707 lines
37 KiB
CSV
707 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,204400,4192638950,35550,35550,35550,35550,3709
|
|
20230914,204300,4192638950,35550,35550,35550,35550,0
|
|
20230914,204200,4192638950,35550,35550,35550,35550,0
|
|
20230914,204100,4192638950,35550,35550,35550,35550,0
|
|
20230914,204000,4192638950,35550,35550,35550,35550,0
|
|
20230914,203900,4192638950,35550,35550,35550,35550,0
|
|
20230914,203800,4192638950,35550,35550,35550,35550,0
|
|
20230914,203700,4192638950,35550,35550,35550,35550,0
|
|
20230914,203600,4192638950,35550,35550,35550,35550,0
|
|
20230914,203500,4192638950,35550,35550,35550,35550,0
|
|
20230914,203400,4192638950,35550,35550,35550,35550,0
|
|
20230914,203300,4192638950,35550,35550,35550,35550,0
|
|
20230914,203200,4192638950,35550,35550,35550,35550,0
|
|
20230914,203100,4192638950,35550,35550,35550,35550,0
|
|
20230914,203000,4192638950,35550,35550,35550,35550,0
|
|
20230914,202900,4192638950,35550,35550,35550,35550,0
|
|
20230914,202800,4192638950,35550,35550,35550,35550,0
|
|
20230914,202700,4192638950,35550,35550,35550,35550,0
|
|
20230914,202600,4192638950,35550,35550,35550,35550,0
|
|
20230914,202500,4192638950,35550,35550,35550,35550,0
|
|
20230914,202400,4192638950,35550,35550,35550,35550,0
|
|
20230914,202300,4192638950,35550,35550,35550,35550,0
|
|
20230914,202200,4192638950,35550,35550,35550,35550,0
|
|
20230914,202100,4192638950,35550,35550,35550,35550,0
|
|
20230914,202000,4192638950,35550,35550,35550,35550,0
|
|
20230914,201900,4192638950,35550,35550,35550,35550,0
|
|
20230914,201800,4192638950,35550,35550,35550,35550,0
|
|
20230914,201700,4192638950,35550,35550,35550,35550,0
|
|
20230914,201600,4192638950,35550,35550,35550,35550,0
|
|
20230914,201500,4192638950,35550,35550,35550,35550,0
|
|
20230914,201400,4192638950,35550,35550,35550,35550,3709
|
|
20230914,201300,4192638950,35550,35550,35550,35550,0
|
|
20230914,201200,4192638950,35550,35550,35550,35550,0
|
|
20230914,201100,4192638950,35550,35550,35550,35550,0
|
|
20230914,201000,4192638950,35550,35550,35550,35550,0
|
|
20230914,200900,4192638950,35550,35550,35550,35550,0
|
|
20230914,200800,4192638950,35550,35550,35550,35550,0
|
|
20230914,200700,4192638950,35550,35550,35550,35550,0
|
|
20230914,200600,4192638950,35550,35550,35550,35550,0
|
|
20230914,200500,4192638950,35550,35550,35550,35550,0
|
|
20230914,200400,4192638950,35550,35550,35550,35550,0
|
|
20230914,200300,4192638950,35550,35550,35550,35550,0
|
|
20230914,200200,4192638950,35550,35550,35550,35550,0
|
|
20230914,200100,4192638950,35550,35550,35550,35550,0
|
|
20230914,200000,4192638950,35550,35550,35550,35550,0
|
|
20230914,195900,4192638950,35550,35550,35550,35550,0
|
|
20230914,195800,4192638950,35550,35550,35550,35550,0
|
|
20230914,195700,4192638950,35550,35550,35550,35550,0
|
|
20230914,195600,4192638950,35550,35550,35550,35550,0
|
|
20230914,195500,4192638950,35550,35550,35550,35550,0
|
|
20230914,195400,4192638950,35550,35550,35550,35550,0
|
|
20230914,195300,4192638950,35550,35550,35550,35550,0
|
|
20230914,195200,4192638950,35550,35550,35550,35550,0
|
|
20230914,195100,4192638950,35550,35550,35550,35550,0
|
|
20230914,195000,4192638950,35550,35550,35550,35550,0
|
|
20230914,194900,4192638950,35550,35550,35550,35550,0
|
|
20230914,194800,4192638950,35550,35550,35550,35550,0
|
|
20230914,194700,4192638950,35550,35550,35550,35550,0
|
|
20230914,194600,4192638950,35550,35550,35550,35550,0
|
|
20230914,194500,4192638950,35550,35550,35550,35550,0
|
|
20230914,194400,4192638950,35550,35550,35550,35550,3709
|
|
20230914,194300,4192638950,35550,35550,35550,35550,0
|
|
20230914,194200,4192638950,35550,35550,35550,35550,0
|
|
20230914,194100,4192638950,35550,35550,35550,35550,0
|
|
20230914,194000,4192638950,35550,35550,35550,35550,0
|
|
20230914,193900,4192638950,35550,35550,35550,35550,0
|
|
20230914,193800,4192638950,35550,35550,35550,35550,0
|
|
20230914,193700,4192638950,35550,35550,35550,35550,0
|
|
20230914,193600,4192638950,35550,35550,35550,35550,0
|
|
20230914,193500,4192638950,35550,35550,35550,35550,0
|
|
20230914,193400,4192638950,35550,35550,35550,35550,0
|
|
20230914,193300,4192638950,35550,35550,35550,35550,0
|
|
20230914,193200,4192638950,35550,35550,35550,35550,0
|
|
20230914,193100,4192638950,35550,35550,35550,35550,0
|
|
20230914,193000,4192638950,35550,35550,35550,35550,0
|
|
20230914,192900,4192638950,35550,35550,35550,35550,0
|
|
20230914,192800,4192638950,35550,35550,35550,35550,0
|
|
20230914,192700,4192638950,35550,35550,35550,35550,0
|
|
20230914,192600,4192638950,35550,35550,35550,35550,0
|
|
20230914,192500,4192638950,35550,35550,35550,35550,0
|
|
20230914,192400,4192638950,35550,35550,35550,35550,0
|
|
20230914,192300,4192638950,35550,35550,35550,35550,0
|
|
20230914,192200,4192638950,35550,35550,35550,35550,0
|
|
20230914,192100,4192638950,35550,35550,35550,35550,0
|
|
20230914,192000,4192638950,35550,35550,35550,35550,0
|
|
20230914,191900,4192638950,35550,35550,35550,35550,0
|
|
20230914,191800,4192638950,35550,35550,35550,35550,0
|
|
20230914,191700,4192638950,35550,35550,35550,35550,0
|
|
20230914,191600,4192638950,35550,35550,35550,35550,0
|
|
20230914,191500,4192638950,35550,35550,35550,35550,0
|
|
20230914,191400,4192638950,35550,35550,35550,35550,3709
|
|
20230914,191300,4192638950,35550,35550,35550,35550,0
|
|
20230914,191200,4192638950,35550,35550,35550,35550,0
|
|
20230914,191100,4192638950,35550,35550,35550,35550,0
|
|
20230914,191000,4192638950,35550,35550,35550,35550,0
|
|
20230914,190900,4192638950,35550,35550,35550,35550,0
|
|
20230914,190800,4192638950,35550,35550,35550,35550,0
|
|
20230914,190700,4192638950,35550,35550,35550,35550,0
|
|
20230914,190600,4192638950,35550,35550,35550,35550,0
|
|
20230914,190500,4192638950,35550,35550,35550,35550,0
|
|
20230914,190400,4192638950,35550,35550,35550,35550,0
|
|
20230914,190300,4192638950,35550,35550,35550,35550,0
|
|
20230914,190200,4192638950,35550,35550,35550,35550,0
|
|
20230914,190100,4192638950,35550,35550,35550,35550,0
|
|
20230914,190000,4192638950,35550,35550,35550,35550,0
|
|
20230914,185900,4192638950,35550,35550,35550,35550,0
|
|
20230914,185800,4192638950,35550,35550,35550,35550,0
|
|
20230914,185700,4192638950,35550,35550,35550,35550,0
|
|
20230914,185600,4192638950,35550,35550,35550,35550,0
|
|
20230914,185500,4192638950,35550,35550,35550,35550,0
|
|
20230914,185400,4192638950,35550,35550,35550,35550,0
|
|
20230914,185300,4192638950,35550,35550,35550,35550,0
|
|
20230914,185200,4192638950,35550,35550,35550,35550,0
|
|
20230914,185100,4192638950,35550,35550,35550,35550,0
|
|
20230914,185000,4192638950,35550,35550,35550,35550,0
|
|
20230914,184900,4192638950,35550,35550,35550,35550,0
|
|
20230914,184800,4192638950,35550,35550,35550,35550,0
|
|
20230914,184700,4192638950,35550,35550,35550,35550,0
|
|
20230914,184600,4192638950,35550,35550,35550,35550,0
|
|
20230914,184500,4192638950,35550,35550,35550,35550,0
|
|
20230914,184400,4192638950,35550,35550,35550,35550,3709
|
|
20230914,184300,4192638950,35550,35550,35550,35550,0
|
|
20230914,184200,4192638950,35550,35550,35550,35550,0
|
|
20230914,184100,4192638950,35550,35550,35550,35550,0
|
|
20230914,184000,4192638950,35550,35550,35550,35550,0
|
|
20230914,183900,4192638950,35550,35550,35550,35550,0
|
|
20230914,183800,4192638950,35550,35550,35550,35550,0
|
|
20230914,183700,4192638950,35550,35550,35550,35550,0
|
|
20230914,183600,4192638950,35550,35550,35550,35550,0
|
|
20230914,183500,4192638950,35550,35550,35550,35550,0
|
|
20230914,183400,4192638950,35550,35550,35550,35550,0
|
|
20230914,183300,4192638950,35550,35550,35550,35550,0
|
|
20230914,183200,4192638950,35550,35550,35550,35550,0
|
|
20230914,183100,4192638950,35550,35550,35550,35550,0
|
|
20230914,183000,4192638950,35550,35550,35550,35550,0
|
|
20230914,182900,4192638950,35550,35550,35550,35550,0
|
|
20230914,182800,4192638950,35550,35550,35550,35550,0
|
|
20230914,182700,4192638950,35550,35550,35550,35550,0
|
|
20230914,182600,4192638950,35550,35550,35550,35550,0
|
|
20230914,182500,4192638950,35550,35550,35550,35550,0
|
|
20230914,182400,4192638950,35550,35550,35550,35550,0
|
|
20230914,182300,4192638950,35550,35550,35550,35550,0
|
|
20230914,182200,4192638950,35550,35550,35550,35550,0
|
|
20230914,182100,4192638950,35550,35550,35550,35550,0
|
|
20230914,182000,4192638950,35550,35550,35550,35550,0
|
|
20230914,181900,4192638950,35550,35550,35550,35550,0
|
|
20230914,181800,4192638950,35550,35550,35550,35550,0
|
|
20230914,181700,4192638950,35550,35550,35550,35550,0
|
|
20230914,181600,4192638950,35550,35550,35550,35550,0
|
|
20230914,181500,4192638950,35550,35550,35550,35550,0
|
|
20230914,181400,4192638950,35550,35550,35550,35550,3709
|
|
20230914,181300,4192638950,35550,35550,35550,35550,0
|
|
20230914,181200,4192638950,35550,35550,35550,35550,0
|
|
20230914,181100,4192638950,35550,35550,35550,35550,0
|
|
20230914,181000,4192638950,35550,35550,35550,35550,0
|
|
20230914,180900,4192638950,35550,35550,35550,35550,0
|
|
20230914,180800,4192638950,35550,35550,35550,35550,0
|
|
20230914,180700,4192638950,35550,35550,35550,35550,0
|
|
20230914,180600,4192638950,35550,35550,35550,35550,0
|
|
20230914,180500,4192638950,35550,35550,35550,35550,0
|
|
20230914,180400,4192638950,35550,35550,35550,35550,0
|
|
20230914,180300,4192638950,35550,35550,35550,35550,0
|
|
20230914,180200,4192638950,35550,35550,35550,35550,0
|
|
20230914,180100,4192638950,35550,35550,35550,35550,0
|
|
20230914,180000,4192638950,35550,35550,35550,35550,0
|
|
20230914,175900,4192638950,35550,35550,35550,35550,0
|
|
20230914,175800,4192638950,35550,35550,35550,35550,0
|
|
20230914,175700,4192638950,35550,35550,35550,35550,0
|
|
20230914,175600,4192638950,35550,35550,35550,35550,0
|
|
20230914,175500,4192638950,35550,35550,35550,35550,0
|
|
20230914,175400,4192638950,35550,35550,35550,35550,0
|
|
20230914,175300,4192638950,35550,35550,35550,35550,0
|
|
20230914,175200,4192638950,35550,35550,35550,35550,0
|
|
20230914,175100,4192638950,35550,35550,35550,35550,0
|
|
20230914,175000,4192638950,35550,35550,35550,35550,0
|
|
20230914,174900,4192638950,35550,35550,35550,35550,0
|
|
20230914,174800,4192638950,35550,35550,35550,35550,0
|
|
20230914,174700,4192638950,35550,35550,35550,35550,0
|
|
20230914,174600,4192638950,35550,35550,35550,35550,0
|
|
20230914,174500,4192638950,35550,35550,35550,35550,0
|
|
20230914,174400,4192638950,35550,35550,35550,35550,3709
|
|
20230914,174300,4192638950,35550,35550,35550,35550,0
|
|
20230914,174200,4192638950,35550,35550,35550,35550,0
|
|
20230914,174100,4192638950,35550,35550,35550,35550,0
|
|
20230914,174000,4192638950,35550,35550,35550,35550,0
|
|
20230914,173900,4192638950,35550,35550,35550,35550,0
|
|
20230914,173800,4192638950,35550,35550,35550,35550,0
|
|
20230914,173700,4192638950,35550,35550,35550,35550,0
|
|
20230914,173600,4192638950,35550,35550,35550,35550,0
|
|
20230914,173500,4192638950,35550,35550,35550,35550,0
|
|
20230914,173400,4192638950,35550,35550,35550,35550,0
|
|
20230914,173300,4192638950,35550,35550,35550,35550,0
|
|
20230914,173200,4192638950,35550,35550,35550,35550,0
|
|
20230914,173100,4192638950,35550,35550,35550,35550,0
|
|
20230914,173000,4192638950,35550,35550,35550,35550,0
|
|
20230914,172900,4192638950,35550,35550,35550,35550,0
|
|
20230914,172800,4192638950,35550,35550,35550,35550,0
|
|
20230914,172700,4192638950,35550,35550,35550,35550,0
|
|
20230914,172600,4192638950,35550,35550,35550,35550,0
|
|
20230914,172500,4192638950,35550,35550,35550,35550,0
|
|
20230914,172400,4192638950,35550,35550,35550,35550,0
|
|
20230914,172300,4192638950,35550,35550,35550,35550,0
|
|
20230914,172200,4192638950,35550,35550,35550,35550,0
|
|
20230914,172100,4192638950,35550,35550,35550,35550,0
|
|
20230914,172000,4192638950,35550,35550,35550,35550,0
|
|
20230914,171900,4192638950,35550,35550,35550,35550,0
|
|
20230914,171800,4192638950,35550,35550,35550,35550,0
|
|
20230914,171700,4192638950,35550,35550,35550,35550,0
|
|
20230914,171600,4192638950,35550,35550,35550,35550,0
|
|
20230914,171500,4192638950,35550,35550,35550,35550,0
|
|
20230914,171400,4192638950,35550,35550,35550,35550,3709
|
|
20230914,171300,4192638950,35550,35550,35550,35550,0
|
|
20230914,171200,4192638950,35550,35550,35550,35550,0
|
|
20230914,171100,4192638950,35550,35550,35550,35550,0
|
|
20230914,171000,4192638950,35550,35550,35550,35550,0
|
|
20230914,170900,4192638950,35550,35550,35550,35550,0
|
|
20230914,170800,4192638950,35550,35550,35550,35550,0
|
|
20230914,170700,4192638950,35550,35550,35550,35550,0
|
|
20230914,170600,4192638950,35550,35550,35550,35550,0
|
|
20230914,170500,4192638950,35550,35550,35550,35550,0
|
|
20230914,170400,4192638950,35550,35550,35550,35550,0
|
|
20230914,170300,4192638950,35550,35550,35550,35550,0
|
|
20230914,170200,4192638950,35550,35550,35550,35550,0
|
|
20230914,170100,4192638950,35550,35550,35550,35550,0
|
|
20230914,170000,4192638950,35550,35550,35550,35550,0
|
|
20230914,165900,4192638950,35550,35550,35550,35550,0
|
|
20230914,165800,4192638950,35550,35550,35550,35550,0
|
|
20230914,165700,4192638950,35550,35550,35550,35550,0
|
|
20230914,165600,4192638950,35550,35550,35550,35550,0
|
|
20230914,165500,4192638950,35550,35550,35550,35550,0
|
|
20230914,165400,4192638950,35550,35550,35550,35550,0
|
|
20230914,165300,4192638950,35550,35550,35550,35550,0
|
|
20230914,165200,4192638950,35550,35550,35550,35550,0
|
|
20230914,165100,4192638950,35550,35550,35550,35550,0
|
|
20230914,165000,4192638950,35550,35550,35550,35550,0
|
|
20230914,164900,4192638950,35550,35550,35550,35550,0
|
|
20230914,164800,4192638950,35550,35550,35550,35550,0
|
|
20230914,164700,4192638950,35550,35550,35550,35550,0
|
|
20230914,164600,4192638950,35550,35550,35550,35550,0
|
|
20230914,164500,4192638950,35550,35550,35550,35550,0
|
|
20230914,164400,4192638950,35550,35550,35550,35550,3709
|
|
20230914,164300,4192638950,35550,35550,35550,35550,0
|
|
20230914,164200,4192638950,35550,35550,35550,35550,0
|
|
20230914,164100,4192638950,35550,35550,35550,35550,0
|
|
20230914,164000,4192638950,35550,35550,35550,35550,0
|
|
20230914,163900,4192638950,35550,35550,35550,35550,0
|
|
20230914,163800,4192638950,35550,35550,35550,35550,0
|
|
20230914,163700,4192638950,35550,35550,35550,35550,0
|
|
20230914,163600,4192638950,35550,35550,35550,35550,0
|
|
20230914,163500,4192638950,35550,35550,35550,35550,0
|
|
20230914,163400,4192638950,35550,35550,35550,35550,0
|
|
20230914,163300,4192638950,35550,35550,35550,35550,0
|
|
20230914,163200,4192638950,35550,35550,35550,35550,0
|
|
20230914,163100,4192638950,35550,35550,35550,35550,0
|
|
20230914,163000,4192638950,35550,35550,35550,35550,0
|
|
20230914,162900,4192638950,35550,35550,35550,35550,0
|
|
20230914,162800,4192638950,35550,35550,35550,35550,0
|
|
20230914,162700,4192638950,35550,35550,35550,35550,0
|
|
20230914,162600,4192638950,35550,35550,35550,35550,0
|
|
20230914,162500,4192638950,35550,35550,35550,35550,0
|
|
20230914,162400,4192638950,35550,35550,35550,35550,0
|
|
20230914,162300,4192638950,35550,35550,35550,35550,0
|
|
20230914,162200,4192638950,35550,35550,35550,35550,0
|
|
20230914,162100,4192638950,35550,35550,35550,35550,0
|
|
20230914,162000,4192638950,35550,35550,35550,35550,0
|
|
20230914,161900,4192638950,35550,35550,35550,35550,0
|
|
20230914,161800,4192638950,35550,35550,35550,35550,0
|
|
20230914,161700,4192638950,35550,35550,35550,35550,0
|
|
20230914,161600,4192638950,35550,35550,35550,35550,0
|
|
20230914,161500,4192638950,35550,35550,35550,35550,0
|
|
20230914,161400,4192638950,35550,35550,35550,35550,3709
|
|
20230914,161300,4192638950,35550,35550,35550,35550,0
|
|
20230914,161200,4192638950,35550,35550,35550,35550,0
|
|
20230914,161100,4192638950,35550,35550,35550,35550,0
|
|
20230914,161000,4192638950,35550,35550,35550,35550,0
|
|
20230914,160900,4192638950,35550,35550,35550,35550,0
|
|
20230914,160800,4192638950,35550,35550,35550,35550,0
|
|
20230914,160700,4192638950,35550,35550,35550,35550,0
|
|
20230914,160600,4192638950,35550,35550,35550,35550,0
|
|
20230914,160500,4192638950,35550,35550,35550,35550,0
|
|
20230914,160400,4192638950,35550,35550,35550,35550,0
|
|
20230914,160300,4192638950,35550,35550,35550,35550,0
|
|
20230914,160200,4192638950,35550,35550,35550,35550,0
|
|
20230914,160100,4192638950,35550,35550,35550,35550,0
|
|
20230914,160000,4192638950,35550,35550,35550,35550,0
|
|
20230914,155900,4192638950,35550,35550,35550,35550,0
|
|
20230914,155800,4192638950,35550,35550,35550,35550,0
|
|
20230914,155700,4192638950,35550,35550,35550,35550,0
|
|
20230914,155600,4192638950,35550,35550,35550,35550,0
|
|
20230914,155500,4192638950,35550,35550,35550,35550,0
|
|
20230914,155400,4192638950,35550,35550,35550,35550,0
|
|
20230914,155300,4192638950,35550,35550,35550,35550,0
|
|
20230914,155200,4192638950,35550,35550,35550,35550,0
|
|
20230914,155100,4192638950,35550,35550,35550,35550,0
|
|
20230914,155000,4192638950,35550,35550,35550,35550,0
|
|
20230914,154900,4192638950,35550,35550,35550,35550,0
|
|
20230914,154800,4192638950,35550,35550,35550,35550,0
|
|
20230914,154700,4192638950,35550,35550,35550,35550,0
|
|
20230914,154600,4192638950,35550,35550,35550,35550,0
|
|
20230914,154500,4192638950,35550,35550,35550,35550,0
|
|
20230914,154400,4192638950,35550,35550,35550,35550,3709
|
|
20230914,154300,4192638950,35550,35550,35550,35550,0
|
|
20230914,154200,4192638950,35550,35550,35550,35550,0
|
|
20230914,154100,4192638950,35550,35550,35550,35550,0
|
|
20230914,154000,4192638950,35550,35550,35550,35550,0
|
|
20230914,153900,4192638950,35550,35550,35550,35550,0
|
|
20230914,153800,4192638950,35550,35550,35550,35550,0
|
|
20230914,153700,4192638950,35550,35550,35550,35550,0
|
|
20230914,153600,4192638950,35550,35550,35550,35550,0
|
|
20230914,153500,4192638950,35550,35550,35550,35550,0
|
|
20230914,153400,4192638950,35550,35550,35550,35550,0
|
|
20230914,153300,4192638950,35550,35550,35550,35550,0
|
|
20230914,153200,4192638950,35550,35550,35550,35550,0
|
|
20230914,153100,4192638950,35550,35550,35550,35550,0
|
|
20230914,153000,4192638950,35550,35550,35550,35550,3709
|
|
20230914,152900,4060784000,35600,35600,35600,35600,0
|
|
20230914,152800,4060784000,35600,35600,35600,35600,0
|
|
20230914,152700,4060784000,35600,35600,35600,35600,0
|
|
20230914,152600,4060784000,35600,35600,35600,35600,0
|
|
20230914,152500,4060784000,35600,35600,35600,35600,0
|
|
20230914,152400,4060784000,35600,35600,35600,35600,0
|
|
20230914,152300,4060784000,35600,35600,35600,35600,0
|
|
20230914,152200,4060784000,35600,35600,35600,35600,0
|
|
20230914,152100,4060784000,35600,35600,35600,35600,0
|
|
20230914,152000,4060784000,35600,35600,35600,35600,0
|
|
20230914,151900,4060784000,35600,35550,35600,35550,408
|
|
20230914,151800,4046260150,35550,35500,35550,35500,225
|
|
20230914,151700,4038262050,35500,35500,35550,35500,294
|
|
20230914,151600,4027812100,35550,35550,35600,35500,197
|
|
20230914,151500,4020805250,35550,35600,35600,35550,344
|
|
20230914,151400,4008567100,35550,35550,35600,35550,196
|
|
20230914,151300,4001595300,35500,35550,35550,35500,105
|
|
20230914,151200,3997865100,35550,35600,35600,35500,427
|
|
20230914,151100,3982690300,35550,35600,35600,35550,83
|
|
20230914,151000,3979738700,35550,35600,35600,35550,47
|
|
20230914,150900,3978065750,35550,35550,35600,35500,304
|
|
20230914,150800,3967245150,35550,35500,35550,35500,31
|
|
20230914,150700,3966144300,35500,35550,35550,35500,16
|
|
20230914,150600,3965576250,35600,35500,35600,35500,239
|
|
20230914,150500,3957069950,35450,35500,35500,35450,50
|
|
20230914,150400,3955295050,35500,35600,35600,35500,125
|
|
20230914,150300,3950845550,35600,35500,35600,35450,278
|
|
20230914,150200,3940957250,35550,35550,35600,35550,68
|
|
20230914,150100,3938538750,35550,35500,35600,35500,390
|
|
20230914,150000,3924660000,35500,35550,35550,35450,313
|
|
20230914,145900,3913547750,35500,35500,35550,35500,58
|
|
20230914,145800,3911487850,35450,35450,35500,35450,447
|
|
20230914,145700,3895638800,35500,35400,35500,35350,544
|
|
20230914,145600,3876377800,35450,35400,35450,35350,79
|
|
20230914,145500,3873582350,35400,35450,35450,35350,66
|
|
20230914,145400,3871245300,35450,35350,35450,35300,350
|
|
20230914,145300,3858864600,35350,35300,35500,35300,196
|
|
20230914,145200,3851941750,35300,35300,35600,35300,886
|
|
20230914,145100,3820573100,35300,35450,35450,35300,1669
|
|
20230914,145000,3761497550,35400,35450,35500,35400,281
|
|
20230914,144900,3751543650,35450,35600,35600,35450,2176
|
|
20230914,144800,3674295600,35600,35600,35650,35600,789
|
|
20230914,144700,3646189150,35650,35600,35650,35500,456
|
|
20230914,144600,3629976550,35600,35650,35650,35600,361
|
|
20230914,144500,3617109650,35600,35650,35650,35600,915
|
|
20230914,144400,3584507550,35650,35550,35650,35550,506
|
|
20230914,144300,3566493150,35550,35650,35650,35550,222
|
|
20230914,144200,3558580700,35600,35500,35600,35500,816
|
|
20230914,144100,3529545100,35500,35500,35600,35500,262
|
|
20230914,144000,3520242050,35500,35600,35650,35500,697
|
|
20230914,143900,3495438200,35650,35650,35650,35500,434
|
|
20230914,143800,3479989050,35650,35600,35650,35600,581
|
|
20230914,143700,3459298550,35650,35600,35650,35600,217
|
|
20230914,143600,3451567300,35650,35600,35650,35550,732
|
|
20230914,143500,3425489900,35600,35600,35600,35500,216
|
|
20230914,143400,3417814450,35550,35650,35650,35500,196
|
|
20230914,143300,3410840950,35650,35650,35650,35500,1603
|
|
20230914,143200,3353884250,35550,35650,35650,35550,304
|
|
20230914,143100,3343060050,35500,35600,35800,35500,1896
|
|
20230914,143000,3275624250,35600,35400,35600,35350,2838
|
|
20230914,142900,3175019900,35350,35250,35350,35250,2302
|
|
20230914,142800,3093730500,35300,35200,35300,35150,214
|
|
20230914,142700,3086189400,35300,35150,35300,35150,2545
|
|
20230914,142600,2996583150,35200,35200,35250,35150,1721
|
|
20230914,142500,2935955400,35200,35100,35200,35100,1220
|
|
20230914,142400,2893033500,35050,35150,35150,35050,700
|
|
20230914,142300,2868438850,35150,35150,35150,35050,289
|
|
20230914,142200,2858281700,35200,35050,35200,35050,441
|
|
20230914,142100,2842759800,35200,35250,35250,35000,2000
|
|
20230914,142000,2772664300,35250,35200,35250,35200,511
|
|
20230914,141900,2754655650,35150,35150,35250,35100,307
|
|
20230914,141800,2743868500,35250,35250,35250,35150,921
|
|
20230914,141700,2711438150,35000,34950,35200,34950,6267
|
|
20230914,141600,2492088050,34900,34900,34950,34900,210
|
|
20230914,141500,2484750400,34900,34900,34950,34900,363
|
|
20230914,141400,2472064100,34950,34850,34950,34750,1291
|
|
20230914,141300,2427022050,34850,34850,34850,34800,1097
|
|
20230914,141200,2388796200,34850,34750,34850,34700,761
|
|
20230914,141100,2362334350,34750,34900,34900,34750,443
|
|
20230914,141000,2346891750,34850,34850,34900,34850,341
|
|
20230914,140900,2334993800,34800,34900,34900,34800,506
|
|
20230914,140800,2317336800,34800,34750,34850,34750,1343
|
|
20230914,140700,2270604300,34700,34700,34700,34650,882
|
|
20230914,140600,2239999100,34700,34700,34700,34650,292
|
|
20230914,140500,2229869650,34650,34650,34650,34650,28
|
|
20230914,140400,2228899450,34650,34650,34700,34600,239
|
|
20230914,140300,2220607400,34700,34700,34700,34550,1181
|
|
20230914,140200,2179749700,34650,34700,34700,34650,127
|
|
20230914,140100,2175343000,34750,34600,34750,34600,1000
|
|
20230914,140000,2140631600,34600,34600,34700,34550,531
|
|
20230914,135900,2122247950,34600,34600,34600,34550,252
|
|
20230914,135800,2113532100,34600,34600,34600,34550,126
|
|
20230914,135700,2109175650,34600,34600,34600,34600,2
|
|
20230914,135600,2109106450,34600,34600,34600,34550,101
|
|
20230914,135500,2105613850,34600,34600,34600,34550,539
|
|
20230914,135400,2086964500,34600,34600,34600,34550,373
|
|
20230914,135300,2074063700,34600,34600,34600,34600,731
|
|
20230914,135200,2048771100,34600,34550,34600,34550,2191
|
|
20230914,135100,1973023900,34500,34500,34500,34450,396
|
|
20230914,135000,1959362100,34450,34400,34450,34400,370
|
|
20230914,134900,1946615800,34400,34400,34400,34400,52
|
|
20230914,134800,1944827000,34400,34400,34450,34400,139
|
|
20230914,134700,1940045100,34400,34500,34500,34350,39
|
|
20230914,134600,1938699850,34500,34500,34550,34500,2071
|
|
20230914,134500,1867250300,34500,34350,34500,34350,2334
|
|
20230914,134400,1786822550,34350,34300,34400,34300,1616
|
|
20230914,134300,1731293700,34300,34300,34300,34300,1190
|
|
20230914,134200,1690476700,34300,34200,34300,34150,1799
|
|
20230914,134100,1628919550,34200,34200,34200,34150,172
|
|
20230914,134000,1623037600,34150,34150,34200,34150,195
|
|
20230914,133900,1616377400,34150,34150,34200,34150,18
|
|
20230914,133800,1615762600,34200,34150,34200,34150,837
|
|
20230914,133700,1587151750,34150,34050,34150,34050,1358
|
|
20230914,133600,1540802250,34050,34000,34050,33950,1352
|
|
20230914,133500,1494769750,34000,34000,34000,34000,49
|
|
20230914,133400,1493103750,33950,34000,34000,33950,757
|
|
20230914,133300,1467370900,34050,34050,34050,34000,53
|
|
20230914,133200,1465568750,34000,34000,34000,34000,150
|
|
20230914,133100,1460468750,34050,34000,34050,33900,1314
|
|
20230914,133000,1415877950,34000,34000,34000,33950,247
|
|
20230914,132900,1407490950,34000,33950,34000,33950,58
|
|
20230914,132800,1405520900,33950,34000,34000,33950,114
|
|
20230914,132700,1401644950,34000,34100,34100,34000,249
|
|
20230914,132600,1393177750,33950,33950,33950,33950,1
|
|
20230914,132500,1393143800,34100,34100,34100,34100,10
|
|
20230914,132400,1392802800,34100,34100,34100,34100,1
|
|
20230914,132300,1392768700,33900,33900,34050,33900,762
|
|
20230914,132200,1366903950,33900,33950,34000,33900,204
|
|
20230914,132100,1359987450,33900,33900,33900,33900,1
|
|
20230914,132000,1359953550,33900,34000,34000,33900,81
|
|
20230914,131900,1357202650,33900,34000,34000,33900,47
|
|
20230914,131800,1355605350,34000,33900,34000,33900,210
|
|
20230914,131700,1348476350,33950,33900,33950,33900,304
|
|
20230914,131600,1338156550,33950,33950,33950,33950,523
|
|
20230914,131500,1320400700,34000,34050,34050,33950,269
|
|
20230914,131400,1311254400,34050,33850,34050,33850,4405
|
|
20230914,131300,1161708100,33850,33850,33850,33850,427
|
|
20230914,131200,1147254150,33700,33700,33850,33700,3335
|
|
20230914,131100,1034799950,33550,33550,33550,33550,241
|
|
20230914,131000,1026714400,33550,33550,33550,33550,1
|
|
20230914,130900,1026680850,33700,33700,33700,33700,3
|
|
20230914,130800,1026579750,33700,33700,33700,33700,0
|
|
20230914,130700,1026579750,33700,33600,33700,33550,3081
|
|
20230914,130600,922993050,33600,33550,33600,33550,11
|
|
20230914,130500,922623950,33600,33600,33600,33600,32
|
|
20230914,130400,921548750,33550,33550,33600,33550,62
|
|
20230914,130300,919466100,33550,33500,33550,33500,635
|
|
20230914,130200,898184200,33400,33400,33400,33400,1
|
|
20230914,130100,898150800,33500,33500,33500,33500,1
|
|
20230914,130000,898117300,33350,33350,33350,33350,0
|
|
20230914,125900,898117300,33350,33500,33500,33350,29
|
|
20230914,125800,897146500,33500,33500,33500,33500,0
|
|
20230914,125700,897146500,33500,33350,33500,33350,403
|
|
20230914,125600,883646150,33350,33350,33350,33350,5
|
|
20230914,125500,883479400,33500,33450,33500,33450,103
|
|
20230914,125400,880033250,33450,33350,33450,33350,10
|
|
20230914,125300,879699650,33400,33400,33400,33400,1
|
|
20230914,125200,879666250,33450,33450,33450,33450,2
|
|
20230914,125100,879599350,33450,33450,33450,33400,112
|
|
20230914,125000,875853000,33450,33450,33450,33450,0
|
|
20230914,124900,875853000,33450,33450,33450,33450,125
|
|
20230914,124800,871671750,33350,33450,33450,33350,2
|
|
20230914,124700,871604950,33450,33450,33450,33450,300
|
|
20230914,124600,861569950,33350,33350,33350,33350,3
|
|
20230914,124500,861469900,33450,33350,33450,33350,21
|
|
20230914,124400,860769350,33350,33350,33350,33350,1
|
|
20230914,124300,860736000,33350,33350,33350,33350,1
|
|
20230914,124200,860702650,33450,33450,33450,33450,1
|
|
20230914,124100,860669200,33450,33300,33450,33300,32
|
|
20230914,124000,859598950,33300,33450,33500,33300,153
|
|
20230914,123900,854474650,33500,33350,33500,33350,3
|
|
20230914,123800,854374300,33350,33350,33350,33350,4
|
|
20230914,123700,854240900,33500,33450,33500,33450,53
|
|
20230914,123600,852467950,33450,33350,33450,33350,8
|
|
20230914,123500,852200750,33350,33350,33350,33350,3
|
|
20230914,123400,852100700,33450,33350,33450,33350,114
|
|
20230914,123300,848297400,33450,33350,33450,33350,5
|
|
20230914,123200,848130450,33350,33350,33350,33350,2
|
|
20230914,123100,848063750,33350,33450,33450,33350,4
|
|
20230914,123000,847930250,33350,33350,33350,33350,3
|
|
20230914,122900,847830200,33450,33350,33450,33350,9
|
|
20230914,122800,847529950,33350,33350,33350,33350,1
|
|
20230914,122700,847496600,33450,33350,33450,33350,14
|
|
20230914,122600,847028900,33350,33350,33350,33350,1
|
|
20230914,122500,846995550,33350,33350,33350,33350,3
|
|
20230914,122400,846895500,33450,33350,33450,33350,4
|
|
20230914,122300,846761800,33350,33350,33350,33350,200
|
|
20230914,122200,840091800,33500,33350,33500,33350,3
|
|
20230914,122100,839991450,33350,33350,33350,33350,2
|
|
20230914,122000,839924750,33350,33350,33350,33350,107
|
|
20230914,121900,836356300,33350,33350,33350,33350,2
|
|
20230914,121800,836289600,33500,33500,33500,33500,3
|
|
20230914,121700,836189100,33350,33350,33350,33350,1
|
|
20230914,121600,836155750,33350,33350,33350,33350,5
|
|
20230914,121500,835989000,33350,33500,33500,33350,2
|
|
20230914,121400,835922150,33400,33350,33400,33350,4
|
|
20230914,121300,835788700,33400,33500,33500,33350,295
|
|
20230914,121200,825935800,33500,33400,33500,33400,102
|
|
20230914,121100,822528900,33400,33400,33400,33400,7
|
|
20230914,121000,822295100,33550,33550,33550,33550,0
|
|
20230914,120900,822295100,33550,33400,33550,33400,9
|
|
20230914,120800,821994350,33400,33400,33400,33400,1
|
|
20230914,120700,821960950,33550,33550,33550,33550,0
|
|
20230914,120600,821960950,33550,33400,33550,33400,5
|
|
20230914,120500,821793650,33400,33400,33400,33400,1
|
|
20230914,120400,821760250,33400,33400,33400,33400,3
|
|
20230914,120300,821660050,33550,33400,33550,33400,4
|
|
20230914,120200,821526300,33400,33400,33550,33400,10
|
|
20230914,120100,821192150,33400,33400,33550,33400,6
|
|
20230914,120000,820991450,33400,33400,33400,33400,6
|
|
20230914,115900,820791050,33400,33400,33400,33400,1
|
|
20230914,115800,820757650,33400,33400,33400,33400,1
|
|
20230914,115700,820724250,33600,33600,33600,33600,1
|
|
20230914,115600,820690650,33600,33600,33600,33600,60
|
|
20230914,115500,818674650,33600,33600,33600,33400,203
|
|
20230914,115400,811854050,33600,33550,33600,33550,4
|
|
20230914,115300,811719700,33550,33450,33550,33450,239
|
|
20230914,115200,803701650,33450,33500,33550,33450,284
|
|
20230914,115100,794201500,33500,33500,33500,33500,4
|
|
20230914,115000,794067500,33500,33450,33500,33450,2
|
|
20230914,114900,794000550,33450,33450,33450,33450,6
|
|
20230914,114800,793799850,33450,33450,33550,33450,20
|
|
20230914,114700,793129700,33450,33450,33450,33450,30
|
|
20230914,114600,792126200,33450,33450,33450,33450,3
|
|
20230914,114500,792025850,33450,33450,33550,33450,23
|
|
20230914,114400,791256200,33450,33550,33550,33450,24
|
|
20230914,114300,790452900,33500,33500,33500,33500,20
|
|
20230914,114200,789782900,33600,33500,33600,33500,7
|
|
20230914,114100,789548200,33600,33600,33600,33600,202
|
|
20230914,114000,782761000,33600,33550,33600,33550,2
|
|
20230914,113900,782693850,33600,33600,33600,33500,33
|
|
20230914,113800,781585150,33600,33600,33600,33600,0
|
|
20230914,113700,781585150,33600,33450,33600,33400,1663
|
|
20230914,113600,725787400,33450,33400,33450,33400,146
|
|
20230914,113500,720903800,33400,33400,33400,33400,57
|
|
20230914,113400,719000000,33350,33350,33350,33350,1
|
|
20230914,113300,718966650,33350,33350,33400,33350,6
|
|
20230914,113200,718766450,33350,33350,33350,33350,31
|
|
20230914,113100,717732600,33300,33350,33350,33300,3
|
|
20230914,113000,717632600,33350,33350,33350,33350,3
|
|
20230914,112900,717532550,33300,33300,33300,33300,1
|
|
20230914,112800,717499250,33300,33300,33300,33300,5
|
|
20230914,112700,717332750,33350,33300,33350,33300,9
|
|
20230914,112600,717032900,33300,33300,33300,33300,80
|
|
20230914,112500,714368900,33300,33300,33300,33300,52
|
|
20230914,112400,712637300,33300,33300,33400,33300,729
|
|
20230914,112300,688359400,33300,33400,33400,33300,3
|
|
20230914,112200,688259400,33450,33300,33450,33300,7
|
|
20230914,112100,688026000,33300,33300,33300,33300,0
|
|
20230914,112000,688026000,33300,33300,33300,33300,1
|
|
20230914,111900,687992700,33450,33450,33450,33450,0
|
|
20230914,111800,687992700,33450,33350,33500,33300,64
|
|
20230914,111700,685856650,33300,33350,33400,33300,6
|
|
20230914,111600,685656550,33350,33350,33350,33350,2
|
|
20230914,111500,685589850,33350,33300,33350,33300,10
|
|
20230914,111400,685256600,33300,33300,33300,33300,33
|
|
20230914,111300,684157700,33350,33350,33350,33300,124
|
|
20230914,111200,680022400,33400,33400,33400,33400,6
|
|
20230914,111100,679822000,33400,33400,33400,33400,6
|
|
20230914,111000,679621600,33350,33350,33350,33350,9
|
|
20230914,110900,679321450,33350,33350,33400,33350,47
|
|
20230914,110800,677753850,33400,33400,33400,33400,0
|
|
20230914,110700,677753850,33400,33350,33400,33350,8
|
|
20230914,110600,677486700,33550,33350,33550,33350,120
|
|
20230914,110500,673481000,33400,33400,33400,33400,96
|
|
20230914,110400,670274600,33400,33400,33400,33400,1
|
|
20230914,110300,670241200,33550,33400,33550,33400,507
|
|
20230914,110200,653256950,33400,33400,33400,33400,94
|
|
20230914,110100,650117350,33400,33450,33450,33400,9
|
|
20230914,110000,649816650,33450,33450,33450,33450,1
|
|
20230914,105900,649783200,33450,33400,33450,33400,23
|
|
20230914,105800,649014050,33400,33450,33450,33350,117
|
|
20230914,105700,645101700,33450,33450,33450,33450,47
|
|
20230914,105600,643529550,33450,33500,33500,33350,68
|
|
20230914,105500,641254950,33500,33400,33500,33400,369
|
|
20230914,105400,628912050,33400,33400,33400,33400,61
|
|
20230914,105300,626874650,33350,33350,33350,33350,15
|
|
20230914,105200,626374400,33350,33300,33350,33300,178
|
|
20230914,105100,620438950,33300,33200,33300,33200,3
|
|
20230914,105000,620339200,33200,33200,33200,33200,51
|
|
20230914,104900,618646000,33200,33200,33200,33200,20
|
|
20230914,104800,617982000,33200,33150,33200,33150,93
|
|
20230914,104700,614898900,33150,33150,33150,33150,0
|
|
20230914,104600,614898900,33150,33150,33150,33150,96
|
|
20230914,104500,611716500,33150,33150,33250,33150,4
|
|
20230914,104400,611583700,33150,33150,33150,33150,1
|
|
20230914,104300,611550550,33150,33150,33150,33150,5
|
|
20230914,104200,611384800,33250,33250,33250,33250,2
|
|
20230914,104100,611318300,33150,33200,33250,33150,7
|
|
20230914,104000,611086100,33200,33200,33200,33200,3
|
|
20230914,103900,610986500,33250,33150,33250,33150,12
|
|
20230914,103800,610588200,33150,33150,33150,33150,10
|
|
20230914,103700,610256700,33150,33200,33200,33150,39
|
|
20230914,103600,608961950,33250,33200,33300,33200,108
|
|
20230914,103500,605376150,33250,33250,33250,33200,39
|
|
20230914,103400,604080350,33250,33250,33250,33250,10
|
|
20230914,103300,603747850,33350,33200,33350,33200,491
|
|
20230914,103200,587412400,33200,33350,33350,33200,69
|
|
20230914,103100,585112150,33350,33350,33350,33350,101
|
|
20230914,103000,581743800,33450,33350,33450,33350,7
|
|
20230914,102900,581510150,33350,33350,33350,33350,37
|
|
20230914,102800,580276200,33400,33450,33450,33400,858
|
|
20230914,102700,551617150,33450,33450,33450,33400,146
|
|
20230914,102600,546734150,33450,33500,33500,33450,19
|
|
20230914,102500,546097950,33500,33450,33550,33450,308
|
|
20230914,102400,535781950,33450,33400,33450,33400,43
|
|
20230914,102300,534343650,33500,33350,33500,33350,1165
|
|
20230914,102200,495382450,33200,33200,33200,33200,0
|
|
20230914,102100,495382450,33200,33250,33350,33200,30
|
|
20230914,102000,494382950,33250,33250,33250,33250,3
|
|
20230914,101900,494283200,33250,33250,33250,33250,181
|
|
20230914,101800,488264950,33350,33150,33350,33150,678
|
|
20230914,101700,465693750,33100,33100,33100,33100,1
|
|
20230914,101600,465660650,33100,33150,33150,33100,7
|
|
20230914,101500,465428850,33150,33150,33150,33150,2
|
|
20230914,101400,465362550,33150,33200,33200,33150,38
|
|
20230914,101300,464101000,33100,33150,33150,33100,8
|
|
20230914,101200,463835850,33150,33150,33150,33150,12
|
|
20230914,101100,463438050,33150,33100,33150,33100,201
|
|
20230914,101000,456780050,33100,33100,33100,33100,2
|
|
20230914,100900,456713850,33150,33150,33150,33150,2
|
|
20230914,100800,456647550,33150,33050,33150,33050,4
|
|
20230914,100700,456515050,33050,33050,33050,33050,4
|
|
20230914,100600,456382850,33150,33150,33150,33050,285
|
|
20230914,100500,446958600,33000,33000,33000,33000,6
|
|
20230914,100400,446760600,32950,33100,33100,32950,1302
|
|
20230914,100300,403763900,33200,33100,33200,33100,71
|
|
20230914,100200,401413600,33100,33100,33100,33100,0
|
|
20230914,100100,401413600,33100,33150,33150,33100,42
|
|
20230914,100000,400021350,33150,33150,33150,33150,211
|
|
20230914,095900,393026700,33200,33200,33200,33200,145
|
|
20230914,095800,388212700,33200,33200,33200,33200,29
|
|
20230914,095700,387249900,33150,33200,33200,33150,602
|
|
20230914,095600,367292600,33200,33200,33200,33200,82
|
|
20230914,095500,364570200,33150,33150,33150,33150,5
|
|
20230914,095400,364404450,33200,33200,33200,33200,2
|
|
20230914,095300,364338050,33200,33200,33200,33200,181
|
|
20230914,095200,358328850,33150,33100,33150,33100,109
|
|
20230914,095100,354715550,33150,33150,33150,33150,2
|
|
20230914,095000,354649250,33100,33100,33100,33100,0
|
|
20230914,094900,354649250,33100,33100,33100,33100,5
|
|
20230914,094800,354483750,33150,33150,33150,33150,82
|
|
20230914,094700,351765450,33100,33100,33100,33100,5
|
|
20230914,094600,351599950,33150,33150,33150,33150,8
|
|
20230914,094500,351334750,33150,33050,33150,33050,7
|
|
20230914,094400,351103100,33050,33150,33150,33050,50
|
|
20230914,094300,349445700,33150,33150,33150,33150,53
|
|
20230914,094200,347688750,33200,33150,33200,33150,20
|
|
20230914,094100,347025650,33050,33050,33050,33050,1
|
|
20230914,094000,346992600,33150,33150,33150,33150,0
|
|
20230914,093900,346992600,33150,33000,33150,33000,260
|
|
20230914,093800,338388100,33100,33100,33100,33100,1
|
|
20230914,093700,338355000,33050,33050,33050,33050,104
|
|
20230914,093600,334917800,33050,33000,33050,33000,3
|
|
20230914,093500,334818700,33050,33050,33050,33050,122
|
|
20230914,093400,330786600,33100,33050,33100,33050,4
|
|
20230914,093300,330654350,33050,33050,33150,33050,609
|
|
20230914,093200,310522300,33050,33000,33050,33000,224
|
|
20230914,093100,303129100,32950,32950,33050,32950,39
|
|
20230914,093000,301843850,33050,33000,33050,33000,69
|
|
20230914,092900,299566700,32950,32900,32950,32900,109
|
|
20230914,092800,295975350,32950,32900,32950,32900,48
|
|
20230914,092700,294393800,32950,33000,33000,32900,68
|
|
20230914,092600,292155400,33000,33000,33000,33000,0
|
|
20230914,092500,292155400,33000,33050,33050,32900,635
|
|
20230914,092400,271237700,33050,33000,33050,32900,33
|
|
20230914,092300,270149100,33000,33000,33000,33000,1
|
|
20230914,092200,270116100,33000,33000,33000,33000,3
|
|
20230914,092100,270017100,33050,33100,33100,33050,102
|
|
20230914,092000,266641000,32950,32900,32950,32900,61
|
|
20230914,091900,264633900,33000,32950,33100,32950,210
|
|
20230914,091800,257700850,32900,32950,32950,32900,861
|
|
20230914,091700,229372450,32950,32950,32950,32950,32
|
|
20230914,091600,228318050,32950,32950,32950,32950,400
|
|
20230914,091500,215138050,33350,33150,33350,32950,558
|
|
20230914,091400,196710700,33000,33100,33150,33000,178
|
|
20230914,091300,190833300,33300,33300,33300,33100,28
|
|
20230914,091200,189901100,33400,33150,33400,33050,393
|
|
20230914,091100,176827400,33000,33000,33000,33000,0
|
|
20230914,091000,176827400,33000,33000,33000,33000,324
|
|
20230914,090900,166135400,33000,32950,33000,32750,153
|
|
20230914,090800,161112850,33000,33250,33250,33000,776
|
|
20230914,090700,135471800,33300,33300,33300,33300,30
|
|
20230914,090600,134472800,33300,33100,33300,33050,316
|
|
20230914,090500,124012850,33200,33150,33350,33150,220
|
|
20230914,090400,116697650,33150,33250,33250,33150,557
|
|
20230914,090300,98178400,33250,33250,33250,33100,403
|
|
20230914,090200,84838550,33100,33100,33100,33100,109
|
|
20230914,090100,81230650,33250,33200,33250,33200,433
|
|
20230914,090000,66849950,33200,32800,33200,32800,2031
|