709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,204600,5330206800,38800,38800,38800,38800,1678
|
|
20230919,204500,5330206800,38800,38800,38800,38800,0
|
|
20230919,204400,5330206800,38800,38800,38800,38800,0
|
|
20230919,204300,5330206800,38800,38800,38800,38800,0
|
|
20230919,204200,5330206800,38800,38800,38800,38800,0
|
|
20230919,204100,5330206800,38800,38800,38800,38800,0
|
|
20230919,204000,5330206800,38800,38800,38800,38800,0
|
|
20230919,203900,5330206800,38800,38800,38800,38800,0
|
|
20230919,203800,5330206800,38800,38800,38800,38800,0
|
|
20230919,203700,5330206800,38800,38800,38800,38800,0
|
|
20230919,203600,5330206800,38800,38800,38800,38800,0
|
|
20230919,203500,5330206800,38800,38800,38800,38800,0
|
|
20230919,203400,5330206800,38800,38800,38800,38800,0
|
|
20230919,203300,5330206800,38800,38800,38800,38800,0
|
|
20230919,203200,5330206800,38800,38800,38800,38800,0
|
|
20230919,203100,5330206800,38800,38800,38800,38800,0
|
|
20230919,203000,5330206800,38800,38800,38800,38800,0
|
|
20230919,202900,5330206800,38800,38800,38800,38800,0
|
|
20230919,202800,5330206800,38800,38800,38800,38800,0
|
|
20230919,202700,5330206800,38800,38800,38800,38800,0
|
|
20230919,202600,5330206800,38800,38800,38800,38800,0
|
|
20230919,202500,5330206800,38800,38800,38800,38800,0
|
|
20230919,202400,5330206800,38800,38800,38800,38800,0
|
|
20230919,202300,5330206800,38800,38800,38800,38800,0
|
|
20230919,202200,5330206800,38800,38800,38800,38800,0
|
|
20230919,202100,5330206800,38800,38800,38800,38800,0
|
|
20230919,202000,5330206800,38800,38800,38800,38800,0
|
|
20230919,201900,5330206800,38800,38800,38800,38800,0
|
|
20230919,201800,5330206800,38800,38800,38800,38800,0
|
|
20230919,201700,5330206800,38800,38800,38800,38800,0
|
|
20230919,201600,5330206800,38800,38800,38800,38800,1678
|
|
20230919,201500,5330206800,38800,38800,38800,38800,0
|
|
20230919,201400,5330206800,38800,38800,38800,38800,0
|
|
20230919,201300,5330206800,38800,38800,38800,38800,0
|
|
20230919,201200,5330206800,38800,38800,38800,38800,0
|
|
20230919,201100,5330206800,38800,38800,38800,38800,0
|
|
20230919,201000,5330206800,38800,38800,38800,38800,0
|
|
20230919,200900,5330206800,38800,38800,38800,38800,0
|
|
20230919,200800,5330206800,38800,38800,38800,38800,0
|
|
20230919,200700,5330206800,38800,38800,38800,38800,0
|
|
20230919,200600,5330206800,38800,38800,38800,38800,0
|
|
20230919,200500,5330206800,38800,38800,38800,38800,0
|
|
20230919,200400,5330206800,38800,38800,38800,38800,0
|
|
20230919,200300,5330206800,38800,38800,38800,38800,0
|
|
20230919,200200,5330206800,38800,38800,38800,38800,0
|
|
20230919,200100,5330206800,38800,38800,38800,38800,0
|
|
20230919,200000,5330206800,38800,38800,38800,38800,0
|
|
20230919,195900,5330206800,38800,38800,38800,38800,0
|
|
20230919,195800,5330206800,38800,38800,38800,38800,0
|
|
20230919,195700,5330206800,38800,38800,38800,38800,0
|
|
20230919,195600,5330206800,38800,38800,38800,38800,0
|
|
20230919,195500,5330206800,38800,38800,38800,38800,0
|
|
20230919,195400,5330206800,38800,38800,38800,38800,0
|
|
20230919,195300,5330206800,38800,38800,38800,38800,0
|
|
20230919,195200,5330206800,38800,38800,38800,38800,0
|
|
20230919,195100,5330206800,38800,38800,38800,38800,0
|
|
20230919,195000,5330206800,38800,38800,38800,38800,0
|
|
20230919,194900,5330206800,38800,38800,38800,38800,0
|
|
20230919,194800,5330206800,38800,38800,38800,38800,0
|
|
20230919,194700,5330206800,38800,38800,38800,38800,0
|
|
20230919,194600,5330206800,38800,38800,38800,38800,1678
|
|
20230919,194500,5330206800,38800,38800,38800,38800,0
|
|
20230919,194400,5330206800,38800,38800,38800,38800,0
|
|
20230919,194300,5330206800,38800,38800,38800,38800,0
|
|
20230919,194200,5330206800,38800,38800,38800,38800,0
|
|
20230919,194100,5330206800,38800,38800,38800,38800,0
|
|
20230919,194000,5330206800,38800,38800,38800,38800,0
|
|
20230919,193900,5330206800,38800,38800,38800,38800,0
|
|
20230919,193800,5330206800,38800,38800,38800,38800,0
|
|
20230919,193700,5330206800,38800,38800,38800,38800,0
|
|
20230919,193600,5330206800,38800,38800,38800,38800,0
|
|
20230919,193500,5330206800,38800,38800,38800,38800,0
|
|
20230919,193400,5330206800,38800,38800,38800,38800,0
|
|
20230919,193300,5330206800,38800,38800,38800,38800,0
|
|
20230919,193200,5330206800,38800,38800,38800,38800,0
|
|
20230919,193100,5330206800,38800,38800,38800,38800,0
|
|
20230919,193000,5330206800,38800,38800,38800,38800,0
|
|
20230919,192900,5330206800,38800,38800,38800,38800,0
|
|
20230919,192800,5330206800,38800,38800,38800,38800,0
|
|
20230919,192700,5330206800,38800,38800,38800,38800,0
|
|
20230919,192600,5330206800,38800,38800,38800,38800,0
|
|
20230919,192500,5330206800,38800,38800,38800,38800,0
|
|
20230919,192400,5330206800,38800,38800,38800,38800,0
|
|
20230919,192300,5330206800,38800,38800,38800,38800,0
|
|
20230919,192200,5330206800,38800,38800,38800,38800,0
|
|
20230919,192100,5330206800,38800,38800,38800,38800,0
|
|
20230919,192000,5330206800,38800,38800,38800,38800,0
|
|
20230919,191900,5330206800,38800,38800,38800,38800,0
|
|
20230919,191800,5330206800,38800,38800,38800,38800,0
|
|
20230919,191700,5330206800,38800,38800,38800,38800,0
|
|
20230919,191600,5330206800,38800,38800,38800,38800,1678
|
|
20230919,191500,5330206800,38800,38800,38800,38800,0
|
|
20230919,191400,5330206800,38800,38800,38800,38800,0
|
|
20230919,191300,5330206800,38800,38800,38800,38800,0
|
|
20230919,191200,5330206800,38800,38800,38800,38800,0
|
|
20230919,191100,5330206800,38800,38800,38800,38800,0
|
|
20230919,191000,5330206800,38800,38800,38800,38800,0
|
|
20230919,190900,5330206800,38800,38800,38800,38800,0
|
|
20230919,190800,5330206800,38800,38800,38800,38800,0
|
|
20230919,190700,5330206800,38800,38800,38800,38800,0
|
|
20230919,190600,5330206800,38800,38800,38800,38800,0
|
|
20230919,190500,5330206800,38800,38800,38800,38800,0
|
|
20230919,190400,5330206800,38800,38800,38800,38800,0
|
|
20230919,190300,5330206800,38800,38800,38800,38800,0
|
|
20230919,190200,5330206800,38800,38800,38800,38800,0
|
|
20230919,190100,5330206800,38800,38800,38800,38800,0
|
|
20230919,190000,5330206800,38800,38800,38800,38800,0
|
|
20230919,185900,5330206800,38800,38800,38800,38800,0
|
|
20230919,185800,5330206800,38800,38800,38800,38800,0
|
|
20230919,185700,5330206800,38800,38800,38800,38800,0
|
|
20230919,185600,5330206800,38800,38800,38800,38800,0
|
|
20230919,185500,5330206800,38800,38800,38800,38800,0
|
|
20230919,185400,5330206800,38800,38800,38800,38800,0
|
|
20230919,185300,5330206800,38800,38800,38800,38800,0
|
|
20230919,185200,5330206800,38800,38800,38800,38800,0
|
|
20230919,185100,5330206800,38800,38800,38800,38800,0
|
|
20230919,185000,5330206800,38800,38800,38800,38800,0
|
|
20230919,184900,5330206800,38800,38800,38800,38800,0
|
|
20230919,184800,5330206800,38800,38800,38800,38800,0
|
|
20230919,184700,5330206800,38800,38800,38800,38800,0
|
|
20230919,184600,5330206800,38800,38800,38800,38800,1678
|
|
20230919,184500,5330206800,38800,38800,38800,38800,0
|
|
20230919,184400,5330206800,38800,38800,38800,38800,0
|
|
20230919,184300,5330206800,38800,38800,38800,38800,0
|
|
20230919,184200,5330206800,38800,38800,38800,38800,0
|
|
20230919,184100,5330206800,38800,38800,38800,38800,0
|
|
20230919,184000,5330206800,38800,38800,38800,38800,0
|
|
20230919,183900,5330206800,38800,38800,38800,38800,0
|
|
20230919,183800,5330206800,38800,38800,38800,38800,0
|
|
20230919,183700,5330206800,38800,38800,38800,38800,0
|
|
20230919,183600,5330206800,38800,38800,38800,38800,0
|
|
20230919,183500,5330206800,38800,38800,38800,38800,0
|
|
20230919,183400,5330206800,38800,38800,38800,38800,0
|
|
20230919,183300,5330206800,38800,38800,38800,38800,0
|
|
20230919,183200,5330206800,38800,38800,38800,38800,0
|
|
20230919,183100,5330206800,38800,38800,38800,38800,0
|
|
20230919,183000,5330206800,38800,38800,38800,38800,0
|
|
20230919,182900,5330206800,38800,38800,38800,38800,0
|
|
20230919,182800,5330206800,38800,38800,38800,38800,0
|
|
20230919,182700,5330206800,38800,38800,38800,38800,0
|
|
20230919,182600,5330206800,38800,38800,38800,38800,0
|
|
20230919,182500,5330206800,38800,38800,38800,38800,0
|
|
20230919,182400,5330206800,38800,38800,38800,38800,0
|
|
20230919,182300,5330206800,38800,38800,38800,38800,0
|
|
20230919,182200,5330206800,38800,38800,38800,38800,0
|
|
20230919,182100,5330206800,38800,38800,38800,38800,0
|
|
20230919,182000,5330206800,38800,38800,38800,38800,0
|
|
20230919,181900,5330206800,38800,38800,38800,38800,0
|
|
20230919,181800,5330206800,38800,38800,38800,38800,0
|
|
20230919,181700,5330206800,38800,38800,38800,38800,0
|
|
20230919,181600,5330206800,38800,38800,38800,38800,1678
|
|
20230919,181500,5330206800,38800,38800,38800,38800,0
|
|
20230919,181400,5330206800,38800,38800,38800,38800,0
|
|
20230919,181300,5330206800,38800,38800,38800,38800,0
|
|
20230919,181200,5330206800,38800,38800,38800,38800,0
|
|
20230919,181100,5330206800,38800,38800,38800,38800,0
|
|
20230919,181000,5330206800,38800,38800,38800,38800,0
|
|
20230919,180900,5330206800,38800,38800,38800,38800,0
|
|
20230919,180800,5330206800,38800,38800,38800,38800,0
|
|
20230919,180700,5330206800,38800,38800,38800,38800,0
|
|
20230919,180600,5330206800,38800,38800,38800,38800,0
|
|
20230919,180500,5330206800,38800,38800,38800,38800,0
|
|
20230919,180400,5330206800,38800,38800,38800,38800,0
|
|
20230919,180300,5330206800,38800,38800,38800,38800,0
|
|
20230919,180200,5330206800,38800,38800,38800,38800,0
|
|
20230919,180100,5330206800,38800,38800,38800,38800,0
|
|
20230919,180000,5330206800,38800,38800,38800,38800,0
|
|
20230919,175900,5330206800,38800,38800,38800,38800,0
|
|
20230919,175800,5330206800,38800,38800,38800,38800,0
|
|
20230919,175700,5330206800,38800,38800,38800,38800,0
|
|
20230919,175600,5330206800,38800,38800,38800,38800,0
|
|
20230919,175500,5330206800,38800,38800,38800,38800,0
|
|
20230919,175400,5330206800,38800,38800,38800,38800,0
|
|
20230919,175300,5330206800,38800,38800,38800,38800,0
|
|
20230919,175200,5330206800,38800,38800,38800,38800,0
|
|
20230919,175100,5330206800,38800,38800,38800,38800,0
|
|
20230919,175000,5330206800,38800,38800,38800,38800,0
|
|
20230919,174900,5330206800,38800,38800,38800,38800,0
|
|
20230919,174800,5330206800,38800,38800,38800,38800,0
|
|
20230919,174700,5330206800,38800,38800,38800,38800,0
|
|
20230919,174600,5330206800,38800,38800,38800,38800,1678
|
|
20230919,174500,5330206800,38800,38800,38800,38800,0
|
|
20230919,174400,5330206800,38800,38800,38800,38800,0
|
|
20230919,174300,5330206800,38800,38800,38800,38800,0
|
|
20230919,174200,5330206800,38800,38800,38800,38800,0
|
|
20230919,174100,5330206800,38800,38800,38800,38800,0
|
|
20230919,174000,5330206800,38800,38800,38800,38800,0
|
|
20230919,173900,5330206800,38800,38800,38800,38800,0
|
|
20230919,173800,5330206800,38800,38800,38800,38800,0
|
|
20230919,173700,5330206800,38800,38800,38800,38800,0
|
|
20230919,173600,5330206800,38800,38800,38800,38800,0
|
|
20230919,173500,5330206800,38800,38800,38800,38800,0
|
|
20230919,173400,5330206800,38800,38800,38800,38800,0
|
|
20230919,173300,5330206800,38800,38800,38800,38800,0
|
|
20230919,173200,5330206800,38800,38800,38800,38800,0
|
|
20230919,173100,5330206800,38800,38800,38800,38800,0
|
|
20230919,173000,5330206800,38800,38800,38800,38800,0
|
|
20230919,172900,5330206800,38800,38800,38800,38800,0
|
|
20230919,172800,5330206800,38800,38800,38800,38800,0
|
|
20230919,172700,5330206800,38800,38800,38800,38800,0
|
|
20230919,172600,5330206800,38800,38800,38800,38800,0
|
|
20230919,172500,5330206800,38800,38800,38800,38800,0
|
|
20230919,172400,5330206800,38800,38800,38800,38800,0
|
|
20230919,172300,5330206800,38800,38800,38800,38800,0
|
|
20230919,172200,5330206800,38800,38800,38800,38800,0
|
|
20230919,172100,5330206800,38800,38800,38800,38800,0
|
|
20230919,172000,5330206800,38800,38800,38800,38800,0
|
|
20230919,171900,5330206800,38800,38800,38800,38800,0
|
|
20230919,171800,5330206800,38800,38800,38800,38800,0
|
|
20230919,171700,5330206800,38800,38800,38800,38800,0
|
|
20230919,171600,5330206800,38800,38800,38800,38800,1678
|
|
20230919,171500,5330206800,38800,38800,38800,38800,0
|
|
20230919,171400,5330206800,38800,38800,38800,38800,0
|
|
20230919,171300,5330206800,38800,38800,38800,38800,0
|
|
20230919,171200,5330206800,38800,38800,38800,38800,0
|
|
20230919,171100,5330206800,38800,38800,38800,38800,0
|
|
20230919,171000,5330206800,38800,38800,38800,38800,0
|
|
20230919,170900,5330206800,38800,38800,38800,38800,0
|
|
20230919,170800,5330206800,38800,38800,38800,38800,0
|
|
20230919,170700,5330206800,38800,38800,38800,38800,0
|
|
20230919,170600,5330206800,38800,38800,38800,38800,0
|
|
20230919,170500,5330206800,38800,38800,38800,38800,0
|
|
20230919,170400,5330206800,38800,38800,38800,38800,0
|
|
20230919,170300,5330206800,38800,38800,38800,38800,0
|
|
20230919,170200,5330206800,38800,38800,38800,38800,0
|
|
20230919,170100,5330206800,38800,38800,38800,38800,0
|
|
20230919,170000,5330206800,38800,38800,38800,38800,0
|
|
20230919,165900,5330206800,38800,38800,38800,38800,0
|
|
20230919,165800,5330206800,38800,38800,38800,38800,0
|
|
20230919,165700,5330206800,38800,38800,38800,38800,0
|
|
20230919,165600,5330206800,38800,38800,38800,38800,0
|
|
20230919,165500,5330206800,38800,38800,38800,38800,0
|
|
20230919,165400,5330206800,38800,38800,38800,38800,0
|
|
20230919,165300,5330206800,38800,38800,38800,38800,0
|
|
20230919,165200,5330206800,38800,38800,38800,38800,0
|
|
20230919,165100,5330206800,38800,38800,38800,38800,0
|
|
20230919,165000,5330206800,38800,38800,38800,38800,0
|
|
20230919,164900,5330206800,38800,38800,38800,38800,0
|
|
20230919,164800,5330206800,38800,38800,38800,38800,0
|
|
20230919,164700,5330206800,38800,38800,38800,38800,0
|
|
20230919,164600,5330206800,38800,38800,38800,38800,1678
|
|
20230919,164500,5330206800,38800,38800,38800,38800,0
|
|
20230919,164400,5330206800,38800,38800,38800,38800,0
|
|
20230919,164300,5330206800,38800,38800,38800,38800,0
|
|
20230919,164200,5330206800,38800,38800,38800,38800,0
|
|
20230919,164100,5330206800,38800,38800,38800,38800,0
|
|
20230919,164000,5330206800,38800,38800,38800,38800,0
|
|
20230919,163900,5330206800,38800,38800,38800,38800,0
|
|
20230919,163800,5330206800,38800,38800,38800,38800,0
|
|
20230919,163700,5330206800,38800,38800,38800,38800,0
|
|
20230919,163600,5330206800,38800,38800,38800,38800,0
|
|
20230919,163500,5330206800,38800,38800,38800,38800,0
|
|
20230919,163400,5330206800,38800,38800,38800,38800,0
|
|
20230919,163300,5330206800,38800,38800,38800,38800,0
|
|
20230919,163200,5330206800,38800,38800,38800,38800,0
|
|
20230919,163100,5330206800,38800,38800,38800,38800,0
|
|
20230919,163000,5330206800,38800,38800,38800,38800,0
|
|
20230919,162900,5330206800,38800,38800,38800,38800,0
|
|
20230919,162800,5330206800,38800,38800,38800,38800,0
|
|
20230919,162700,5330206800,38800,38800,38800,38800,0
|
|
20230919,162600,5330206800,38800,38800,38800,38800,0
|
|
20230919,162500,5330206800,38800,38800,38800,38800,0
|
|
20230919,162400,5330206800,38800,38800,38800,38800,0
|
|
20230919,162300,5330206800,38800,38800,38800,38800,0
|
|
20230919,162200,5330206800,38800,38800,38800,38800,0
|
|
20230919,162100,5330206800,38800,38800,38800,38800,0
|
|
20230919,162000,5330206800,38800,38800,38800,38800,0
|
|
20230919,161900,5330206800,38800,38800,38800,38800,0
|
|
20230919,161800,5330206800,38800,38800,38800,38800,0
|
|
20230919,161700,5330206800,38800,38800,38800,38800,0
|
|
20230919,161600,5330206800,38800,38800,38800,38800,1678
|
|
20230919,161500,5330206800,38800,38800,38800,38800,0
|
|
20230919,161400,5330206800,38800,38800,38800,38800,0
|
|
20230919,161300,5330206800,38800,38800,38800,38800,0
|
|
20230919,161200,5330206800,38800,38800,38800,38800,0
|
|
20230919,161100,5330206800,38800,38800,38800,38800,0
|
|
20230919,161000,5330206800,38800,38800,38800,38800,0
|
|
20230919,160900,5330206800,38800,38800,38800,38800,0
|
|
20230919,160800,5330206800,38800,38800,38800,38800,0
|
|
20230919,160700,5330206800,38800,38800,38800,38800,0
|
|
20230919,160600,5330206800,38800,38800,38800,38800,0
|
|
20230919,160500,5330206800,38800,38800,38800,38800,0
|
|
20230919,160400,5330206800,38800,38800,38800,38800,0
|
|
20230919,160300,5330206800,38800,38800,38800,38800,0
|
|
20230919,160200,5330206800,38800,38800,38800,38800,0
|
|
20230919,160100,5330206800,38800,38800,38800,38800,0
|
|
20230919,160000,5330206800,38800,38800,38800,38800,0
|
|
20230919,155900,5330206800,38800,38800,38800,38800,0
|
|
20230919,155800,5330206800,38800,38800,38800,38800,0
|
|
20230919,155700,5330206800,38800,38800,38800,38800,0
|
|
20230919,155600,5330206800,38800,38800,38800,38800,0
|
|
20230919,155500,5330206800,38800,38800,38800,38800,0
|
|
20230919,155400,5330206800,38800,38800,38800,38800,0
|
|
20230919,155300,5330206800,38800,38800,38800,38800,0
|
|
20230919,155200,5330206800,38800,38800,38800,38800,0
|
|
20230919,155100,5330206800,38800,38800,38800,38800,0
|
|
20230919,155000,5330206800,38800,38800,38800,38800,0
|
|
20230919,154900,5330206800,38800,38800,38800,38800,0
|
|
20230919,154800,5330206800,38800,38800,38800,38800,0
|
|
20230919,154700,5330206800,38800,38800,38800,38800,0
|
|
20230919,154600,5330206800,38800,38800,38800,38800,1678
|
|
20230919,154500,5330206800,38800,38800,38800,38800,0
|
|
20230919,154400,5330206800,38800,38800,38800,38800,0
|
|
20230919,154300,5330206800,38800,38800,38800,38800,0
|
|
20230919,154200,5330206800,38800,38800,38800,38800,0
|
|
20230919,154100,5330206800,38800,38800,38800,38800,0
|
|
20230919,154000,5330206800,38800,38800,38800,38800,0
|
|
20230919,153900,5330206800,38800,38800,38800,38800,0
|
|
20230919,153800,5330206800,38800,38800,38800,38800,0
|
|
20230919,153700,5330206800,38800,38800,38800,38800,0
|
|
20230919,153600,5330206800,38800,38800,38800,38800,0
|
|
20230919,153500,5330206800,38800,38800,38800,38800,0
|
|
20230919,153400,5330206800,38800,38800,38800,38800,0
|
|
20230919,153300,5330206800,38800,38800,38800,38800,0
|
|
20230919,153200,5330206800,38800,38800,38800,38800,0
|
|
20230919,153100,5330206800,38800,38800,38800,38800,0
|
|
20230919,153000,5330206800,38800,38800,38800,38800,1678
|
|
20230919,152900,5265100400,38900,38900,38900,38900,0
|
|
20230919,152800,5265100400,38900,38900,38900,38900,0
|
|
20230919,152700,5265100400,38900,38900,38900,38900,0
|
|
20230919,152600,5265100400,38900,38900,38900,38900,0
|
|
20230919,152500,5265100400,38900,38900,38900,38900,0
|
|
20230919,152400,5265100400,38900,38900,38900,38900,0
|
|
20230919,152300,5265100400,38900,38900,38900,38900,0
|
|
20230919,152200,5265100400,38900,38900,38900,38900,0
|
|
20230919,152100,5265100400,38900,38900,38900,38900,0
|
|
20230919,152000,5265100400,38900,38900,38900,38900,0
|
|
20230919,151900,5265100400,38900,38900,38950,38900,1316
|
|
20230919,151800,5213905900,38950,38950,38950,38900,419
|
|
20230919,151700,5197589400,38900,38850,38900,38850,336
|
|
20230919,151600,5184522200,38900,38950,38950,38900,687
|
|
20230919,151500,5157774950,38900,38900,38900,38900,632
|
|
20230919,151400,5133190150,38900,38900,38900,38900,94
|
|
20230919,151300,5129533550,38900,38900,38900,38850,50
|
|
20230919,151200,5127588600,38850,38800,38900,38800,214
|
|
20230919,151100,5119279350,38800,38900,38900,38800,110
|
|
20230919,151000,5115011150,38900,38900,38900,38900,1
|
|
20230919,150900,5114972250,38800,38900,38900,38800,55
|
|
20230919,150800,5112834850,38900,38850,38900,38850,37
|
|
20230919,150700,5111397200,38850,38750,38850,38750,16
|
|
20230919,150600,5110776600,38750,38800,38800,38750,65
|
|
20230919,150500,5108255850,38800,38800,38800,38800,2
|
|
20230919,150400,5108178250,38850,38700,38850,38700,60
|
|
20230919,150300,5105854800,38800,38850,38900,38800,418
|
|
20230919,150200,5089607500,38850,38800,38850,38800,598
|
|
20230919,150100,5066389700,38850,38800,38850,38800,276
|
|
20230919,150000,5055680750,38650,38700,38700,38650,38
|
|
20230919,145900,5054211800,38700,38700,38700,38700,61
|
|
20230919,145800,5051851100,38650,38800,38800,38650,20
|
|
20230919,145700,5051076600,38650,38750,38750,38650,88
|
|
20230919,145600,5047669300,38750,38750,38750,38750,67
|
|
20230919,145500,5045073050,38750,38750,38750,38750,5
|
|
20230919,145400,5044879300,38700,38800,38800,38700,53
|
|
20230919,145300,5042826700,38800,38700,38800,38700,474
|
|
20230919,145200,5024435600,38800,38650,38800,38650,39
|
|
20230919,145100,5022928100,38800,38650,38800,38650,50
|
|
20230919,145000,5020995150,38650,38800,38800,38650,149
|
|
20230919,144900,5015215500,38800,38800,38800,38750,81
|
|
20230919,144800,5012073200,38700,38700,38700,38700,336
|
|
20230919,144700,4999070000,38800,38700,38800,38700,413
|
|
20230919,144600,4983046900,38700,38700,38700,38700,3
|
|
20230919,144500,4982930800,38550,38650,38700,38550,760
|
|
20230919,144400,4953529550,38650,38600,38650,38600,32
|
|
20230919,144300,4952294300,38500,38500,38550,38500,116
|
|
20230919,144200,4947828250,38500,38500,38600,38500,914
|
|
20230919,144100,4912638050,38600,38600,38600,38600,113
|
|
20230919,144000,4908276250,38500,38600,38600,38500,1486
|
|
20230919,143900,4851024200,38600,38700,38700,38600,1806
|
|
20230919,143800,4781274250,38650,38700,38700,38650,151
|
|
20230919,143700,4775438050,38650,38650,38650,38650,11
|
|
20230919,143600,4775012900,38650,38750,38750,38650,707
|
|
20230919,143500,4747653400,38750,38800,38800,38750,381
|
|
20230919,143400,4732888900,38800,38800,38800,38800,228
|
|
20230919,143300,4724042500,38800,38800,38800,38800,36
|
|
20230919,143200,4722645700,38800,38800,38800,38800,10
|
|
20230919,143100,4722257700,38800,38750,38800,38750,76
|
|
20230919,143000,4719310700,38750,38800,38800,38750,59
|
|
20230919,142900,4717021800,38800,38800,38800,38800,1
|
|
20230919,142800,4716983000,38750,38800,38800,38750,75
|
|
20230919,142700,4714076600,38750,38800,38850,38750,271
|
|
20230919,142600,4703561750,38850,38850,38850,38850,62
|
|
20230919,142500,4701153050,38900,38900,38950,38900,92
|
|
20230919,142400,4697573800,38900,38850,38900,38800,56
|
|
20230919,142300,4695398800,38900,38900,38900,38900,20
|
|
20230919,142200,4694620800,38800,38800,38850,38800,54
|
|
20230919,142100,4692525400,38800,38800,38900,38800,650
|
|
20230919,142000,4667295700,38800,38750,38800,38750,48
|
|
20230919,141900,4665434300,38750,38750,38750,38750,1
|
|
20230919,141800,4665395550,38750,38750,38750,38750,36
|
|
20230919,141700,4664000550,38800,38800,38800,38800,1
|
|
20230919,141600,4663961750,38800,38800,38800,38800,133
|
|
20230919,141500,4658801350,38750,38850,38850,38750,37
|
|
20230919,141400,4657367500,38750,38750,38750,38750,60
|
|
20230919,141300,4655042500,38750,38750,38750,38750,5
|
|
20230919,141200,4654848750,38750,38850,38850,38750,60
|
|
20230919,141100,4652520000,38850,38850,38850,38850,0
|
|
20230919,141000,4652520000,38850,38850,38850,38850,236
|
|
20230919,140900,4643351400,38750,38750,38800,38750,364
|
|
20230919,140800,4629246100,38750,38750,38750,38750,0
|
|
20230919,140700,4629246100,38750,38750,38750,38750,0
|
|
20230919,140600,4629246100,38750,38850,38850,38750,62
|
|
20230919,140500,4626841100,38700,38800,38850,38700,179
|
|
20230919,140400,4619904800,38850,38800,38850,38800,130
|
|
20230919,140300,4614860600,38800,38800,38800,38800,12
|
|
20230919,140200,4614395000,38800,38800,38800,38800,204
|
|
20230919,140100,4606479800,38800,38800,38800,38700,291
|
|
20230919,140000,4595191500,38850,38850,38850,38850,98
|
|
20230919,135900,4591384200,38850,38850,38850,38850,267
|
|
20230919,135800,4581011250,38850,38800,38850,38800,125
|
|
20230919,135700,4576160000,38800,38750,38800,38700,246
|
|
20230919,135600,4566621700,38700,38700,38700,38700,1
|
|
20230919,135500,4566583000,38750,38750,38750,38700,46
|
|
20230919,135400,4564802700,38700,38700,38700,38700,58
|
|
20230919,135300,4562558100,38700,38650,38700,38650,65
|
|
20230919,135200,4560045800,38650,38700,38700,38650,292
|
|
20230919,135100,4548758700,38800,38800,38800,38800,10
|
|
20230919,135000,4548370700,38800,38750,38800,38700,1600
|
|
20230919,134900,4486406700,38800,38800,38800,38800,66
|
|
20230919,134800,4483845900,38800,38900,38900,38800,95
|
|
20230919,134700,4480154200,38900,38900,38900,38800,206
|
|
20230919,134600,4472140900,38900,38900,38900,38900,69
|
|
20230919,134500,4469456800,38950,38900,38950,38800,329
|
|
20230919,134400,4456652350,38900,38800,38900,38800,47
|
|
20230919,134300,4454824950,38900,38900,38900,38900,87
|
|
20230919,134200,4451440650,38750,38950,38950,38750,92
|
|
20230919,134100,4447865850,38950,38950,38950,38950,80
|
|
20230919,134000,4444749850,38950,38950,38950,38950,119
|
|
20230919,133900,4440114800,38950,38950,38950,38700,223
|
|
20230919,133800,4431439000,38950,38750,38950,38750,133
|
|
20230919,133700,4426277250,38750,38950,38950,38750,81
|
|
20230919,133600,4423123850,38750,38950,38950,38750,124
|
|
20230919,133500,4418301650,38950,38800,38950,38800,55
|
|
20230919,133400,4416159550,38950,38950,38950,38950,112
|
|
20230919,133300,4411797150,38750,38800,38950,38750,2728
|
|
20230919,133200,4305730550,38800,38800,38800,38800,273
|
|
20230919,133100,4295138150,38750,38700,38800,38650,106
|
|
20230919,133000,4291032100,38800,38800,38800,38750,156
|
|
20230919,132900,4284981900,38700,38800,38800,38700,298
|
|
20230919,132800,4273436100,38800,38800,38800,38700,390
|
|
20230919,132700,4258334100,38700,38800,38800,38700,91
|
|
20230919,132600,4254807100,38700,38700,38700,38700,94
|
|
20230919,132500,4251169300,38700,38700,38700,38700,0
|
|
20230919,132400,4251169300,38700,38750,38750,38700,40
|
|
20230919,132300,4249619750,38750,38750,38750,38750,0
|
|
20230919,132200,4249619750,38750,38750,38750,38750,129
|
|
20230919,132100,4244621000,38750,38850,38850,38750,740
|
|
20230919,132000,4215896650,38850,38900,38900,38850,343
|
|
20230919,131900,4202558250,38950,38950,38950,38950,1
|
|
20230919,131800,4202519300,38900,38900,38950,38900,264
|
|
20230919,131700,4192247000,38900,38950,38950,38900,605
|
|
20230919,131600,4168712400,38950,38950,38950,38950,50
|
|
20230919,131500,4166764900,38950,38950,38950,38900,81
|
|
20230919,131400,4163611250,38950,38950,38950,38900,184
|
|
20230919,131300,4156447000,38950,38950,38950,38950,285
|
|
20230919,131200,4145346250,38950,39000,39000,38950,185
|
|
20230919,131100,4138132250,39000,38900,39000,38900,1101
|
|
20230919,131000,4095228250,38900,38900,38950,38850,82
|
|
20230919,130900,4092038500,38850,38950,38950,38850,682
|
|
20230919,130800,4065476400,38950,38900,38950,38900,174
|
|
20230919,130700,4058707700,38900,38850,38900,38850,155
|
|
20230919,130600,4052678900,38850,38950,38950,38850,176
|
|
20230919,130500,4045831600,38900,38900,38950,38900,799
|
|
20230919,130400,4014725750,38850,38800,38900,38800,1120
|
|
20230919,130300,3971209750,38800,38650,38900,38650,5424
|
|
20230919,130200,3760980950,38600,38600,38600,38600,10
|
|
20230919,130100,3760594950,38600,38600,38600,38600,82
|
|
20230919,130000,3757429750,38600,38600,38600,38600,54
|
|
20230919,125900,3755345350,38600,38600,38600,38600,8
|
|
20230919,125800,3755036550,38600,38600,38600,38600,219
|
|
20230919,125700,3746583150,38550,38600,38600,38500,97
|
|
20230919,125600,3742841750,38550,38550,38550,38550,134
|
|
20230919,125500,3737676050,38650,38650,38650,38650,19
|
|
20230919,125400,3736941700,38600,38550,38650,38500,216
|
|
20230919,125300,3728601700,38600,38500,38600,38500,291
|
|
20230919,125200,3717392750,38500,38550,38650,38500,183
|
|
20230919,125100,3710337000,38650,38550,38650,38550,125
|
|
20230919,125000,3705514250,38600,38600,38600,38600,184
|
|
20230919,124900,3698411850,38600,38600,38600,38600,92
|
|
20230919,124800,3694860650,38600,38600,38650,38600,310
|
|
20230919,124700,3682894200,38600,38600,38600,38600,150
|
|
20230919,124600,3677104200,38600,38600,38600,38600,129
|
|
20230919,124500,3672124800,38600,38600,38600,38550,149
|
|
20230919,124400,3666377700,38600,38600,38600,38600,11
|
|
20230919,124300,3665953100,38600,38550,38600,38550,5
|
|
20230919,124200,3665760250,38550,38550,38550,38550,33
|
|
20230919,124100,3664488100,38550,38550,38550,38550,15
|
|
20230919,124000,3663909850,38600,38550,38600,38550,56
|
|
20230919,123900,3661749700,38550,38550,38550,38550,131
|
|
20230919,123800,3656699650,38550,38550,38550,38550,1
|
|
20230919,123700,3656661100,38550,38550,38550,38550,42
|
|
20230919,123600,3655042000,38550,38550,38550,38550,129
|
|
20230919,123500,3650069050,38550,38550,38550,38550,1
|
|
20230919,123400,3650030500,38550,38550,38600,38550,309
|
|
20230919,123300,3638118500,38550,38650,38650,38550,583
|
|
20230919,123200,3615592250,38650,38600,38650,38600,33
|
|
20230919,123100,3614318350,38500,38500,38500,38500,2
|
|
20230919,123000,3614241350,38500,38500,38700,38500,3359
|
|
20230919,122900,3484745250,38500,38500,38500,38500,25
|
|
20230919,122800,3483782750,38500,38450,38500,38450,19
|
|
20230919,122700,3483051700,38450,38450,38450,38450,213
|
|
20230919,122600,3474861850,38450,38450,38450,38400,146
|
|
20230919,122500,3469248200,38450,38250,38450,38250,844
|
|
20230919,122400,3436840550,38300,38400,38400,38300,22
|
|
20230919,122300,3435997000,38400,38400,38400,38400,17
|
|
20230919,122200,3435344200,38400,38350,38400,38350,25
|
|
20230919,122100,3434384500,38350,38350,38400,38300,180
|
|
20230919,122000,3427476800,38250,38250,38250,38250,0
|
|
20230919,121900,3427476800,38250,38250,38250,38250,0
|
|
20230919,121800,3427476800,38250,38350,38350,38250,84
|
|
20230919,121700,3424256950,38250,38250,38250,38250,5
|
|
20230919,121600,3424065700,38250,38250,38250,38250,470
|
|
20230919,121500,3406088200,38150,38150,38150,38150,19
|
|
20230919,121400,3405363350,38150,38300,38500,38150,2189
|
|
20230919,121300,3321216900,38400,38400,38400,38400,1
|
|
20230919,121200,3321178500,38150,38250,38350,38150,673
|
|
20230919,121100,3295387400,38200,38200,38200,38200,18
|
|
20230919,121000,3294699800,38050,38050,38050,38050,0
|
|
20230919,120900,3294699800,38050,38200,38350,38050,1021
|
|
20230919,120800,3255604950,38050,38050,38050,38050,3
|
|
20230919,120700,3255490800,38250,38250,38250,38250,50
|
|
20230919,120600,3253578300,38050,38250,38250,38050,50
|
|
20230919,120500,3251673550,38250,38250,38250,38250,0
|
|
20230919,120400,3251673550,38250,38250,38250,38250,2
|
|
20230919,120300,3251597050,38100,38100,38100,38100,19
|
|
20230919,120200,3250873150,38250,38250,38250,38250,0
|
|
20230919,120100,3250873150,38250,38250,38250,38250,11
|
|
20230919,120000,3250452400,38100,38250,38250,38100,104
|
|
20230919,115900,3246477250,38100,38250,38250,38100,5
|
|
20230919,115800,3246286150,38250,38200,38250,38050,632
|
|
20230919,115700,3222189400,38250,38150,38250,38100,216
|
|
20230919,115600,3213930200,38200,38250,38250,38200,65
|
|
20230919,115500,3211447050,38150,38150,38150,38150,3
|
|
20230919,115400,3211332600,38150,38200,38200,38150,28
|
|
20230919,115300,3210263400,38200,38100,38200,38100,61
|
|
20230919,115200,3207933300,38100,38100,38100,38100,10
|
|
20230919,115100,3207552300,38100,38100,38100,38050,337
|
|
20230919,115000,3194712650,38100,38100,38100,38100,3
|
|
20230919,114900,3194598350,38050,38050,38050,38050,15
|
|
20230919,114800,3194027600,38050,38100,38100,38050,51
|
|
20230919,114700,3192085550,38150,38200,38200,38150,6
|
|
20230919,114600,3191856600,38200,38200,38200,38200,133
|
|
20230919,114500,3186776000,38200,38200,38200,38200,35
|
|
20230919,114400,3185439000,38200,38200,38200,38200,138
|
|
20230919,114300,3180167400,38200,38150,38250,38150,927
|
|
20230919,114200,3144749050,38050,38050,38050,38050,61
|
|
20230919,114100,3142428000,38050,38100,38100,38050,139
|
|
20230919,114000,3137135750,38050,38100,38100,38050,60
|
|
20230919,113900,3134852250,38050,38100,38100,38050,349
|
|
20230919,113800,3121571550,38200,38200,38200,38200,0
|
|
20230919,113700,3121571550,38200,38050,38200,38000,101
|
|
20230919,113600,3117729150,38000,38250,38250,38000,40
|
|
20230919,113500,3116204400,38300,38300,38300,38300,0
|
|
20230919,113400,3116204400,38300,38050,38300,38050,474
|
|
20230919,113300,3098076600,38000,38050,38050,38000,152
|
|
20230919,113200,3092294300,38100,38050,38100,38050,18
|
|
20230919,113100,3091608850,38050,38050,38050,38050,36
|
|
20230919,113000,3090239050,38050,38050,38050,38050,22
|
|
20230919,112900,3089401950,38150,38150,38150,38050,16
|
|
20230919,112800,3088791900,38150,38100,38150,38100,14
|
|
20230919,112700,3088258100,38100,38150,38150,38050,87
|
|
20230919,112600,3084945600,38100,38150,38200,38100,268
|
|
20230919,112500,3074722000,38150,38200,38200,38150,22
|
|
20230919,112400,3073881650,38200,38250,38250,38150,67
|
|
20230919,112300,3071321900,38150,38150,38150,38150,1
|
|
20230919,112200,3071283750,38300,38150,38300,38150,32
|
|
20230919,112100,3070059050,38150,38150,38300,38150,43
|
|
20230919,112000,3068418450,38200,38150,38200,38150,15
|
|
20230919,111900,3067845550,38200,38300,38300,38200,229
|
|
20230919,111800,3059096550,38300,38200,38300,38200,124
|
|
20230919,111700,3054349750,38300,38300,38300,38300,224
|
|
20230919,111600,3045770550,38300,38200,38300,38200,70
|
|
20230919,111500,3043095550,38200,38250,38250,38200,434
|
|
20230919,111400,3026495550,38300,38300,38300,38300,45
|
|
20230919,111300,3024772050,38300,38300,38300,38300,9
|
|
20230919,111200,3024427350,38250,38300,38300,38250,28
|
|
20230919,111100,3023356200,38250,38250,38250,38250,150
|
|
20230919,111000,3017618700,38250,38250,38250,38250,0
|
|
20230919,110900,3017618700,38250,38250,38350,38250,35
|
|
20230919,110800,3016279750,38200,38300,38400,38200,437
|
|
20230919,110700,2999521100,38200,38250,38300,38200,280
|
|
20230919,110600,2988811600,38250,38250,38250,38250,229
|
|
20230919,110500,2980052350,38250,38250,38250,38250,50
|
|
20230919,110400,2978139850,38250,38250,38250,38250,72
|
|
20230919,110300,2975385850,38250,38300,38350,38250,31
|
|
20230919,110200,2974198200,38300,38300,38300,38300,155
|
|
20230919,110100,2968261700,38300,38300,38300,38300,0
|
|
20230919,110000,2968261700,38300,38250,38300,38250,40
|
|
20230919,105900,2966731600,38300,38300,38300,38300,32
|
|
20230919,105800,2965506000,38300,38300,38300,38300,19
|
|
20230919,105700,2964778300,38300,38400,38400,38300,131
|
|
20230919,105600,2959759200,38400,38400,38400,38350,65
|
|
20230919,105500,2957264200,38400,38300,38400,38300,665
|
|
20230919,105400,2931756400,38200,38100,38250,38100,41
|
|
20230919,105300,2930189050,38200,38100,38200,38100,122
|
|
20230919,105200,2925529050,38200,38100,38200,38100,90
|
|
20230919,105100,2922096100,38100,38050,38100,38050,322
|
|
20230919,105000,2909832400,38050,38050,38050,38050,0
|
|
20230919,104900,2909832400,38050,37950,38050,37950,496
|
|
20230919,104800,2890989600,37950,37950,37950,37950,79
|
|
20230919,104700,2887991550,38050,38050,38050,38050,0
|
|
20230919,104600,2887991550,38050,38050,38050,37950,264
|
|
20230919,104500,2877969150,37950,37950,37950,37950,12
|
|
20230919,104400,2877513750,38000,38000,38000,38000,2
|
|
20230919,104300,2877437750,37900,37900,37900,37900,0
|
|
20230919,104200,2877437750,37900,38000,38000,37900,227
|
|
20230919,104100,2868812750,37950,37950,37950,37950,101
|
|
20230919,104000,2864979800,37900,38000,38000,37900,70
|
|
20230919,103900,2862326300,38000,37900,38000,37900,105
|
|
20230919,103800,2858346700,38050,38000,38050,38000,2
|
|
20230919,103700,2858270650,37900,37900,37900,37900,16
|
|
20230919,103600,2857664250,37850,37900,37950,37850,147
|
|
20230919,103500,2852088400,37850,37900,37900,37850,237
|
|
20230919,103400,2843111100,37900,37850,37900,37850,363
|
|
20230919,103300,2829371500,37900,37900,37900,37850,129
|
|
20230919,103200,2824486500,37900,37900,37900,37850,561
|
|
20230919,103100,2803242100,37900,37900,37950,37900,200
|
|
20230919,103000,2795657100,37900,37900,37950,37900,101
|
|
20230919,102900,2791829150,37900,37900,37900,37900,620
|
|
20230919,102800,2768331150,37900,38000,38000,37900,624
|
|
20230919,102700,2744647650,37950,37950,37950,37950,77
|
|
20230919,102600,2741725500,37950,37950,37950,37950,100
|
|
20230919,102500,2737930500,38000,38000,38000,38000,200
|
|
20230919,102400,2730330500,37900,37900,38000,37900,382
|
|
20230919,102300,2715852600,37900,38000,38050,37900,188
|
|
20230919,102200,2708708800,38000,37900,38000,37900,172
|
|
20230919,102100,2702189900,37900,37950,38050,37900,332
|
|
20230919,102000,2689600950,38050,37950,38050,37950,180
|
|
20230919,101900,2682768450,37950,38000,38000,37950,958
|
|
20230919,101800,2646396150,38000,38050,38050,38000,12
|
|
20230919,101700,2645940050,38000,38100,38100,38000,139
|
|
20230919,101600,2640657550,38100,38150,38150,38100,1166
|
|
20230919,101500,2596211650,38150,38200,38200,38150,38
|
|
20230919,101400,2594760550,38200,38100,38200,38100,391
|
|
20230919,101300,2579859600,38150,38100,38150,38100,153
|
|
20230919,101200,2574027750,38050,38000,38050,38000,242
|
|
20230919,101100,2564828700,38050,38050,38050,38050,79
|
|
20230919,101000,2561822750,38050,38050,38050,38050,15
|
|
20230919,100900,2561252000,38050,38050,38050,38050,10
|
|
20230919,100800,2560871500,38050,38050,38050,38000,134
|
|
20230919,100700,2555776600,38000,38000,38000,38000,4
|
|
20230919,100600,2555624600,38000,38000,38050,38000,112
|
|
20230919,100500,2551368500,38000,38000,38000,38000,120
|
|
20230919,100400,2546808500,38000,38050,38050,37950,776
|
|
20230919,100300,2517323550,38000,38050,38050,38000,386
|
|
20230919,100200,2502644500,38050,37900,38050,37900,1971
|
|
20230919,100100,2427769250,37950,37950,37950,37950,74
|
|
20230919,100000,2424960950,37900,37950,37950,37900,25
|
|
20230919,095900,2424012700,37950,37950,37950,37900,589
|
|
20230919,095800,2401666150,37900,37950,37950,37900,41
|
|
20230919,095700,2400110250,37900,37950,37950,37900,293
|
|
20230919,095600,2388995500,37900,37900,37950,37900,283
|
|
20230919,095500,2378269750,38000,37900,38000,37900,424
|
|
20230919,095400,2362200050,37900,38000,38000,37900,1102
|
|
20230919,095300,2320389800,37950,38000,38000,37950,265
|
|
20230919,095200,2310322650,38000,38000,38000,38000,3171
|
|
20230919,095100,2189824650,38000,38050,38050,38000,642
|
|
20230919,095000,2165397150,38050,38200,38200,38050,1962
|
|
20230919,094900,2090524400,38250,38300,38300,38250,196
|
|
20230919,094800,2083026100,38250,38300,38350,38250,494
|
|
20230919,094700,2064127100,38250,38250,38250,38250,307
|
|
20230919,094600,2052384350,38250,38350,38350,38200,498
|
|
20230919,094500,2033320750,38450,38350,38450,38200,421
|
|
20230919,094400,2017209200,38500,38400,38500,38250,2858
|
|
20230919,094300,1907206250,38250,38250,38250,38250,101
|
|
20230919,094200,1903343000,38450,38150,38450,38150,1558
|
|
20230919,094100,1843596850,38150,38350,38350,38150,494
|
|
20230919,094000,1824675000,38400,38300,38400,38250,425
|
|
20230919,093900,1808382000,38300,38200,38300,38200,441
|
|
20230919,093800,1791512300,38200,38150,38200,38150,127
|
|
20230919,093700,1786663900,38150,38200,38200,38150,185
|
|
20230919,093600,1779603050,38250,38200,38250,38100,196
|
|
20230919,093500,1772111500,38200,38050,38200,38050,289
|
|
20230919,093400,1761091700,38050,38050,38050,38000,462
|
|
20230919,093300,1743514100,38050,38050,38050,37950,761
|
|
20230919,093200,1714610000,38100,38000,38100,37950,2174
|
|
20230919,093100,1632004900,38100,38100,38100,38050,711
|
|
20230919,093000,1604945100,38050,38100,38100,38050,1323
|
|
20230919,092900,1554582250,38100,38150,38250,38100,1519
|
|
20230919,092800,1496699950,38150,38300,38300,38100,1113
|
|
20230919,092700,1454233700,38300,38450,38450,38150,1127
|
|
20230919,092600,1411125150,38550,38450,38550,38400,977
|
|
20230919,092500,1373517000,38500,38600,38600,38350,359
|
|
20230919,092400,1359682800,38600,38450,38600,38300,9545
|
|
20230919,092300,992447500,38450,38350,38500,38350,258
|
|
20230919,092200,982520150,38400,38450,38450,38350,598
|
|
20230919,092100,959558400,38450,38400,38450,38400,936
|
|
20230919,092000,923573000,38450,38450,38450,38350,495
|
|
20230919,091900,904550150,38450,38250,38450,38250,1238
|
|
20230919,091800,857075550,38250,38200,38250,38150,406
|
|
20230919,091700,841557100,38150,38150,38150,38150,59
|
|
20230919,091600,839306250,38150,38150,38200,38150,211
|
|
20230919,091500,831251300,38150,38150,38150,38100,244
|
|
20230919,091400,821943550,38200,38350,38350,38200,972
|
|
20230919,091300,784715600,38350,38200,38350,38200,3222
|
|
20230919,091200,661449050,38150,38150,38200,38150,273
|
|
20230919,091100,651029800,38150,38150,38200,38100,1141
|
|
20230919,091000,607499350,38200,38100,38200,38050,2549
|
|
20230919,090900,510359550,38150,38000,38150,38000,395
|
|
20230919,090800,495317500,38100,38100,38100,38000,401
|
|
20230919,090700,480073900,38100,37950,38100,37950,577
|
|
20230919,090600,458117450,37950,38250,38250,37900,812
|
|
20230919,090500,427170450,38250,38000,38250,38000,1685
|
|
20230919,090400,362852200,38000,37850,38050,37850,5429
|
|
20230919,090300,156748950,37900,37850,37950,37750,176
|
|
20230919,090200,150085950,37850,37950,37950,37800,225
|
|
20230919,090100,141565100,37950,37750,37950,37750,314
|
|
20230919,090000,129674950,37650,37650,37650,37450,3453
|