711 lines
38 KiB
CSV
711 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,204800,7740914350,37200,37200,37200,37200,3377
|
|
20230920,204700,7740914350,37200,37200,37200,37200,0
|
|
20230920,204600,7740914350,37200,37200,37200,37200,0
|
|
20230920,204500,7740914350,37200,37200,37200,37200,0
|
|
20230920,204400,7740914350,37200,37200,37200,37200,0
|
|
20230920,204300,7740914350,37200,37200,37200,37200,0
|
|
20230920,204200,7740914350,37200,37200,37200,37200,0
|
|
20230920,204100,7740914350,37200,37200,37200,37200,0
|
|
20230920,204000,7740914350,37200,37200,37200,37200,0
|
|
20230920,203900,7740914350,37200,37200,37200,37200,0
|
|
20230920,203800,7740914350,37200,37200,37200,37200,0
|
|
20230920,203700,7740914350,37200,37200,37200,37200,0
|
|
20230920,203600,7740914350,37200,37200,37200,37200,0
|
|
20230920,203500,7740914350,37200,37200,37200,37200,0
|
|
20230920,203400,7740914350,37200,37200,37200,37200,0
|
|
20230920,203300,7740914350,37200,37200,37200,37200,0
|
|
20230920,203200,7740914350,37200,37200,37200,37200,0
|
|
20230920,203100,7740914350,37200,37200,37200,37200,0
|
|
20230920,203000,7740914350,37200,37200,37200,37200,0
|
|
20230920,202900,7740914350,37200,37200,37200,37200,0
|
|
20230920,202800,7740914350,37200,37200,37200,37200,0
|
|
20230920,202700,7740914350,37200,37200,37200,37200,0
|
|
20230920,202600,7740914350,37200,37200,37200,37200,0
|
|
20230920,202500,7740914350,37200,37200,37200,37200,0
|
|
20230920,202400,7740914350,37200,37200,37200,37200,0
|
|
20230920,202300,7740914350,37200,37200,37200,37200,0
|
|
20230920,202200,7740914350,37200,37200,37200,37200,0
|
|
20230920,202100,7740914350,37200,37200,37200,37200,0
|
|
20230920,202000,7740914350,37200,37200,37200,37200,0
|
|
20230920,201900,7740914350,37200,37200,37200,37200,0
|
|
20230920,201800,7740914350,37200,37200,37200,37200,3377
|
|
20230920,201700,7740914350,37200,37200,37200,37200,0
|
|
20230920,201600,7740914350,37200,37200,37200,37200,0
|
|
20230920,201500,7740914350,37200,37200,37200,37200,0
|
|
20230920,201400,7740914350,37200,37200,37200,37200,0
|
|
20230920,201300,7740914350,37200,37200,37200,37200,0
|
|
20230920,201200,7740914350,37200,37200,37200,37200,0
|
|
20230920,201100,7740914350,37200,37200,37200,37200,0
|
|
20230920,201000,7740914350,37200,37200,37200,37200,0
|
|
20230920,200900,7740914350,37200,37200,37200,37200,0
|
|
20230920,200800,7740914350,37200,37200,37200,37200,0
|
|
20230920,200700,7740914350,37200,37200,37200,37200,0
|
|
20230920,200600,7740914350,37200,37200,37200,37200,0
|
|
20230920,200500,7740914350,37200,37200,37200,37200,0
|
|
20230920,200400,7740914350,37200,37200,37200,37200,0
|
|
20230920,200300,7740914350,37200,37200,37200,37200,0
|
|
20230920,200200,7740914350,37200,37200,37200,37200,0
|
|
20230920,200100,7740914350,37200,37200,37200,37200,0
|
|
20230920,200000,7740914350,37200,37200,37200,37200,0
|
|
20230920,195900,7740914350,37200,37200,37200,37200,0
|
|
20230920,195800,7740914350,37200,37200,37200,37200,0
|
|
20230920,195700,7740914350,37200,37200,37200,37200,0
|
|
20230920,195600,7740914350,37200,37200,37200,37200,0
|
|
20230920,195500,7740914350,37200,37200,37200,37200,0
|
|
20230920,195400,7740914350,37200,37200,37200,37200,0
|
|
20230920,195300,7740914350,37200,37200,37200,37200,0
|
|
20230920,195200,7740914350,37200,37200,37200,37200,0
|
|
20230920,195100,7740914350,37200,37200,37200,37200,0
|
|
20230920,195000,7740914350,37200,37200,37200,37200,0
|
|
20230920,194900,7740914350,37200,37200,37200,37200,0
|
|
20230920,194800,7740914350,37200,37200,37200,37200,3377
|
|
20230920,194700,7740914350,37200,37200,37200,37200,0
|
|
20230920,194600,7740914350,37200,37200,37200,37200,0
|
|
20230920,194500,7740914350,37200,37200,37200,37200,0
|
|
20230920,194400,7740914350,37200,37200,37200,37200,0
|
|
20230920,194300,7740914350,37200,37200,37200,37200,0
|
|
20230920,194200,7740914350,37200,37200,37200,37200,0
|
|
20230920,194100,7740914350,37200,37200,37200,37200,0
|
|
20230920,194000,7740914350,37200,37200,37200,37200,0
|
|
20230920,193900,7740914350,37200,37200,37200,37200,0
|
|
20230920,193800,7740914350,37200,37200,37200,37200,0
|
|
20230920,193700,7740914350,37200,37200,37200,37200,0
|
|
20230920,193600,7740914350,37200,37200,37200,37200,0
|
|
20230920,193500,7740914350,37200,37200,37200,37200,0
|
|
20230920,193400,7740914350,37200,37200,37200,37200,0
|
|
20230920,193300,7740914350,37200,37200,37200,37200,0
|
|
20230920,193200,7740914350,37200,37200,37200,37200,0
|
|
20230920,193100,7740914350,37200,37200,37200,37200,0
|
|
20230920,193000,7740914350,37200,37200,37200,37200,0
|
|
20230920,192900,7740914350,37200,37200,37200,37200,0
|
|
20230920,192800,7740914350,37200,37200,37200,37200,0
|
|
20230920,192700,7740914350,37200,37200,37200,37200,0
|
|
20230920,192600,7740914350,37200,37200,37200,37200,0
|
|
20230920,192500,7740914350,37200,37200,37200,37200,0
|
|
20230920,192400,7740914350,37200,37200,37200,37200,0
|
|
20230920,192300,7740914350,37200,37200,37200,37200,0
|
|
20230920,192200,7740914350,37200,37200,37200,37200,0
|
|
20230920,192100,7740914350,37200,37200,37200,37200,0
|
|
20230920,192000,7740914350,37200,37200,37200,37200,0
|
|
20230920,191900,7740914350,37200,37200,37200,37200,0
|
|
20230920,191800,7740914350,37200,37200,37200,37200,3377
|
|
20230920,191700,7740914350,37200,37200,37200,37200,0
|
|
20230920,191600,7740914350,37200,37200,37200,37200,0
|
|
20230920,191500,7740914350,37200,37200,37200,37200,0
|
|
20230920,191400,7740914350,37200,37200,37200,37200,0
|
|
20230920,191300,7740914350,37200,37200,37200,37200,0
|
|
20230920,191200,7740914350,37200,37200,37200,37200,0
|
|
20230920,191100,7740914350,37200,37200,37200,37200,0
|
|
20230920,191000,7740914350,37200,37200,37200,37200,0
|
|
20230920,190900,7740914350,37200,37200,37200,37200,0
|
|
20230920,190800,7740914350,37200,37200,37200,37200,0
|
|
20230920,190700,7740914350,37200,37200,37200,37200,0
|
|
20230920,190600,7740914350,37200,37200,37200,37200,0
|
|
20230920,190500,7740914350,37200,37200,37200,37200,0
|
|
20230920,190400,7740914350,37200,37200,37200,37200,0
|
|
20230920,190300,7740914350,37200,37200,37200,37200,0
|
|
20230920,190200,7740914350,37200,37200,37200,37200,0
|
|
20230920,190100,7740914350,37200,37200,37200,37200,0
|
|
20230920,190000,7740914350,37200,37200,37200,37200,0
|
|
20230920,185900,7740914350,37200,37200,37200,37200,0
|
|
20230920,185800,7740914350,37200,37200,37200,37200,0
|
|
20230920,185700,7740914350,37200,37200,37200,37200,0
|
|
20230920,185600,7740914350,37200,37200,37200,37200,0
|
|
20230920,185500,7740914350,37200,37200,37200,37200,0
|
|
20230920,185400,7740914350,37200,37200,37200,37200,0
|
|
20230920,185300,7740914350,37200,37200,37200,37200,0
|
|
20230920,185200,7740914350,37200,37200,37200,37200,0
|
|
20230920,185100,7740914350,37200,37200,37200,37200,0
|
|
20230920,185000,7740914350,37200,37200,37200,37200,0
|
|
20230920,184900,7740914350,37200,37200,37200,37200,0
|
|
20230920,184800,7740914350,37200,37200,37200,37200,3377
|
|
20230920,184700,7740914350,37200,37200,37200,37200,0
|
|
20230920,184600,7740914350,37200,37200,37200,37200,0
|
|
20230920,184500,7740914350,37200,37200,37200,37200,0
|
|
20230920,184400,7740914350,37200,37200,37200,37200,0
|
|
20230920,184300,7740914350,37200,37200,37200,37200,0
|
|
20230920,184200,7740914350,37200,37200,37200,37200,0
|
|
20230920,184100,7740914350,37200,37200,37200,37200,0
|
|
20230920,184000,7740914350,37200,37200,37200,37200,0
|
|
20230920,183900,7740914350,37200,37200,37200,37200,0
|
|
20230920,183800,7740914350,37200,37200,37200,37200,0
|
|
20230920,183700,7740914350,37200,37200,37200,37200,0
|
|
20230920,183600,7740914350,37200,37200,37200,37200,0
|
|
20230920,183500,7740914350,37200,37200,37200,37200,0
|
|
20230920,183400,7740914350,37200,37200,37200,37200,0
|
|
20230920,183300,7740914350,37200,37200,37200,37200,0
|
|
20230920,183200,7740914350,37200,37200,37200,37200,0
|
|
20230920,183100,7740914350,37200,37200,37200,37200,0
|
|
20230920,183000,7740914350,37200,37200,37200,37200,0
|
|
20230920,182900,7740914350,37200,37200,37200,37200,0
|
|
20230920,182800,7740914350,37200,37200,37200,37200,0
|
|
20230920,182700,7740914350,37200,37200,37200,37200,0
|
|
20230920,182600,7740914350,37200,37200,37200,37200,0
|
|
20230920,182500,7740914350,37200,37200,37200,37200,0
|
|
20230920,182400,7740914350,37200,37200,37200,37200,0
|
|
20230920,182300,7740914350,37200,37200,37200,37200,0
|
|
20230920,182200,7740914350,37200,37200,37200,37200,0
|
|
20230920,182100,7740914350,37200,37200,37200,37200,0
|
|
20230920,182000,7740914350,37200,37200,37200,37200,0
|
|
20230920,181900,7740914350,37200,37200,37200,37200,0
|
|
20230920,181800,7740914350,37200,37200,37200,37200,3377
|
|
20230920,181700,7740914350,37200,37200,37200,37200,0
|
|
20230920,181600,7740914350,37200,37200,37200,37200,0
|
|
20230920,181500,7740914350,37200,37200,37200,37200,0
|
|
20230920,181400,7740914350,37200,37200,37200,37200,0
|
|
20230920,181300,7740914350,37200,37200,37200,37200,0
|
|
20230920,181200,7740914350,37200,37200,37200,37200,0
|
|
20230920,181100,7740914350,37200,37200,37200,37200,0
|
|
20230920,181000,7740914350,37200,37200,37200,37200,0
|
|
20230920,180900,7740914350,37200,37200,37200,37200,0
|
|
20230920,180800,7740914350,37200,37200,37200,37200,0
|
|
20230920,180700,7740914350,37200,37200,37200,37200,0
|
|
20230920,180600,7740914350,37200,37200,37200,37200,0
|
|
20230920,180500,7740914350,37200,37200,37200,37200,0
|
|
20230920,180400,7740914350,37200,37200,37200,37200,0
|
|
20230920,180300,7740914350,37200,37200,37200,37200,0
|
|
20230920,180200,7740914350,37200,37200,37200,37200,0
|
|
20230920,180100,7740914350,37200,37200,37200,37200,0
|
|
20230920,180000,7740914350,37200,37200,37200,37200,0
|
|
20230920,175900,7740914350,37200,37200,37200,37200,0
|
|
20230920,175800,7740914350,37200,37200,37200,37200,0
|
|
20230920,175700,7740914350,37200,37200,37200,37200,0
|
|
20230920,175600,7740914350,37200,37200,37200,37200,0
|
|
20230920,175500,7740914350,37200,37200,37200,37200,0
|
|
20230920,175400,7740914350,37200,37200,37200,37200,0
|
|
20230920,175300,7740914350,37200,37200,37200,37200,0
|
|
20230920,175200,7740914350,37200,37200,37200,37200,0
|
|
20230920,175100,7740914350,37200,37200,37200,37200,0
|
|
20230920,175000,7740914350,37200,37200,37200,37200,0
|
|
20230920,174900,7740914350,37200,37200,37200,37200,0
|
|
20230920,174800,7740914350,37200,37200,37200,37200,3377
|
|
20230920,174700,7740914350,37200,37200,37200,37200,0
|
|
20230920,174600,7740914350,37200,37200,37200,37200,0
|
|
20230920,174500,7740914350,37200,37200,37200,37200,0
|
|
20230920,174400,7740914350,37200,37200,37200,37200,0
|
|
20230920,174300,7740914350,37200,37200,37200,37200,0
|
|
20230920,174200,7740914350,37200,37200,37200,37200,0
|
|
20230920,174100,7740914350,37200,37200,37200,37200,0
|
|
20230920,174000,7740914350,37200,37200,37200,37200,0
|
|
20230920,173900,7740914350,37200,37200,37200,37200,0
|
|
20230920,173800,7740914350,37200,37200,37200,37200,0
|
|
20230920,173700,7740914350,37200,37200,37200,37200,0
|
|
20230920,173600,7740914350,37200,37200,37200,37200,0
|
|
20230920,173500,7740914350,37200,37200,37200,37200,0
|
|
20230920,173400,7740914350,37200,37200,37200,37200,0
|
|
20230920,173300,7740914350,37200,37200,37200,37200,0
|
|
20230920,173200,7740914350,37200,37200,37200,37200,0
|
|
20230920,173100,7740914350,37200,37200,37200,37200,0
|
|
20230920,173000,7740914350,37200,37200,37200,37200,0
|
|
20230920,172900,7740914350,37200,37200,37200,37200,0
|
|
20230920,172800,7740914350,37200,37200,37200,37200,0
|
|
20230920,172700,7740914350,37200,37200,37200,37200,0
|
|
20230920,172600,7740914350,37200,37200,37200,37200,0
|
|
20230920,172500,7740914350,37200,37200,37200,37200,0
|
|
20230920,172400,7740914350,37200,37200,37200,37200,0
|
|
20230920,172300,7740914350,37200,37200,37200,37200,0
|
|
20230920,172200,7740914350,37200,37200,37200,37200,0
|
|
20230920,172100,7740914350,37200,37200,37200,37200,0
|
|
20230920,172000,7740914350,37200,37200,37200,37200,0
|
|
20230920,171900,7740914350,37200,37200,37200,37200,0
|
|
20230920,171800,7740914350,37200,37200,37200,37200,3377
|
|
20230920,171700,7740914350,37200,37200,37200,37200,0
|
|
20230920,171600,7740914350,37200,37200,37200,37200,0
|
|
20230920,171500,7740914350,37200,37200,37200,37200,0
|
|
20230920,171400,7740914350,37200,37200,37200,37200,0
|
|
20230920,171300,7740914350,37200,37200,37200,37200,0
|
|
20230920,171200,7740914350,37200,37200,37200,37200,0
|
|
20230920,171100,7740914350,37200,37200,37200,37200,0
|
|
20230920,171000,7740914350,37200,37200,37200,37200,0
|
|
20230920,170900,7740914350,37200,37200,37200,37200,0
|
|
20230920,170800,7740914350,37200,37200,37200,37200,0
|
|
20230920,170700,7740914350,37200,37200,37200,37200,0
|
|
20230920,170600,7740914350,37200,37200,37200,37200,0
|
|
20230920,170500,7740914350,37200,37200,37200,37200,0
|
|
20230920,170400,7740914350,37200,37200,37200,37200,0
|
|
20230920,170300,7740914350,37200,37200,37200,37200,0
|
|
20230920,170200,7740914350,37200,37200,37200,37200,0
|
|
20230920,170100,7740914350,37200,37200,37200,37200,0
|
|
20230920,170000,7740914350,37200,37200,37200,37200,0
|
|
20230920,165900,7740914350,37200,37200,37200,37200,0
|
|
20230920,165800,7740914350,37200,37200,37200,37200,0
|
|
20230920,165700,7740914350,37200,37200,37200,37200,0
|
|
20230920,165600,7740914350,37200,37200,37200,37200,0
|
|
20230920,165500,7740914350,37200,37200,37200,37200,0
|
|
20230920,165400,7740914350,37200,37200,37200,37200,0
|
|
20230920,165300,7740914350,37200,37200,37200,37200,0
|
|
20230920,165200,7740914350,37200,37200,37200,37200,0
|
|
20230920,165100,7740914350,37200,37200,37200,37200,0
|
|
20230920,165000,7740914350,37200,37200,37200,37200,0
|
|
20230920,164900,7740914350,37200,37200,37200,37200,0
|
|
20230920,164800,7740914350,37200,37200,37200,37200,3377
|
|
20230920,164700,7740914350,37200,37200,37200,37200,0
|
|
20230920,164600,7740914350,37200,37200,37200,37200,0
|
|
20230920,164500,7740914350,37200,37200,37200,37200,0
|
|
20230920,164400,7740914350,37200,37200,37200,37200,0
|
|
20230920,164300,7740914350,37200,37200,37200,37200,0
|
|
20230920,164200,7740914350,37200,37200,37200,37200,0
|
|
20230920,164100,7740914350,37200,37200,37200,37200,0
|
|
20230920,164000,7740914350,37200,37200,37200,37200,0
|
|
20230920,163900,7740914350,37200,37200,37200,37200,0
|
|
20230920,163800,7740914350,37200,37200,37200,37200,0
|
|
20230920,163700,7740914350,37200,37200,37200,37200,0
|
|
20230920,163600,7740914350,37200,37200,37200,37200,0
|
|
20230920,163500,7740914350,37200,37200,37200,37200,0
|
|
20230920,163400,7740914350,37200,37200,37200,37200,0
|
|
20230920,163300,7740914350,37200,37200,37200,37200,0
|
|
20230920,163200,7740914350,37200,37200,37200,37200,0
|
|
20230920,163100,7740914350,37200,37200,37200,37200,0
|
|
20230920,163000,7740914350,37200,37200,37200,37200,0
|
|
20230920,162900,7740914350,37200,37200,37200,37200,0
|
|
20230920,162800,7740914350,37200,37200,37200,37200,0
|
|
20230920,162700,7740914350,37200,37200,37200,37200,0
|
|
20230920,162600,7740914350,37200,37200,37200,37200,0
|
|
20230920,162500,7740914350,37200,37200,37200,37200,0
|
|
20230920,162400,7740914350,37200,37200,37200,37200,0
|
|
20230920,162300,7740914350,37200,37200,37200,37200,0
|
|
20230920,162200,7740914350,37200,37200,37200,37200,0
|
|
20230920,162100,7740914350,37200,37200,37200,37200,0
|
|
20230920,162000,7740914350,37200,37200,37200,37200,0
|
|
20230920,161900,7740914350,37200,37200,37200,37200,0
|
|
20230920,161800,7740914350,37200,37200,37200,37200,3377
|
|
20230920,161700,7740914350,37200,37200,37200,37200,0
|
|
20230920,161600,7740914350,37200,37200,37200,37200,0
|
|
20230920,161500,7740914350,37200,37200,37200,37200,0
|
|
20230920,161400,7740914350,37200,37200,37200,37200,0
|
|
20230920,161300,7740914350,37200,37200,37200,37200,0
|
|
20230920,161200,7740914350,37200,37200,37200,37200,0
|
|
20230920,161100,7740914350,37200,37200,37200,37200,0
|
|
20230920,161000,7740914350,37200,37200,37200,37200,0
|
|
20230920,160900,7740914350,37200,37200,37200,37200,0
|
|
20230920,160800,7740914350,37200,37200,37200,37200,0
|
|
20230920,160700,7740914350,37200,37200,37200,37200,0
|
|
20230920,160600,7740914350,37200,37200,37200,37200,0
|
|
20230920,160500,7740914350,37200,37200,37200,37200,0
|
|
20230920,160400,7740914350,37200,37200,37200,37200,0
|
|
20230920,160300,7740914350,37200,37200,37200,37200,0
|
|
20230920,160200,7740914350,37200,37200,37200,37200,0
|
|
20230920,160100,7740914350,37200,37200,37200,37200,0
|
|
20230920,160000,7740914350,37200,37200,37200,37200,0
|
|
20230920,155900,7740914350,37200,37200,37200,37200,0
|
|
20230920,155800,7740914350,37200,37200,37200,37200,0
|
|
20230920,155700,7740914350,37200,37200,37200,37200,0
|
|
20230920,155600,7740914350,37200,37200,37200,37200,0
|
|
20230920,155500,7740914350,37200,37200,37200,37200,0
|
|
20230920,155400,7740914350,37200,37200,37200,37200,0
|
|
20230920,155300,7740914350,37200,37200,37200,37200,0
|
|
20230920,155200,7740914350,37200,37200,37200,37200,0
|
|
20230920,155100,7740914350,37200,37200,37200,37200,0
|
|
20230920,155000,7740914350,37200,37200,37200,37200,0
|
|
20230920,154900,7740914350,37200,37200,37200,37200,0
|
|
20230920,154800,7740914350,37200,37200,37200,37200,3377
|
|
20230920,154700,7740914350,37200,37200,37200,37200,0
|
|
20230920,154600,7740914350,37200,37200,37200,37200,0
|
|
20230920,154500,7740914350,37200,37200,37200,37200,0
|
|
20230920,154400,7740914350,37200,37200,37200,37200,0
|
|
20230920,154300,7740914350,37200,37200,37200,37200,0
|
|
20230920,154200,7740914350,37200,37200,37200,37200,0
|
|
20230920,154100,7740914350,37200,37200,37200,37200,0
|
|
20230920,154000,7740914350,37200,37200,37200,37200,0
|
|
20230920,153900,7740914350,37200,37200,37200,37200,0
|
|
20230920,153800,7740914350,37200,37200,37200,37200,0
|
|
20230920,153700,7740914350,37200,37200,37200,37200,0
|
|
20230920,153600,7740914350,37200,37200,37200,37200,0
|
|
20230920,153500,7740914350,37200,37200,37200,37200,0
|
|
20230920,153400,7740914350,37200,37200,37200,37200,0
|
|
20230920,153300,7740914350,37200,37200,37200,37200,0
|
|
20230920,153200,7740914350,37200,37200,37200,37200,0
|
|
20230920,153100,7740914350,37200,37200,37200,37200,0
|
|
20230920,153000,7740914350,37200,37200,37200,37200,3377
|
|
20230920,152900,7615289950,37600,37600,37600,37600,0
|
|
20230920,152800,7615289950,37600,37600,37600,37600,0
|
|
20230920,152700,7615289950,37600,37600,37600,37600,0
|
|
20230920,152600,7615289950,37600,37600,37600,37600,0
|
|
20230920,152500,7615289950,37600,37600,37600,37600,0
|
|
20230920,152400,7615289950,37600,37600,37600,37600,0
|
|
20230920,152300,7615289950,37600,37600,37600,37600,0
|
|
20230920,152200,7615289950,37600,37600,37600,37600,0
|
|
20230920,152100,7615289950,37600,37600,37600,37600,0
|
|
20230920,152000,7615289950,37600,37600,37600,37600,0
|
|
20230920,151900,7615289950,37600,37550,37600,37500,171
|
|
20230920,151800,7608874300,37550,37650,37650,37550,87
|
|
20230920,151700,7605601300,37650,37500,37650,37500,556
|
|
20230920,151600,7584736350,37500,37400,37500,37400,610
|
|
20230920,151500,7561890000,37400,37400,37400,37350,651
|
|
20230920,151400,7537543400,37400,37400,37400,37350,132
|
|
20230920,151300,7532606700,37400,37400,37400,37400,21
|
|
20230920,151200,7531821300,37400,37400,37400,37400,150
|
|
20230920,151100,7526211300,37400,37400,37400,37300,608
|
|
20230920,151000,7503478100,37400,37400,37400,37250,115
|
|
20230920,150900,7499177250,37400,37250,37400,37250,37
|
|
20230920,150800,7497796200,37250,37200,37300,37200,106
|
|
20230920,150700,7493845650,37250,37200,37250,37200,117
|
|
20230920,150600,7489491450,37200,37150,37200,37150,95
|
|
20230920,150500,7485959100,37150,37150,37200,37150,90
|
|
20230920,150400,7482613100,37200,37200,37200,37150,70
|
|
20230920,150300,7480009800,37150,37150,37150,37150,2
|
|
20230920,150200,7479935500,37150,37150,37150,37150,3
|
|
20230920,150100,7479824050,37150,37200,37200,37150,32
|
|
20230920,150000,7478634250,37200,37100,37200,37100,307
|
|
20230920,145900,7467227100,37100,37100,37150,37100,13
|
|
20230920,145800,7466744750,37100,37100,37150,37100,308
|
|
20230920,145700,7455317900,37100,37100,37150,37100,45
|
|
20230920,145600,7453648350,37100,37100,37100,37100,51
|
|
20230920,145500,7451756250,37100,37100,37150,37100,35
|
|
20230920,145400,7450456650,37100,37000,37100,36950,242
|
|
20230920,145300,7441486000,37050,36950,37050,36950,69
|
|
20230920,145200,7438934150,36950,37050,37100,36950,157
|
|
20230920,145100,7433115300,37100,37100,37100,36900,361
|
|
20230920,145000,7419783050,36950,37100,37100,36900,575
|
|
20230920,144900,7398536150,37100,36950,37100,36950,7
|
|
20230920,144800,7398277050,36950,37000,37100,36950,649
|
|
20230920,144700,7374280650,36950,37000,37000,36950,59
|
|
20230920,144600,7372098100,37000,37150,37150,37000,140
|
|
20230920,144500,7366906900,37100,37150,37150,37100,76
|
|
20230920,144400,7364086750,37200,37200,37200,37200,0
|
|
20230920,144300,7364086750,37200,37100,37200,37000,1416
|
|
20230920,144200,7311634400,37100,37100,37100,37100,188
|
|
20230920,144100,7304659600,37100,37100,37200,37100,91
|
|
20230920,144000,7301282600,37100,37150,37150,37100,25
|
|
20230920,143900,7300354450,37150,37150,37150,37150,7
|
|
20230920,143800,7300094400,37100,37100,37100,37100,9
|
|
20230920,143700,7299760500,37100,37100,37100,37100,20
|
|
20230920,143600,7299018500,37100,37150,37200,37100,509
|
|
20230920,143500,7280119800,37150,37150,37150,37150,5
|
|
20230920,143400,7279934050,37200,37200,37200,37150,35
|
|
20230920,143300,7278633300,37200,37200,37200,37200,90
|
|
20230920,143200,7275285300,37200,37300,37300,37200,158
|
|
20230920,143100,7269393700,37300,37300,37300,37200,20
|
|
20230920,143000,7268648550,37250,37250,37250,37250,23
|
|
20230920,142900,7267791800,37300,37300,37300,37300,21
|
|
20230920,142800,7267008500,37300,37250,37300,37150,40
|
|
20230920,142700,7265519600,37300,37200,37300,37200,645
|
|
20230920,142600,7241489450,37200,37100,37200,37100,50
|
|
20230920,142500,7239629650,37150,37150,37200,37150,505
|
|
20230920,142400,7220868650,37200,37250,37250,37200,108
|
|
20230920,142300,7216850750,37300,37150,37300,37150,140
|
|
20230920,142200,7211636600,37150,37150,37150,37150,85
|
|
20230920,142100,7208478850,37150,37100,37150,37100,46
|
|
20230920,142000,7206770050,37100,37150,37150,37100,55
|
|
20230920,141900,7204729300,37150,37100,37150,37100,36
|
|
20230920,141800,7203392400,37100,37150,37150,37100,540
|
|
20230920,141700,7183332050,37150,37150,37150,37150,55
|
|
20230920,141600,7181288800,37150,37150,37150,37150,4
|
|
20230920,141500,7181140200,37150,37200,37200,37150,360
|
|
20230920,141400,7167748900,37200,37200,37200,37200,40
|
|
20230920,141300,7166260900,37200,37150,37200,37150,361
|
|
20230920,141200,7152832800,37150,37150,37150,37150,26
|
|
20230920,141100,7151866900,37150,37150,37150,37150,31
|
|
20230920,141000,7150715250,37150,37150,37150,37150,7
|
|
20230920,140900,7150455200,37150,37150,37150,37150,159
|
|
20230920,140800,7144548350,37150,37150,37200,37150,10
|
|
20230920,140700,7144176700,37150,37250,37250,37150,1348
|
|
20230920,140600,7093979600,37250,37250,37250,37250,73
|
|
20230920,140500,7091260350,37250,37250,37250,37250,6
|
|
20230920,140400,7091036850,37250,37250,37300,37200,186
|
|
20230920,140300,7084108400,37250,37250,37250,37250,116
|
|
20230920,140200,7079787400,37250,37250,37250,37250,417
|
|
20230920,140100,7064254150,37250,37250,37250,37250,32
|
|
20230920,140000,7063062150,37250,37250,37250,37250,4
|
|
20230920,135900,7062913150,37250,37250,37250,37250,2
|
|
20230920,135800,7062838650,37250,37200,37250,37200,19
|
|
20230920,135700,7062131000,37200,37250,37250,37200,16
|
|
20230920,135600,7061535700,37250,37250,37250,37250,17
|
|
20230920,135500,7060902450,37250,37200,37250,37200,194
|
|
20230920,135400,7053678150,37200,37150,37200,37150,289
|
|
20230920,135300,7042930250,37150,37150,37150,37150,155
|
|
20230920,135200,7037172000,37150,37150,37200,37150,129
|
|
20230920,135100,7032379400,37150,37150,37150,37150,7
|
|
20230920,135000,7032119350,37150,37150,37150,37150,91
|
|
20230920,134900,7028738700,37150,37200,37200,37150,8
|
|
20230920,134800,7028441300,37200,37200,37200,37200,43
|
|
20230920,134700,7026841700,37200,37250,37250,37200,62
|
|
20230920,134600,7024535100,37200,37200,37200,37200,15
|
|
20230920,134500,7023977100,37200,37200,37200,37200,105
|
|
20230920,134400,7020071100,37200,37200,37200,37200,5
|
|
20230920,134300,7019885100,37200,37200,37200,37200,25
|
|
20230920,134200,7018955100,37250,37250,37250,37250,7
|
|
20230920,134100,7018694350,37350,37300,37350,37300,767
|
|
20230920,134000,6990054150,37300,37300,37300,37300,123
|
|
20230920,133900,6985466250,37350,37350,37350,37200,55
|
|
20230920,133800,6983414350,37300,37200,37300,37200,109
|
|
20230920,133700,6979354450,37200,37200,37200,37200,129
|
|
20230920,133600,6974555650,37300,37050,37300,37050,1489
|
|
20230920,133500,6919142950,37150,37050,37150,37050,48
|
|
20230920,133400,6917361550,37100,37050,37100,37050,18
|
|
20230920,133300,6916694500,37050,36950,37050,36950,415
|
|
20230920,133200,6901334550,36900,36950,36950,36900,18
|
|
20230920,133100,6900669700,36900,36950,37050,36900,93
|
|
20230920,133000,6897232650,37050,36900,37050,36900,98
|
|
20230920,132900,6893605350,36900,37000,37000,36900,912
|
|
20230920,132800,6859879550,37050,37050,37050,37050,45
|
|
20230920,132700,6858212300,37050,37100,37100,37050,41
|
|
20230920,132600,6856693000,37100,37050,37100,37050,302
|
|
20230920,132500,6845490650,37050,37050,37050,37050,15
|
|
20230920,132400,6844934900,37000,37000,37050,37000,37
|
|
20230920,132300,6843565400,37050,37100,37100,37000,1360
|
|
20230920,132200,6793218800,37050,37050,37100,37050,124
|
|
20230920,132100,6788620250,37100,37100,37100,37100,163
|
|
20230920,132000,6782572950,37100,37050,37100,37050,154
|
|
20230920,131900,6776866650,37000,37050,37050,37000,62
|
|
20230920,131800,6774569750,37050,37000,37050,37000,31
|
|
20230920,131700,6773422050,37000,36750,37000,36750,773
|
|
20230920,131600,6744876150,36750,36750,36750,36750,62
|
|
20230920,131500,6742597650,36750,36750,36750,36750,27
|
|
20230920,131400,6741605400,36750,36750,36750,36750,9
|
|
20230920,131300,6741274650,36750,36750,36750,36750,11
|
|
20230920,131200,6740870400,36750,36800,36800,36750,21
|
|
20230920,131100,6740098450,36800,36850,36850,36800,1269
|
|
20230920,131000,6693392950,36900,36900,36950,36900,90
|
|
20230920,130900,6690069450,36850,36900,36900,36850,31
|
|
20230920,130800,6688926350,36950,36950,36950,36950,5
|
|
20230920,130700,6688741600,36950,36800,36950,36750,4
|
|
20230920,130600,6688594350,36800,36750,36800,36750,472
|
|
20230920,130500,6671228050,36800,36800,36800,36700,257
|
|
20230920,130400,6661791350,36700,36700,36700,36700,315
|
|
20230920,130300,6650230850,36700,36700,36700,36700,74
|
|
20230920,130200,6647515050,36700,36700,36700,36650,277
|
|
20230920,130100,6637351600,36650,36600,36700,36600,1004
|
|
20230920,130000,6600529200,36600,36700,36700,36600,223
|
|
20230920,125900,6592349050,36600,36550,36600,36550,619
|
|
20230920,125800,6569695200,36550,36600,36600,36550,678
|
|
20230920,125700,6544894800,36700,36800,36800,36600,3111
|
|
20230920,125600,6430726550,36750,36750,36750,36750,5
|
|
20230920,125500,6430542800,36750,36750,36750,36750,16
|
|
20230920,125400,6429954800,36750,36750,36800,36750,33
|
|
20230920,125300,6428741950,36750,36750,36800,36750,56
|
|
20230920,125200,6426683900,36750,36750,36750,36750,129
|
|
20230920,125100,6421943150,36750,36750,36750,36750,0
|
|
20230920,125000,6421943150,36750,36750,36750,36750,1
|
|
20230920,124900,6421906400,36800,36750,36800,36750,11
|
|
20230920,124800,6421501900,36750,36750,36750,36750,36
|
|
20230920,124700,6420178900,36800,36850,36850,36750,574
|
|
20230920,124600,6399057650,36850,36750,36850,36750,371
|
|
20230920,124500,6385398550,36750,36750,36750,36700,138
|
|
20230920,124400,6380332850,36750,36700,36750,36700,81
|
|
20230920,124300,6377356400,36650,36650,36650,36650,14
|
|
20230920,124200,6376843300,36650,36800,36800,36650,73
|
|
20230920,124100,6374160150,36800,36800,36800,36700,339
|
|
20230920,124000,6361716350,36650,36650,36650,36650,3
|
|
20230920,123900,6361606400,36650,36800,36800,36650,1322
|
|
20230920,123800,6313111050,36800,36850,36850,36800,1631
|
|
20230920,123700,6253084750,36850,36850,36850,36850,0
|
|
20230920,123600,6253084750,36850,36900,36900,36850,158
|
|
20230920,123500,6247254650,36900,36850,36900,36850,20
|
|
20230920,123400,6246517550,36850,36850,36850,36850,22
|
|
20230920,123300,6245706850,36850,36900,36900,36850,17
|
|
20230920,123200,6245080350,36850,36850,36850,36850,0
|
|
20230920,123100,6245080350,36850,36850,36850,36850,20
|
|
20230920,123000,6244343350,36900,36900,36900,36850,8
|
|
20230920,122900,6244048250,36900,36850,36900,36850,162
|
|
20230920,122800,6238071750,36800,36800,36800,36800,6
|
|
20230920,122700,6237850950,36800,36800,36800,36800,19
|
|
20230920,122600,6237151750,36850,36850,36850,36850,1
|
|
20230920,122500,6237114900,36850,36750,36900,36750,30
|
|
20230920,122400,6236009550,36750,36800,36800,36750,84
|
|
20230920,122300,6232919350,36800,36750,36800,36750,6
|
|
20230920,122200,6232698750,36800,36750,36800,36750,120
|
|
20230920,122100,6228288700,37000,36750,37000,36750,300
|
|
20230920,122000,6217216700,36700,36700,36700,36700,3
|
|
20230920,121900,6217106600,36850,36850,36850,36850,61
|
|
20230920,121800,6214858750,36700,36700,36800,36700,229
|
|
20230920,121700,6206434350,36750,36750,36750,36700,314
|
|
20230920,121600,6194901000,36750,36750,36750,36700,1385
|
|
20230920,121500,6144015500,36750,36750,36800,36750,234
|
|
20230920,121400,6135412000,36750,36750,36750,36750,29
|
|
20230920,121300,6134346250,36750,36750,36800,36750,190
|
|
20230920,121200,6127363700,36750,36750,36750,36750,170
|
|
20230920,121100,6121116200,36750,36750,36750,36750,105
|
|
20230920,121000,6117257450,36800,36750,36800,36750,184
|
|
20230920,120900,6110494450,36750,36750,36800,36750,21
|
|
20230920,120800,6109722600,36750,36800,36800,36750,111
|
|
20230920,120700,6105640100,36800,36750,36800,36750,389
|
|
20230920,120600,6091330150,36800,36900,36900,36800,1571
|
|
20230920,120500,6033427150,36900,36950,36950,36900,17
|
|
20230920,120400,6032799500,36950,36900,36950,36900,657
|
|
20230920,120300,6008554850,36900,36900,36900,36900,265
|
|
20230920,120200,5998776350,36900,36950,37000,36900,118
|
|
20230920,120100,5994414950,36950,36950,36950,36950,21
|
|
20230920,120000,5993639000,36950,36900,36950,36900,368
|
|
20230920,115900,5980041600,36950,36950,36950,36950,16
|
|
20230920,115800,5979450400,36950,36900,36950,36900,17
|
|
20230920,115700,5978822550,36850,36900,36900,36850,27
|
|
20230920,115600,5977826950,36900,36850,36900,36850,722
|
|
20230920,115500,5951221150,37000,37000,37000,37000,161
|
|
20230920,115400,5945264150,37000,36900,37000,36800,28
|
|
20230920,115300,5944231400,36850,36800,36850,36750,167
|
|
20230920,115200,5938085900,36800,36750,36800,36750,72
|
|
20230920,115100,5935436800,36750,36900,36900,36750,53
|
|
20230920,115000,5933486400,36900,36900,36900,36900,5
|
|
20230920,114900,5933301900,36950,36750,36950,36700,1077
|
|
20230920,114800,5893533100,36700,36750,36850,36700,108
|
|
20230920,114700,5889562200,36750,36750,36750,36750,20
|
|
20230920,114600,5888827200,36750,36700,36750,36700,17
|
|
20230920,114500,5888202650,36700,36700,36750,36700,21
|
|
20230920,114400,5887431700,36850,36850,36850,36850,110
|
|
20230920,114300,5883378200,36800,36800,36850,36700,45
|
|
20230920,114200,5881722150,36900,36850,36950,36700,2049
|
|
20230920,114100,5806447850,36950,36850,36950,36850,18
|
|
20230920,114000,5805783750,36850,36850,36950,36850,1269
|
|
20230920,113900,5759016500,37000,36850,37000,36800,132
|
|
20230920,113800,5754142950,36850,36800,36850,36800,169
|
|
20230920,113700,5747918050,36800,36800,36800,36750,280
|
|
20230920,113600,5737616100,36800,36700,36800,36700,55
|
|
20230920,113500,5735595300,36650,36700,36700,36650,93
|
|
20230920,113400,5732184100,36650,36250,36650,36250,2416
|
|
20230920,113300,5643781100,36250,36250,36250,36250,80
|
|
20230920,113200,5640881100,36150,36300,36550,36150,2123
|
|
20230920,113100,5563681700,36450,36200,36450,36200,650
|
|
20230920,113000,5540150300,36200,36300,36350,36200,887
|
|
20230920,112900,5507983650,36350,36500,36500,36350,357
|
|
20230920,112800,5494975750,36500,36600,36600,36500,2128
|
|
20230920,112700,5417227150,36650,36700,36700,36650,298
|
|
20230920,112600,5406299550,36750,36750,36800,36750,104
|
|
20230920,112500,5402477350,36800,36450,36850,36350,860
|
|
20230920,112400,5371033600,36500,36850,37000,36000,9047
|
|
20230920,112300,5039246750,36900,36900,37000,36850,1392
|
|
20230920,112200,4987889750,37000,36900,37000,36900,18
|
|
20230920,112100,4987223850,36900,37050,37100,36900,966
|
|
20230920,112000,4951529400,37050,37050,37050,37050,62
|
|
20230920,111900,4949232300,37050,37050,37050,37050,101
|
|
20230920,111800,4945490250,37050,36900,37050,36900,2485
|
|
20230920,111700,4853555400,36900,36950,36950,36900,668
|
|
20230920,111600,4828906150,36900,36900,36900,36900,414
|
|
20230920,111500,4813629550,36900,36950,37000,36900,381
|
|
20230920,111400,4799553900,36900,36950,36950,36900,2118
|
|
20230920,111300,4721342850,36950,37000,37000,36950,385
|
|
20230920,111200,4707102550,37000,37000,37000,36950,252
|
|
20230920,111100,4697779050,37050,37050,37100,37050,112
|
|
20230920,111000,4693626950,37050,36950,37050,36950,302
|
|
20230920,110900,4682450300,36950,37100,37100,36950,3913
|
|
20230920,110800,4537630950,37050,37100,37100,37050,607
|
|
20230920,110700,4515111500,37150,37150,37150,37050,1479
|
|
20230920,110600,4460218250,37150,37150,37200,37150,570
|
|
20230920,110500,4439039600,37200,37150,37200,37150,183
|
|
20230920,110400,4432240550,37150,37200,37200,37150,606
|
|
20230920,110300,4409709600,37200,37200,37200,37200,320
|
|
20230920,110200,4397805600,37200,37250,37250,37200,265
|
|
20230920,110100,4387941300,37250,37250,37350,37250,373
|
|
20230920,110000,4374046950,37200,37250,37350,37200,331
|
|
20230920,105900,4361689100,37350,37200,37350,37200,248
|
|
20230920,105800,4352448050,37200,37150,37250,37150,834
|
|
20230920,105700,4321384850,37200,37100,37200,37100,869
|
|
20230920,105600,4289111050,37100,37300,37300,37100,6233
|
|
20230920,105500,4057204550,37350,37500,37500,37350,1774
|
|
20230920,105400,3990909650,37400,37550,37550,37400,865
|
|
20230920,105300,3958493900,37550,37600,37600,37550,230
|
|
20230920,105200,3949857350,37600,37550,37600,37550,100
|
|
20230920,105100,3946101850,37550,37700,37700,37550,580
|
|
20230920,105000,3924300450,37700,37700,37700,37700,29
|
|
20230920,104900,3923207150,37700,37700,37700,37700,27
|
|
20230920,104800,3922189250,37500,37650,37750,37500,438
|
|
20230920,104700,3905705000,37650,37450,37650,37450,201
|
|
20230920,104600,3898149500,37450,37450,37450,37450,16
|
|
20230920,104500,3897550300,37450,37450,37450,37400,212
|
|
20230920,104400,3889614000,37450,37450,37600,37450,932
|
|
20230920,104300,3854674100,37450,37450,37450,37450,378
|
|
20230920,104200,3840518000,37500,37500,37500,37450,155
|
|
20230920,104100,3834706450,37500,37500,37500,37500,63
|
|
20230920,104000,3832343950,37500,37450,37500,37400,59
|
|
20230920,103900,3830132650,37450,37400,37450,37400,19
|
|
20230920,103800,3829421950,37400,37600,37650,37400,82
|
|
20230920,103700,3826339450,37400,37400,37400,37400,66
|
|
20230920,103600,3823871050,37750,37400,38000,37400,887
|
|
20230920,103500,3790530750,37400,37500,37500,37400,276
|
|
20230920,103400,3780184850,37400,37500,37500,37400,437
|
|
20230920,103300,3763812450,37500,37450,37550,37350,246
|
|
20230920,103200,3754589250,37500,37500,37600,37500,1861
|
|
20230920,103100,3684752550,37500,37350,37500,37350,600
|
|
20230920,103000,3662276550,37400,37300,37450,37300,41
|
|
20230920,102900,3660744700,37300,37400,37400,37300,3683
|
|
20230920,102800,3523159800,37400,37350,37400,37350,407
|
|
20230920,102700,3507942650,37350,37350,37450,37350,821
|
|
20230920,102600,3477260500,37350,37350,37400,37300,1839
|
|
20230920,102500,3408583650,37350,37500,37500,37350,2136
|
|
20230920,102400,3328604000,37550,37750,37750,37500,1590
|
|
20230920,102300,3268836650,37700,37700,37750,37700,638
|
|
20230920,102200,3244780050,37700,37700,37700,37700,181
|
|
20230920,102100,3237956350,37700,37700,37750,37700,631
|
|
20230920,102000,3214167550,37750,37750,37750,37700,482
|
|
20230920,101900,3195973500,37750,37800,37800,37750,276
|
|
20230920,101800,3185554100,37800,37900,37900,37800,196
|
|
20230920,101700,3178130550,37900,37950,37950,37900,147
|
|
20230920,101600,3172557800,37900,37900,37950,37900,399
|
|
20230920,101500,3157433150,37900,37900,37950,37900,212
|
|
20230920,101400,3149394150,37950,37800,37950,37750,472
|
|
20230920,101300,3131506450,37950,38100,38100,37750,1027
|
|
20230920,101200,3092381250,38000,37950,38200,37900,2050
|
|
20230920,101100,3014400350,38000,37700,38000,37600,1223
|
|
20230920,101000,2968141450,37750,37700,37750,37600,649
|
|
20230920,100900,2943669800,37700,37600,37750,37550,664
|
|
20230920,100800,2918655400,37600,37500,37600,37500,1044
|
|
20230920,100700,2879484800,37500,37400,37500,37400,189
|
|
20230920,100600,2872408100,37400,37650,37650,37400,663
|
|
20230920,100500,2847599900,37650,37400,37650,37350,1270
|
|
20230920,100400,2800076500,37400,37400,37500,37250,588
|
|
20230920,100300,2778091950,37300,37850,37950,37300,10468
|
|
20230920,100200,2385656850,37850,38000,38000,37850,1849
|
|
20230920,100100,2315550850,38000,37950,38000,37950,1266
|
|
20230920,100000,2267500250,38000,38100,38150,38000,2397
|
|
20230920,095900,2176309150,38100,38200,38200,38100,848
|
|
20230920,095800,2143973000,38250,38350,38350,38150,3738
|
|
20230920,095700,2001010000,38350,38350,38750,38350,378
|
|
20230920,095600,1986501300,38350,38300,38350,38300,631
|
|
20230920,095500,1962329350,38250,38250,38300,38250,445
|
|
20230920,095400,1945308050,38300,38350,38400,38300,2237
|
|
20230920,095300,1859564200,38400,38450,38450,38350,185
|
|
20230920,095200,1852461550,38350,38450,38450,38350,1219
|
|
20230920,095100,1805707700,38450,38400,38450,38350,348
|
|
20230920,095000,1792346400,38400,38400,38450,38400,2131
|
|
20230920,094900,1710515350,38450,38500,38500,38400,1394
|
|
20230920,094800,1656912000,38500,38600,38600,38500,2711
|
|
20230920,094700,1552467050,38700,38600,38700,38600,208
|
|
20230920,094600,1544436850,38650,38600,38650,38600,320
|
|
20230920,094500,1532082350,38600,38600,38600,38600,614
|
|
20230920,094400,1508381950,38750,38600,38750,38600,172
|
|
20230920,094300,1501717100,38600,38750,38750,38600,128
|
|
20230920,094200,1496768750,38600,38750,38750,38600,4985
|
|
20230920,094100,1303913050,38750,38850,38850,38750,16
|
|
20230920,094000,1303292950,38750,38750,38750,38750,30
|
|
20230920,093900,1302130450,38700,38850,38900,38700,2732
|
|
20230920,093800,1196109650,38850,38900,38900,38850,262
|
|
20230920,093700,1185928250,38850,38850,38900,38850,270
|
|
20230920,093600,1175433950,38800,38800,38900,38800,844
|
|
20230920,093500,1142649600,38750,38750,38800,38750,17
|
|
20230920,093400,1141990600,38750,38750,38850,38750,245
|
|
20230920,093300,1132484250,38850,38900,38900,38750,558
|
|
20230920,093200,1110828900,38900,38900,38950,38750,915
|
|
20230920,093100,1075354900,38900,38800,38900,38750,87
|
|
20230920,093000,1071982600,38800,38800,38950,38800,1378
|
|
20230920,092900,1018516050,38950,38850,38950,38850,294
|
|
20230920,092800,1007083550,38850,38750,38850,38750,155
|
|
20230920,092700,1001072300,38750,38700,38750,38700,261
|
|
20230920,092600,990961300,38700,38700,38700,38700,521
|
|
20230920,092500,970798600,38650,38700,38700,38650,239
|
|
20230920,092400,961553050,38700,38700,38850,38700,4
|
|
20230920,092300,961398100,38700,38900,38900,38650,1465
|
|
20230920,092200,904706800,38750,38750,38750,38700,119
|
|
20230920,092100,900098650,38700,38950,38950,38700,806
|
|
20230920,092000,868879450,38950,38800,38950,38700,151
|
|
20230920,091900,863014900,38700,38800,38800,38650,2265
|
|
20230920,091800,775358350,38800,38850,38900,38800,685
|
|
20230920,091700,748743250,39000,38950,39100,38900,1221
|
|
20230920,091600,701130400,38950,39000,39000,38900,756
|
|
20230920,091500,671688950,38900,38850,38900,38800,499
|
|
20230920,091400,652292950,38850,38750,38850,38750,1105
|
|
20230920,091300,609419800,38750,38650,38750,38600,110
|
|
20230920,091200,605169250,38750,38800,38800,38650,383
|
|
20230920,091100,590365750,38650,38650,38800,38650,293
|
|
20230920,091000,579021450,38500,38600,38700,38500,1193
|
|
20230920,090900,533075250,38550,38750,38750,38550,1251
|
|
20230920,090800,484765050,38750,38900,38900,38650,103
|
|
20230920,090700,480780750,38900,38700,38900,38600,924
|
|
20230920,090600,444980000,38700,38750,38750,38650,1326
|
|
20230920,090500,393665050,38700,38900,38900,38700,512
|
|
20230920,090400,373848850,38900,38700,38900,38700,333
|
|
20230920,090300,360949150,38700,38800,38800,38700,150
|
|
20230920,090200,355139950,38900,38900,38900,38700,185
|
|
20230920,090100,347946000,38900,38600,38900,38450,948
|
|
20230920,090000,311266900,38600,38350,38800,38350,8114
|