741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,211800,2561222700,36650,36650,36650,36650,1523
|
|
20230922,211700,2561222700,36650,36650,36650,36650,0
|
|
20230922,211600,2561222700,36650,36650,36650,36650,0
|
|
20230922,211500,2561222700,36650,36650,36650,36650,0
|
|
20230922,211400,2561222700,36650,36650,36650,36650,0
|
|
20230922,211300,2561222700,36650,36650,36650,36650,0
|
|
20230922,211200,2561222700,36650,36650,36650,36650,0
|
|
20230922,211100,2561222700,36650,36650,36650,36650,0
|
|
20230922,211000,2561222700,36650,36650,36650,36650,0
|
|
20230922,210900,2561222700,36650,36650,36650,36650,0
|
|
20230922,210800,2561222700,36650,36650,36650,36650,0
|
|
20230922,210700,2561222700,36650,36650,36650,36650,0
|
|
20230922,210600,2561222700,36650,36650,36650,36650,0
|
|
20230922,210500,2561222700,36650,36650,36650,36650,0
|
|
20230922,210400,2561222700,36650,36650,36650,36650,0
|
|
20230922,210300,2561222700,36650,36650,36650,36650,0
|
|
20230922,210200,2561222700,36650,36650,36650,36650,0
|
|
20230922,210100,2561222700,36650,36650,36650,36650,0
|
|
20230922,210000,2561222700,36650,36650,36650,36650,0
|
|
20230922,205900,2561222700,36650,36650,36650,36650,0
|
|
20230922,205800,2561222700,36650,36650,36650,36650,0
|
|
20230922,205700,2561222700,36650,36650,36650,36650,0
|
|
20230922,205600,2561222700,36650,36650,36650,36650,0
|
|
20230922,205500,2561222700,36650,36650,36650,36650,0
|
|
20230922,205400,2561222700,36650,36650,36650,36650,0
|
|
20230922,205300,2561222700,36650,36650,36650,36650,0
|
|
20230922,205200,2561222700,36650,36650,36650,36650,0
|
|
20230922,205100,2561222700,36650,36650,36650,36650,0
|
|
20230922,205000,2561222700,36650,36650,36650,36650,0
|
|
20230922,204900,2561222700,36650,36650,36650,36650,0
|
|
20230922,204800,2561222700,36650,36650,36650,36650,1523
|
|
20230922,204700,2561222700,36650,36650,36650,36650,0
|
|
20230922,204600,2561222700,36650,36650,36650,36650,0
|
|
20230922,204500,2561222700,36650,36650,36650,36650,0
|
|
20230922,204400,2561222700,36650,36650,36650,36650,0
|
|
20230922,204300,2561222700,36650,36650,36650,36650,0
|
|
20230922,204200,2561222700,36650,36650,36650,36650,0
|
|
20230922,204100,2561222700,36650,36650,36650,36650,0
|
|
20230922,204000,2561222700,36650,36650,36650,36650,0
|
|
20230922,203900,2561222700,36650,36650,36650,36650,0
|
|
20230922,203800,2561222700,36650,36650,36650,36650,0
|
|
20230922,203700,2561222700,36650,36650,36650,36650,0
|
|
20230922,203600,2561222700,36650,36650,36650,36650,0
|
|
20230922,203500,2561222700,36650,36650,36650,36650,0
|
|
20230922,203400,2561222700,36650,36650,36650,36650,0
|
|
20230922,203300,2561222700,36650,36650,36650,36650,0
|
|
20230922,203200,2561222700,36650,36650,36650,36650,0
|
|
20230922,203100,2561222700,36650,36650,36650,36650,0
|
|
20230922,203000,2561222700,36650,36650,36650,36650,0
|
|
20230922,202900,2561222700,36650,36650,36650,36650,0
|
|
20230922,202800,2561222700,36650,36650,36650,36650,0
|
|
20230922,202700,2561222700,36650,36650,36650,36650,0
|
|
20230922,202600,2561222700,36650,36650,36650,36650,0
|
|
20230922,202500,2561222700,36650,36650,36650,36650,0
|
|
20230922,202400,2561222700,36650,36650,36650,36650,0
|
|
20230922,202300,2561222700,36650,36650,36650,36650,0
|
|
20230922,202200,2561222700,36650,36650,36650,36650,0
|
|
20230922,202100,2561222700,36650,36650,36650,36650,0
|
|
20230922,202000,2561222700,36650,36650,36650,36650,0
|
|
20230922,201900,2561222700,36650,36650,36650,36650,0
|
|
20230922,201800,2561222700,36650,36650,36650,36650,1523
|
|
20230922,201700,2561222700,36650,36650,36650,36650,0
|
|
20230922,201600,2561222700,36650,36650,36650,36650,0
|
|
20230922,201500,2561222700,36650,36650,36650,36650,0
|
|
20230922,201400,2561222700,36650,36650,36650,36650,0
|
|
20230922,201300,2561222700,36650,36650,36650,36650,0
|
|
20230922,201200,2561222700,36650,36650,36650,36650,0
|
|
20230922,201100,2561222700,36650,36650,36650,36650,0
|
|
20230922,201000,2561222700,36650,36650,36650,36650,0
|
|
20230922,200900,2561222700,36650,36650,36650,36650,0
|
|
20230922,200800,2561222700,36650,36650,36650,36650,0
|
|
20230922,200700,2561222700,36650,36650,36650,36650,0
|
|
20230922,200600,2561222700,36650,36650,36650,36650,0
|
|
20230922,200500,2561222700,36650,36650,36650,36650,0
|
|
20230922,200400,2561222700,36650,36650,36650,36650,0
|
|
20230922,200300,2561222700,36650,36650,36650,36650,0
|
|
20230922,200200,2561222700,36650,36650,36650,36650,0
|
|
20230922,200100,2561222700,36650,36650,36650,36650,0
|
|
20230922,200000,2561222700,36650,36650,36650,36650,0
|
|
20230922,195900,2561222700,36650,36650,36650,36650,0
|
|
20230922,195800,2561222700,36650,36650,36650,36650,0
|
|
20230922,195700,2561222700,36650,36650,36650,36650,0
|
|
20230922,195600,2561222700,36650,36650,36650,36650,0
|
|
20230922,195500,2561222700,36650,36650,36650,36650,0
|
|
20230922,195400,2561222700,36650,36650,36650,36650,0
|
|
20230922,195300,2561222700,36650,36650,36650,36650,0
|
|
20230922,195200,2561222700,36650,36650,36650,36650,0
|
|
20230922,195100,2561222700,36650,36650,36650,36650,0
|
|
20230922,195000,2561222700,36650,36650,36650,36650,0
|
|
20230922,194900,2561222700,36650,36650,36650,36650,0
|
|
20230922,194800,2561222700,36650,36650,36650,36650,1523
|
|
20230922,194700,2561222700,36650,36650,36650,36650,0
|
|
20230922,194600,2561222700,36650,36650,36650,36650,0
|
|
20230922,194500,2561222700,36650,36650,36650,36650,0
|
|
20230922,194400,2561222700,36650,36650,36650,36650,0
|
|
20230922,194300,2561222700,36650,36650,36650,36650,0
|
|
20230922,194200,2561222700,36650,36650,36650,36650,0
|
|
20230922,194100,2561222700,36650,36650,36650,36650,0
|
|
20230922,194000,2561222700,36650,36650,36650,36650,0
|
|
20230922,193900,2561222700,36650,36650,36650,36650,0
|
|
20230922,193800,2561222700,36650,36650,36650,36650,0
|
|
20230922,193700,2561222700,36650,36650,36650,36650,0
|
|
20230922,193600,2561222700,36650,36650,36650,36650,0
|
|
20230922,193500,2561222700,36650,36650,36650,36650,0
|
|
20230922,193400,2561222700,36650,36650,36650,36650,0
|
|
20230922,193300,2561222700,36650,36650,36650,36650,0
|
|
20230922,193200,2561222700,36650,36650,36650,36650,0
|
|
20230922,193100,2561222700,36650,36650,36650,36650,0
|
|
20230922,193000,2561222700,36650,36650,36650,36650,0
|
|
20230922,192900,2561222700,36650,36650,36650,36650,0
|
|
20230922,192800,2561222700,36650,36650,36650,36650,0
|
|
20230922,192700,2561222700,36650,36650,36650,36650,0
|
|
20230922,192600,2561222700,36650,36650,36650,36650,0
|
|
20230922,192500,2561222700,36650,36650,36650,36650,0
|
|
20230922,192400,2561222700,36650,36650,36650,36650,0
|
|
20230922,192300,2561222700,36650,36650,36650,36650,0
|
|
20230922,192200,2561222700,36650,36650,36650,36650,0
|
|
20230922,192100,2561222700,36650,36650,36650,36650,0
|
|
20230922,192000,2561222700,36650,36650,36650,36650,0
|
|
20230922,191900,2561222700,36650,36650,36650,36650,0
|
|
20230922,191800,2561222700,36650,36650,36650,36650,1523
|
|
20230922,191700,2561222700,36650,36650,36650,36650,0
|
|
20230922,191600,2561222700,36650,36650,36650,36650,0
|
|
20230922,191500,2561222700,36650,36650,36650,36650,0
|
|
20230922,191400,2561222700,36650,36650,36650,36650,0
|
|
20230922,191300,2561222700,36650,36650,36650,36650,0
|
|
20230922,191200,2561222700,36650,36650,36650,36650,0
|
|
20230922,191100,2561222700,36650,36650,36650,36650,0
|
|
20230922,191000,2561222700,36650,36650,36650,36650,0
|
|
20230922,190900,2561222700,36650,36650,36650,36650,0
|
|
20230922,190800,2561222700,36650,36650,36650,36650,0
|
|
20230922,190700,2561222700,36650,36650,36650,36650,0
|
|
20230922,190600,2561222700,36650,36650,36650,36650,0
|
|
20230922,190500,2561222700,36650,36650,36650,36650,0
|
|
20230922,190400,2561222700,36650,36650,36650,36650,0
|
|
20230922,190300,2561222700,36650,36650,36650,36650,0
|
|
20230922,190200,2561222700,36650,36650,36650,36650,0
|
|
20230922,190100,2561222700,36650,36650,36650,36650,0
|
|
20230922,190000,2561222700,36650,36650,36650,36650,0
|
|
20230922,185900,2561222700,36650,36650,36650,36650,0
|
|
20230922,185800,2561222700,36650,36650,36650,36650,0
|
|
20230922,185700,2561222700,36650,36650,36650,36650,0
|
|
20230922,185600,2561222700,36650,36650,36650,36650,0
|
|
20230922,185500,2561222700,36650,36650,36650,36650,0
|
|
20230922,185400,2561222700,36650,36650,36650,36650,0
|
|
20230922,185300,2561222700,36650,36650,36650,36650,0
|
|
20230922,185200,2561222700,36650,36650,36650,36650,0
|
|
20230922,185100,2561222700,36650,36650,36650,36650,0
|
|
20230922,185000,2561222700,36650,36650,36650,36650,0
|
|
20230922,184900,2561222700,36650,36650,36650,36650,0
|
|
20230922,184800,2561222700,36650,36650,36650,36650,1523
|
|
20230922,184700,2561222700,36650,36650,36650,36650,0
|
|
20230922,184600,2561222700,36650,36650,36650,36650,0
|
|
20230922,184500,2561222700,36650,36650,36650,36650,0
|
|
20230922,184400,2561222700,36650,36650,36650,36650,0
|
|
20230922,184300,2561222700,36650,36650,36650,36650,0
|
|
20230922,184200,2561222700,36650,36650,36650,36650,0
|
|
20230922,184100,2561222700,36650,36650,36650,36650,0
|
|
20230922,184000,2561222700,36650,36650,36650,36650,0
|
|
20230922,183900,2561222700,36650,36650,36650,36650,0
|
|
20230922,183800,2561222700,36650,36650,36650,36650,0
|
|
20230922,183700,2561222700,36650,36650,36650,36650,0
|
|
20230922,183600,2561222700,36650,36650,36650,36650,0
|
|
20230922,183500,2561222700,36650,36650,36650,36650,0
|
|
20230922,183400,2561222700,36650,36650,36650,36650,0
|
|
20230922,183300,2561222700,36650,36650,36650,36650,0
|
|
20230922,183200,2561222700,36650,36650,36650,36650,0
|
|
20230922,183100,2561222700,36650,36650,36650,36650,0
|
|
20230922,183000,2561222700,36650,36650,36650,36650,0
|
|
20230922,182900,2561222700,36650,36650,36650,36650,0
|
|
20230922,182800,2561222700,36650,36650,36650,36650,0
|
|
20230922,182700,2561222700,36650,36650,36650,36650,0
|
|
20230922,182600,2561222700,36650,36650,36650,36650,0
|
|
20230922,182500,2561222700,36650,36650,36650,36650,0
|
|
20230922,182400,2561222700,36650,36650,36650,36650,0
|
|
20230922,182300,2561222700,36650,36650,36650,36650,0
|
|
20230922,182200,2561222700,36650,36650,36650,36650,0
|
|
20230922,182100,2561222700,36650,36650,36650,36650,0
|
|
20230922,182000,2561222700,36650,36650,36650,36650,0
|
|
20230922,181900,2561222700,36650,36650,36650,36650,0
|
|
20230922,181800,2561222700,36650,36650,36650,36650,1523
|
|
20230922,181700,2561222700,36650,36650,36650,36650,0
|
|
20230922,181600,2561222700,36650,36650,36650,36650,0
|
|
20230922,181500,2561222700,36650,36650,36650,36650,0
|
|
20230922,181400,2561222700,36650,36650,36650,36650,0
|
|
20230922,181300,2561222700,36650,36650,36650,36650,0
|
|
20230922,181200,2561222700,36650,36650,36650,36650,0
|
|
20230922,181100,2561222700,36650,36650,36650,36650,0
|
|
20230922,181000,2561222700,36650,36650,36650,36650,0
|
|
20230922,180900,2561222700,36650,36650,36650,36650,0
|
|
20230922,180800,2561222700,36650,36650,36650,36650,0
|
|
20230922,180700,2561222700,36650,36650,36650,36650,0
|
|
20230922,180600,2561222700,36650,36650,36650,36650,0
|
|
20230922,180500,2561222700,36650,36650,36650,36650,0
|
|
20230922,180400,2561222700,36650,36650,36650,36650,0
|
|
20230922,180300,2561222700,36650,36650,36650,36650,0
|
|
20230922,180200,2561222700,36650,36650,36650,36650,0
|
|
20230922,180100,2561222700,36650,36650,36650,36650,0
|
|
20230922,180000,2561222700,36650,36650,36650,36650,0
|
|
20230922,175900,2561222700,36650,36650,36650,36650,0
|
|
20230922,175800,2561222700,36650,36650,36650,36650,0
|
|
20230922,175700,2561222700,36650,36650,36650,36650,0
|
|
20230922,175600,2561222700,36650,36650,36650,36650,0
|
|
20230922,175500,2561222700,36650,36650,36650,36650,0
|
|
20230922,175400,2561222700,36650,36650,36650,36650,0
|
|
20230922,175300,2561222700,36650,36650,36650,36650,0
|
|
20230922,175200,2561222700,36650,36650,36650,36650,0
|
|
20230922,175100,2561222700,36650,36650,36650,36650,0
|
|
20230922,175000,2561222700,36650,36650,36650,36650,0
|
|
20230922,174900,2561222700,36650,36650,36650,36650,0
|
|
20230922,174800,2561222700,36650,36650,36650,36650,1523
|
|
20230922,174700,2561222700,36650,36650,36650,36650,0
|
|
20230922,174600,2561222700,36650,36650,36650,36650,0
|
|
20230922,174500,2561222700,36650,36650,36650,36650,0
|
|
20230922,174400,2561222700,36650,36650,36650,36650,0
|
|
20230922,174300,2561222700,36650,36650,36650,36650,0
|
|
20230922,174200,2561222700,36650,36650,36650,36650,0
|
|
20230922,174100,2561222700,36650,36650,36650,36650,0
|
|
20230922,174000,2561222700,36650,36650,36650,36650,0
|
|
20230922,173900,2561222700,36650,36650,36650,36650,0
|
|
20230922,173800,2561222700,36650,36650,36650,36650,0
|
|
20230922,173700,2561222700,36650,36650,36650,36650,0
|
|
20230922,173600,2561222700,36650,36650,36650,36650,0
|
|
20230922,173500,2561222700,36650,36650,36650,36650,0
|
|
20230922,173400,2561222700,36650,36650,36650,36650,0
|
|
20230922,173300,2561222700,36650,36650,36650,36650,0
|
|
20230922,173200,2561222700,36650,36650,36650,36650,0
|
|
20230922,173100,2561222700,36650,36650,36650,36650,0
|
|
20230922,173000,2561222700,36650,36650,36650,36650,0
|
|
20230922,172900,2561222700,36650,36650,36650,36650,0
|
|
20230922,172800,2561222700,36650,36650,36650,36650,0
|
|
20230922,172700,2561222700,36650,36650,36650,36650,0
|
|
20230922,172600,2561222700,36650,36650,36650,36650,0
|
|
20230922,172500,2561222700,36650,36650,36650,36650,0
|
|
20230922,172400,2561222700,36650,36650,36650,36650,0
|
|
20230922,172300,2561222700,36650,36650,36650,36650,0
|
|
20230922,172200,2561222700,36650,36650,36650,36650,0
|
|
20230922,172100,2561222700,36650,36650,36650,36650,0
|
|
20230922,172000,2561222700,36650,36650,36650,36650,0
|
|
20230922,171900,2561222700,36650,36650,36650,36650,0
|
|
20230922,171800,2561222700,36650,36650,36650,36650,1523
|
|
20230922,171700,2561222700,36650,36650,36650,36650,0
|
|
20230922,171600,2561222700,36650,36650,36650,36650,0
|
|
20230922,171500,2561222700,36650,36650,36650,36650,0
|
|
20230922,171400,2561222700,36650,36650,36650,36650,0
|
|
20230922,171300,2561222700,36650,36650,36650,36650,0
|
|
20230922,171200,2561222700,36650,36650,36650,36650,0
|
|
20230922,171100,2561222700,36650,36650,36650,36650,0
|
|
20230922,171000,2561222700,36650,36650,36650,36650,0
|
|
20230922,170900,2561222700,36650,36650,36650,36650,0
|
|
20230922,170800,2561222700,36650,36650,36650,36650,0
|
|
20230922,170700,2561222700,36650,36650,36650,36650,0
|
|
20230922,170600,2561222700,36650,36650,36650,36650,0
|
|
20230922,170500,2561222700,36650,36650,36650,36650,0
|
|
20230922,170400,2561222700,36650,36650,36650,36650,0
|
|
20230922,170300,2561222700,36650,36650,36650,36650,0
|
|
20230922,170200,2561222700,36650,36650,36650,36650,0
|
|
20230922,170100,2561222700,36650,36650,36650,36650,0
|
|
20230922,170000,2561222700,36650,36650,36650,36650,0
|
|
20230922,165900,2561222700,36650,36650,36650,36650,0
|
|
20230922,165800,2561222700,36650,36650,36650,36650,0
|
|
20230922,165700,2561222700,36650,36650,36650,36650,0
|
|
20230922,165600,2561222700,36650,36650,36650,36650,0
|
|
20230922,165500,2561222700,36650,36650,36650,36650,0
|
|
20230922,165400,2561222700,36650,36650,36650,36650,0
|
|
20230922,165300,2561222700,36650,36650,36650,36650,0
|
|
20230922,165200,2561222700,36650,36650,36650,36650,0
|
|
20230922,165100,2561222700,36650,36650,36650,36650,0
|
|
20230922,165000,2561222700,36650,36650,36650,36650,0
|
|
20230922,164900,2561222700,36650,36650,36650,36650,0
|
|
20230922,164800,2561222700,36650,36650,36650,36650,1523
|
|
20230922,164700,2561222700,36650,36650,36650,36650,0
|
|
20230922,164600,2561222700,36650,36650,36650,36650,0
|
|
20230922,164500,2561222700,36650,36650,36650,36650,0
|
|
20230922,164400,2561222700,36650,36650,36650,36650,0
|
|
20230922,164300,2561222700,36650,36650,36650,36650,0
|
|
20230922,164200,2561222700,36650,36650,36650,36650,0
|
|
20230922,164100,2561222700,36650,36650,36650,36650,0
|
|
20230922,164000,2561222700,36650,36650,36650,36650,0
|
|
20230922,163900,2561222700,36650,36650,36650,36650,0
|
|
20230922,163800,2561222700,36650,36650,36650,36650,0
|
|
20230922,163700,2561222700,36650,36650,36650,36650,0
|
|
20230922,163600,2561222700,36650,36650,36650,36650,0
|
|
20230922,163500,2561222700,36650,36650,36650,36650,0
|
|
20230922,163400,2561222700,36650,36650,36650,36650,0
|
|
20230922,163300,2561222700,36650,36650,36650,36650,0
|
|
20230922,163200,2561222700,36650,36650,36650,36650,0
|
|
20230922,163100,2561222700,36650,36650,36650,36650,0
|
|
20230922,163000,2561222700,36650,36650,36650,36650,0
|
|
20230922,162900,2561222700,36650,36650,36650,36650,0
|
|
20230922,162800,2561222700,36650,36650,36650,36650,0
|
|
20230922,162700,2561222700,36650,36650,36650,36650,0
|
|
20230922,162600,2561222700,36650,36650,36650,36650,0
|
|
20230922,162500,2561222700,36650,36650,36650,36650,0
|
|
20230922,162400,2561222700,36650,36650,36650,36650,0
|
|
20230922,162300,2561222700,36650,36650,36650,36650,0
|
|
20230922,162200,2561222700,36650,36650,36650,36650,0
|
|
20230922,162100,2561222700,36650,36650,36650,36650,0
|
|
20230922,162000,2561222700,36650,36650,36650,36650,0
|
|
20230922,161900,2561222700,36650,36650,36650,36650,0
|
|
20230922,161800,2561222700,36650,36650,36650,36650,1523
|
|
20230922,161700,2561222700,36650,36650,36650,36650,0
|
|
20230922,161600,2561222700,36650,36650,36650,36650,0
|
|
20230922,161500,2561222700,36650,36650,36650,36650,0
|
|
20230922,161400,2561222700,36650,36650,36650,36650,0
|
|
20230922,161300,2561222700,36650,36650,36650,36650,0
|
|
20230922,161200,2561222700,36650,36650,36650,36650,0
|
|
20230922,161100,2561222700,36650,36650,36650,36650,0
|
|
20230922,161000,2561222700,36650,36650,36650,36650,0
|
|
20230922,160900,2561222700,36650,36650,36650,36650,0
|
|
20230922,160800,2561222700,36650,36650,36650,36650,0
|
|
20230922,160700,2561222700,36650,36650,36650,36650,0
|
|
20230922,160600,2561222700,36650,36650,36650,36650,0
|
|
20230922,160500,2561222700,36650,36650,36650,36650,0
|
|
20230922,160400,2561222700,36650,36650,36650,36650,0
|
|
20230922,160300,2561222700,36650,36650,36650,36650,0
|
|
20230922,160200,2561222700,36650,36650,36650,36650,0
|
|
20230922,160100,2561222700,36650,36650,36650,36650,0
|
|
20230922,160000,2561222700,36650,36650,36650,36650,0
|
|
20230922,155900,2561222700,36650,36650,36650,36650,0
|
|
20230922,155800,2561222700,36650,36650,36650,36650,0
|
|
20230922,155700,2561222700,36650,36650,36650,36650,0
|
|
20230922,155600,2561222700,36650,36650,36650,36650,0
|
|
20230922,155500,2561222700,36650,36650,36650,36650,0
|
|
20230922,155400,2561222700,36650,36650,36650,36650,0
|
|
20230922,155300,2561222700,36650,36650,36650,36650,0
|
|
20230922,155200,2561222700,36650,36650,36650,36650,0
|
|
20230922,155100,2561222700,36650,36650,36650,36650,0
|
|
20230922,155000,2561222700,36650,36650,36650,36650,0
|
|
20230922,154900,2561222700,36650,36650,36650,36650,0
|
|
20230922,154800,2561222700,36650,36650,36650,36650,1523
|
|
20230922,154700,2561222700,36650,36650,36650,36650,0
|
|
20230922,154600,2561222700,36650,36650,36650,36650,0
|
|
20230922,154500,2561222700,36650,36650,36650,36650,0
|
|
20230922,154400,2561222700,36650,36650,36650,36650,0
|
|
20230922,154300,2561222700,36650,36650,36650,36650,0
|
|
20230922,154200,2561222700,36650,36650,36650,36650,0
|
|
20230922,154100,2561222700,36650,36650,36650,36650,0
|
|
20230922,154000,2561222700,36650,36650,36650,36650,0
|
|
20230922,153900,2561222700,36650,36650,36650,36650,0
|
|
20230922,153800,2561222700,36650,36650,36650,36650,0
|
|
20230922,153700,2561222700,36650,36650,36650,36650,0
|
|
20230922,153600,2561222700,36650,36650,36650,36650,0
|
|
20230922,153500,2561222700,36650,36650,36650,36650,0
|
|
20230922,153400,2561222700,36650,36650,36650,36650,0
|
|
20230922,153300,2561222700,36650,36650,36650,36650,0
|
|
20230922,153200,2561222700,36650,36650,36650,36650,0
|
|
20230922,153100,2561222700,36650,36650,36650,36650,0
|
|
20230922,153000,2561222700,36650,36650,36650,36650,1523
|
|
20230922,152900,2505404750,36700,36700,36700,36700,0
|
|
20230922,152800,2505404750,36700,36700,36700,36700,0
|
|
20230922,152700,2505404750,36700,36700,36700,36700,0
|
|
20230922,152600,2505404750,36700,36700,36700,36700,0
|
|
20230922,152500,2505404750,36700,36700,36700,36700,0
|
|
20230922,152400,2505404750,36700,36700,36700,36700,0
|
|
20230922,152300,2505404750,36700,36700,36700,36700,0
|
|
20230922,152200,2505404750,36700,36700,36700,36700,0
|
|
20230922,152100,2505404750,36700,36700,36700,36700,0
|
|
20230922,152000,2505404750,36700,36700,36700,36700,0
|
|
20230922,151900,2505404750,36700,36750,36750,36650,213
|
|
20230922,151800,2497594000,36700,36700,36700,36700,32
|
|
20230922,151700,2496419600,36750,36750,36750,36700,104
|
|
20230922,151600,2492601900,36750,36750,36750,36750,36
|
|
20230922,151500,2491278900,36750,36750,36750,36750,101
|
|
20230922,151400,2487567150,36750,36700,36750,36700,101
|
|
20230922,151300,2483860400,36700,36800,36800,36700,2
|
|
20230922,151200,2483786900,36800,36750,36800,36700,203
|
|
20230922,151100,2476321700,36700,36700,36700,36700,511
|
|
20230922,151000,2457568000,36700,36750,36800,36700,349
|
|
20230922,150900,2444730150,36750,36750,36750,36700,426
|
|
20230922,150800,2429087000,36800,36800,36800,36800,0
|
|
20230922,150700,2429087000,36800,36800,36800,36800,0
|
|
20230922,150600,2429087000,36800,36800,36800,36800,81
|
|
20230922,150500,2426106200,36850,36850,36850,36850,43
|
|
20230922,150400,2424521650,36850,36800,36850,36800,143
|
|
20230922,150300,2419257650,36800,36800,36800,36800,26
|
|
20230922,150200,2418300850,36750,36650,36800,36650,805
|
|
20230922,150100,2388748550,36650,36650,36650,36650,110
|
|
20230922,150000,2384717050,36700,36700,36700,36700,51
|
|
20230922,145900,2382845350,36650,36750,36800,36650,88
|
|
20230922,145800,2379615500,36750,36750,36750,36750,314
|
|
20230922,145700,2368076000,36750,36750,36750,36750,3
|
|
20230922,145600,2367965750,36750,36750,36800,36750,370
|
|
20230922,145500,2354361150,36700,36700,36750,36700,5
|
|
20230922,145400,2354177600,36700,36700,36700,36700,187
|
|
20230922,145300,2347314700,36700,36700,36700,36700,52
|
|
20230922,145200,2345406300,36700,36750,36750,36700,5
|
|
20230922,145100,2345222600,36700,36500,36750,36500,899
|
|
20230922,145000,2312239200,36500,36500,36500,36500,3
|
|
20230922,144900,2312129700,36500,36500,36550,36500,132
|
|
20230922,144800,2307310750,36550,36500,36550,36500,346
|
|
20230922,144700,2294664550,36500,36450,36500,36450,207
|
|
20230922,144600,2287109100,36450,36450,36500,36450,430
|
|
20230922,144500,2271419700,36500,36450,36500,36450,825
|
|
20230922,144400,2241307300,36450,36450,36500,36450,112
|
|
20230922,144300,2237224850,36450,36450,36450,36450,12
|
|
20230922,144200,2236787450,36450,36450,36450,36450,5
|
|
20230922,144100,2236605200,36450,36450,36500,36450,153
|
|
20230922,144000,2231028250,36450,36450,36500,36450,55
|
|
20230922,143900,2229021000,36450,36450,36450,36450,112
|
|
20230922,143800,2224938600,36500,36500,36500,36450,98
|
|
20230922,143700,2221361650,36500,36500,36500,36500,5
|
|
20230922,143600,2221179150,36500,36500,36500,36500,189
|
|
20230922,143500,2214280650,36500,36500,36500,36500,1
|
|
20230922,143400,2214244150,36500,36550,36550,36500,88
|
|
20230922,143300,2211027850,36550,36550,36550,36550,2
|
|
20230922,143200,2210954750,36550,36550,36550,36550,2
|
|
20230922,143100,2210881650,36550,36550,36550,36500,133
|
|
20230922,143000,2206024650,36550,36550,36550,36550,62
|
|
20230922,142900,2203758550,36500,36550,36550,36500,137
|
|
20230922,142800,2198755550,36500,36500,36500,36500,19
|
|
20230922,142700,2198062050,36450,36450,36450,36450,2
|
|
20230922,142600,2197989150,36450,36500,36500,36450,94
|
|
20230922,142500,2194558200,36500,36500,36500,36500,5
|
|
20230922,142400,2194375700,36500,36500,36500,36500,112
|
|
20230922,142300,2190287700,36500,36550,36550,36500,2
|
|
20230922,142200,2190214650,36500,36500,36550,36500,115
|
|
20230922,142100,2186013250,36500,36500,36500,36450,134
|
|
20230922,142000,2181126450,36500,36500,36500,36450,107
|
|
20230922,141900,2177221000,36450,36450,36500,36450,145
|
|
20230922,141800,2171934650,36450,36450,36450,36450,5
|
|
20230922,141700,2171752400,36450,36450,36450,36450,8
|
|
20230922,141600,2171460800,36450,36500,36500,36450,482
|
|
20230922,141500,2153873350,36500,36500,36500,36500,2
|
|
20230922,141400,2153800350,36500,36500,36500,36500,136
|
|
20230922,141300,2148836350,36550,36550,36550,36550,158
|
|
20230922,141200,2143061450,36550,36550,36550,36550,4
|
|
20230922,141100,2142915250,36550,36500,36600,36500,236
|
|
20230922,141000,2134290650,36500,36550,36550,36500,203
|
|
20230922,140900,2126871100,36550,36550,36550,36550,115
|
|
20230922,140800,2122667850,36550,36550,36550,36550,2
|
|
20230922,140700,2122594750,36550,36550,36550,36550,1
|
|
20230922,140600,2122558200,36600,36550,36600,36550,115
|
|
20230922,140500,2118354850,36600,36550,36600,36550,5
|
|
20230922,140400,2118172050,36550,36550,36550,36550,87
|
|
20230922,140300,2114992200,36550,36600,36600,36550,31
|
|
20230922,140200,2113859100,36550,36550,36550,36550,2
|
|
20230922,140100,2113786000,36550,36650,36650,36550,461
|
|
20230922,140000,2096894300,36700,36650,36700,36650,208
|
|
20230922,135900,2089271050,36650,36650,36650,36650,3
|
|
20230922,135800,2089161100,36650,36650,36650,36650,124
|
|
20230922,135700,2084616500,36650,36650,36650,36650,7
|
|
20230922,135600,2084359950,36750,36700,36750,36700,483
|
|
20230922,135500,2066633550,36700,36500,36750,36500,48
|
|
20230922,135400,2064873800,36500,36450,36500,36450,589
|
|
20230922,135300,2043380750,36450,36500,36500,36450,293
|
|
20230922,135200,2032691850,36500,36500,36500,36500,109
|
|
20230922,135100,2028713350,36450,36500,36500,36450,179
|
|
20230922,135000,2022188750,36450,36450,36450,36450,641
|
|
20230922,134900,1998824300,36450,36500,36500,36450,8
|
|
20230922,134800,1998532600,36450,36550,36550,36450,109
|
|
20230922,134700,1994557750,36550,36500,36550,36500,33
|
|
20230922,134600,1993353200,36450,36450,36500,36450,88
|
|
20230922,134500,1990145500,36500,36550,36550,36500,1247
|
|
20230922,134400,1944629500,36550,36550,36550,36500,46
|
|
20230922,134300,1942948250,36550,36550,36550,36500,144
|
|
20230922,134200,1937691000,36550,36500,36550,36500,16
|
|
20230922,134100,1937106600,36500,36500,36550,36500,169
|
|
20230922,134000,1930935600,36500,36500,36500,36500,1
|
|
20230922,133900,1930899100,36500,36550,36550,36500,71
|
|
20230922,133800,1928306550,36550,36550,36600,36550,276
|
|
20230922,133700,1918218600,36550,36600,36600,36550,17
|
|
20230922,133600,1917596750,36550,36550,36550,36550,113
|
|
20230922,133500,1913466600,36550,36550,36550,36550,7
|
|
20230922,133400,1913210750,36550,36550,36550,36500,34
|
|
20230922,133300,1911968100,36550,36550,36550,36500,119
|
|
20230922,133200,1907622800,36550,36500,36550,36500,127
|
|
20230922,133100,1902984500,36500,36550,36550,36500,99
|
|
20230922,133000,1899370350,36550,36550,36600,36550,12
|
|
20230922,132900,1898931300,36500,36500,36500,36500,8
|
|
20230922,132800,1898639300,36500,36600,36600,36500,282
|
|
20230922,132700,1888333700,36550,36500,36600,36500,282
|
|
20230922,132600,1878025500,36550,36500,36550,36500,121
|
|
20230922,132500,1873608550,36550,36550,36550,36550,513
|
|
20230922,132400,1854858400,36550,36600,36600,36550,106
|
|
20230922,132300,1850983600,36550,36550,36600,36550,100
|
|
20230922,132200,1847328100,36600,36650,36650,36600,362
|
|
20230922,132100,1834078550,36650,36600,36650,36600,113
|
|
20230922,132000,1829941500,36650,36650,36650,36650,15
|
|
20230922,131900,1829391750,36600,36600,36600,36600,0
|
|
20230922,131800,1829391750,36600,36600,36600,36600,119
|
|
20230922,131700,1825036350,36600,36600,36600,36600,0
|
|
20230922,131600,1825036350,36600,36650,36650,36600,89
|
|
20230922,131500,1821774650,36600,36650,36650,36600,66
|
|
20230922,131400,1819357100,36700,36650,36700,36650,95
|
|
20230922,131300,1815874750,36650,36650,36700,36650,34
|
|
20230922,131200,1814627150,36600,36550,36600,36550,10
|
|
20230922,131100,1814261450,36550,36550,36550,36550,144
|
|
20230922,131000,1808998250,36550,36550,36550,36550,56
|
|
20230922,130900,1806951450,36600,36600,36600,36600,1
|
|
20230922,130800,1806914850,36600,36600,36600,36600,113
|
|
20230922,130700,1802779050,36600,36600,36600,36600,42
|
|
20230922,130600,1801241850,36600,36600,36600,36550,103
|
|
20230922,130500,1797476550,36550,36600,36650,36550,1029
|
|
20230922,130400,1759863050,36600,36600,36600,36600,77
|
|
20230922,130300,1757044850,36600,36600,36600,36600,113
|
|
20230922,130200,1752909050,36600,36600,36600,36600,6
|
|
20230922,130100,1752689450,36600,36600,36600,36600,156
|
|
20230922,130000,1746979850,36600,36700,36700,36600,21
|
|
20230922,125900,1746209650,36700,36700,36700,36700,1
|
|
20230922,125800,1746172950,36600,36600,36600,36600,190
|
|
20230922,125700,1739218950,36600,36650,36650,36600,123
|
|
20230922,125600,1734716950,36650,36650,36650,36600,88
|
|
20230922,125500,1731491800,36650,36650,36650,36650,37
|
|
20230922,125400,1730135750,36650,36650,36650,36650,0
|
|
20230922,125300,1730135750,36650,36650,36650,36650,121
|
|
20230922,125200,1725701100,36650,36650,36650,36650,0
|
|
20230922,125100,1725701100,36650,36650,36650,36650,89
|
|
20230922,125000,1722439250,36650,36650,36650,36600,534
|
|
20230922,124900,1702893050,36700,36650,36700,36650,2
|
|
20230922,124800,1702819700,36650,36700,36700,36650,111
|
|
20230922,124700,1698749550,36700,36700,36700,36700,35
|
|
20230922,124600,1697465050,36650,36650,36650,36650,48
|
|
20230922,124500,1695705850,36650,36650,36650,36650,82
|
|
20230922,124400,1692700550,36650,36650,36650,36650,0
|
|
20230922,124300,1692700550,36650,36650,36650,36650,90
|
|
20230922,124200,1689402050,36700,36700,36700,36700,0
|
|
20230922,124100,1689402050,36700,36700,36700,36700,52
|
|
20230922,124000,1687493650,36700,36700,36700,36700,69
|
|
20230922,123900,1684961350,36700,36650,36700,36650,29
|
|
20230922,123800,1683897300,36650,36650,36650,36650,111
|
|
20230922,123700,1679829150,36650,36650,36650,36650,5
|
|
20230922,123600,1679645900,36650,36650,36650,36650,82
|
|
20230922,123500,1676640600,36650,36750,36750,36650,13
|
|
20230922,123400,1676163500,36700,36700,36700,36700,54
|
|
20230922,123300,1674181700,36650,36650,36650,36600,117
|
|
20230922,123200,1669897800,36650,36650,36650,36650,17
|
|
20230922,123100,1669274750,36600,36600,36650,36600,67
|
|
20230922,123000,1666819550,36650,36700,36700,36650,44
|
|
20230922,122900,1665206850,36650,36600,36650,36600,38
|
|
20230922,122800,1663814450,36600,36600,36600,36600,112
|
|
20230922,122700,1659715250,36600,36600,36600,36600,7
|
|
20230922,122600,1659459050,36600,36600,36600,36600,0
|
|
20230922,122500,1659459050,36600,36600,36600,36600,90
|
|
20230922,122400,1656165050,36700,36600,36700,36600,26
|
|
20230922,122300,1655213050,36600,36600,36600,36600,95
|
|
20230922,122200,1651736050,36600,36600,36600,36600,32
|
|
20230922,122100,1650564850,36600,36550,36600,36550,39
|
|
20230922,122000,1649137950,36550,36550,36550,36550,84
|
|
20230922,121900,1646067750,36600,36600,36600,36600,10
|
|
20230922,121800,1645701750,36600,36600,36600,36550,105
|
|
20230922,121700,1641862850,36600,36600,36600,36600,28
|
|
20230922,121600,1640838050,36550,36550,36550,36550,6
|
|
20230922,121500,1640618750,36550,36550,36550,36550,85
|
|
20230922,121400,1637512000,36550,36600,36600,36550,6
|
|
20230922,121300,1637292500,36600,36550,36600,36550,263
|
|
20230922,121200,1627668150,36550,36550,36550,36550,6
|
|
20230922,121100,1627448850,36600,36600,36600,36600,0
|
|
20230922,121000,1627448850,36600,36600,36600,36600,103
|
|
20230922,120900,1623679050,36600,36600,36600,36600,0
|
|
20230922,120800,1623679050,36600,36600,36600,36600,128
|
|
20230922,120700,1618994250,36650,36650,36650,36650,2
|
|
20230922,120600,1618920950,36650,36650,36650,36650,58
|
|
20230922,120500,1616795250,36650,36650,36650,36650,192
|
|
20230922,120400,1609758450,36700,36650,36700,36650,11
|
|
20230922,120300,1609355050,36650,36650,36650,36650,392
|
|
20230922,120200,1594988250,36650,36650,36650,36650,5
|
|
20230922,120100,1594805000,36650,36650,36650,36650,0
|
|
20230922,120000,1594805000,36650,36650,36650,36650,116
|
|
20230922,115900,1590553600,36650,36650,36650,36650,0
|
|
20230922,115800,1590553600,36650,36650,36650,36650,120
|
|
20230922,115700,1586155600,36650,36650,36650,36650,2
|
|
20230922,115600,1586082300,36700,36650,36700,36650,7
|
|
20230922,115500,1585825700,36650,36650,36650,36650,84
|
|
20230922,115400,1582747100,36650,36700,36700,36650,156
|
|
20230922,115300,1577026900,36700,36700,36700,36700,133
|
|
20230922,115200,1572145800,36700,36700,36700,36700,0
|
|
20230922,115100,1572145800,36700,36700,36700,36700,6
|
|
20230922,115000,1571925600,36700,36800,36800,36650,890
|
|
20230922,114900,1539290550,36750,36750,36750,36750,10
|
|
20230922,114800,1538923050,36750,36750,36750,36650,210
|
|
20230922,114700,1531213450,36750,36700,36750,36700,34
|
|
20230922,114600,1529964250,36700,36700,36800,36700,140
|
|
20230922,114500,1524813250,36650,36700,36800,36650,1429
|
|
20230922,114400,1472255850,36700,36700,36700,36700,6
|
|
20230922,114300,1472035650,36700,36700,36700,36700,92
|
|
20230922,114200,1468659250,36750,36800,36800,36700,36
|
|
20230922,114100,1467335200,36700,36700,36700,36700,6
|
|
20230922,114000,1467115000,36700,36650,36700,36650,130
|
|
20230922,113900,1462349500,36650,36700,36700,36650,105
|
|
20230922,113800,1458496250,36650,36650,36650,36650,84
|
|
20230922,113700,1455417650,36650,36650,36650,36650,58
|
|
20230922,113600,1453291950,36650,36650,36650,36650,0
|
|
20230922,113500,1453291950,36650,36650,36650,36650,166
|
|
20230922,113400,1447208050,36650,36650,36650,36650,0
|
|
20230922,113300,1447208050,36650,36600,36650,36600,83
|
|
20230922,113200,1444166400,36650,36700,36700,36650,161
|
|
20230922,113100,1438259750,36650,36650,36650,36650,6
|
|
20230922,113000,1438039850,36650,36700,36700,36650,145
|
|
20230922,112900,1432724000,36700,36700,36700,36700,6
|
|
20230922,112800,1432503800,36700,36600,36700,36600,123
|
|
20230922,112700,1427994000,36650,36650,36650,36650,44
|
|
20230922,112600,1426381400,36650,36650,36650,36650,0
|
|
20230922,112500,1426381400,36650,36650,36650,36600,117
|
|
20230922,112400,1422093600,36600,36650,36650,36600,5
|
|
20230922,112300,1421910500,36650,36650,36700,36650,86
|
|
20230922,112200,1418758550,36650,36600,36650,36600,41
|
|
20230922,112100,1417255950,36600,36650,36650,36600,77
|
|
20230922,112000,1414435650,36650,36600,36650,36550,126
|
|
20230922,111900,1409826200,36600,36600,36600,36600,18
|
|
20230922,111800,1409167400,36550,36600,36600,36550,30
|
|
20230922,111700,1408070400,36600,36650,36650,36600,90
|
|
20230922,111600,1404776050,36700,36700,36750,36700,107
|
|
20230922,111500,1400849100,36700,36600,36700,36600,165
|
|
20230922,111400,1394809350,36600,36600,36600,36600,6
|
|
20230922,111300,1394589750,36600,36700,36700,36550,117
|
|
20230922,111200,1390312650,36550,36700,36700,36550,1089
|
|
20230922,111100,1350455750,36700,36700,36700,36700,0
|
|
20230922,111000,1350455750,36700,36650,36700,36650,169
|
|
20230922,110900,1344259600,36700,36700,36700,36700,55
|
|
20230922,110800,1342241100,36650,36650,36650,36650,110
|
|
20230922,110700,1338209600,36700,36700,36700,36700,53
|
|
20230922,110600,1336264500,36700,36750,36750,36700,40
|
|
20230922,110500,1334796300,36700,36700,36700,36700,0
|
|
20230922,110400,1334796300,36700,36700,36700,36700,32
|
|
20230922,110300,1333621900,36750,36750,36750,36750,87
|
|
20230922,110200,1330424650,36750,36750,36750,36750,7
|
|
20230922,110100,1330167400,36800,36800,36800,36800,57
|
|
20230922,110000,1328069800,36750,36700,36750,36700,50
|
|
20230922,105900,1326232400,36800,36700,36800,36650,314
|
|
20230922,105800,1314714200,36700,36800,36800,36700,3
|
|
20230922,105700,1314604000,36700,36700,36700,36700,0
|
|
20230922,105600,1314604000,36700,36700,36700,36700,16
|
|
20230922,105500,1314016800,36700,36700,36700,36700,0
|
|
20230922,105400,1314016800,36700,36700,36850,36700,36
|
|
20230922,105300,1312695450,36700,36700,36700,36700,2
|
|
20230922,105200,1312622050,36750,36750,36750,36750,6
|
|
20230922,105100,1312401550,36850,36800,36850,36800,209
|
|
20230922,105000,1304709850,36700,36700,36700,36650,73
|
|
20230922,104900,1302033100,36650,36650,36650,36650,5
|
|
20230922,104800,1301849850,36800,36650,36800,36650,691
|
|
20230922,104700,1276422250,36600,36800,36800,36600,21
|
|
20230922,104600,1275651050,36800,36750,36800,36750,10
|
|
20230922,104500,1275283300,36800,36800,36800,36800,0
|
|
20230922,104400,1275283300,36800,36600,36800,36600,12
|
|
20230922,104300,1274843700,36600,36600,36600,36600,14
|
|
20230922,104200,1274331300,36600,36600,36600,36600,112
|
|
20230922,104100,1270232100,36650,36600,36650,36600,54
|
|
20230922,104000,1268255550,36650,36650,36650,36650,4
|
|
20230922,103900,1268108950,36650,36650,36650,36650,7
|
|
20230922,103800,1267852400,36650,36650,36650,36650,18
|
|
20230922,103700,1267192700,36700,36700,36700,36700,7
|
|
20230922,103600,1266935800,36800,36650,36800,36550,507
|
|
20230922,103500,1248356600,36650,36650,36650,36650,5
|
|
20230922,103400,1248173350,36550,36550,36550,36550,0
|
|
20230922,103300,1248173350,36550,36800,36900,36550,632
|
|
20230922,103200,1225059700,36750,36750,36750,36750,3
|
|
20230922,103100,1224949450,36800,36800,36800,36800,3
|
|
20230922,103000,1224839050,36700,36850,36950,36600,95
|
|
20230922,102900,1221343700,36600,36600,36600,36600,0
|
|
20230922,102800,1221343700,36600,36650,36650,36600,13
|
|
20230922,102700,1220867450,36900,36600,36900,36600,68
|
|
20230922,102600,1218378050,36900,36800,36900,36600,190
|
|
20230922,102500,1211392850,36800,36800,36800,36800,8
|
|
20230922,102400,1211098450,36650,36750,36800,36650,233
|
|
20230922,102300,1202530400,36750,36750,36750,36750,0
|
|
20230922,102200,1202530400,36750,36750,36800,36550,1178
|
|
20230922,102100,1159414150,36750,36800,36800,36700,214
|
|
20230922,102000,1151559200,36700,36550,36700,36500,634
|
|
20230922,101900,1128384250,36550,36700,36700,36550,350
|
|
20230922,101800,1115570250,36800,36950,36950,36800,315
|
|
20230922,101700,1103932900,37000,37000,37000,37000,1
|
|
20230922,101600,1103895900,36900,37100,37100,36900,7
|
|
20230922,101500,1103637400,37100,37100,37100,37100,21
|
|
20230922,101400,1102858300,37200,36900,37200,36900,200
|
|
20230922,101300,1095440500,36900,36700,36900,36700,70
|
|
20230922,101200,1092862450,36850,36700,36850,36700,22
|
|
20230922,101100,1092054900,36850,36850,36850,36850,187
|
|
20230922,101000,1085163950,36850,36650,36850,36650,141
|
|
20230922,100900,1079994050,36700,36800,36800,36700,1080
|
|
20230922,100800,1040329050,36800,36800,36800,36800,0
|
|
20230922,100700,1040329050,36800,36800,36800,36800,2
|
|
20230922,100600,1040255450,36800,36800,36800,36800,6
|
|
20230922,100500,1040034650,36800,36950,36950,36800,9
|
|
20230922,100400,1039703300,36950,36950,36950,36800,92
|
|
20230922,100300,1036305400,36800,36850,36850,36800,617
|
|
20230922,100200,1013586700,36850,36900,36950,36850,236
|
|
20230922,100100,1004889500,36950,36900,36950,36850,221
|
|
20230922,100000,996734600,37000,37000,37050,37000,294
|
|
20230922,095900,985854750,37050,36900,37050,36900,38
|
|
20230922,095800,984451850,37050,37000,37050,37000,82
|
|
20230922,095700,981417800,37000,37000,37000,37000,0
|
|
20230922,095600,981417800,37000,36950,37000,36950,3
|
|
20230922,095500,981306900,36850,36850,36850,36850,5
|
|
20230922,095400,981122650,36850,36950,36950,36850,70
|
|
20230922,095300,978537750,36950,36950,36950,36950,0
|
|
20230922,095200,978537750,36950,36950,36950,36950,0
|
|
20230922,095100,978537750,36950,36950,36950,36950,50
|
|
20230922,095000,976690250,36900,36900,36900,36900,90
|
|
20230922,094900,973369250,36900,36900,36900,36900,6
|
|
20230922,094800,973147850,36900,36950,36950,36900,50
|
|
20230922,094700,971301350,37000,37000,37000,37000,0
|
|
20230922,094600,971301350,37000,37000,37000,37000,22
|
|
20230922,094500,970487350,37000,37000,37000,37000,0
|
|
20230922,094400,970487350,37000,37250,37250,37000,78
|
|
20230922,094300,967582100,37250,37200,37250,37200,923
|
|
20230922,094200,933246450,37200,37000,37200,37000,498
|
|
20230922,094100,914819550,37000,37000,37000,37000,10
|
|
20230922,094000,914449550,36900,36800,37000,36800,1988
|
|
20230922,093900,841198100,36750,36650,36750,36650,1330
|
|
20230922,093800,792382350,36600,36600,36600,36600,5
|
|
20230922,093700,792199350,36650,36600,36650,36600,459
|
|
20230922,093600,775383850,36650,36550,36650,36500,1296
|
|
20230922,093500,728017900,36500,36400,36500,36350,2029
|
|
20230922,093400,654170600,36400,36350,36550,36350,147
|
|
20230922,093300,648810150,36350,36400,36400,36350,502
|
|
20230922,093200,630560950,36450,36500,36550,36400,973
|
|
20230922,093100,595125450,36500,36450,36550,36450,190
|
|
20230922,093000,588192450,36450,36550,36550,36450,126
|
|
20230922,092900,583594750,36550,36450,36550,36450,1012
|
|
20230922,092800,546628100,36500,36450,36500,36450,498
|
|
20230922,092700,528475450,36500,36450,36500,36450,255
|
|
20230922,092600,519173950,36450,36450,36450,36450,397
|
|
20230922,092500,504703300,36450,36450,36550,36450,341
|
|
20230922,092400,492270750,36450,36450,36500,36450,646
|
|
20230922,092300,468713750,36450,36500,36500,36450,1094
|
|
20230922,092200,428802200,36500,36600,36600,36500,575
|
|
20230922,092100,407804650,36600,36600,36600,36600,62
|
|
20230922,092000,405535450,36600,36550,36750,36500,201
|
|
20230922,091900,398184050,36550,36600,36600,36550,500
|
|
20230922,091800,379899050,36550,36650,36650,36550,482
|
|
20230922,091700,362266100,36550,36550,36650,36550,805
|
|
20230922,091600,332818650,36550,36600,36600,36550,705
|
|
20230922,091500,307032800,36600,36700,36700,36600,179
|
|
20230922,091400,300478200,36750,36700,36750,36700,29
|
|
20230922,091300,299413850,36750,36700,36750,36600,1180
|
|
20230922,091200,256196050,36750,36750,36750,36650,1027
|
|
20230922,091100,218530200,36750,36800,36800,36750,150
|
|
20230922,091000,213017000,36800,36800,36800,36800,9
|
|
20230922,090900,212685800,36800,36850,36850,36800,585
|
|
20230922,090800,191128700,36850,36850,36850,36850,26
|
|
20230922,090700,190170600,36850,36900,36900,36850,117
|
|
20230922,090600,185853600,36900,36700,36900,36700,329
|
|
20230922,090500,173755850,36650,36600,36650,36600,110
|
|
20230922,090400,169729350,36600,36700,36700,36600,159
|
|
20230922,090300,163896600,36650,36650,36850,36600,1193
|
|
20230922,090200,120023050,36600,36600,36650,36600,485
|
|
20230922,090100,102271250,36650,36600,36800,36600,827
|
|
20230922,090000,71911050,36600,36600,36800,36550,1965
|