
|
20230913,105300,1302141550,32400,32350,32400,32350,33
|
|
20230913,105200,1301072500,32350,32500,32500,32350,83
|
|
20230913,105100,1298375150,32350,32450,32500,32350,141
|
|
20230913,105000,1293801900,32400,32500,32500,32350,380
|
|
20230913,104900,1281501150,32500,32550,32650,32400,678
|
|
20230913,104800,1259432100,32600,32450,32600,32450,206
|
|
20230913,104700,1252726200,32350,32400,32400,32350,127
|
|
20230913,104600,1248613450,32400,32450,32450,32400,191
|
|
20230913,104500,1242424000,32400,32400,32500,32400,70
|
|
20230913,104400,1240150000,32500,32300,32550,32300,288
|
|
20230913,104300,1230824350,32300,32550,32550,32300,69
|
|
20230913,104200,1228585950,32550,32450,32550,32400,108
|
|
20230913,104100,1225078250,32300,32500,32500,32250,139
|
|
20230913,104000,1220561400,32250,32500,32500,32250,2790
|
|
20230913,103900,1130416400,32500,32450,32500,32450,189
|
|
20230913,103800,1124280800,32500,32600,32600,32500,104
|
|
20230913,103700,1120896700,32600,32600,32600,32350,2317
|
|
20230913,103600,1045842200,32450,32600,32600,32400,1808
|
|
20230913,103500,987223500,32450,32450,32450,32450,1
|
|
20230913,103400,987191050,32400,32550,32700,32400,631
|
|
20230913,103300,966696300,32500,32550,32600,32500,459
|
|
20230913,103200,951773650,32550,32600,32600,32550,84
|
|
20230913,103100,949036850,32600,32600,32600,32600,0
|
|
20230913,103000,949036850,32600,32650,32700,32600,88
|
|
20230913,102900,946167850,32600,32600,32700,32600,23
|
|
20230913,102800,945416150,32700,32450,32700,32450,1320
|
|
20230913,102700,902285250,32400,32550,32550,32400,1010
|
|
20230913,102600,869525550,32550,32600,32600,32550,9
|
|
20230913,102500,869232250,32600,32600,32600,32600,2
|
|
20230913,102400,869167050,32500,32550,32650,32500,1123
|
|
20230913,102300,832642800,32600,32600,32600,32550,91
|
|
20230913,102200,829676250,32600,32600,32600,32600,300
|
|
20230913,102100,819896250,32600,32600,32600,32600,109
|
|
20230913,102000,816342850,32650,32550,32650,32550,125
|
|
20230913,101900,812267600,32550,32550,32550,32550,1046
|
|
20230913,101800,778220300,32550,32600,32650,32550,422
|
|
20230913,101700,764464800,32650,32700,32700,32650,226
|
|
20230913,101600,757082500,32700,32750,32750,32700,345
|
|
20230913,101500,745797900,32750,32750,32750,32750,10
|
|
20230913,101400,745470400,32900,32700,32900,32700,183
|
|
20230913,101300,739483300,32700,32700,32700,32700,114
|
|
20230913,101200,735755500,32700,32750,32750,32650,541
|
|
20230913,101100,718069700,32850,32800,32850,32700,144
|
|
20230913,101000,713356600,32800,32800,32800,32800,11
|
|
20230913,100900,712995800,32800,32800,32800,32800,19
|
|
20230913,100800,712372600,32800,32800,32800,32800,1
|
|
20230913,100700,712339800,32900,32750,32900,32750,124
|
|
20230913,100600,708273550,32750,32800,33000,32750,72
|
|
20230913,100500,705906500,32750,32800,32800,32750,649
|
|
20230913,100400,684644000,32800,32800,32800,32750,85
|
|
20230913,100300,681856250,32800,32900,32900,32800,95
|
|
20230913,100200,678735500,32900,32950,32950,32900,51
|
|
20230913,100100,677057450,32950,32950,32950,32950,5
|
|
20230913,100000,676892700,32900,33050,33100,32900,443
|
|
20230913,095900,662312700,33200,33200,33200,33200,0
|
|
20230913,095800,662312700,33200,33000,33200,33000,4
|
|
20230913,095700,662180300,33000,33100,33100,33000,1086
|
|
20230913,095600,626320550,33100,33100,33100,33100,2
|
|
20230913,095500,626254350,33050,33150,33150,33050,584
|
|
20230913,095400,606907200,33150,33200,33200,33150,18
|
|
20230913,095300,606310050,33200,33200,33200,33200,43
|
|
20230913,095200,604882450,33300,33300,33300,33300,76
|
|
20230913,095100,602351650,33150,33150,33150,33150,9
|
|
20230913,095000,602053300,33150,33100,33150,33100,611
|
|
20230913,094900,581798800,33150,33150,33150,33150,248
|
|
20230913,094800,573577600,33150,33150,33150,33150,26
|
|
20230913,094700,572715700,33150,33150,33350,33150,37
|
|
20230913,094600,571488700,33350,33300,33350,33300,1010
|
|
20230913,094500,537855200,33300,33250,33350,33050,947
|
|
20230913,094400,506486200,33250,33300,33300,33250,363
|
|
20230913,094300,494408900,33300,33350,33350,33300,10
|
|
20230913,094200,494075550,33400,33300,33400,33250,140
|
|
20230913,094100,489412600,33300,33300,33400,33250,16
|
|
20230913,094000,488879550,33300,33400,33400,33300,97
|
|
20230913,093900,485648450,33300,33350,33350,33300,110
|
|
20230913,093800,481985250,33400,33350,33400,33350,4
|
|
20230913,093700,481851700,33350,33350,33350,33350,1
|
|
20230913,093600,481818350,33350,33450,33500,33350,715
|
|
20230913,093500,457906400,33500,33450,33500,33400,54
|
|
20230913,093400,456100550,33450,33400,33450,33400,430
|
|
20230913,093300,441733550,33350,33350,33350,33300,116
|
|
20230913,093200,437865450,33300,33300,33300,33300,9
|
|
20230913,093100,437565750,33250,33300,33300,33250,14
|
|
20230913,093000,437100050,33300,33300,33300,33300,35
|
|
20230913,092900,435934550,33350,33250,33350,33250,875
|
|
20230913,092800,406830850,33250,33300,33300,33250,66
|
|
20230913,092700,404633650,33250,33150,33250,33150,65
|
|
20230913,092600,402478400,33150,33200,33300,33150,38
|
|
20230913,092500,401218150,33250,33250,33250,33150,128
|
|
20230913,092400,396963050,33250,33250,33250,33150,153
|
|
20230913,092300,391876800,33250,33100,33250,33100,50
|
|
20230913,092200,390217450,33100,33200,33250,33100,325
|
|
20230913,092100,379427650,33200,33200,33250,33150,439
|
|
20230913,092000,364847300,33150,33150,33150,33150,1
|
|
20230913,091900,364814150,33200,33100,33200,33100,324
|
|
20230913,091800,354084250,33050,33100,33100,33050,210
|
|
20230913,091700,347143600,33050,33050,33050,33000,438
|
|
20230913,091600,332668450,33100,33150,33150,33050,442
|
|
20230913,091500,318047100,33100,33150,33150,33100,67
|
|
20230913,091400,315829250,33100,33050,33100,33050,121
|
|
20230913,091300,311825200,33050,33050,33250,33050,330
|
|
20230913,091200,300882350,33100,33100,33100,33050,351
|
|
20230913,091100,289277650,33100,33200,33200,33100,374
|
|
20230913,091000,276861350,33200,33200,33250,33100,212
|
|
20230913,090900,269823900,33200,33600,33600,33200,333
|
|
20230913,090800,258689000,33600,33350,33600,33350,733
|
|
20230913,090700,234141150,33300,33200,33300,33000,1833
|
|
20230913,090600,173210900,33200,33000,33200,33000,791
|
|
20230913,090500,146981100,33150,33050,33150,33050,428
|
|
20230913,090400,132809400,32950,33050,33050,32950,210
|
|
20230913,090300,125880150,33050,32850,33150,32850,272
|
|
20230913,090200,116895750,32800,32550,32800,32550,478
|
|
20230913,090100,101246650,32550,32600,32600,32450,751
|
|
20230913,090000,76798500,32600,32400,32600,32300,2371
|