711 lines
37 KiB
CSV
711 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,204800,4036147650,37500,37500,37500,37500,2429
|
|
20230918,204700,4036147650,37500,37500,37500,37500,0
|
|
20230918,204600,4036147650,37500,37500,37500,37500,0
|
|
20230918,204500,4036147650,37500,37500,37500,37500,0
|
|
20230918,204400,4036147650,37500,37500,37500,37500,0
|
|
20230918,204300,4036147650,37500,37500,37500,37500,0
|
|
20230918,204200,4036147650,37500,37500,37500,37500,0
|
|
20230918,204100,4036147650,37500,37500,37500,37500,0
|
|
20230918,204000,4036147650,37500,37500,37500,37500,0
|
|
20230918,203900,4036147650,37500,37500,37500,37500,0
|
|
20230918,203800,4036147650,37500,37500,37500,37500,0
|
|
20230918,203700,4036147650,37500,37500,37500,37500,0
|
|
20230918,203600,4036147650,37500,37500,37500,37500,0
|
|
20230918,203500,4036147650,37500,37500,37500,37500,0
|
|
20230918,203400,4036147650,37500,37500,37500,37500,0
|
|
20230918,203300,4036147650,37500,37500,37500,37500,0
|
|
20230918,203200,4036147650,37500,37500,37500,37500,0
|
|
20230918,203100,4036147650,37500,37500,37500,37500,0
|
|
20230918,203000,4036147650,37500,37500,37500,37500,0
|
|
20230918,202900,4036147650,37500,37500,37500,37500,0
|
|
20230918,202800,4036147650,37500,37500,37500,37500,0
|
|
20230918,202700,4036147650,37500,37500,37500,37500,0
|
|
20230918,202600,4036147650,37500,37500,37500,37500,0
|
|
20230918,202500,4036147650,37500,37500,37500,37500,0
|
|
20230918,202400,4036147650,37500,37500,37500,37500,0
|
|
20230918,202300,4036147650,37500,37500,37500,37500,0
|
|
20230918,202200,4036147650,37500,37500,37500,37500,0
|
|
20230918,202100,4036147650,37500,37500,37500,37500,0
|
|
20230918,202000,4036147650,37500,37500,37500,37500,0
|
|
20230918,201900,4036147650,37500,37500,37500,37500,0
|
|
20230918,201800,4036147650,37500,37500,37500,37500,2429
|
|
20230918,201700,4036147650,37500,37500,37500,37500,0
|
|
20230918,201600,4036147650,37500,37500,37500,37500,0
|
|
20230918,201500,4036147650,37500,37500,37500,37500,0
|
|
20230918,201400,4036147650,37500,37500,37500,37500,0
|
|
20230918,201300,4036147650,37500,37500,37500,37500,0
|
|
20230918,201200,4036147650,37500,37500,37500,37500,0
|
|
20230918,201100,4036147650,37500,37500,37500,37500,0
|
|
20230918,201000,4036147650,37500,37500,37500,37500,0
|
|
20230918,200900,4036147650,37500,37500,37500,37500,0
|
|
20230918,200800,4036147650,37500,37500,37500,37500,0
|
|
20230918,200700,4036147650,37500,37500,37500,37500,0
|
|
20230918,200600,4036147650,37500,37500,37500,37500,0
|
|
20230918,200500,4036147650,37500,37500,37500,37500,0
|
|
20230918,200400,4036147650,37500,37500,37500,37500,0
|
|
20230918,200300,4036147650,37500,37500,37500,37500,0
|
|
20230918,200200,4036147650,37500,37500,37500,37500,0
|
|
20230918,200100,4036147650,37500,37500,37500,37500,0
|
|
20230918,200000,4036147650,37500,37500,37500,37500,0
|
|
20230918,195900,4036147650,37500,37500,37500,37500,0
|
|
20230918,195800,4036147650,37500,37500,37500,37500,0
|
|
20230918,195700,4036147650,37500,37500,37500,37500,0
|
|
20230918,195600,4036147650,37500,37500,37500,37500,0
|
|
20230918,195500,4036147650,37500,37500,37500,37500,0
|
|
20230918,195400,4036147650,37500,37500,37500,37500,0
|
|
20230918,195300,4036147650,37500,37500,37500,37500,0
|
|
20230918,195200,4036147650,37500,37500,37500,37500,0
|
|
20230918,195100,4036147650,37500,37500,37500,37500,0
|
|
20230918,195000,4036147650,37500,37500,37500,37500,0
|
|
20230918,194900,4036147650,37500,37500,37500,37500,0
|
|
20230918,194800,4036147650,37500,37500,37500,37500,2429
|
|
20230918,194700,4036147650,37500,37500,37500,37500,0
|
|
20230918,194600,4036147650,37500,37500,37500,37500,0
|
|
20230918,194500,4036147650,37500,37500,37500,37500,0
|
|
20230918,194400,4036147650,37500,37500,37500,37500,0
|
|
20230918,194300,4036147650,37500,37500,37500,37500,0
|
|
20230918,194200,4036147650,37500,37500,37500,37500,0
|
|
20230918,194100,4036147650,37500,37500,37500,37500,0
|
|
20230918,194000,4036147650,37500,37500,37500,37500,0
|
|
20230918,193900,4036147650,37500,37500,37500,37500,0
|
|
20230918,193800,4036147650,37500,37500,37500,37500,0
|
|
20230918,193700,4036147650,37500,37500,37500,37500,0
|
|
20230918,193600,4036147650,37500,37500,37500,37500,0
|
|
20230918,193500,4036147650,37500,37500,37500,37500,0
|
|
20230918,193400,4036147650,37500,37500,37500,37500,0
|
|
20230918,193300,4036147650,37500,37500,37500,37500,0
|
|
20230918,193200,4036147650,37500,37500,37500,37500,0
|
|
20230918,193100,4036147650,37500,37500,37500,37500,0
|
|
20230918,193000,4036147650,37500,37500,37500,37500,0
|
|
20230918,192900,4036147650,37500,37500,37500,37500,0
|
|
20230918,192800,4036147650,37500,37500,37500,37500,0
|
|
20230918,192700,4036147650,37500,37500,37500,37500,0
|
|
20230918,192600,4036147650,37500,37500,37500,37500,0
|
|
20230918,192500,4036147650,37500,37500,37500,37500,0
|
|
20230918,192400,4036147650,37500,37500,37500,37500,0
|
|
20230918,192300,4036147650,37500,37500,37500,37500,0
|
|
20230918,192200,4036147650,37500,37500,37500,37500,0
|
|
20230918,192100,4036147650,37500,37500,37500,37500,0
|
|
20230918,192000,4036147650,37500,37500,37500,37500,0
|
|
20230918,191900,4036147650,37500,37500,37500,37500,0
|
|
20230918,191800,4036147650,37500,37500,37500,37500,2429
|
|
20230918,191700,4036147650,37500,37500,37500,37500,0
|
|
20230918,191600,4036147650,37500,37500,37500,37500,0
|
|
20230918,191500,4036147650,37500,37500,37500,37500,0
|
|
20230918,191400,4036147650,37500,37500,37500,37500,0
|
|
20230918,191300,4036147650,37500,37500,37500,37500,0
|
|
20230918,191200,4036147650,37500,37500,37500,37500,0
|
|
20230918,191100,4036147650,37500,37500,37500,37500,0
|
|
20230918,191000,4036147650,37500,37500,37500,37500,0
|
|
20230918,190900,4036147650,37500,37500,37500,37500,0
|
|
20230918,190800,4036147650,37500,37500,37500,37500,0
|
|
20230918,190700,4036147650,37500,37500,37500,37500,0
|
|
20230918,190600,4036147650,37500,37500,37500,37500,0
|
|
20230918,190500,4036147650,37500,37500,37500,37500,0
|
|
20230918,190400,4036147650,37500,37500,37500,37500,0
|
|
20230918,190300,4036147650,37500,37500,37500,37500,0
|
|
20230918,190200,4036147650,37500,37500,37500,37500,0
|
|
20230918,190100,4036147650,37500,37500,37500,37500,0
|
|
20230918,190000,4036147650,37500,37500,37500,37500,0
|
|
20230918,185900,4036147650,37500,37500,37500,37500,0
|
|
20230918,185800,4036147650,37500,37500,37500,37500,0
|
|
20230918,185700,4036147650,37500,37500,37500,37500,0
|
|
20230918,185600,4036147650,37500,37500,37500,37500,0
|
|
20230918,185500,4036147650,37500,37500,37500,37500,0
|
|
20230918,185400,4036147650,37500,37500,37500,37500,0
|
|
20230918,185300,4036147650,37500,37500,37500,37500,0
|
|
20230918,185200,4036147650,37500,37500,37500,37500,0
|
|
20230918,185100,4036147650,37500,37500,37500,37500,0
|
|
20230918,185000,4036147650,37500,37500,37500,37500,0
|
|
20230918,184900,4036147650,37500,37500,37500,37500,0
|
|
20230918,184800,4036147650,37500,37500,37500,37500,2429
|
|
20230918,184700,4036147650,37500,37500,37500,37500,0
|
|
20230918,184600,4036147650,37500,37500,37500,37500,0
|
|
20230918,184500,4036147650,37500,37500,37500,37500,0
|
|
20230918,184400,4036147650,37500,37500,37500,37500,0
|
|
20230918,184300,4036147650,37500,37500,37500,37500,0
|
|
20230918,184200,4036147650,37500,37500,37500,37500,0
|
|
20230918,184100,4036147650,37500,37500,37500,37500,0
|
|
20230918,184000,4036147650,37500,37500,37500,37500,0
|
|
20230918,183900,4036147650,37500,37500,37500,37500,0
|
|
20230918,183800,4036147650,37500,37500,37500,37500,0
|
|
20230918,183700,4036147650,37500,37500,37500,37500,0
|
|
20230918,183600,4036147650,37500,37500,37500,37500,0
|
|
20230918,183500,4036147650,37500,37500,37500,37500,0
|
|
20230918,183400,4036147650,37500,37500,37500,37500,0
|
|
20230918,183300,4036147650,37500,37500,37500,37500,0
|
|
20230918,183200,4036147650,37500,37500,37500,37500,0
|
|
20230918,183100,4036147650,37500,37500,37500,37500,0
|
|
20230918,183000,4036147650,37500,37500,37500,37500,0
|
|
20230918,182900,4036147650,37500,37500,37500,37500,0
|
|
20230918,182800,4036147650,37500,37500,37500,37500,0
|
|
20230918,182700,4036147650,37500,37500,37500,37500,0
|
|
20230918,182600,4036147650,37500,37500,37500,37500,0
|
|
20230918,182500,4036147650,37500,37500,37500,37500,0
|
|
20230918,182400,4036147650,37500,37500,37500,37500,0
|
|
20230918,182300,4036147650,37500,37500,37500,37500,0
|
|
20230918,182200,4036147650,37500,37500,37500,37500,0
|
|
20230918,182100,4036147650,37500,37500,37500,37500,0
|
|
20230918,182000,4036147650,37500,37500,37500,37500,0
|
|
20230918,181900,4036147650,37500,37500,37500,37500,0
|
|
20230918,181800,4036147650,37500,37500,37500,37500,2429
|
|
20230918,181700,4036147650,37500,37500,37500,37500,0
|
|
20230918,181600,4036147650,37500,37500,37500,37500,0
|
|
20230918,181500,4036147650,37500,37500,37500,37500,0
|
|
20230918,181400,4036147650,37500,37500,37500,37500,0
|
|
20230918,181300,4036147650,37500,37500,37500,37500,0
|
|
20230918,181200,4036147650,37500,37500,37500,37500,0
|
|
20230918,181100,4036147650,37500,37500,37500,37500,0
|
|
20230918,181000,4036147650,37500,37500,37500,37500,0
|
|
20230918,180900,4036147650,37500,37500,37500,37500,0
|
|
20230918,180800,4036147650,37500,37500,37500,37500,0
|
|
20230918,180700,4036147650,37500,37500,37500,37500,0
|
|
20230918,180600,4036147650,37500,37500,37500,37500,0
|
|
20230918,180500,4036147650,37500,37500,37500,37500,0
|
|
20230918,180400,4036147650,37500,37500,37500,37500,0
|
|
20230918,180300,4036147650,37500,37500,37500,37500,0
|
|
20230918,180200,4036147650,37500,37500,37500,37500,0
|
|
20230918,180100,4036147650,37500,37500,37500,37500,0
|
|
20230918,180000,4036147650,37500,37500,37500,37500,0
|
|
20230918,175900,4036147650,37500,37500,37500,37500,0
|
|
20230918,175800,4036147650,37500,37500,37500,37500,0
|
|
20230918,175700,4036147650,37500,37500,37500,37500,0
|
|
20230918,175600,4036147650,37500,37500,37500,37500,0
|
|
20230918,175500,4036147650,37500,37500,37500,37500,0
|
|
20230918,175400,4036147650,37500,37500,37500,37500,0
|
|
20230918,175300,4036147650,37500,37500,37500,37500,0
|
|
20230918,175200,4036147650,37500,37500,37500,37500,0
|
|
20230918,175100,4036147650,37500,37500,37500,37500,0
|
|
20230918,175000,4036147650,37500,37500,37500,37500,0
|
|
20230918,174900,4036147650,37500,37500,37500,37500,0
|
|
20230918,174800,4036147650,37500,37500,37500,37500,2429
|
|
20230918,174700,4036147650,37500,37500,37500,37500,0
|
|
20230918,174600,4036147650,37500,37500,37500,37500,0
|
|
20230918,174500,4036147650,37500,37500,37500,37500,0
|
|
20230918,174400,4036147650,37500,37500,37500,37500,0
|
|
20230918,174300,4036147650,37500,37500,37500,37500,0
|
|
20230918,174200,4036147650,37500,37500,37500,37500,0
|
|
20230918,174100,4036147650,37500,37500,37500,37500,0
|
|
20230918,174000,4036147650,37500,37500,37500,37500,0
|
|
20230918,173900,4036147650,37500,37500,37500,37500,0
|
|
20230918,173800,4036147650,37500,37500,37500,37500,0
|
|
20230918,173700,4036147650,37500,37500,37500,37500,0
|
|
20230918,173600,4036147650,37500,37500,37500,37500,0
|
|
20230918,173500,4036147650,37500,37500,37500,37500,0
|
|
20230918,173400,4036147650,37500,37500,37500,37500,0
|
|
20230918,173300,4036147650,37500,37500,37500,37500,0
|
|
20230918,173200,4036147650,37500,37500,37500,37500,0
|
|
20230918,173100,4036147650,37500,37500,37500,37500,0
|
|
20230918,173000,4036147650,37500,37500,37500,37500,0
|
|
20230918,172900,4036147650,37500,37500,37500,37500,0
|
|
20230918,172800,4036147650,37500,37500,37500,37500,0
|
|
20230918,172700,4036147650,37500,37500,37500,37500,0
|
|
20230918,172600,4036147650,37500,37500,37500,37500,0
|
|
20230918,172500,4036147650,37500,37500,37500,37500,0
|
|
20230918,172400,4036147650,37500,37500,37500,37500,0
|
|
20230918,172300,4036147650,37500,37500,37500,37500,0
|
|
20230918,172200,4036147650,37500,37500,37500,37500,0
|
|
20230918,172100,4036147650,37500,37500,37500,37500,0
|
|
20230918,172000,4036147650,37500,37500,37500,37500,0
|
|
20230918,171900,4036147650,37500,37500,37500,37500,0
|
|
20230918,171800,4036147650,37500,37500,37500,37500,2429
|
|
20230918,171700,4036147650,37500,37500,37500,37500,0
|
|
20230918,171600,4036147650,37500,37500,37500,37500,0
|
|
20230918,171500,4036147650,37500,37500,37500,37500,0
|
|
20230918,171400,4036147650,37500,37500,37500,37500,0
|
|
20230918,171300,4036147650,37500,37500,37500,37500,0
|
|
20230918,171200,4036147650,37500,37500,37500,37500,0
|
|
20230918,171100,4036147650,37500,37500,37500,37500,0
|
|
20230918,171000,4036147650,37500,37500,37500,37500,0
|
|
20230918,170900,4036147650,37500,37500,37500,37500,0
|
|
20230918,170800,4036147650,37500,37500,37500,37500,0
|
|
20230918,170700,4036147650,37500,37500,37500,37500,0
|
|
20230918,170600,4036147650,37500,37500,37500,37500,0
|
|
20230918,170500,4036147650,37500,37500,37500,37500,0
|
|
20230918,170400,4036147650,37500,37500,37500,37500,0
|
|
20230918,170300,4036147650,37500,37500,37500,37500,0
|
|
20230918,170200,4036147650,37500,37500,37500,37500,0
|
|
20230918,170100,4036147650,37500,37500,37500,37500,0
|
|
20230918,170000,4036147650,37500,37500,37500,37500,0
|
|
20230918,165900,4036147650,37500,37500,37500,37500,0
|
|
20230918,165800,4036147650,37500,37500,37500,37500,0
|
|
20230918,165700,4036147650,37500,37500,37500,37500,0
|
|
20230918,165600,4036147650,37500,37500,37500,37500,0
|
|
20230918,165500,4036147650,37500,37500,37500,37500,0
|
|
20230918,165400,4036147650,37500,37500,37500,37500,0
|
|
20230918,165300,4036147650,37500,37500,37500,37500,0
|
|
20230918,165200,4036147650,37500,37500,37500,37500,0
|
|
20230918,165100,4036147650,37500,37500,37500,37500,0
|
|
20230918,165000,4036147650,37500,37500,37500,37500,0
|
|
20230918,164900,4036147650,37500,37500,37500,37500,0
|
|
20230918,164800,4036147650,37500,37500,37500,37500,2429
|
|
20230918,164700,4036147650,37500,37500,37500,37500,0
|
|
20230918,164600,4036147650,37500,37500,37500,37500,0
|
|
20230918,164500,4036147650,37500,37500,37500,37500,0
|
|
20230918,164400,4036147650,37500,37500,37500,37500,0
|
|
20230918,164300,4036147650,37500,37500,37500,37500,0
|
|
20230918,164200,4036147650,37500,37500,37500,37500,0
|
|
20230918,164100,4036147650,37500,37500,37500,37500,0
|
|
20230918,164000,4036147650,37500,37500,37500,37500,0
|
|
20230918,163900,4036147650,37500,37500,37500,37500,0
|
|
20230918,163800,4036147650,37500,37500,37500,37500,0
|
|
20230918,163700,4036147650,37500,37500,37500,37500,0
|
|
20230918,163600,4036147650,37500,37500,37500,37500,0
|
|
20230918,163500,4036147650,37500,37500,37500,37500,0
|
|
20230918,163400,4036147650,37500,37500,37500,37500,0
|
|
20230918,163300,4036147650,37500,37500,37500,37500,0
|
|
20230918,163200,4036147650,37500,37500,37500,37500,0
|
|
20230918,163100,4036147650,37500,37500,37500,37500,0
|
|
20230918,163000,4036147650,37500,37500,37500,37500,0
|
|
20230918,162900,4036147650,37500,37500,37500,37500,0
|
|
20230918,162800,4036147650,37500,37500,37500,37500,0
|
|
20230918,162700,4036147650,37500,37500,37500,37500,0
|
|
20230918,162600,4036147650,37500,37500,37500,37500,0
|
|
20230918,162500,4036147650,37500,37500,37500,37500,0
|
|
20230918,162400,4036147650,37500,37500,37500,37500,0
|
|
20230918,162300,4036147650,37500,37500,37500,37500,0
|
|
20230918,162200,4036147650,37500,37500,37500,37500,0
|
|
20230918,162100,4036147650,37500,37500,37500,37500,0
|
|
20230918,162000,4036147650,37500,37500,37500,37500,0
|
|
20230918,161900,4036147650,37500,37500,37500,37500,0
|
|
20230918,161800,4036147650,37500,37500,37500,37500,2429
|
|
20230918,161700,4036147650,37500,37500,37500,37500,0
|
|
20230918,161600,4036147650,37500,37500,37500,37500,0
|
|
20230918,161500,4036147650,37500,37500,37500,37500,0
|
|
20230918,161400,4036147650,37500,37500,37500,37500,0
|
|
20230918,161300,4036147650,37500,37500,37500,37500,0
|
|
20230918,161200,4036147650,37500,37500,37500,37500,0
|
|
20230918,161100,4036147650,37500,37500,37500,37500,0
|
|
20230918,161000,4036147650,37500,37500,37500,37500,0
|
|
20230918,160900,4036147650,37500,37500,37500,37500,0
|
|
20230918,160800,4036147650,37500,37500,37500,37500,0
|
|
20230918,160700,4036147650,37500,37500,37500,37500,0
|
|
20230918,160600,4036147650,37500,37500,37500,37500,0
|
|
20230918,160500,4036147650,37500,37500,37500,37500,0
|
|
20230918,160400,4036147650,37500,37500,37500,37500,0
|
|
20230918,160300,4036147650,37500,37500,37500,37500,0
|
|
20230918,160200,4036147650,37500,37500,37500,37500,0
|
|
20230918,160100,4036147650,37500,37500,37500,37500,0
|
|
20230918,160000,4036147650,37500,37500,37500,37500,0
|
|
20230918,155900,4036147650,37500,37500,37500,37500,0
|
|
20230918,155800,4036147650,37500,37500,37500,37500,0
|
|
20230918,155700,4036147650,37500,37500,37500,37500,0
|
|
20230918,155600,4036147650,37500,37500,37500,37500,0
|
|
20230918,155500,4036147650,37500,37500,37500,37500,0
|
|
20230918,155400,4036147650,37500,37500,37500,37500,0
|
|
20230918,155300,4036147650,37500,37500,37500,37500,0
|
|
20230918,155200,4036147650,37500,37500,37500,37500,0
|
|
20230918,155100,4036147650,37500,37500,37500,37500,0
|
|
20230918,155000,4036147650,37500,37500,37500,37500,0
|
|
20230918,154900,4036147650,37500,37500,37500,37500,0
|
|
20230918,154800,4036147650,37500,37500,37500,37500,2429
|
|
20230918,154700,4036147650,37500,37500,37500,37500,0
|
|
20230918,154600,4036147650,37500,37500,37500,37500,0
|
|
20230918,154500,4036147650,37500,37500,37500,37500,0
|
|
20230918,154400,4036147650,37500,37500,37500,37500,0
|
|
20230918,154300,4036147650,37500,37500,37500,37500,0
|
|
20230918,154200,4036147650,37500,37500,37500,37500,0
|
|
20230918,154100,4036147650,37500,37500,37500,37500,0
|
|
20230918,154000,4036147650,37500,37500,37500,37500,0
|
|
20230918,153900,4036147650,37500,37500,37500,37500,0
|
|
20230918,153800,4036147650,37500,37500,37500,37500,0
|
|
20230918,153700,4036147650,37500,37500,37500,37500,0
|
|
20230918,153600,4036147650,37500,37500,37500,37500,0
|
|
20230918,153500,4036147650,37500,37500,37500,37500,0
|
|
20230918,153400,4036147650,37500,37500,37500,37500,0
|
|
20230918,153300,4036147650,37500,37500,37500,37500,0
|
|
20230918,153200,4036147650,37500,37500,37500,37500,0
|
|
20230918,153100,4036147650,37500,37500,37500,37500,0
|
|
20230918,153000,4036147650,37500,37500,37500,37500,2429
|
|
20230918,152900,3945060150,37500,37500,37500,37500,0
|
|
20230918,152800,3945060150,37500,37500,37500,37500,0
|
|
20230918,152700,3945060150,37500,37500,37500,37500,0
|
|
20230918,152600,3945060150,37500,37500,37500,37500,0
|
|
20230918,152500,3945060150,37500,37500,37500,37500,0
|
|
20230918,152400,3945060150,37500,37500,37500,37500,0
|
|
20230918,152300,3945060150,37500,37500,37500,37500,0
|
|
20230918,152200,3945060150,37500,37500,37500,37500,0
|
|
20230918,152100,3945060150,37500,37500,37500,37500,0
|
|
20230918,152000,3945060150,37500,37500,37500,37500,0
|
|
20230918,151900,3945060150,37500,37500,37500,37400,468
|
|
20230918,151800,3927511950,37500,37450,37500,37450,553
|
|
20230918,151700,3906800200,37500,37450,37500,37450,70
|
|
20230918,151600,3904176350,37450,37500,37500,37450,16
|
|
20230918,151500,3903576900,37450,37450,37450,37450,177
|
|
20230918,151400,3896948250,37450,37450,37450,37450,150
|
|
20230918,151300,3891330750,37450,37400,37450,37400,362
|
|
20230918,151200,3877777450,37400,37400,37400,37400,0
|
|
20230918,151100,3877777450,37400,37450,37450,37400,173
|
|
20230918,151000,3871301500,37400,37450,37450,37400,62
|
|
20230918,150900,3868980700,37400,37400,37450,37400,106
|
|
20230918,150800,3865016200,37400,37400,37450,37400,114
|
|
20230918,150700,3860752100,37400,37400,37400,37400,81
|
|
20230918,150600,3857722700,37400,37400,37400,37400,36
|
|
20230918,150500,3856376300,37400,37450,37450,37400,92
|
|
20230918,150400,3852932000,37450,37450,37450,37400,159
|
|
20230918,150300,3846985200,37400,37400,37400,37400,23
|
|
20230918,150200,3846125000,37450,37400,37450,37400,36
|
|
20230918,150100,3844778550,37400,37450,37450,37400,314
|
|
20230918,150000,3833026300,37400,37450,37450,37400,26
|
|
20230918,145900,3832053700,37450,37400,37450,37400,383
|
|
20230918,145800,3817719500,37400,37400,37400,37350,77
|
|
20230918,145700,3814842250,37350,37400,37450,37350,93
|
|
20230918,145600,3811368500,37400,37350,37450,37350,128
|
|
20230918,145500,3806576600,37400,37400,37400,37350,138
|
|
20230918,145400,3801418100,37400,37400,37450,37400,119
|
|
20230918,145300,3796967450,37400,37400,37400,37400,73
|
|
20230918,145200,3794237250,37350,37400,37450,37350,139
|
|
20230918,145100,3789043500,37350,37350,37450,37350,44
|
|
20230918,145000,3787396100,37400,37350,37400,37350,22
|
|
20230918,144900,3786573350,37350,37350,37400,37350,35
|
|
20230918,144800,3785264950,37350,37350,37400,37350,115
|
|
20230918,144700,3780968150,37400,37350,37400,37350,57
|
|
20230918,144600,3778836850,37400,37350,37400,37350,95
|
|
20230918,144500,3775287450,37450,37350,37450,37350,51
|
|
20230918,144400,3773381100,37400,37350,37400,37350,23
|
|
20230918,144300,3772520950,37450,37300,37450,37300,110
|
|
20230918,144200,3768417800,37300,37300,37450,37300,44
|
|
20230918,144100,3766773150,37300,37300,37500,37300,7
|
|
20230918,144000,3766511550,37300,37300,37450,37300,46
|
|
20230918,143900,3764790500,37300,37300,37300,37300,96
|
|
20230918,143800,3761209700,37300,37350,37400,37300,99
|
|
20230918,143700,3757508350,37350,37450,37450,37350,522
|
|
20230918,143600,3738002250,37450,37350,37450,37350,66
|
|
20230918,143500,3735530750,37450,37350,37450,37350,9
|
|
20230918,143400,3735193900,37350,37350,37400,37350,131
|
|
20230918,143300,3730300000,37350,37400,37450,37350,61
|
|
20230918,143200,3728018200,37350,37350,37350,37350,4
|
|
20230918,143100,3727868800,37350,37450,37450,37350,132
|
|
20230918,143000,3722937400,37350,37350,37500,37350,58
|
|
20230918,142900,3720770850,37300,37300,37350,37300,80
|
|
20230918,142800,3717783600,37300,37300,37300,37300,3
|
|
20230918,142700,3717671700,37300,37300,37450,37300,203
|
|
20230918,142600,3710099650,37300,37300,37500,37300,11
|
|
20230918,142500,3709687550,37500,37300,37500,37300,200
|
|
20230918,142400,3702193750,37300,37350,37500,37300,139
|
|
20230918,142300,3696998700,37350,37350,37500,37350,254
|
|
20230918,142200,3687510350,37350,37350,37350,37350,109
|
|
20230918,142100,3683439200,37350,37350,37400,37350,34
|
|
20230918,142000,3682169100,37350,37400,37400,37350,4
|
|
20230918,141900,3682019550,37400,37350,37400,37350,41
|
|
20230918,141800,3680486200,37400,37450,37450,37350,166
|
|
20230918,141700,3674282700,37450,37400,37450,37400,19
|
|
20230918,141600,3673571350,37400,37400,37400,37400,8
|
|
20230918,141500,3673272150,37400,37350,37500,37350,167
|
|
20230918,141400,3667022650,37450,37450,37450,37450,117
|
|
20230918,141300,3662641000,37450,37450,37450,37450,135
|
|
20230918,141200,3657585250,37450,37450,37450,37450,2
|
|
20230918,141100,3657510350,37450,37450,37450,37450,24
|
|
20230918,141000,3656611550,37450,37450,37450,37350,123
|
|
20230918,140900,3652012300,37450,37400,37450,37350,350
|
|
20230918,140800,3638925900,37400,37400,37450,37400,3
|
|
20230918,140700,3638813650,37400,37400,37400,37400,45
|
|
20230918,140600,3637130650,37400,37450,37450,37400,150
|
|
20230918,140500,3631514900,37400,37450,37450,37400,47
|
|
20230918,140400,3629756100,37400,37400,37400,37400,76
|
|
20230918,140300,3626913700,37400,37400,37450,37400,33
|
|
20230918,140200,3625679050,37400,37400,37400,37400,25
|
|
20230918,140100,3624744050,37400,37400,37400,37400,77
|
|
20230918,140000,3621864250,37400,37400,37400,37400,23
|
|
20230918,135900,3621004050,37400,37450,37450,37400,49
|
|
20230918,135800,3619170200,37450,37400,37450,37400,101
|
|
20230918,135700,3615389050,37400,37400,37450,37400,176
|
|
20230918,135600,3608806600,37450,37400,37450,37400,81
|
|
20230918,135500,3605774350,37400,37400,37450,37400,76
|
|
20230918,135400,3602930900,37400,37400,37400,37400,68
|
|
20230918,135300,3600387700,37400,37400,37400,37400,27
|
|
20230918,135200,3599377900,37400,37400,37400,37400,54
|
|
20230918,135100,3597358300,37450,37450,37450,37400,115
|
|
20230918,135000,3593054300,37450,37450,37450,37400,60
|
|
20230918,134900,3590809950,37450,37450,37450,37450,31
|
|
20230918,134800,3589649000,37450,37500,37500,37450,71
|
|
20230918,134700,3586989550,37450,37500,37500,37450,29
|
|
20230918,134600,3585902100,37500,37450,37500,37450,692
|
|
20230918,134500,3559953350,37450,37450,37500,37450,87
|
|
20230918,134400,3556694700,37500,37500,37500,37450,42
|
|
20230918,134300,3555120800,37450,37450,37500,37450,180
|
|
20230918,134200,3548374800,37450,37500,37500,37450,1465
|
|
20230918,134100,3493452200,37500,37500,37500,37500,22
|
|
20230918,134000,3492627200,37500,37550,37550,37500,77
|
|
20230918,133900,3489739650,37500,37550,37550,37500,410
|
|
20230918,133800,3474346900,37550,37550,37600,37550,107
|
|
20230918,133700,3470328050,37550,37550,37600,37550,103
|
|
20230918,133600,3466460250,37550,37550,37550,37550,32
|
|
20230918,133500,3465258650,37550,37550,37550,37550,27
|
|
20230918,133400,3464244800,37550,37600,37600,37550,33
|
|
20230918,133300,3463005600,37550,37600,37600,37550,42
|
|
20230918,133200,3461426450,37650,37600,37650,37550,175
|
|
20230918,133100,3454848250,37600,37700,37700,37600,61
|
|
20230918,133000,3452554250,37700,37600,37700,37600,116
|
|
20230918,132900,3448190100,37600,37650,37700,37600,13
|
|
20230918,132800,3447700650,37650,37650,37700,37650,44
|
|
20230918,132700,3446043050,37700,37650,37700,37650,54
|
|
20230918,132600,3444007550,37700,37650,37750,37650,233
|
|
20230918,132500,3435212050,37750,37600,37750,37600,1143
|
|
20230918,132400,3392112000,37600,37600,37600,37600,29
|
|
20230918,132300,3391021600,37650,37600,37650,37600,30
|
|
20230918,132200,3389893300,37650,37650,37650,37600,19
|
|
20230918,132100,3389178250,37600,37600,37650,37600,24
|
|
20230918,132000,3388275800,37600,37600,37600,37600,33
|
|
20230918,131900,3387035000,37600,37600,37600,37500,48
|
|
20230918,131800,3385230300,37500,37550,37550,37500,50
|
|
20230918,131700,3383353150,37500,37500,37500,37500,1
|
|
20230918,131600,3383315650,37650,37550,37650,37550,103
|
|
20230918,131500,3379440350,37500,37550,37550,37500,28
|
|
20230918,131400,3378389200,37550,37600,37600,37550,329
|
|
20230918,131300,3366029850,37550,37500,37550,37500,28
|
|
20230918,131200,3364978700,37600,37550,37600,37550,260
|
|
20230918,131100,3355208700,37500,37500,37500,37500,32
|
|
20230918,131000,3354008700,37550,37550,37550,37500,68
|
|
20230918,130900,3351456450,37500,37600,37600,37500,24
|
|
20230918,130800,3350555050,37600,37550,37600,37500,293
|
|
20230918,130700,3339553000,37550,37550,37550,37550,0
|
|
20230918,130600,3339553000,37550,37600,37600,37550,1537
|
|
20230918,130500,3281805750,37600,37550,37600,37550,97
|
|
20230918,130400,3278158650,37550,37600,37600,37550,417
|
|
20230918,130300,3262483850,37600,37600,37600,37600,1
|
|
20230918,130200,3262446250,37600,37600,37600,37600,85
|
|
20230918,130100,3259250250,37600,37600,37600,37600,61
|
|
20230918,130000,3256956650,37650,37700,37700,37650,62
|
|
20230918,125900,3254620350,37700,37600,37700,37600,26
|
|
20230918,125800,3253642500,37600,37650,37650,37600,158
|
|
20230918,125700,3247698800,37650,37600,37700,37600,144
|
|
20230918,125600,3242277650,37600,37650,37650,37600,33
|
|
20230918,125500,3241036350,37700,37650,37700,37650,14
|
|
20230918,125400,3240509200,37650,37600,37650,37600,69
|
|
20230918,125300,3237914250,37650,37650,37650,37650,39
|
|
20230918,125200,3236445900,37650,37600,37700,37600,54
|
|
20230918,125100,3234413100,37700,37600,37700,37600,98
|
|
20230918,125000,3230728100,37600,37600,37600,37600,91
|
|
20230918,124900,3227306500,37700,37650,37700,37650,23
|
|
20230918,124800,3226440500,37600,37650,37750,37600,2517
|
|
20230918,124700,3131582650,37650,37550,37650,37500,623
|
|
20230918,124600,3108166100,37500,37550,37550,37500,39
|
|
20230918,124500,3106703450,37550,37500,37550,37450,726
|
|
20230918,124400,3079462250,37500,37450,37500,37450,264
|
|
20230918,124300,3069573300,37400,37350,37400,37350,28
|
|
20230918,124200,3068526450,37400,37400,37400,37400,61
|
|
20230918,124100,3066245050,37350,37350,37350,37350,21
|
|
20230918,124000,3065460700,37400,37400,37400,37400,11
|
|
20230918,123900,3065049300,37400,37350,37400,37350,300
|
|
20230918,123800,3053830750,37400,37350,37400,37350,31
|
|
20230918,123700,3052671450,37350,37400,37400,37350,180
|
|
20230918,123600,3045942850,37350,37350,37350,37350,29
|
|
20230918,123500,3044859700,37350,37350,37350,37350,41
|
|
20230918,123400,3043328350,37350,37350,37350,37350,29
|
|
20230918,123300,3042245200,37350,37350,37350,37350,2
|
|
20230918,123200,3042170500,37350,37350,37350,37350,22
|
|
20230918,123100,3041348800,37350,37400,37400,37350,34
|
|
20230918,123000,3040078850,37400,37400,37400,37400,23
|
|
20230918,122900,3039218650,37450,37400,37450,37400,400
|
|
20230918,122800,3024239800,37350,37350,37350,37350,24
|
|
20230918,122700,3023343400,37300,37300,37300,37300,33
|
|
20230918,122600,3022112500,37300,37350,37350,37300,59
|
|
20230918,122500,3019911450,37350,37450,37450,37350,25
|
|
20230918,122400,3018977400,37450,37300,37450,37300,44
|
|
20230918,122300,3017335200,37350,37300,37350,37300,46
|
|
20230918,122200,3015617250,37300,37300,37350,37300,58
|
|
20230918,122100,3013453650,37300,37300,37300,37300,21
|
|
20230918,122000,3012670350,37300,37300,37300,37300,23
|
|
20230918,121900,3011812450,37300,37300,37300,37300,24
|
|
20230918,121800,3010917250,37300,37300,37300,37300,24
|
|
20230918,121700,3010022050,37300,37300,37300,37300,22
|
|
20230918,121600,3009201450,37300,37300,37300,37300,80
|
|
20230918,121500,3006217450,37300,37400,37450,37300,110
|
|
20230918,121400,3002099550,37400,37350,37400,37300,1024
|
|
20230918,121300,2963903000,37350,37300,37350,37300,17
|
|
20230918,121200,2963268400,37300,37350,37350,37300,24
|
|
20230918,121100,2962373150,37350,37350,37350,37300,49
|
|
20230918,121000,2960544600,37350,37300,37350,37300,35
|
|
20230918,120900,2959238450,37300,37350,37350,37300,17
|
|
20230918,120800,2958603850,37350,37350,37350,37350,2
|
|
20230918,120700,2958529150,37350,37350,37350,37350,46
|
|
20230918,120600,2956811050,37300,37350,37350,37300,36
|
|
20230918,120500,2955466800,37350,37300,37350,37300,80
|
|
20230918,120400,2952482450,37300,37300,37300,37300,32
|
|
20230918,120300,2951288850,37350,37300,37350,37300,101
|
|
20230918,120200,2947521500,37300,37300,37300,37300,0
|
|
20230918,120100,2947521500,37300,37350,37350,37300,299
|
|
20230918,120000,2936362150,37350,37350,37350,37350,58
|
|
20230918,115900,2934195850,37400,37400,37400,37400,3
|
|
20230918,115800,2934083650,37400,37400,37400,37400,103
|
|
20230918,115700,2930231450,37250,37450,37450,37250,17
|
|
20230918,115600,2929596200,37450,37300,37450,37300,107
|
|
20230918,115500,2925597000,37300,37300,37300,37300,29
|
|
20230918,115400,2924515300,37300,37300,37300,37300,69
|
|
20230918,115300,2921941600,37300,37300,37300,37300,73
|
|
20230918,115200,2919218700,37250,37300,37300,37250,19
|
|
20230918,115100,2918510650,37250,37300,37300,37250,104
|
|
20230918,115000,2914631950,37300,37300,37300,37300,28
|
|
20230918,114900,2913587550,37300,37300,37300,37300,3
|
|
20230918,114800,2913475650,37300,37400,37400,37300,10
|
|
20230918,114700,2913102350,37400,37350,37400,37350,168
|
|
20230918,114600,2906819350,37350,37300,37350,37300,71
|
|
20230918,114500,2904170000,37300,37350,37350,37250,274
|
|
20230918,114400,2893951050,37300,37300,37300,37300,56
|
|
20230918,114300,2891862250,37350,37300,37350,37300,41
|
|
20230918,114200,2890332900,37300,37400,37400,37300,13
|
|
20230918,114100,2889847400,37400,37300,37400,37250,24
|
|
20230918,114000,2888951800,37300,37300,37300,37250,45
|
|
20230918,113900,2887274400,37300,37250,37300,37250,37
|
|
20230918,113800,2885895800,37250,37250,37250,37250,50
|
|
20230918,113700,2884033300,37250,37250,37250,37250,26
|
|
20230918,113600,2883064800,37250,37250,37250,37250,30
|
|
20230918,113500,2881947300,37250,37250,37250,37250,28
|
|
20230918,113400,2880904300,37250,37250,37250,37250,29
|
|
20230918,113300,2879824050,37250,37300,37300,37250,2
|
|
20230918,113200,2879749500,37300,37300,37300,37300,21
|
|
20230918,113100,2878966200,37300,37350,37400,37300,109
|
|
20230918,113000,2874895100,37450,37450,37450,37450,0
|
|
20230918,112900,2874895100,37450,37300,37450,37300,54
|
|
20230918,112800,2872878200,37300,37300,37300,37300,65
|
|
20230918,112700,2870453700,37250,37250,37250,37250,8
|
|
20230918,112600,2870155700,37300,37300,37350,37300,514
|
|
20230918,112500,2850983450,37350,37350,37350,37350,48
|
|
20230918,112400,2849190650,37350,37350,37350,37300,42
|
|
20230918,112300,2847622300,37350,37350,37350,37350,21
|
|
20230918,112200,2846837950,37350,37400,37400,37350,42
|
|
20230918,112100,2845269200,37350,37400,37400,37350,30
|
|
20230918,112000,2844148450,37350,37350,37350,37350,192
|
|
20230918,111900,2836977250,37350,37350,37350,37350,22
|
|
20230918,111800,2836155550,37350,37300,37350,37300,80
|
|
20230918,111700,2833168000,37300,37300,37300,37300,23
|
|
20230918,111600,2832310100,37300,37300,37300,37300,22
|
|
20230918,111500,2831489500,37300,37400,37400,37300,29
|
|
20230918,111400,2830405600,37300,37350,37400,37300,30
|
|
20230918,111300,2829284950,37400,37400,37400,37400,356
|
|
20230918,111200,2815970550,37450,37550,37550,37450,1602
|
|
20230918,111100,2755948200,37500,37500,37500,37500,124
|
|
20230918,111000,2751298200,37500,37550,37550,37500,70
|
|
20230918,110900,2748669750,37550,37550,37600,37550,176
|
|
20230918,110800,2742060350,37550,37500,37550,37500,206
|
|
20230918,110700,2734326200,37450,37450,37550,37450,179
|
|
20230918,110600,2727620150,37450,37600,37600,37450,12
|
|
20230918,110500,2727170200,37450,37450,37450,37400,122
|
|
20230918,110400,2722604950,37450,37500,37500,37450,32
|
|
20230918,110300,2721406250,37550,37600,37600,37550,638
|
|
20230918,110200,2697421900,37550,37450,37600,37450,1216
|
|
20230918,110100,2651771100,37500,37350,37550,37300,1271
|
|
20230918,110000,2604088600,37350,37300,37350,37300,64
|
|
20230918,105900,2601700900,37300,37300,37350,37300,305
|
|
20230918,105800,2590324300,37300,37250,37300,37250,363
|
|
20230918,105700,2576784450,37250,37250,37250,37250,29
|
|
20230918,105600,2575704200,37250,37300,37300,37250,16
|
|
20230918,105500,2575107450,37250,37300,37300,37200,1145
|
|
20230918,105400,2532399150,37400,37300,37400,37300,15
|
|
20230918,105300,2531839450,37300,37300,37450,37300,66
|
|
20230918,105200,2529374350,37400,37300,37400,37300,52
|
|
20230918,105100,2527432150,37300,37400,37400,37300,25
|
|
20230918,105000,2526497250,37250,37250,37300,37250,444
|
|
20230918,104900,2509938750,37200,37350,37350,37200,655
|
|
20230918,104800,2485519100,37350,37400,37450,37350,448
|
|
20230918,104700,2468768500,37400,37450,37550,37400,1986
|
|
20230918,104600,2394351750,37400,37400,37500,37300,210
|
|
20230918,104500,2386496900,37300,37300,37450,37300,1900
|
|
20230918,104400,2315403150,37300,37350,37350,37300,103
|
|
20230918,104300,2311561150,37350,37250,37400,37250,219
|
|
20230918,104200,2303376800,37250,37200,37350,37200,910
|
|
20230918,104100,2269432150,37200,37200,37200,37200,23
|
|
20230918,104000,2268576550,37200,37250,37250,37200,50
|
|
20230918,103900,2266714650,37250,37250,37250,37250,72
|
|
20230918,103800,2264032650,37250,37250,37250,37250,25
|
|
20230918,103700,2263101400,37250,37250,37250,37250,22
|
|
20230918,103600,2262281900,37250,37200,37300,37200,33
|
|
20230918,103500,2261051700,37200,37250,37300,37200,595
|
|
20230918,103400,2238909900,37300,37200,37300,37200,74
|
|
20230918,103300,2236153000,37200,37300,37300,37200,16
|
|
20230918,103200,2235557150,37300,37350,37350,37250,292
|
|
20230918,103100,2224663400,37250,37200,37300,37150,1014
|
|
20230918,103000,2186904650,37150,37150,37150,37150,31
|
|
20230918,102900,2185753000,37150,37200,37200,37150,4
|
|
20230918,102800,2185604300,37150,37150,37150,37150,183
|
|
20230918,102700,2178805850,37150,37150,37200,37150,12
|
|
20230918,102600,2178360000,37100,37100,37100,37100,1
|
|
20230918,102500,2178322900,37300,37100,37300,37100,302
|
|
20230918,102400,2167082100,37250,37150,37250,37100,382
|
|
20230918,102300,2152906550,37150,37150,37200,37000,177
|
|
20230918,102200,2146338900,37000,37000,37000,37000,16
|
|
20230918,102100,2145746900,37000,37150,37150,36950,2332
|
|
20230918,102000,2059425800,37150,37200,37200,37150,61
|
|
20230918,101900,2057158550,37250,37150,37250,37150,85
|
|
20230918,101800,2053993500,37150,37200,37200,37150,120
|
|
20230918,101700,2049529800,37250,37250,37250,37150,96
|
|
20230918,101600,2045953900,37150,37100,37150,37100,2
|
|
20230918,101500,2045879650,37100,37250,37300,37100,68
|
|
20230918,101400,2043350900,37100,37100,37250,37100,1064
|
|
20230918,101300,2003738100,37100,37150,37150,37100,48
|
|
20230918,101200,2001956200,37050,37050,37100,37050,31
|
|
20230918,101100,2000806550,37000,37000,37000,37000,48
|
|
20230918,101000,1999030550,37000,37100,37150,37000,247
|
|
20230918,100900,1989886600,37000,36950,37100,36950,343
|
|
20230918,100800,1977168250,36950,37000,37050,36950,153
|
|
20230918,100700,1971507250,37000,36950,37100,36950,18
|
|
20230918,100600,1970839700,36950,37000,37000,36950,450
|
|
20230918,100500,1954190350,36950,36950,37000,36950,300
|
|
20230918,100400,1943091800,36950,37000,37000,36950,53
|
|
20230918,100300,1941130850,37000,37000,37000,37000,39
|
|
20230918,100200,1939687850,36950,36900,36950,36850,184
|
|
20230918,100100,1932895750,36850,36950,36950,36850,18
|
|
20230918,100000,1932231150,36900,36850,36900,36850,27
|
|
20230918,095900,1931236150,36850,36850,36850,36850,398
|
|
20230918,095800,1916569850,36850,36800,36850,36800,81
|
|
20230918,095700,1913586850,36800,36900,36900,36800,725
|
|
20230918,095600,1886840350,36900,36950,36950,36900,138
|
|
20230918,095500,1881748000,36900,37000,37000,36900,1913
|
|
20230918,095400,1810990900,37000,37000,37000,37000,38
|
|
20230918,095300,1809584900,37000,37050,37050,37000,317
|
|
20230918,095200,1797840100,37050,37050,37050,37050,31
|
|
20230918,095100,1796691550,37050,37100,37100,37050,115
|
|
20230918,095000,1792425300,37100,37150,37150,37100,523
|
|
20230918,094900,1772997350,37150,37150,37150,37150,606
|
|
20230918,094800,1750484450,37150,37200,37200,37150,67
|
|
20230918,094700,1747993650,37200,37150,37200,37150,112
|
|
20230918,094600,1743827350,37150,37300,37300,37150,99
|
|
20230918,094500,1740137500,37300,37150,37300,37100,977
|
|
20230918,094400,1703745100,37150,37000,37150,37000,183
|
|
20230918,094300,1696956550,37000,37050,37050,37000,6
|
|
20230918,094200,1696734500,37050,37050,37050,37000,390
|
|
20230918,094100,1682286400,37100,37100,37150,37100,63
|
|
20230918,094000,1679948600,37150,37050,37200,37050,276
|
|
20230918,093900,1669689200,37050,37050,37100,37050,18
|
|
20230918,093800,1669022250,37100,37000,37100,37000,274
|
|
20230918,093700,1658877350,36950,36800,36950,36800,192
|
|
20230918,093600,1651790650,36800,36800,36950,36750,524
|
|
20230918,093500,1632513850,36800,36800,36800,36750,285
|
|
20230918,093400,1622037050,36800,36800,37000,36750,324
|
|
20230918,093300,1610079600,36750,36900,36900,36750,577
|
|
20230918,093200,1588791450,36900,36700,36950,36700,103
|
|
20230918,093100,1585001100,36650,36900,36950,36650,4183
|
|
20230918,093000,1431207350,36950,37100,37100,36950,4031
|
|
20230918,092900,1281940250,37100,37100,37100,37100,37
|
|
20230918,092800,1280567550,37100,37100,37200,37100,43
|
|
20230918,092700,1278972150,37200,37100,37200,37050,131
|
|
20230918,092600,1274107800,37200,37300,37400,37150,3673
|
|
20230918,092500,1137259100,37300,37350,37400,37300,262
|
|
20230918,092400,1127469850,37350,37400,37600,37350,781
|
|
20230918,092300,1098208400,37400,37300,37500,37300,857
|
|
20230918,092200,1066148250,37300,37400,37400,37300,316
|
|
20230918,092100,1054342550,37450,37250,37450,37250,2741
|
|
20230918,092000,951989300,37250,37250,37250,37200,646
|
|
20230918,091900,927942950,37200,37050,37250,37000,2683
|
|
20230918,091800,828318850,37000,36950,37000,36900,1856
|
|
20230918,091700,759669100,36950,36950,36950,36900,1136
|
|
20230918,091600,717728000,36950,37000,37050,36900,413
|
|
20230918,091500,702457900,37000,37000,37100,36950,1495
|
|
20230918,091400,647098950,37000,37100,37100,36950,717
|
|
20230918,091300,620556200,37050,36900,37100,36900,783
|
|
20230918,091200,591554500,37000,36600,37000,36600,4021
|
|
20230918,091100,443278650,36550,36550,36700,36500,362
|
|
20230918,091000,430041300,36550,36350,36600,36350,1272
|
|
20230918,090900,383569500,36350,36550,36600,36350,1764
|
|
20230918,090800,319193100,36600,36650,36650,36500,250
|
|
20230918,090700,310051650,36600,36700,36700,36600,769
|
|
20230918,090600,281861050,36700,36550,36700,36500,1174
|
|
20230918,090500,238852750,36550,36500,36550,36500,411
|
|
20230918,090400,223842550,36550,36400,36550,36400,1058
|
|
20230918,090300,185300450,36400,36250,36400,36250,809
|
|
20230918,090200,155861950,36350,36050,36350,36050,1445
|
|
20230918,090100,103478100,36050,35800,36050,35750,600
|
|
20230918,090000,81969350,35800,35900,35900,35800,2287
|