718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,205500,3148469950,35450,35450,35450,35450,3010
|
|
20230925,205400,3148469950,35450,35450,35450,35450,0
|
|
20230925,205300,3148469950,35450,35450,35450,35450,0
|
|
20230925,205200,3148469950,35450,35450,35450,35450,0
|
|
20230925,205100,3148469950,35450,35450,35450,35450,0
|
|
20230925,205000,3148469950,35450,35450,35450,35450,0
|
|
20230925,204900,3148469950,35450,35450,35450,35450,0
|
|
20230925,204800,3148469950,35450,35450,35450,35450,0
|
|
20230925,204700,3148469950,35450,35450,35450,35450,0
|
|
20230925,204600,3148469950,35450,35450,35450,35450,0
|
|
20230925,204500,3148469950,35450,35450,35450,35450,0
|
|
20230925,204400,3148469950,35450,35450,35450,35450,0
|
|
20230925,204300,3148469950,35450,35450,35450,35450,0
|
|
20230925,204200,3148469950,35450,35450,35450,35450,0
|
|
20230925,204100,3148469950,35450,35450,35450,35450,0
|
|
20230925,204000,3148469950,35450,35450,35450,35450,0
|
|
20230925,203900,3148469950,35450,35450,35450,35450,0
|
|
20230925,203800,3148469950,35450,35450,35450,35450,0
|
|
20230925,203700,3148469950,35450,35450,35450,35450,0
|
|
20230925,203600,3148469950,35450,35450,35450,35450,0
|
|
20230925,203500,3148469950,35450,35450,35450,35450,0
|
|
20230925,203400,3148469950,35450,35450,35450,35450,0
|
|
20230925,203300,3148469950,35450,35450,35450,35450,0
|
|
20230925,203200,3148469950,35450,35450,35450,35450,0
|
|
20230925,203100,3148469950,35450,35450,35450,35450,0
|
|
20230925,203000,3148469950,35450,35450,35450,35450,0
|
|
20230925,202900,3148469950,35450,35450,35450,35450,0
|
|
20230925,202800,3148469950,35450,35450,35450,35450,0
|
|
20230925,202700,3148469950,35450,35450,35450,35450,0
|
|
20230925,202600,3148469950,35450,35450,35450,35450,0
|
|
20230925,202500,3148469950,35450,35450,35450,35450,3010
|
|
20230925,202400,3148469950,35450,35450,35450,35450,0
|
|
20230925,202300,3148469950,35450,35450,35450,35450,0
|
|
20230925,202200,3148469950,35450,35450,35450,35450,0
|
|
20230925,202100,3148469950,35450,35450,35450,35450,0
|
|
20230925,202000,3148469950,35450,35450,35450,35450,0
|
|
20230925,201900,3148469950,35450,35450,35450,35450,0
|
|
20230925,201800,3148469950,35450,35450,35450,35450,0
|
|
20230925,201700,3148469950,35450,35450,35450,35450,0
|
|
20230925,201600,3148469950,35450,35450,35450,35450,0
|
|
20230925,201500,3148469950,35450,35450,35450,35450,0
|
|
20230925,201400,3148469950,35450,35450,35450,35450,0
|
|
20230925,201300,3148469950,35450,35450,35450,35450,0
|
|
20230925,201200,3148469950,35450,35450,35450,35450,0
|
|
20230925,201100,3148469950,35450,35450,35450,35450,0
|
|
20230925,201000,3148469950,35450,35450,35450,35450,0
|
|
20230925,200900,3148469950,35450,35450,35450,35450,0
|
|
20230925,200800,3148469950,35450,35450,35450,35450,0
|
|
20230925,200700,3148469950,35450,35450,35450,35450,0
|
|
20230925,200600,3148469950,35450,35450,35450,35450,0
|
|
20230925,200500,3148469950,35450,35450,35450,35450,0
|
|
20230925,200400,3148469950,35450,35450,35450,35450,0
|
|
20230925,200300,3148469950,35450,35450,35450,35450,0
|
|
20230925,200200,3148469950,35450,35450,35450,35450,0
|
|
20230925,200100,3148469950,35450,35450,35450,35450,0
|
|
20230925,200000,3148469950,35450,35450,35450,35450,0
|
|
20230925,195900,3148469950,35450,35450,35450,35450,0
|
|
20230925,195800,3148469950,35450,35450,35450,35450,0
|
|
20230925,195700,3148469950,35450,35450,35450,35450,0
|
|
20230925,195600,3148469950,35450,35450,35450,35450,0
|
|
20230925,195500,3148469950,35450,35450,35450,35450,3010
|
|
20230925,195400,3148469950,35450,35450,35450,35450,0
|
|
20230925,195300,3148469950,35450,35450,35450,35450,0
|
|
20230925,195200,3148469950,35450,35450,35450,35450,0
|
|
20230925,195100,3148469950,35450,35450,35450,35450,0
|
|
20230925,195000,3148469950,35450,35450,35450,35450,0
|
|
20230925,194900,3148469950,35450,35450,35450,35450,0
|
|
20230925,194800,3148469950,35450,35450,35450,35450,0
|
|
20230925,194700,3148469950,35450,35450,35450,35450,0
|
|
20230925,194600,3148469950,35450,35450,35450,35450,0
|
|
20230925,194500,3148469950,35450,35450,35450,35450,0
|
|
20230925,194400,3148469950,35450,35450,35450,35450,0
|
|
20230925,194300,3148469950,35450,35450,35450,35450,0
|
|
20230925,194200,3148469950,35450,35450,35450,35450,0
|
|
20230925,194100,3148469950,35450,35450,35450,35450,0
|
|
20230925,194000,3148469950,35450,35450,35450,35450,0
|
|
20230925,193900,3148469950,35450,35450,35450,35450,0
|
|
20230925,193800,3148469950,35450,35450,35450,35450,0
|
|
20230925,193700,3148469950,35450,35450,35450,35450,0
|
|
20230925,193600,3148469950,35450,35450,35450,35450,0
|
|
20230925,193500,3148469950,35450,35450,35450,35450,0
|
|
20230925,193400,3148469950,35450,35450,35450,35450,0
|
|
20230925,193300,3148469950,35450,35450,35450,35450,0
|
|
20230925,193200,3148469950,35450,35450,35450,35450,0
|
|
20230925,193100,3148469950,35450,35450,35450,35450,0
|
|
20230925,193000,3148469950,35450,35450,35450,35450,0
|
|
20230925,192900,3148469950,35450,35450,35450,35450,0
|
|
20230925,192800,3148469950,35450,35450,35450,35450,0
|
|
20230925,192700,3148469950,35450,35450,35450,35450,0
|
|
20230925,192600,3148469950,35450,35450,35450,35450,0
|
|
20230925,192500,3148469950,35450,35450,35450,35450,3010
|
|
20230925,192400,3148469950,35450,35450,35450,35450,0
|
|
20230925,192300,3148469950,35450,35450,35450,35450,0
|
|
20230925,192200,3148469950,35450,35450,35450,35450,0
|
|
20230925,192100,3148469950,35450,35450,35450,35450,0
|
|
20230925,192000,3148469950,35450,35450,35450,35450,0
|
|
20230925,191900,3148469950,35450,35450,35450,35450,0
|
|
20230925,191800,3148469950,35450,35450,35450,35450,0
|
|
20230925,191700,3148469950,35450,35450,35450,35450,0
|
|
20230925,191600,3148469950,35450,35450,35450,35450,0
|
|
20230925,191500,3148469950,35450,35450,35450,35450,0
|
|
20230925,191400,3148469950,35450,35450,35450,35450,0
|
|
20230925,191300,3148469950,35450,35450,35450,35450,0
|
|
20230925,191200,3148469950,35450,35450,35450,35450,0
|
|
20230925,191100,3148469950,35450,35450,35450,35450,0
|
|
20230925,191000,3148469950,35450,35450,35450,35450,0
|
|
20230925,190900,3148469950,35450,35450,35450,35450,0
|
|
20230925,190800,3148469950,35450,35450,35450,35450,0
|
|
20230925,190700,3148469950,35450,35450,35450,35450,0
|
|
20230925,190600,3148469950,35450,35450,35450,35450,0
|
|
20230925,190500,3148469950,35450,35450,35450,35450,0
|
|
20230925,190400,3148469950,35450,35450,35450,35450,0
|
|
20230925,190300,3148469950,35450,35450,35450,35450,0
|
|
20230925,190200,3148469950,35450,35450,35450,35450,0
|
|
20230925,190100,3148469950,35450,35450,35450,35450,0
|
|
20230925,190000,3148469950,35450,35450,35450,35450,0
|
|
20230925,185900,3148469950,35450,35450,35450,35450,0
|
|
20230925,185800,3148469950,35450,35450,35450,35450,0
|
|
20230925,185700,3148469950,35450,35450,35450,35450,0
|
|
20230925,185600,3148469950,35450,35450,35450,35450,0
|
|
20230925,185500,3148469950,35450,35450,35450,35450,3010
|
|
20230925,185400,3148469950,35450,35450,35450,35450,0
|
|
20230925,185300,3148469950,35450,35450,35450,35450,0
|
|
20230925,185200,3148469950,35450,35450,35450,35450,0
|
|
20230925,185100,3148469950,35450,35450,35450,35450,0
|
|
20230925,185000,3148469950,35450,35450,35450,35450,0
|
|
20230925,184900,3148469950,35450,35450,35450,35450,0
|
|
20230925,184800,3148469950,35450,35450,35450,35450,0
|
|
20230925,184700,3148469950,35450,35450,35450,35450,0
|
|
20230925,184600,3148469950,35450,35450,35450,35450,0
|
|
20230925,184500,3148469950,35450,35450,35450,35450,0
|
|
20230925,184400,3148469950,35450,35450,35450,35450,0
|
|
20230925,184300,3148469950,35450,35450,35450,35450,0
|
|
20230925,184200,3148469950,35450,35450,35450,35450,0
|
|
20230925,184100,3148469950,35450,35450,35450,35450,0
|
|
20230925,184000,3148469950,35450,35450,35450,35450,0
|
|
20230925,183900,3148469950,35450,35450,35450,35450,0
|
|
20230925,183800,3148469950,35450,35450,35450,35450,0
|
|
20230925,183700,3148469950,35450,35450,35450,35450,0
|
|
20230925,183600,3148469950,35450,35450,35450,35450,0
|
|
20230925,183500,3148469950,35450,35450,35450,35450,0
|
|
20230925,183400,3148469950,35450,35450,35450,35450,0
|
|
20230925,183300,3148469950,35450,35450,35450,35450,0
|
|
20230925,183200,3148469950,35450,35450,35450,35450,0
|
|
20230925,183100,3148469950,35450,35450,35450,35450,0
|
|
20230925,183000,3148469950,35450,35450,35450,35450,0
|
|
20230925,182900,3148469950,35450,35450,35450,35450,0
|
|
20230925,182800,3148469950,35450,35450,35450,35450,0
|
|
20230925,182700,3148469950,35450,35450,35450,35450,0
|
|
20230925,182600,3148469950,35450,35450,35450,35450,0
|
|
20230925,182500,3148469950,35450,35450,35450,35450,3010
|
|
20230925,182400,3148469950,35450,35450,35450,35450,0
|
|
20230925,182300,3148469950,35450,35450,35450,35450,0
|
|
20230925,182200,3148469950,35450,35450,35450,35450,0
|
|
20230925,182100,3148469950,35450,35450,35450,35450,0
|
|
20230925,182000,3148469950,35450,35450,35450,35450,0
|
|
20230925,181900,3148469950,35450,35450,35450,35450,0
|
|
20230925,181800,3148469950,35450,35450,35450,35450,0
|
|
20230925,181700,3148469950,35450,35450,35450,35450,0
|
|
20230925,181600,3148469950,35450,35450,35450,35450,0
|
|
20230925,181500,3148469950,35450,35450,35450,35450,0
|
|
20230925,181400,3148469950,35450,35450,35450,35450,0
|
|
20230925,181300,3148469950,35450,35450,35450,35450,0
|
|
20230925,181200,3148469950,35450,35450,35450,35450,0
|
|
20230925,181100,3148469950,35450,35450,35450,35450,0
|
|
20230925,181000,3148469950,35450,35450,35450,35450,0
|
|
20230925,180900,3148469950,35450,35450,35450,35450,0
|
|
20230925,180800,3148469950,35450,35450,35450,35450,0
|
|
20230925,180700,3148469950,35450,35450,35450,35450,0
|
|
20230925,180600,3148469950,35450,35450,35450,35450,0
|
|
20230925,180500,3148469950,35450,35450,35450,35450,0
|
|
20230925,180400,3148469950,35450,35450,35450,35450,0
|
|
20230925,180300,3148469950,35450,35450,35450,35450,0
|
|
20230925,180200,3148469950,35450,35450,35450,35450,0
|
|
20230925,180100,3148469950,35450,35450,35450,35450,0
|
|
20230925,180000,3148469950,35450,35450,35450,35450,0
|
|
20230925,175900,3148469950,35450,35450,35450,35450,0
|
|
20230925,175800,3148469950,35450,35450,35450,35450,0
|
|
20230925,175700,3148469950,35450,35450,35450,35450,0
|
|
20230925,175600,3148469950,35450,35450,35450,35450,0
|
|
20230925,175500,3148469950,35450,35450,35450,35450,3010
|
|
20230925,175400,3148469950,35450,35450,35450,35450,0
|
|
20230925,175300,3148469950,35450,35450,35450,35450,0
|
|
20230925,175200,3148469950,35450,35450,35450,35450,0
|
|
20230925,175100,3148469950,35450,35450,35450,35450,0
|
|
20230925,175000,3148469950,35450,35450,35450,35450,0
|
|
20230925,174900,3148469950,35450,35450,35450,35450,0
|
|
20230925,174800,3148469950,35450,35450,35450,35450,0
|
|
20230925,174700,3148469950,35450,35450,35450,35450,0
|
|
20230925,174600,3148469950,35450,35450,35450,35450,0
|
|
20230925,174500,3148469950,35450,35450,35450,35450,0
|
|
20230925,174400,3148469950,35450,35450,35450,35450,0
|
|
20230925,174300,3148469950,35450,35450,35450,35450,0
|
|
20230925,174200,3148469950,35450,35450,35450,35450,0
|
|
20230925,174100,3148469950,35450,35450,35450,35450,0
|
|
20230925,174000,3148469950,35450,35450,35450,35450,0
|
|
20230925,173900,3148469950,35450,35450,35450,35450,0
|
|
20230925,173800,3148469950,35450,35450,35450,35450,0
|
|
20230925,173700,3148469950,35450,35450,35450,35450,0
|
|
20230925,173600,3148469950,35450,35450,35450,35450,0
|
|
20230925,173500,3148469950,35450,35450,35450,35450,0
|
|
20230925,173400,3148469950,35450,35450,35450,35450,0
|
|
20230925,173300,3148469950,35450,35450,35450,35450,0
|
|
20230925,173200,3148469950,35450,35450,35450,35450,0
|
|
20230925,173100,3148469950,35450,35450,35450,35450,0
|
|
20230925,173000,3148469950,35450,35450,35450,35450,0
|
|
20230925,172900,3148469950,35450,35450,35450,35450,0
|
|
20230925,172800,3148469950,35450,35450,35450,35450,0
|
|
20230925,172700,3148469950,35450,35450,35450,35450,0
|
|
20230925,172600,3148469950,35450,35450,35450,35450,0
|
|
20230925,172500,3148469950,35450,35450,35450,35450,3010
|
|
20230925,172400,3148469950,35450,35450,35450,35450,0
|
|
20230925,172300,3148469950,35450,35450,35450,35450,0
|
|
20230925,172200,3148469950,35450,35450,35450,35450,0
|
|
20230925,172100,3148469950,35450,35450,35450,35450,0
|
|
20230925,172000,3148469950,35450,35450,35450,35450,0
|
|
20230925,171900,3148469950,35450,35450,35450,35450,0
|
|
20230925,171800,3148469950,35450,35450,35450,35450,0
|
|
20230925,171700,3148469950,35450,35450,35450,35450,0
|
|
20230925,171600,3148469950,35450,35450,35450,35450,0
|
|
20230925,171500,3148469950,35450,35450,35450,35450,0
|
|
20230925,171400,3148469950,35450,35450,35450,35450,0
|
|
20230925,171300,3148469950,35450,35450,35450,35450,0
|
|
20230925,171200,3148469950,35450,35450,35450,35450,0
|
|
20230925,171100,3148469950,35450,35450,35450,35450,0
|
|
20230925,171000,3148469950,35450,35450,35450,35450,0
|
|
20230925,170900,3148469950,35450,35450,35450,35450,0
|
|
20230925,170800,3148469950,35450,35450,35450,35450,0
|
|
20230925,170700,3148469950,35450,35450,35450,35450,0
|
|
20230925,170600,3148469950,35450,35450,35450,35450,0
|
|
20230925,170500,3148469950,35450,35450,35450,35450,0
|
|
20230925,170400,3148469950,35450,35450,35450,35450,0
|
|
20230925,170300,3148469950,35450,35450,35450,35450,0
|
|
20230925,170200,3148469950,35450,35450,35450,35450,0
|
|
20230925,170100,3148469950,35450,35450,35450,35450,0
|
|
20230925,170000,3148469950,35450,35450,35450,35450,0
|
|
20230925,165900,3148469950,35450,35450,35450,35450,0
|
|
20230925,165800,3148469950,35450,35450,35450,35450,0
|
|
20230925,165700,3148469950,35450,35450,35450,35450,0
|
|
20230925,165600,3148469950,35450,35450,35450,35450,0
|
|
20230925,165500,3148469950,35450,35450,35450,35450,3010
|
|
20230925,165400,3148469950,35450,35450,35450,35450,0
|
|
20230925,165300,3148469950,35450,35450,35450,35450,0
|
|
20230925,165200,3148469950,35450,35450,35450,35450,0
|
|
20230925,165100,3148469950,35450,35450,35450,35450,0
|
|
20230925,165000,3148469950,35450,35450,35450,35450,0
|
|
20230925,164900,3148469950,35450,35450,35450,35450,0
|
|
20230925,164800,3148469950,35450,35450,35450,35450,0
|
|
20230925,164700,3148469950,35450,35450,35450,35450,0
|
|
20230925,164600,3148469950,35450,35450,35450,35450,0
|
|
20230925,164500,3148469950,35450,35450,35450,35450,0
|
|
20230925,164400,3148469950,35450,35450,35450,35450,0
|
|
20230925,164300,3148469950,35450,35450,35450,35450,0
|
|
20230925,164200,3148469950,35450,35450,35450,35450,0
|
|
20230925,164100,3148469950,35450,35450,35450,35450,0
|
|
20230925,164000,3148469950,35450,35450,35450,35450,0
|
|
20230925,163900,3148469950,35450,35450,35450,35450,0
|
|
20230925,163800,3148469950,35450,35450,35450,35450,0
|
|
20230925,163700,3148469950,35450,35450,35450,35450,0
|
|
20230925,163600,3148469950,35450,35450,35450,35450,0
|
|
20230925,163500,3148469950,35450,35450,35450,35450,0
|
|
20230925,163400,3148469950,35450,35450,35450,35450,0
|
|
20230925,163300,3148469950,35450,35450,35450,35450,0
|
|
20230925,163200,3148469950,35450,35450,35450,35450,0
|
|
20230925,163100,3148469950,35450,35450,35450,35450,0
|
|
20230925,163000,3148469950,35450,35450,35450,35450,0
|
|
20230925,162900,3148469950,35450,35450,35450,35450,0
|
|
20230925,162800,3148469950,35450,35450,35450,35450,0
|
|
20230925,162700,3148469950,35450,35450,35450,35450,0
|
|
20230925,162600,3148469950,35450,35450,35450,35450,0
|
|
20230925,162500,3148469950,35450,35450,35450,35450,3010
|
|
20230925,162400,3148469950,35450,35450,35450,35450,0
|
|
20230925,162300,3148469950,35450,35450,35450,35450,0
|
|
20230925,162200,3148469950,35450,35450,35450,35450,0
|
|
20230925,162100,3148469950,35450,35450,35450,35450,0
|
|
20230925,162000,3148469950,35450,35450,35450,35450,0
|
|
20230925,161900,3148469950,35450,35450,35450,35450,0
|
|
20230925,161800,3148469950,35450,35450,35450,35450,0
|
|
20230925,161700,3148469950,35450,35450,35450,35450,0
|
|
20230925,161600,3148469950,35450,35450,35450,35450,0
|
|
20230925,161500,3148469950,35450,35450,35450,35450,0
|
|
20230925,161400,3148469950,35450,35450,35450,35450,0
|
|
20230925,161300,3148469950,35450,35450,35450,35450,0
|
|
20230925,161200,3148469950,35450,35450,35450,35450,0
|
|
20230925,161100,3148469950,35450,35450,35450,35450,0
|
|
20230925,161000,3148469950,35450,35450,35450,35450,0
|
|
20230925,160900,3148469950,35450,35450,35450,35450,0
|
|
20230925,160800,3148469950,35450,35450,35450,35450,0
|
|
20230925,160700,3148469950,35450,35450,35450,35450,0
|
|
20230925,160600,3148469950,35450,35450,35450,35450,0
|
|
20230925,160500,3148469950,35450,35450,35450,35450,0
|
|
20230925,160400,3148469950,35450,35450,35450,35450,0
|
|
20230925,160300,3148469950,35450,35450,35450,35450,0
|
|
20230925,160200,3148469950,35450,35450,35450,35450,0
|
|
20230925,160100,3148469950,35450,35450,35450,35450,0
|
|
20230925,160000,3148469950,35450,35450,35450,35450,0
|
|
20230925,155900,3148469950,35450,35450,35450,35450,0
|
|
20230925,155800,3148469950,35450,35450,35450,35450,0
|
|
20230925,155700,3148469950,35450,35450,35450,35450,0
|
|
20230925,155600,3148469950,35450,35450,35450,35450,0
|
|
20230925,155500,3148469950,35450,35450,35450,35450,3010
|
|
20230925,155400,3148469950,35450,35450,35450,35450,0
|
|
20230925,155300,3148469950,35450,35450,35450,35450,0
|
|
20230925,155200,3148469950,35450,35450,35450,35450,0
|
|
20230925,155100,3148469950,35450,35450,35450,35450,0
|
|
20230925,155000,3148469950,35450,35450,35450,35450,0
|
|
20230925,154900,3148469950,35450,35450,35450,35450,0
|
|
20230925,154800,3148469950,35450,35450,35450,35450,0
|
|
20230925,154700,3148469950,35450,35450,35450,35450,0
|
|
20230925,154600,3148469950,35450,35450,35450,35450,0
|
|
20230925,154500,3148469950,35450,35450,35450,35450,0
|
|
20230925,154400,3148469950,35450,35450,35450,35450,0
|
|
20230925,154300,3148469950,35450,35450,35450,35450,0
|
|
20230925,154200,3148469950,35450,35450,35450,35450,0
|
|
20230925,154100,3148469950,35450,35450,35450,35450,0
|
|
20230925,154000,3148469950,35450,35450,35450,35450,0
|
|
20230925,153900,3148469950,35450,35450,35450,35450,0
|
|
20230925,153800,3148469950,35450,35450,35450,35450,0
|
|
20230925,153700,3148469950,35450,35450,35450,35450,0
|
|
20230925,153600,3148469950,35450,35450,35450,35450,0
|
|
20230925,153500,3148469950,35450,35450,35450,35450,0
|
|
20230925,153400,3148469950,35450,35450,35450,35450,0
|
|
20230925,153300,3148469950,35450,35450,35450,35450,0
|
|
20230925,153200,3148469950,35450,35450,35450,35450,0
|
|
20230925,153100,3148469950,35450,35450,35450,35450,0
|
|
20230925,153000,3148469950,35450,35450,35450,35450,3010
|
|
20230925,152900,3041765450,35500,35500,35500,35500,0
|
|
20230925,152800,3041765450,35500,35500,35500,35500,0
|
|
20230925,152700,3041765450,35500,35500,35500,35500,0
|
|
20230925,152600,3041765450,35500,35500,35500,35500,0
|
|
20230925,152500,3041765450,35500,35500,35500,35500,0
|
|
20230925,152400,3041765450,35500,35500,35500,35500,0
|
|
20230925,152300,3041765450,35500,35500,35500,35500,0
|
|
20230925,152200,3041765450,35500,35500,35500,35500,0
|
|
20230925,152100,3041765450,35500,35500,35500,35500,0
|
|
20230925,152000,3041765450,35500,35500,35500,35500,0
|
|
20230925,151900,3041765450,35500,35550,35650,35500,1778
|
|
20230925,151800,2978607800,35600,35550,35600,35500,395
|
|
20230925,151700,2964558300,35500,35600,35700,35500,1390
|
|
20230925,151600,2915161000,35600,35550,35650,35550,936
|
|
20230925,151500,2881863100,35600,35650,35650,35600,1225
|
|
20230925,151400,2838252650,35650,35600,35650,35600,414
|
|
20230925,151300,2823501450,35600,35650,35750,35550,572
|
|
20230925,151200,2803125150,35600,35650,35650,35600,1443
|
|
20230925,151100,2751733050,35750,35750,35750,35650,644
|
|
20230925,151000,2728751200,35650,35750,35750,35600,1013
|
|
20230925,150900,2692615500,35750,35700,35850,35700,495
|
|
20230925,150800,2674925400,35700,35650,35700,35650,556
|
|
20230925,150700,2655087550,35550,35850,35850,35550,3702
|
|
20230925,150600,2523138350,35850,35850,35850,35850,56
|
|
20230925,150500,2521130750,35850,35800,35850,35800,901
|
|
20230925,150400,2488864650,35800,35900,35900,35800,284
|
|
20230925,150300,2478680550,35900,35900,35900,35900,736
|
|
20230925,150200,2452258150,35950,36000,36000,35900,1071
|
|
20230925,150100,2413756100,36000,36000,36050,35950,464
|
|
20230925,150000,2397050850,36000,36050,36100,36000,131
|
|
20230925,145900,2392328050,36050,36050,36050,36050,19
|
|
20230925,145800,2391643100,36050,36150,36150,36000,185
|
|
20230925,145700,2384972100,36150,35950,36150,35950,345
|
|
20230925,145600,2372512500,35900,35900,35900,35900,101
|
|
20230925,145500,2368886600,36000,36000,36000,35900,239
|
|
20230925,145400,2360284600,35950,36050,36050,35950,2152
|
|
20230925,145300,2282810300,36050,36050,36050,36050,316
|
|
20230925,145200,2271418500,36050,36050,36150,36050,393
|
|
20230925,145100,2257238550,36050,36100,36100,36050,124
|
|
20230925,145000,2252767650,36100,36150,36150,36100,94
|
|
20230925,144900,2249369900,36150,36200,36200,36150,68
|
|
20230925,144800,2246909350,36200,36100,36200,36100,190
|
|
20230925,144700,2240048850,36100,35850,36200,35750,789
|
|
20230925,144600,2211661800,35850,36100,36100,35650,4326
|
|
20230925,144500,2055896100,36100,36150,36150,36100,232
|
|
20230925,144400,2047510350,36150,36200,36200,36150,139
|
|
20230925,144300,2042483450,36150,36150,36150,36150,155
|
|
20230925,144200,2036880200,36200,36150,36200,36150,81
|
|
20230925,144100,2033951800,36150,36200,36200,36150,90
|
|
20230925,144000,2030694400,36150,36150,36400,36150,96
|
|
20230925,143900,2027223500,36150,36250,36250,36150,82
|
|
20230925,143800,2024255800,36150,36150,36150,36150,46
|
|
20230925,143700,2022592900,36150,36100,36150,36100,152
|
|
20230925,143600,2017103200,36100,36200,36200,36100,803
|
|
20230925,143500,1988097950,36150,36200,36200,36100,2866
|
|
20230925,143400,1884438550,36250,36400,36400,36250,3554
|
|
20230925,143300,1755475700,36450,36350,36450,36350,102
|
|
20230925,143200,1751763400,36350,36350,36350,36350,80
|
|
20230925,143100,1748855400,36350,36350,36350,36350,44
|
|
20230925,143000,1747256000,36400,36400,36400,36400,133
|
|
20230925,142900,1742414800,36400,36400,36400,36400,86
|
|
20230925,142800,1739284400,36350,36350,36350,36350,21
|
|
20230925,142700,1738521050,36400,36400,36400,36400,136
|
|
20230925,142600,1733570650,36400,36400,36400,36400,535
|
|
20230925,142500,1714096650,36400,36450,36450,36400,105
|
|
20230925,142400,1710272850,36450,36450,36450,36450,35
|
|
20230925,142300,1708997100,36450,36450,36450,36450,112
|
|
20230925,142200,1704914700,36450,36450,36450,36450,212
|
|
20230925,142100,1697187300,36450,36450,36450,36450,32
|
|
20230925,142000,1696020900,36450,36450,36450,36450,37
|
|
20230925,141900,1694672250,36450,36450,36500,36450,67
|
|
20230925,141800,1692228350,36450,36450,36450,36450,150
|
|
20230925,141700,1686760850,36450,36500,36500,36450,25
|
|
20230925,141600,1685849550,36500,36450,36500,36450,64
|
|
20230925,141500,1683515300,36450,36450,36500,36450,43
|
|
20230925,141400,1681947200,36500,36450,36500,36450,171
|
|
20230925,141300,1675711750,36450,36450,36450,36450,12
|
|
20230925,141200,1675274350,36450,36650,36650,36450,202
|
|
20230925,141100,1667911250,36500,36500,36500,36500,46
|
|
20230925,141000,1666232250,36500,36450,36550,36450,65
|
|
20230925,140900,1663861000,36450,36550,36550,36450,92
|
|
20230925,140800,1660501750,36500,36500,36500,36500,159
|
|
20230925,140700,1654698250,36500,36500,36500,36500,325
|
|
20230925,140600,1642835750,36500,36550,36550,36500,53
|
|
20230925,140500,1640899650,36500,36600,36600,36500,2121
|
|
20230925,140400,1563415850,36600,36650,36650,36600,29
|
|
20230925,140300,1562354200,36650,36600,36650,36600,46
|
|
20230925,140200,1560668900,36600,36600,36600,36600,212
|
|
20230925,140100,1552909700,36600,36600,36600,36600,22
|
|
20230925,140000,1552104500,36650,36600,36650,36600,51
|
|
20230925,135900,1550236450,36600,36600,36600,36600,24
|
|
20230925,135800,1549358050,36600,36750,36750,36600,346
|
|
20230925,135700,1536669600,36700,36700,36700,36700,12
|
|
20230925,135600,1536229200,36800,36800,36800,36800,1
|
|
20230925,135500,1536192400,36700,36650,36700,36650,82
|
|
20230925,135400,1533183500,36650,36650,36650,36650,25
|
|
20230925,135300,1532267250,36650,36650,36650,36650,12
|
|
20230925,135200,1531827450,36700,36650,36700,36650,48
|
|
20230925,135100,1530066450,36700,36700,36700,36650,26
|
|
20230925,135000,1529112800,36650,36700,36700,36650,13
|
|
20230925,134900,1528636300,36700,36650,36700,36650,53
|
|
20230925,134800,1526692500,36650,36700,36700,36650,19
|
|
20230925,134700,1525995650,36700,36650,36700,36650,321
|
|
20230925,134600,1514229050,36650,36650,36650,36650,22
|
|
20230925,134500,1513422750,36700,36650,36700,36650,52
|
|
20230925,134400,1511516450,36650,36650,36700,36650,139
|
|
20230925,134300,1506420850,36650,36650,36650,36650,24
|
|
20230925,134200,1505541250,36700,36800,36800,36700,193
|
|
20230925,134100,1498452250,36800,36700,36800,36700,33
|
|
20230925,134000,1497240250,36700,36750,36750,36700,21
|
|
20230925,133900,1496469400,36750,36750,36750,36750,34
|
|
20230925,133800,1495219900,36700,36700,36700,36700,24
|
|
20230925,133700,1494339100,36700,36750,36750,36700,273
|
|
20230925,133600,1484319850,36750,36800,36800,36750,51
|
|
20230925,133500,1482443750,36750,36800,36800,36750,733
|
|
20230925,133400,1455487150,36850,36850,36850,36850,195
|
|
20230925,133300,1448301400,36850,36800,36850,36800,150
|
|
20230925,133200,1442780100,36800,36800,36800,36800,24
|
|
20230925,133100,1441896900,36800,36850,36850,36800,41
|
|
20230925,133000,1440386600,36850,36800,36850,36800,59
|
|
20230925,132900,1438213650,36800,36800,36800,36800,73
|
|
20230925,132800,1435527250,36850,36850,36850,36850,28
|
|
20230925,132700,1434495450,36800,36800,36850,36800,75
|
|
20230925,132600,1431735400,36850,36850,36850,36850,16
|
|
20230925,132500,1431145800,36900,36850,36900,36850,46
|
|
20230925,132400,1429449000,36850,36850,36850,36850,32
|
|
20230925,132300,1428269800,36850,36850,36850,36850,49
|
|
20230925,132200,1426464150,36900,36800,36900,36800,51
|
|
20230925,132100,1424583850,36850,36900,36900,36850,18
|
|
20230925,132000,1423920350,36900,36900,36900,36900,37
|
|
20230925,131900,1422555050,36850,36850,36850,36850,60
|
|
20230925,131800,1420344050,36800,36800,36800,36800,0
|
|
20230925,131700,1420344050,36800,36850,36900,36800,238
|
|
20230925,131600,1411572400,36900,36850,36900,36850,149
|
|
20230925,131500,1406075000,36850,36850,36850,36850,34
|
|
20230925,131400,1404822100,36850,36800,36850,36800,23
|
|
20230925,131300,1403975150,36800,36800,36800,36800,24
|
|
20230925,131200,1403091950,36800,36850,36850,36800,53
|
|
20230925,131100,1401140100,36800,36850,36850,36800,76
|
|
20230925,131000,1398340700,36850,36850,36850,36850,30
|
|
20230925,130900,1397235200,36850,36900,36900,36850,49
|
|
20230925,130800,1395427800,36950,36850,36950,36850,34
|
|
20230925,130700,1394173900,36850,36900,37000,36850,31
|
|
20230925,130600,1393030750,36900,36850,36900,36850,45
|
|
20230925,130500,1391370850,36850,36850,36850,36850,24
|
|
20230925,130400,1390486450,36850,36850,36850,36850,24
|
|
20230925,130300,1389602050,36900,36850,36900,36850,108
|
|
20230925,130200,1385620600,36900,36900,36900,36850,78
|
|
20230925,130100,1382745100,36900,36950,36950,36900,414
|
|
20230925,130000,1367466950,36900,36900,36900,36900,24
|
|
20230925,125900,1366581350,36950,36950,36950,36950,18
|
|
20230925,125800,1365916250,36950,36950,36950,36950,35
|
|
20230925,125700,1364623000,36950,36950,36950,36950,153
|
|
20230925,125600,1358969650,36950,37000,37150,36950,17
|
|
20230925,125500,1358341050,37000,37000,37050,37000,49
|
|
20230925,125400,1356526600,37000,37000,37000,37000,63
|
|
20230925,125300,1354195600,37000,37000,37000,36950,74
|
|
20230925,125200,1351458650,37050,37050,37050,37000,95
|
|
20230925,125100,1347939500,37050,37050,37050,37050,14
|
|
20230925,125000,1347420800,37050,37100,37100,37050,39
|
|
20230925,124900,1345974500,37100,37100,37100,37100,76
|
|
20230925,124800,1343154900,37100,37100,37100,37100,12
|
|
20230925,124700,1342709700,37100,37100,37150,37100,59
|
|
20230925,124600,1340519050,37100,37100,37100,37100,24
|
|
20230925,124500,1339628650,37100,37100,37100,37100,12
|
|
20230925,124400,1339183450,37150,37150,37150,37100,52
|
|
20230925,124300,1337252250,37150,37150,37150,37150,52
|
|
20230925,124200,1335320450,37200,37200,37200,37200,32
|
|
20230925,124100,1334130050,37150,37150,37150,37150,0
|
|
20230925,124000,1334130050,37150,37200,37200,37150,72
|
|
20230925,123900,1331451750,37200,37200,37200,37200,0
|
|
20230925,123800,1331451750,37200,37200,37200,37200,1
|
|
20230925,123700,1331414550,37100,37100,37100,37100,5
|
|
20230925,123600,1331229050,36950,37000,37000,36950,543
|
|
20230925,123500,1311156450,37000,37150,37200,37000,412
|
|
20230925,123400,1295867600,37150,37150,37150,37100,101
|
|
20230925,123300,1292118500,37150,37150,37150,37150,0
|
|
20230925,123200,1292118500,37150,37150,37150,37150,2
|
|
20230925,123100,1292044200,37150,37150,37150,37150,37
|
|
20230925,123000,1290669650,37100,37100,37100,37100,2
|
|
20230925,122900,1290595450,37100,37150,37150,37100,226
|
|
20230925,122800,1282209550,37150,37150,37150,37150,27
|
|
20230925,122700,1281206500,37150,37150,37150,37150,1
|
|
20230925,122600,1281169350,37150,37150,37150,37150,0
|
|
20230925,122500,1281169350,37150,37150,37150,37150,33
|
|
20230925,122400,1279943400,37150,37150,37150,37150,107
|
|
20230925,122300,1275968350,37150,37150,37150,37150,31
|
|
20230925,122200,1274816700,37100,37100,37100,37100,0
|
|
20230925,122100,1274816700,37100,37100,37100,37100,0
|
|
20230925,122000,1274816700,37100,37100,37100,37100,26
|
|
20230925,121900,1273852100,37150,37150,37150,37150,0
|
|
20230925,121800,1273852100,37150,37150,37150,37150,1
|
|
20230925,121700,1273814950,37100,37100,37100,37100,36
|
|
20230925,121600,1272479350,37050,37050,37050,37050,0
|
|
20230925,121500,1272479350,37050,37050,37050,37050,0
|
|
20230925,121400,1272479350,37050,37050,37050,37050,34
|
|
20230925,121300,1271219650,37050,37150,37150,37050,429
|
|
20230925,121200,1255311600,37150,37200,37200,37150,29
|
|
20230925,121100,1254232900,37200,37200,37200,37200,0
|
|
20230925,121000,1254232900,37200,37200,37200,37200,0
|
|
20230925,120900,1254232900,37200,37200,37200,37200,35
|
|
20230925,120800,1252930900,37200,37200,37200,37200,0
|
|
20230925,120700,1252930900,37200,37200,37200,37200,7
|
|
20230925,120600,1252670500,37200,37200,37200,37200,67
|
|
20230925,120500,1250178100,37200,37200,37200,37200,59
|
|
20230925,120400,1247983300,37200,37200,37200,37200,34
|
|
20230925,120300,1246718500,37200,37200,37200,37200,27
|
|
20230925,120200,1245714100,37200,37200,37200,37200,0
|
|
20230925,120100,1245714100,37200,37200,37200,37200,29
|
|
20230925,120000,1244635300,37150,37150,37150,37150,1
|
|
20230925,115900,1244598150,37200,37200,37200,37200,13
|
|
20230925,115800,1244114550,37200,37200,37200,37200,13
|
|
20230925,115700,1243630950,37150,37150,37150,37150,0
|
|
20230925,115600,1243630950,37150,37200,37200,37150,49
|
|
20230925,115500,1241810550,37250,37250,37250,37250,0
|
|
20230925,115400,1241810550,37250,37100,37250,37100,550
|
|
20230925,115300,1221343950,37050,37050,37050,37050,0
|
|
20230925,115200,1221343950,37050,37050,37050,37050,0
|
|
20230925,115100,1221343950,37050,37050,37050,37050,1
|
|
20230925,115000,1221306900,37050,37050,37050,37050,41
|
|
20230925,114900,1219787850,37050,37150,37150,37050,76
|
|
20230925,114800,1216966650,37100,37100,37100,37100,0
|
|
20230925,114700,1216966650,37100,37100,37100,37100,0
|
|
20230925,114600,1216966650,37100,37100,37100,37100,1
|
|
20230925,114500,1216929550,37200,37200,37200,37200,79
|
|
20230925,114400,1213990750,37250,37250,37250,37250,0
|
|
20230925,114300,1213990750,37250,37200,37250,37200,101
|
|
20230925,114200,1210233500,37250,37250,37250,37250,41
|
|
20230925,114100,1208706250,37200,37200,37200,37200,0
|
|
20230925,114000,1208706250,37200,37200,37200,37200,2
|
|
20230925,113900,1208631850,37250,37250,37250,37250,15
|
|
20230925,113800,1208073100,37250,37250,37250,37250,60
|
|
20230925,113700,1205838100,37250,37200,37250,37200,919
|
|
20230925,113600,1171648550,37200,37200,37200,37200,0
|
|
20230925,113500,1171648550,37200,37200,37200,37200,141
|
|
20230925,113400,1166403350,37150,37050,37150,37050,1354
|
|
20230925,113300,1116170100,37000,37000,37000,37000,0
|
|
20230925,113200,1116170100,37000,37000,37000,37000,60
|
|
20230925,113100,1113950100,36950,36950,36950,36950,2
|
|
20230925,113000,1113876200,36900,36900,36900,36900,0
|
|
20230925,112900,1113876200,36900,36950,36950,36900,88
|
|
20230925,112800,1110627650,36900,36900,36900,36900,0
|
|
20230925,112700,1110627650,36900,36950,36950,36900,115
|
|
20230925,112600,1106379650,36950,36950,36950,36950,36
|
|
20230925,112500,1105049450,36950,36950,36950,36950,0
|
|
20230925,112400,1105049450,36950,36950,36950,36950,41
|
|
20230925,112300,1103534500,37000,37050,37050,37000,74
|
|
20230925,112200,1100794700,37050,37050,37050,37050,0
|
|
20230925,112100,1100794700,37050,37050,37050,37050,0
|
|
20230925,112000,1100794700,37050,37000,37050,37000,41
|
|
20230925,111900,1099275950,37000,37000,37000,37000,20
|
|
20230925,111800,1098535950,37000,37000,37000,37000,7
|
|
20230925,111700,1098276950,37050,37050,37050,37050,0
|
|
20230925,111600,1098276950,37050,37050,37050,37050,0
|
|
20230925,111500,1098276950,37050,37000,37050,36950,17
|
|
20230925,111400,1097647700,37100,36900,37100,36900,915
|
|
20230925,111300,1063810250,36850,36850,36850,36850,2
|
|
20230925,111200,1063736550,36850,36850,36850,36800,102
|
|
20230925,111100,1059979300,36850,36850,36850,36850,0
|
|
20230925,111000,1059979300,36850,36900,36900,36800,531
|
|
20230925,110900,1040429950,36900,36850,36900,36850,1047
|
|
20230925,110800,1001835450,36850,36850,36850,36850,500
|
|
20230925,110700,983410450,36850,36800,36850,36800,236
|
|
20230925,110600,974724300,36850,36850,36850,36850,10
|
|
20230925,110500,974355800,36850,36850,36850,36850,405
|
|
20230925,110400,959431550,36900,36850,36900,36850,32
|
|
20230925,110300,958250800,36900,36900,36900,36900,29
|
|
20230925,110200,957180700,36900,36900,36900,36900,1
|
|
20230925,110100,957143800,36900,36900,36900,36900,2
|
|
20230925,110000,957070000,36850,36850,36850,36850,12
|
|
20230925,105900,956627800,36850,36850,36850,36850,33
|
|
20230925,105800,955411750,36800,36800,36800,36800,136
|
|
20230925,105700,950406950,36850,36850,36850,36850,56
|
|
20230925,105600,948343350,36850,36900,36900,36850,28
|
|
20230925,105500,947311050,36900,36900,36900,36900,47
|
|
20230925,105400,945576750,36900,36900,36900,36850,223
|
|
20230925,105300,937353150,36900,36900,36900,36900,14
|
|
20230925,105200,936836550,36950,36950,36950,36950,1
|
|
20230925,105100,936799600,36950,36950,36950,36900,81
|
|
20230925,105000,933806800,36900,36900,36900,36900,31
|
|
20230925,104900,932662900,36950,36950,36950,36950,0
|
|
20230925,104800,932662900,36950,36950,36950,36950,0
|
|
20230925,104700,932662900,36950,36900,36950,36900,137
|
|
20230925,104600,927607050,36900,36900,36900,36900,10
|
|
20230925,104500,927238050,36850,36850,36850,36850,0
|
|
20230925,104400,927238050,36850,36850,36850,36850,27
|
|
20230925,104300,926243100,36850,36850,36850,36850,0
|
|
20230925,104200,926243100,36850,36850,36850,36850,5
|
|
20230925,104100,926058850,36850,36850,36850,36850,47
|
|
20230925,104000,924326900,36800,36800,36800,36800,0
|
|
20230925,103900,924326900,36800,36800,36800,36800,46
|
|
20230925,103800,922634100,36850,36850,36850,36850,81
|
|
20230925,103700,919649250,36800,36800,36800,36800,156
|
|
20230925,103600,913908450,36800,36800,36800,36800,0
|
|
20230925,103500,913908450,36800,36800,36800,36800,0
|
|
20230925,103400,913908450,36800,36800,36800,36800,251
|
|
20230925,103300,904671650,36800,36800,36800,36800,173
|
|
20230925,103200,898305250,37000,36950,37000,36950,176
|
|
20230925,103100,891802000,37000,37000,37000,37000,2
|
|
20230925,103000,891728000,37050,37050,37050,37050,30
|
|
20230925,102900,890616500,37000,37100,37100,37000,6
|
|
20230925,102800,890394300,37100,37100,37100,37100,0
|
|
20230925,102700,890394300,37100,37100,37100,37100,90
|
|
20230925,102600,887055300,36950,36950,36950,36950,0
|
|
20230925,102500,887055300,36950,37100,37100,36950,41
|
|
20230925,102400,885534500,37100,36900,37100,36900,842
|
|
20230925,102300,854427450,36850,36800,36850,36800,1533
|
|
20230925,102200,797989550,36800,36800,36800,36800,0
|
|
20230925,102100,797989550,36800,36750,36800,36750,28
|
|
20230925,102000,796959300,36750,36750,36800,36750,82
|
|
20230925,101900,793945400,36750,36750,36750,36750,20
|
|
20230925,101800,793210400,36750,36750,36750,36750,23
|
|
20230925,101700,792365150,36800,36800,36800,36800,1
|
|
20230925,101600,792328350,36750,36700,36750,36700,32
|
|
20230925,101500,791153850,36700,36700,36700,36700,0
|
|
20230925,101400,791153850,36700,36700,36700,36700,5
|
|
20230925,101300,790970350,36700,36700,36700,36700,0
|
|
20230925,101200,790970350,36700,36700,36700,36700,0
|
|
20230925,101100,790970350,36700,36700,36700,36700,0
|
|
20230925,101000,790970350,36700,36700,36700,36700,5
|
|
20230925,100900,790786850,36650,36650,36650,36650,0
|
|
20230925,100800,790786850,36650,36650,36650,36650,0
|
|
20230925,100700,790786850,36650,36700,36700,36650,836
|
|
20230925,100600,760128200,36700,36700,36700,36700,53
|
|
20230925,100500,758183100,36700,36750,36750,36700,207
|
|
20230925,100400,750575900,36850,36850,36850,36850,1
|
|
20230925,100300,750539050,36750,36750,36750,36750,1
|
|
20230925,100200,750502300,36750,36750,36750,36750,8
|
|
20230925,100100,750208300,36700,36700,36850,36700,15
|
|
20230925,100000,749656600,36700,36800,36800,36700,109
|
|
20230925,095900,745656200,36700,36800,36800,36700,1100
|
|
20230925,095800,705268700,36800,36800,36800,36800,100
|
|
20230925,095700,701588700,36850,36850,36850,36850,7
|
|
20230925,095600,701330750,36850,36850,36850,36850,5
|
|
20230925,095500,701146500,36850,36800,36850,36800,45
|
|
20230925,095400,699490000,36750,36750,36750,36750,0
|
|
20230925,095300,699490000,36750,36750,36750,36750,45
|
|
20230925,095200,697836250,36750,36750,36750,36750,101
|
|
20230925,095100,694124500,36750,36750,36750,36750,245
|
|
20230925,095000,685120750,36750,36800,36800,36750,523
|
|
20230925,094900,665897050,36800,36800,36800,36800,62
|
|
20230925,094800,663615450,36800,36800,36800,36800,29
|
|
20230925,094700,662548250,36850,36800,36850,36800,204
|
|
20230925,094600,655040950,36800,36800,36800,36800,496
|
|
20230925,094500,636788150,36800,36800,36800,36800,100
|
|
20230925,094400,633108150,36850,36850,36850,36850,4
|
|
20230925,094300,632960750,36850,36900,36900,36850,58
|
|
20230925,094200,630823400,36950,36950,36950,36950,2
|
|
20230925,094100,630749500,36850,36850,36850,36850,0
|
|
20230925,094000,630749500,36850,36850,36950,36850,21
|
|
20230925,093900,629975050,36900,36950,36950,36900,136
|
|
20230925,093800,624950250,36950,36950,36950,36950,0
|
|
20230925,093700,624950250,36950,36900,36950,36900,1098
|
|
20230925,093600,584429150,36850,36850,36900,36850,104
|
|
20230925,093500,580596150,36900,36900,36900,36900,0
|
|
20230925,093400,580596150,36900,36800,36900,36800,11
|
|
20230925,093300,580190950,36750,36750,36750,36750,3
|
|
20230925,093200,580080700,36800,36850,36900,36800,93
|
|
20230925,093100,576655700,36850,36750,36850,36750,43
|
|
20230925,093000,575073950,36750,36800,36800,36700,451
|
|
20230925,092900,558505300,36900,36850,36900,36850,22
|
|
20230925,092800,557693950,36800,36850,36850,36800,201
|
|
20230925,092700,550288300,36800,36800,36800,36800,52
|
|
20230925,092600,548374700,36750,36750,36750,36750,50
|
|
20230925,092500,546537200,36700,36700,36700,36700,13
|
|
20230925,092400,546060100,36700,36750,36750,36700,132
|
|
20230925,092300,541210550,36850,36850,36850,36850,200
|
|
20230925,092200,533840550,36800,36800,36800,36800,195
|
|
20230925,092100,526664550,36800,36700,36800,36700,279
|
|
20230925,092000,516412750,36650,36750,36750,36650,258
|
|
20230925,091900,506955300,36700,36700,36700,36650,122
|
|
20230925,091800,502480100,36700,36700,36700,36650,148
|
|
20230925,091700,497054400,36700,36650,36750,36650,635
|
|
20230925,091600,473752750,36650,36700,36700,36650,259
|
|
20230925,091500,464256950,36650,36800,36800,36650,433
|
|
20230925,091400,448327000,36800,36800,36850,36700,989
|
|
20230925,091300,411957800,36850,36900,37050,36850,1206
|
|
20230925,091200,367316250,37000,37100,37100,37000,1299
|
|
20230925,091100,319239200,37150,37300,37300,37150,242
|
|
20230925,091000,310232700,37250,37300,37350,37250,1193
|
|
20230925,090900,265738400,37350,37200,37350,37200,1383
|
|
20230925,090800,214199200,37250,37250,37250,37250,418
|
|
20230925,090700,198628700,37250,37100,37250,37100,294
|
|
20230925,090600,187708650,37100,37150,37250,37100,620
|
|
20230925,090500,164632850,37150,37150,37250,37150,918
|
|
20230925,090400,130495750,37050,36750,37100,36700,1470
|
|
20230925,090300,76112700,36700,36700,36900,36700,93
|
|
20230925,090200,72691050,36700,36700,36700,36700,580
|
|
20230925,090100,51405050,36700,36900,36950,36600,271
|
|
20230925,090000,41420650,36550,36750,36950,36550,1129
|