718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,205500,2237035950,32950,32950,32950,32950,972
|
|
20230927,205400,2237035950,32950,32950,32950,32950,0
|
|
20230927,205300,2237035950,32950,32950,32950,32950,0
|
|
20230927,205200,2237035950,32950,32950,32950,32950,0
|
|
20230927,205100,2237035950,32950,32950,32950,32950,0
|
|
20230927,205000,2237035950,32950,32950,32950,32950,0
|
|
20230927,204900,2237035950,32950,32950,32950,32950,0
|
|
20230927,204800,2237035950,32950,32950,32950,32950,0
|
|
20230927,204700,2237035950,32950,32950,32950,32950,0
|
|
20230927,204600,2237035950,32950,32950,32950,32950,0
|
|
20230927,204500,2237035950,32950,32950,32950,32950,0
|
|
20230927,204400,2237035950,32950,32950,32950,32950,0
|
|
20230927,204300,2237035950,32950,32950,32950,32950,0
|
|
20230927,204200,2237035950,32950,32950,32950,32950,0
|
|
20230927,204100,2237035950,32950,32950,32950,32950,0
|
|
20230927,204000,2237035950,32950,32950,32950,32950,0
|
|
20230927,203900,2237035950,32950,32950,32950,32950,0
|
|
20230927,203800,2237035950,32950,32950,32950,32950,0
|
|
20230927,203700,2237035950,32950,32950,32950,32950,0
|
|
20230927,203600,2237035950,32950,32950,32950,32950,0
|
|
20230927,203500,2237035950,32950,32950,32950,32950,0
|
|
20230927,203400,2237035950,32950,32950,32950,32950,0
|
|
20230927,203300,2237035950,32950,32950,32950,32950,0
|
|
20230927,203200,2237035950,32950,32950,32950,32950,0
|
|
20230927,203100,2237035950,32950,32950,32950,32950,0
|
|
20230927,203000,2237035950,32950,32950,32950,32950,0
|
|
20230927,202900,2237035950,32950,32950,32950,32950,0
|
|
20230927,202800,2237035950,32950,32950,32950,32950,0
|
|
20230927,202700,2237035950,32950,32950,32950,32950,0
|
|
20230927,202600,2237035950,32950,32950,32950,32950,0
|
|
20230927,202500,2237035950,32950,32950,32950,32950,972
|
|
20230927,202400,2237035950,32950,32950,32950,32950,0
|
|
20230927,202300,2237035950,32950,32950,32950,32950,0
|
|
20230927,202200,2237035950,32950,32950,32950,32950,0
|
|
20230927,202100,2237035950,32950,32950,32950,32950,0
|
|
20230927,202000,2237035950,32950,32950,32950,32950,0
|
|
20230927,201900,2237035950,32950,32950,32950,32950,0
|
|
20230927,201800,2237035950,32950,32950,32950,32950,0
|
|
20230927,201700,2237035950,32950,32950,32950,32950,0
|
|
20230927,201600,2237035950,32950,32950,32950,32950,0
|
|
20230927,201500,2237035950,32950,32950,32950,32950,0
|
|
20230927,201400,2237035950,32950,32950,32950,32950,0
|
|
20230927,201300,2237035950,32950,32950,32950,32950,0
|
|
20230927,201200,2237035950,32950,32950,32950,32950,0
|
|
20230927,201100,2237035950,32950,32950,32950,32950,0
|
|
20230927,201000,2237035950,32950,32950,32950,32950,0
|
|
20230927,200900,2237035950,32950,32950,32950,32950,0
|
|
20230927,200800,2237035950,32950,32950,32950,32950,0
|
|
20230927,200700,2237035950,32950,32950,32950,32950,0
|
|
20230927,200600,2237035950,32950,32950,32950,32950,0
|
|
20230927,200500,2237035950,32950,32950,32950,32950,0
|
|
20230927,200400,2237035950,32950,32950,32950,32950,0
|
|
20230927,200300,2237035950,32950,32950,32950,32950,0
|
|
20230927,200200,2237035950,32950,32950,32950,32950,0
|
|
20230927,200100,2237035950,32950,32950,32950,32950,0
|
|
20230927,200000,2237035950,32950,32950,32950,32950,0
|
|
20230927,195900,2237035950,32950,32950,32950,32950,0
|
|
20230927,195800,2237035950,32950,32950,32950,32950,0
|
|
20230927,195700,2237035950,32950,32950,32950,32950,0
|
|
20230927,195600,2237035950,32950,32950,32950,32950,0
|
|
20230927,195500,2237035950,32950,32950,32950,32950,972
|
|
20230927,195400,2237035950,32950,32950,32950,32950,0
|
|
20230927,195300,2237035950,32950,32950,32950,32950,0
|
|
20230927,195200,2237035950,32950,32950,32950,32950,0
|
|
20230927,195100,2237035950,32950,32950,32950,32950,0
|
|
20230927,195000,2237035950,32950,32950,32950,32950,0
|
|
20230927,194900,2237035950,32950,32950,32950,32950,0
|
|
20230927,194800,2237035950,32950,32950,32950,32950,0
|
|
20230927,194700,2237035950,32950,32950,32950,32950,0
|
|
20230927,194600,2237035950,32950,32950,32950,32950,0
|
|
20230927,194500,2237035950,32950,32950,32950,32950,0
|
|
20230927,194400,2237035950,32950,32950,32950,32950,0
|
|
20230927,194300,2237035950,32950,32950,32950,32950,0
|
|
20230927,194200,2237035950,32950,32950,32950,32950,0
|
|
20230927,194100,2237035950,32950,32950,32950,32950,0
|
|
20230927,194000,2237035950,32950,32950,32950,32950,0
|
|
20230927,193900,2237035950,32950,32950,32950,32950,0
|
|
20230927,193800,2237035950,32950,32950,32950,32950,0
|
|
20230927,193700,2237035950,32950,32950,32950,32950,0
|
|
20230927,193600,2237035950,32950,32950,32950,32950,0
|
|
20230927,193500,2237035950,32950,32950,32950,32950,0
|
|
20230927,193400,2237035950,32950,32950,32950,32950,0
|
|
20230927,193300,2237035950,32950,32950,32950,32950,0
|
|
20230927,193200,2237035950,32950,32950,32950,32950,0
|
|
20230927,193100,2237035950,32950,32950,32950,32950,0
|
|
20230927,193000,2237035950,32950,32950,32950,32950,0
|
|
20230927,192900,2237035950,32950,32950,32950,32950,0
|
|
20230927,192800,2237035950,32950,32950,32950,32950,0
|
|
20230927,192700,2237035950,32950,32950,32950,32950,0
|
|
20230927,192600,2237035950,32950,32950,32950,32950,0
|
|
20230927,192500,2237035950,32950,32950,32950,32950,972
|
|
20230927,192400,2237035950,32950,32950,32950,32950,0
|
|
20230927,192300,2237035950,32950,32950,32950,32950,0
|
|
20230927,192200,2237035950,32950,32950,32950,32950,0
|
|
20230927,192100,2237035950,32950,32950,32950,32950,0
|
|
20230927,192000,2237035950,32950,32950,32950,32950,0
|
|
20230927,191900,2237035950,32950,32950,32950,32950,0
|
|
20230927,191800,2237035950,32950,32950,32950,32950,0
|
|
20230927,191700,2237035950,32950,32950,32950,32950,0
|
|
20230927,191600,2237035950,32950,32950,32950,32950,0
|
|
20230927,191500,2237035950,32950,32950,32950,32950,0
|
|
20230927,191400,2237035950,32950,32950,32950,32950,0
|
|
20230927,191300,2237035950,32950,32950,32950,32950,0
|
|
20230927,191200,2237035950,32950,32950,32950,32950,0
|
|
20230927,191100,2237035950,32950,32950,32950,32950,0
|
|
20230927,191000,2237035950,32950,32950,32950,32950,0
|
|
20230927,190900,2237035950,32950,32950,32950,32950,0
|
|
20230927,190800,2237035950,32950,32950,32950,32950,0
|
|
20230927,190700,2237035950,32950,32950,32950,32950,0
|
|
20230927,190600,2237035950,32950,32950,32950,32950,0
|
|
20230927,190500,2237035950,32950,32950,32950,32950,0
|
|
20230927,190400,2237035950,32950,32950,32950,32950,0
|
|
20230927,190300,2237035950,32950,32950,32950,32950,0
|
|
20230927,190200,2237035950,32950,32950,32950,32950,0
|
|
20230927,190100,2237035950,32950,32950,32950,32950,0
|
|
20230927,190000,2237035950,32950,32950,32950,32950,0
|
|
20230927,185900,2237035950,32950,32950,32950,32950,0
|
|
20230927,185800,2237035950,32950,32950,32950,32950,0
|
|
20230927,185700,2237035950,32950,32950,32950,32950,0
|
|
20230927,185600,2237035950,32950,32950,32950,32950,0
|
|
20230927,185500,2237035950,32950,32950,32950,32950,972
|
|
20230927,185400,2237035950,32950,32950,32950,32950,0
|
|
20230927,185300,2237035950,32950,32950,32950,32950,0
|
|
20230927,185200,2237035950,32950,32950,32950,32950,0
|
|
20230927,185100,2237035950,32950,32950,32950,32950,0
|
|
20230927,185000,2237035950,32950,32950,32950,32950,0
|
|
20230927,184900,2237035950,32950,32950,32950,32950,0
|
|
20230927,184800,2237035950,32950,32950,32950,32950,0
|
|
20230927,184700,2237035950,32950,32950,32950,32950,0
|
|
20230927,184600,2237035950,32950,32950,32950,32950,0
|
|
20230927,184500,2237035950,32950,32950,32950,32950,0
|
|
20230927,184400,2237035950,32950,32950,32950,32950,0
|
|
20230927,184300,2237035950,32950,32950,32950,32950,0
|
|
20230927,184200,2237035950,32950,32950,32950,32950,0
|
|
20230927,184100,2237035950,32950,32950,32950,32950,0
|
|
20230927,184000,2237035950,32950,32950,32950,32950,0
|
|
20230927,183900,2237035950,32950,32950,32950,32950,0
|
|
20230927,183800,2237035950,32950,32950,32950,32950,0
|
|
20230927,183700,2237035950,32950,32950,32950,32950,0
|
|
20230927,183600,2237035950,32950,32950,32950,32950,0
|
|
20230927,183500,2237035950,32950,32950,32950,32950,0
|
|
20230927,183400,2237035950,32950,32950,32950,32950,0
|
|
20230927,183300,2237035950,32950,32950,32950,32950,0
|
|
20230927,183200,2237035950,32950,32950,32950,32950,0
|
|
20230927,183100,2237035950,32950,32950,32950,32950,0
|
|
20230927,183000,2237035950,32950,32950,32950,32950,0
|
|
20230927,182900,2237035950,32950,32950,32950,32950,0
|
|
20230927,182800,2237035950,32950,32950,32950,32950,0
|
|
20230927,182700,2237035950,32950,32950,32950,32950,0
|
|
20230927,182600,2237035950,32950,32950,32950,32950,0
|
|
20230927,182500,2237035950,32950,32950,32950,32950,972
|
|
20230927,182400,2237035950,32950,32950,32950,32950,0
|
|
20230927,182300,2237035950,32950,32950,32950,32950,0
|
|
20230927,182200,2237035950,32950,32950,32950,32950,0
|
|
20230927,182100,2237035950,32950,32950,32950,32950,0
|
|
20230927,182000,2237035950,32950,32950,32950,32950,0
|
|
20230927,181900,2237035950,32950,32950,32950,32950,0
|
|
20230927,181800,2237035950,32950,32950,32950,32950,0
|
|
20230927,181700,2237035950,32950,32950,32950,32950,0
|
|
20230927,181600,2237035950,32950,32950,32950,32950,0
|
|
20230927,181500,2237035950,32950,32950,32950,32950,0
|
|
20230927,181400,2237035950,32950,32950,32950,32950,0
|
|
20230927,181300,2237035950,32950,32950,32950,32950,0
|
|
20230927,181200,2237035950,32950,32950,32950,32950,0
|
|
20230927,181100,2237035950,32950,32950,32950,32950,0
|
|
20230927,181000,2237035950,32950,32950,32950,32950,0
|
|
20230927,180900,2237035950,32950,32950,32950,32950,0
|
|
20230927,180800,2237035950,32950,32950,32950,32950,0
|
|
20230927,180700,2237035950,32950,32950,32950,32950,0
|
|
20230927,180600,2237035950,32950,32950,32950,32950,0
|
|
20230927,180500,2237035950,32950,32950,32950,32950,0
|
|
20230927,180400,2237035950,32950,32950,32950,32950,0
|
|
20230927,180300,2237035950,32950,32950,32950,32950,0
|
|
20230927,180200,2237035950,32950,32950,32950,32950,0
|
|
20230927,180100,2237035950,32950,32950,32950,32950,0
|
|
20230927,180000,2237035950,32950,32950,32950,32950,0
|
|
20230927,175900,2237035950,32950,32950,32950,32950,0
|
|
20230927,175800,2237035950,32950,32950,32950,32950,0
|
|
20230927,175700,2237035950,32950,32950,32950,32950,0
|
|
20230927,175600,2237035950,32950,32950,32950,32950,0
|
|
20230927,175500,2237035950,32950,32950,32950,32950,972
|
|
20230927,175400,2237035950,32950,32950,32950,32950,0
|
|
20230927,175300,2237035950,32950,32950,32950,32950,0
|
|
20230927,175200,2237035950,32950,32950,32950,32950,0
|
|
20230927,175100,2237035950,32950,32950,32950,32950,0
|
|
20230927,175000,2237035950,32950,32950,32950,32950,0
|
|
20230927,174900,2237035950,32950,32950,32950,32950,0
|
|
20230927,174800,2237035950,32950,32950,32950,32950,0
|
|
20230927,174700,2237035950,32950,32950,32950,32950,0
|
|
20230927,174600,2237035950,32950,32950,32950,32950,0
|
|
20230927,174500,2237035950,32950,32950,32950,32950,0
|
|
20230927,174400,2237035950,32950,32950,32950,32950,0
|
|
20230927,174300,2237035950,32950,32950,32950,32950,0
|
|
20230927,174200,2237035950,32950,32950,32950,32950,0
|
|
20230927,174100,2237035950,32950,32950,32950,32950,0
|
|
20230927,174000,2237035950,32950,32950,32950,32950,0
|
|
20230927,173900,2237035950,32950,32950,32950,32950,0
|
|
20230927,173800,2237035950,32950,32950,32950,32950,0
|
|
20230927,173700,2237035950,32950,32950,32950,32950,0
|
|
20230927,173600,2237035950,32950,32950,32950,32950,0
|
|
20230927,173500,2237035950,32950,32950,32950,32950,0
|
|
20230927,173400,2237035950,32950,32950,32950,32950,0
|
|
20230927,173300,2237035950,32950,32950,32950,32950,0
|
|
20230927,173200,2237035950,32950,32950,32950,32950,0
|
|
20230927,173100,2237035950,32950,32950,32950,32950,0
|
|
20230927,173000,2237035950,32950,32950,32950,32950,0
|
|
20230927,172900,2237035950,32950,32950,32950,32950,0
|
|
20230927,172800,2237035950,32950,32950,32950,32950,0
|
|
20230927,172700,2237035950,32950,32950,32950,32950,0
|
|
20230927,172600,2237035950,32950,32950,32950,32950,0
|
|
20230927,172500,2237035950,32950,32950,32950,32950,972
|
|
20230927,172400,2237035950,32950,32950,32950,32950,0
|
|
20230927,172300,2237035950,32950,32950,32950,32950,0
|
|
20230927,172200,2237035950,32950,32950,32950,32950,0
|
|
20230927,172100,2237035950,32950,32950,32950,32950,0
|
|
20230927,172000,2237035950,32950,32950,32950,32950,0
|
|
20230927,171900,2237035950,32950,32950,32950,32950,0
|
|
20230927,171800,2237035950,32950,32950,32950,32950,0
|
|
20230927,171700,2237035950,32950,32950,32950,32950,0
|
|
20230927,171600,2237035950,32950,32950,32950,32950,0
|
|
20230927,171500,2237035950,32950,32950,32950,32950,0
|
|
20230927,171400,2237035950,32950,32950,32950,32950,0
|
|
20230927,171300,2237035950,32950,32950,32950,32950,0
|
|
20230927,171200,2237035950,32950,32950,32950,32950,0
|
|
20230927,171100,2237035950,32950,32950,32950,32950,0
|
|
20230927,171000,2237035950,32950,32950,32950,32950,0
|
|
20230927,170900,2237035950,32950,32950,32950,32950,0
|
|
20230927,170800,2237035950,32950,32950,32950,32950,0
|
|
20230927,170700,2237035950,32950,32950,32950,32950,0
|
|
20230927,170600,2237035950,32950,32950,32950,32950,0
|
|
20230927,170500,2237035950,32950,32950,32950,32950,0
|
|
20230927,170400,2237035950,32950,32950,32950,32950,0
|
|
20230927,170300,2237035950,32950,32950,32950,32950,0
|
|
20230927,170200,2237035950,32950,32950,32950,32950,0
|
|
20230927,170100,2237035950,32950,32950,32950,32950,0
|
|
20230927,170000,2237035950,32950,32950,32950,32950,0
|
|
20230927,165900,2237035950,32950,32950,32950,32950,0
|
|
20230927,165800,2237035950,32950,32950,32950,32950,0
|
|
20230927,165700,2237035950,32950,32950,32950,32950,0
|
|
20230927,165600,2237035950,32950,32950,32950,32950,0
|
|
20230927,165500,2237035950,32950,32950,32950,32950,972
|
|
20230927,165400,2237035950,32950,32950,32950,32950,0
|
|
20230927,165300,2237035950,32950,32950,32950,32950,0
|
|
20230927,165200,2237035950,32950,32950,32950,32950,0
|
|
20230927,165100,2237035950,32950,32950,32950,32950,0
|
|
20230927,165000,2237035950,32950,32950,32950,32950,0
|
|
20230927,164900,2237035950,32950,32950,32950,32950,0
|
|
20230927,164800,2237035950,32950,32950,32950,32950,0
|
|
20230927,164700,2237035950,32950,32950,32950,32950,0
|
|
20230927,164600,2237035950,32950,32950,32950,32950,0
|
|
20230927,164500,2237035950,32950,32950,32950,32950,0
|
|
20230927,164400,2237035950,32950,32950,32950,32950,0
|
|
20230927,164300,2237035950,32950,32950,32950,32950,0
|
|
20230927,164200,2237035950,32950,32950,32950,32950,0
|
|
20230927,164100,2237035950,32950,32950,32950,32950,0
|
|
20230927,164000,2237035950,32950,32950,32950,32950,0
|
|
20230927,163900,2237035950,32950,32950,32950,32950,0
|
|
20230927,163800,2237035950,32950,32950,32950,32950,0
|
|
20230927,163700,2237035950,32950,32950,32950,32950,0
|
|
20230927,163600,2237035950,32950,32950,32950,32950,0
|
|
20230927,163500,2237035950,32950,32950,32950,32950,0
|
|
20230927,163400,2237035950,32950,32950,32950,32950,0
|
|
20230927,163300,2237035950,32950,32950,32950,32950,0
|
|
20230927,163200,2237035950,32950,32950,32950,32950,0
|
|
20230927,163100,2237035950,32950,32950,32950,32950,0
|
|
20230927,163000,2237035950,32950,32950,32950,32950,0
|
|
20230927,162900,2237035950,32950,32950,32950,32950,0
|
|
20230927,162800,2237035950,32950,32950,32950,32950,0
|
|
20230927,162700,2237035950,32950,32950,32950,32950,0
|
|
20230927,162600,2237035950,32950,32950,32950,32950,0
|
|
20230927,162500,2237035950,32950,32950,32950,32950,972
|
|
20230927,162400,2237035950,32950,32950,32950,32950,0
|
|
20230927,162300,2237035950,32950,32950,32950,32950,0
|
|
20230927,162200,2237035950,32950,32950,32950,32950,0
|
|
20230927,162100,2237035950,32950,32950,32950,32950,0
|
|
20230927,162000,2237035950,32950,32950,32950,32950,0
|
|
20230927,161900,2237035950,32950,32950,32950,32950,0
|
|
20230927,161800,2237035950,32950,32950,32950,32950,0
|
|
20230927,161700,2237035950,32950,32950,32950,32950,0
|
|
20230927,161600,2237035950,32950,32950,32950,32950,0
|
|
20230927,161500,2237035950,32950,32950,32950,32950,0
|
|
20230927,161400,2237035950,32950,32950,32950,32950,0
|
|
20230927,161300,2237035950,32950,32950,32950,32950,0
|
|
20230927,161200,2237035950,32950,32950,32950,32950,0
|
|
20230927,161100,2237035950,32950,32950,32950,32950,0
|
|
20230927,161000,2237035950,32950,32950,32950,32950,0
|
|
20230927,160900,2237035950,32950,32950,32950,32950,0
|
|
20230927,160800,2237035950,32950,32950,32950,32950,0
|
|
20230927,160700,2237035950,32950,32950,32950,32950,0
|
|
20230927,160600,2237035950,32950,32950,32950,32950,0
|
|
20230927,160500,2237035950,32950,32950,32950,32950,0
|
|
20230927,160400,2237035950,32950,32950,32950,32950,0
|
|
20230927,160300,2237035950,32950,32950,32950,32950,0
|
|
20230927,160200,2237035950,32950,32950,32950,32950,0
|
|
20230927,160100,2237035950,32950,32950,32950,32950,0
|
|
20230927,160000,2237035950,32950,32950,32950,32950,0
|
|
20230927,155900,2237035950,32950,32950,32950,32950,0
|
|
20230927,155800,2237035950,32950,32950,32950,32950,0
|
|
20230927,155700,2237035950,32950,32950,32950,32950,0
|
|
20230927,155600,2237035950,32950,32950,32950,32950,0
|
|
20230927,155500,2237035950,32950,32950,32950,32950,972
|
|
20230927,155400,2237035950,32950,32950,32950,32950,0
|
|
20230927,155300,2237035950,32950,32950,32950,32950,0
|
|
20230927,155200,2237035950,32950,32950,32950,32950,0
|
|
20230927,155100,2237035950,32950,32950,32950,32950,0
|
|
20230927,155000,2237035950,32950,32950,32950,32950,0
|
|
20230927,154900,2237035950,32950,32950,32950,32950,0
|
|
20230927,154800,2237035950,32950,32950,32950,32950,0
|
|
20230927,154700,2237035950,32950,32950,32950,32950,0
|
|
20230927,154600,2237035950,32950,32950,32950,32950,0
|
|
20230927,154500,2237035950,32950,32950,32950,32950,0
|
|
20230927,154400,2237035950,32950,32950,32950,32950,0
|
|
20230927,154300,2237035950,32950,32950,32950,32950,0
|
|
20230927,154200,2237035950,32950,32950,32950,32950,0
|
|
20230927,154100,2237035950,32950,32950,32950,32950,0
|
|
20230927,154000,2237035950,32950,32950,32950,32950,0
|
|
20230927,153900,2237035950,32950,32950,32950,32950,0
|
|
20230927,153800,2237035950,32950,32950,32950,32950,0
|
|
20230927,153700,2237035950,32950,32950,32950,32950,0
|
|
20230927,153600,2237035950,32950,32950,32950,32950,0
|
|
20230927,153500,2237035950,32950,32950,32950,32950,0
|
|
20230927,153400,2237035950,32950,32950,32950,32950,0
|
|
20230927,153300,2237035950,32950,32950,32950,32950,0
|
|
20230927,153200,2237035950,32950,32950,32950,32950,0
|
|
20230927,153100,2237035950,32950,32950,32950,32950,0
|
|
20230927,153000,2237035950,32950,32950,32950,32950,972
|
|
20230927,152900,2205008550,32950,32950,32950,32950,0
|
|
20230927,152800,2205008550,32950,32950,32950,32950,0
|
|
20230927,152700,2205008550,32950,32950,32950,32950,0
|
|
20230927,152600,2205008550,32950,32950,32950,32950,0
|
|
20230927,152500,2205008550,32950,32950,32950,32950,0
|
|
20230927,152400,2205008550,32950,32950,32950,32950,0
|
|
20230927,152300,2205008550,32950,32950,32950,32950,0
|
|
20230927,152200,2205008550,32950,32950,32950,32950,0
|
|
20230927,152100,2205008550,32950,32950,32950,32950,0
|
|
20230927,152000,2205008550,32950,32950,32950,32950,0
|
|
20230927,151900,2205008550,32950,32900,32950,32900,150
|
|
20230927,151800,2200072500,32900,32900,32900,32850,130
|
|
20230927,151700,2195796050,32850,32850,32850,32850,161
|
|
20230927,151600,2190507200,32850,32800,32850,32800,312
|
|
20230927,151500,2180260200,32800,32850,32850,32800,69
|
|
20230927,151400,2177996500,32800,32750,32800,32750,36
|
|
20230927,151300,2176816750,32800,32800,32800,32800,54
|
|
20230927,151200,2175045550,32800,32800,32800,32800,15
|
|
20230927,151100,2174553550,32800,32800,32800,32750,194
|
|
20230927,151000,2168190950,32800,32850,32850,32800,542
|
|
20230927,150900,2150402750,32850,32850,32900,32850,76
|
|
20230927,150800,2147905250,32900,32850,32900,32850,79
|
|
20230927,150700,2145306300,32900,32900,32900,32850,682
|
|
20230927,150600,2122870750,32900,32900,32900,32800,900
|
|
20230927,150500,2093312550,32850,32800,32850,32800,269
|
|
20230927,150400,2084482200,32800,32850,32850,32800,24
|
|
20230927,150300,2083694500,32850,32850,32850,32800,503
|
|
20230927,150200,2067195150,32850,32850,32850,32850,117
|
|
20230927,150100,2063351700,32850,32800,32900,32800,143
|
|
20230927,150000,2058652850,32800,32850,32850,32800,7
|
|
20230927,145900,2058423050,32850,32850,32850,32850,16
|
|
20230927,145800,2057897450,32850,32850,32850,32850,59
|
|
20230927,145700,2055959300,32850,32850,32900,32850,77
|
|
20230927,145600,2053429250,32900,32900,32900,32900,146
|
|
20230927,145500,2048625850,32900,32850,32900,32850,144
|
|
20230927,145400,2043890600,32900,32850,32900,32850,100
|
|
20230927,145300,2040604300,32850,32850,32850,32850,31
|
|
20230927,145200,2039585950,32850,32950,33000,32850,607
|
|
20230927,145100,2019636750,33000,32950,33000,32950,210
|
|
20230927,145000,2012716900,32900,32900,32950,32900,49
|
|
20230927,144900,2011104400,32900,32950,33000,32900,140
|
|
20230927,144800,2006493800,33000,32950,33000,32950,82
|
|
20230927,144700,2003790050,33000,33000,33050,32900,887
|
|
20230927,144600,1974541050,33000,33050,33100,33000,505
|
|
20230927,144500,1957863300,33100,33050,33100,33050,47
|
|
20230927,144400,1956308100,33050,33000,33050,33000,384
|
|
20230927,144300,1943617050,33050,33050,33050,33000,17
|
|
20230927,144200,1943055400,33050,33050,33050,33000,30
|
|
20230927,144100,1942064050,33000,32950,33050,32950,441
|
|
20230927,144000,1927506200,33000,32950,33000,32950,242
|
|
20230927,143900,1919529100,33000,32950,33000,32950,76
|
|
20230927,143800,1917021600,33000,32950,33000,32900,401
|
|
20230927,143700,1903791700,32900,32850,32950,32850,802
|
|
20230927,143600,1877385450,32900,32850,32900,32850,33
|
|
20230927,143500,1876299900,32900,32850,32900,32850,405
|
|
20230927,143400,1862975600,32850,32850,32850,32850,262
|
|
20230927,143300,1854368900,32850,32800,32850,32800,37
|
|
20230927,143200,1853153800,32800,32800,32800,32800,8
|
|
20230927,143100,1852891400,32850,32850,32850,32800,12
|
|
20230927,143000,1852497350,32850,32750,32850,32750,31
|
|
20230927,142900,1851479600,32750,32750,32750,32750,3
|
|
20230927,142800,1851381350,32850,32750,32850,32750,221
|
|
20230927,142700,1844132400,32800,32800,32800,32750,93
|
|
20230927,142600,1841082200,32750,32750,32750,32750,3
|
|
20230927,142500,1840983950,32750,32750,32750,32750,18
|
|
20230927,142400,1840394450,32800,32650,32800,32650,37
|
|
20230927,142300,1839183150,32700,32700,32700,32700,0
|
|
20230927,142200,1839183150,32700,32750,32750,32700,23
|
|
20230927,142100,1838430100,32750,32650,32750,32650,20
|
|
20230927,142000,1837775950,32700,32700,32700,32700,0
|
|
20230927,141900,1837775950,32700,32700,32700,32700,3
|
|
20230927,141800,1837677850,32800,32600,32800,32600,520
|
|
20230927,141700,1820674700,32600,32700,32750,32600,435
|
|
20230927,141600,1806467150,32700,32700,32700,32700,4
|
|
20230927,141500,1806336350,32750,32700,32750,32700,46
|
|
20230927,141400,1804830000,32700,32650,32700,32650,7
|
|
20230927,141300,1804601300,32700,32700,32700,32700,4
|
|
20230927,141200,1804470500,32750,32700,32750,32700,71
|
|
20230927,141100,1802147350,32700,32700,32700,32700,4
|
|
20230927,141000,1802016550,32750,32600,32750,32600,248
|
|
20230927,140900,1793915850,32700,32600,32700,32600,460
|
|
20230927,140800,1778916100,32600,32600,32600,32600,78
|
|
20230927,140700,1776373300,32650,32650,32650,32650,3
|
|
20230927,140600,1776275350,32700,32650,32700,32650,82
|
|
20230927,140500,1773596600,32650,32650,32650,32650,114
|
|
20230927,140400,1769874500,32650,32750,32750,32650,417
|
|
20230927,140300,1756253450,32750,32700,32750,32700,85
|
|
20230927,140200,1753472400,32800,32800,32800,32800,1
|
|
20230927,140100,1753439600,32750,32800,32800,32750,334
|
|
20230927,140000,1742484650,32800,32800,32800,32750,8
|
|
20230927,135900,1742222450,32750,32700,32750,32700,96
|
|
20230927,135800,1739078550,32750,32750,32750,32750,7
|
|
20230927,135700,1738849300,32750,32750,32750,32750,169
|
|
20230927,135600,1733314550,32750,32750,32750,32750,2
|
|
20230927,135500,1733249050,32750,32750,32750,32750,0
|
|
20230927,135400,1733249050,32750,32700,32750,32700,89
|
|
20230927,135300,1730337050,32700,32700,32700,32700,98
|
|
20230927,135200,1727132450,32700,32700,32700,32650,76
|
|
20230927,135100,1724648100,32650,32700,32700,32650,106
|
|
20230927,135000,1721186900,32750,32750,32750,32750,10
|
|
20230927,134900,1720859400,32750,32750,32750,32750,0
|
|
20230927,134800,1720859400,32750,32750,32750,32750,35
|
|
20230927,134700,1719713150,32750,32700,32750,32700,174
|
|
20230927,134600,1714023300,32750,32850,32850,32750,108
|
|
20230927,134500,1710486100,32750,32750,32750,32750,60
|
|
20230927,134400,1708521100,32700,32800,32800,32700,20
|
|
20230927,134300,1707866700,32800,32800,32800,32800,15
|
|
20230927,134200,1707374700,32800,32800,32800,32800,20
|
|
20230927,134100,1706718700,32800,32800,32800,32800,10
|
|
20230927,134000,1706390700,32800,32800,32800,32800,155
|
|
20230927,133900,1701306700,32800,32800,32800,32800,35
|
|
20230927,133800,1700158700,32800,32800,32800,32800,5
|
|
20230927,133700,1699994700,32800,32700,32800,32700,10
|
|
20230927,133600,1699667600,32800,32800,32800,32750,596
|
|
20230927,133500,1680121300,32800,32800,32800,32800,17
|
|
20230927,133400,1679563700,32850,32850,32850,32850,4
|
|
20230927,133300,1679432300,32850,32850,32850,32850,31
|
|
20230927,133200,1678413950,32850,32750,32850,32750,93
|
|
20230927,133100,1675365700,32700,32700,32700,32700,62
|
|
20230927,133000,1673338300,32700,32800,32800,32700,369
|
|
20230927,132900,1661259950,32850,32800,32850,32800,63
|
|
20230927,132800,1659192850,32850,32850,32850,32850,0
|
|
20230927,132700,1659192850,32850,32850,32850,32850,35
|
|
20230927,132600,1658043100,32850,32850,32850,32850,0
|
|
20230927,132500,1658043100,32850,32850,32850,32850,128
|
|
20230927,132400,1653838300,32850,32850,32850,32850,35
|
|
20230927,132300,1652688550,32850,32850,32850,32850,1
|
|
20230927,132200,1652655700,32850,32850,32850,32850,2
|
|
20230927,132100,1652590000,32850,32850,32850,32850,34
|
|
20230927,132000,1651473100,32850,32850,32850,32850,1
|
|
20230927,131900,1651440250,32800,32800,32800,32800,16
|
|
20230927,131800,1650915450,32850,32850,32850,32850,40
|
|
20230927,131700,1649601450,32850,32850,32850,32850,55
|
|
20230927,131600,1647794700,32800,32800,32800,32800,472
|
|
20230927,131500,1632313100,32800,32800,32800,32800,36
|
|
20230927,131400,1631132300,32800,32750,32800,32750,65
|
|
20230927,131300,1629003500,32750,32750,32750,32750,10
|
|
20230927,131200,1628676000,32800,32750,32800,32750,116
|
|
20230927,131100,1624875200,32750,32750,32750,32750,0
|
|
20230927,131000,1624875200,32750,32750,32750,32750,1
|
|
20230927,130900,1624842450,32750,32750,32750,32750,41
|
|
20230927,130800,1623499700,32700,32700,32700,32700,7
|
|
20230927,130700,1623270800,32750,32750,32750,32750,5
|
|
20230927,130600,1623107050,32750,32750,32750,32750,36
|
|
20230927,130500,1621928050,32750,32750,32750,32750,32
|
|
20230927,130400,1620880050,32800,32800,32800,32800,5
|
|
20230927,130300,1620716050,32800,32750,32800,32750,175
|
|
20230927,130200,1614983250,32700,32700,32700,32700,94
|
|
20230927,130100,1611909450,32750,32750,32750,32750,21
|
|
20230927,130000,1611221700,32750,32700,32750,32700,190
|
|
20230927,125900,1605007950,32700,32700,32700,32700,15
|
|
20230927,125800,1604517450,32700,32700,32700,32700,20
|
|
20230927,125700,1603863450,32700,32700,32700,32700,36
|
|
20230927,125600,1602686250,32700,32700,32700,32700,18
|
|
20230927,125500,1602097650,32650,32650,32650,32650,736
|
|
20230927,125400,1578067250,32650,32650,32650,32650,36
|
|
20230927,125300,1576891850,32650,32600,32650,32600,18
|
|
20230927,125200,1576305000,32600,32650,32650,32600,77
|
|
20230927,125100,1573793650,32650,32600,32650,32600,62
|
|
20230927,125000,1571771500,32650,32650,32650,32650,0
|
|
20230927,124900,1571771500,32650,32650,32650,32650,0
|
|
20230927,124800,1571771500,32650,32650,32650,32650,36
|
|
20230927,124700,1570596100,32600,32600,32600,32600,153
|
|
20230927,124600,1565608300,32600,32600,32600,32600,10
|
|
20230927,124500,1565282300,32600,32500,32600,32500,37
|
|
20230927,124400,1564076200,32550,32550,32550,32550,0
|
|
20230927,124300,1564076200,32550,32550,32550,32550,249
|
|
20230927,124200,1555971250,32550,32550,32550,32550,31
|
|
20230927,124100,1554962200,32550,32550,32550,32550,0
|
|
20230927,124000,1554962200,32550,32550,32550,32550,0
|
|
20230927,123900,1554962200,32550,32550,32550,32550,60
|
|
20230927,123800,1553009200,32450,32450,32450,32450,60
|
|
20230927,123700,1551062200,32550,32550,32550,32550,0
|
|
20230927,123600,1551062200,32550,32550,32550,32550,36
|
|
20230927,123500,1549890400,32550,32550,32550,32550,250
|
|
20230927,123400,1541752900,32550,32550,32550,32550,27
|
|
20230927,123300,1540874050,32550,32550,32550,32550,9
|
|
20230927,123200,1540581100,32400,32400,32400,32400,0
|
|
20230927,123100,1540581100,32400,32550,32550,32400,29
|
|
20230927,123000,1539637450,32550,32500,32550,32500,247
|
|
20230927,122900,1531609500,32550,32550,32550,32550,0
|
|
20230927,122800,1531609500,32550,32550,32550,32550,0
|
|
20230927,122700,1531609500,32550,32500,32550,32400,319
|
|
20230927,122600,1521269050,32450,32450,32450,32450,0
|
|
20230927,122500,1521269050,32450,32500,32500,32450,242
|
|
20230927,122400,1513410100,32550,32500,32550,32500,36
|
|
20230927,122300,1512238400,32500,32500,32500,32500,19
|
|
20230927,122200,1511620900,32500,32500,32500,32500,49
|
|
20230927,122100,1510028400,32500,32450,32500,32450,2
|
|
20230927,122000,1509963450,32500,32500,32500,32500,0
|
|
20230927,121900,1509963450,32500,32500,32500,32500,1
|
|
20230927,121800,1509930950,32500,32500,32500,32500,36
|
|
20230927,121700,1508760950,32500,32500,32500,32500,1
|
|
20230927,121600,1508728450,32500,32500,32500,32500,94
|
|
20230927,121500,1505673450,32500,32500,32500,32500,36
|
|
20230927,121400,1504503450,32500,32500,32500,32500,0
|
|
20230927,121300,1504503450,32500,32450,32500,32450,113
|
|
20230927,121200,1500835950,32400,32400,32400,32400,0
|
|
20230927,121100,1500835950,32400,32400,32400,32400,0
|
|
20230927,121000,1500835950,32400,32500,32500,32400,33
|
|
20230927,120900,1499763750,32500,32500,32500,32500,36
|
|
20230927,120800,1498593750,32500,32500,32500,32350,17
|
|
20230927,120700,1498041550,32500,32500,32500,32500,1
|
|
20230927,120600,1498009050,32500,32400,32500,32400,167
|
|
20230927,120500,1492593750,32350,32400,32400,32350,91
|
|
20230927,120400,1489649500,32400,32700,32700,32400,163
|
|
20230927,120300,1484357850,32700,32700,32700,32700,4
|
|
20230927,120200,1484227050,32450,32450,32450,32450,0
|
|
20230927,120100,1484227050,32450,32700,32700,32450,2137
|
|
20230927,120000,1414755250,32700,32700,32700,32700,5
|
|
20230927,115900,1414591750,32700,32700,32700,32700,0
|
|
20230927,115800,1414591750,32700,32700,32700,32700,0
|
|
20230927,115700,1414591750,32700,32700,32700,32650,175
|
|
20230927,115600,1408876000,32750,32750,32750,32750,253
|
|
20230927,115500,1400590250,32800,32800,32800,32800,91
|
|
20230927,115400,1397605450,32800,32750,32800,32750,56
|
|
20230927,115300,1395769650,32800,32800,32800,32800,3
|
|
20230927,115200,1395671250,32800,32800,32800,32800,36
|
|
20230927,115100,1394490450,32800,32800,32800,32800,2
|
|
20230927,115000,1394424850,32800,32800,32800,32800,0
|
|
20230927,114900,1394424850,32800,32800,32800,32800,0
|
|
20230927,114800,1394424850,32800,32800,32800,32800,36
|
|
20230927,114700,1393244050,32800,32800,32800,32800,9
|
|
20230927,114600,1392948850,32800,32800,32800,32800,7
|
|
20230927,114500,1392719250,32800,32800,32800,32800,50
|
|
20230927,114400,1391079250,32800,32800,32800,32800,764
|
|
20230927,114300,1366020050,32800,32750,32800,32750,80
|
|
20230927,114200,1363399450,32800,32800,32800,32800,42
|
|
20230927,114100,1362021850,32800,32800,32800,32800,15
|
|
20230927,114000,1361529850,32800,32800,32800,32800,0
|
|
20230927,113900,1361529850,32800,32800,32800,32800,36
|
|
20230927,113800,1360349050,32800,32800,32800,32800,21
|
|
20230927,113700,1359660250,32800,32800,32800,32800,0
|
|
20230927,113600,1359660250,32800,32800,32800,32800,36
|
|
20230927,113500,1358479450,32800,32800,32800,32800,0
|
|
20230927,113400,1358479450,32800,32800,32800,32800,29
|
|
20230927,113300,1357528250,32800,32750,32800,32750,8
|
|
20230927,113200,1357266000,32750,32750,32750,32750,0
|
|
20230927,113100,1357266000,32750,32750,32750,32650,53
|
|
20230927,113000,1355530550,32750,32700,32750,32700,37
|
|
20230927,112900,1354320350,32700,32700,32700,32700,60
|
|
20230927,112800,1352358350,32750,32750,32750,32750,10
|
|
20230927,112700,1352030850,32800,32700,32800,32600,136
|
|
20230927,112600,1347577700,32700,32750,32750,32700,183
|
|
20230927,112500,1341588650,32750,32750,32750,32750,0
|
|
20230927,112400,1341588650,32750,32750,32750,32750,60
|
|
20230927,112300,1339623650,32600,32700,32700,32600,382
|
|
20230927,112200,1327144500,32750,32750,32750,32750,38
|
|
20230927,112100,1325900000,32750,32800,32800,32650,75
|
|
20230927,112000,1323447950,32800,32700,32800,32700,250
|
|
20230927,111900,1315270150,32850,32750,32850,32750,172
|
|
20230927,111800,1309635750,32900,32900,32900,32900,36
|
|
20230927,111700,1308451350,32900,32800,32900,32750,160
|
|
20230927,111600,1303204850,32900,32900,32900,32900,5
|
|
20230927,111500,1303040350,32900,32900,32900,32850,318
|
|
20230927,111400,1292586450,32950,32950,32950,32950,51
|
|
20230927,111300,1290906000,33050,32950,33050,32950,32
|
|
20230927,111200,1289850300,32950,32950,32950,32900,106
|
|
20230927,111100,1286360050,33050,33050,33050,33050,27
|
|
20230927,111000,1285467700,33000,33000,33000,33000,22
|
|
20230927,110900,1284741700,33050,33000,33050,32950,369
|
|
20230927,110800,1272573150,33050,33050,33050,33050,37
|
|
20230927,110700,1271350300,33050,33000,33050,32950,179
|
|
20230927,110600,1265441700,33000,32950,33000,32950,788
|
|
20230927,110500,1239450000,32950,32950,32950,32950,100
|
|
20230927,110400,1236155000,32950,32950,32950,32950,293
|
|
20230927,110300,1226500650,32950,32950,32950,32850,63
|
|
20230927,110200,1224425800,32900,32900,32900,32900,315
|
|
20230927,110100,1214062300,32900,32900,32900,32900,64
|
|
20230927,110000,1211956700,32900,32900,32900,32750,55
|
|
20230927,105900,1210152600,32900,32900,32900,32900,50
|
|
20230927,105800,1208507600,32900,32900,32900,32900,0
|
|
20230927,105700,1208507600,32900,32800,32900,32800,79
|
|
20230927,105600,1205910200,32800,32850,32850,32800,92
|
|
20230927,105500,1202891800,32850,32850,32850,32850,136
|
|
20230927,105400,1198424200,32950,32900,32950,32900,72
|
|
20230927,105300,1196054800,32900,32900,32900,32900,0
|
|
20230927,105200,1196054800,32900,32900,32900,32900,151
|
|
20230927,105100,1191086900,32800,32800,32800,32800,30
|
|
20230927,105000,1190102900,32800,32800,32800,32800,5
|
|
20230927,104900,1189938900,32800,32900,32900,32800,23
|
|
20230927,104800,1189182500,32900,32900,32900,32900,39
|
|
20230927,104700,1187899400,32850,32850,32850,32850,20
|
|
20230927,104600,1187242400,32800,32800,32850,32800,515
|
|
20230927,104500,1170325800,32800,32800,32800,32800,39
|
|
20230927,104400,1169046600,32700,32700,32700,32700,137
|
|
20230927,104300,1164566700,32850,32850,32850,32850,19
|
|
20230927,104200,1163942550,32850,32800,32850,32750,163
|
|
20230927,104100,1158596150,32850,32900,32900,32850,141
|
|
20230927,104000,1153957350,32900,32850,32900,32800,191
|
|
20230927,103900,1147680300,32900,32900,32900,32900,43
|
|
20230927,103800,1146265600,32900,32850,32900,32850,64
|
|
20230927,103700,1144162300,32850,32850,32850,32850,103
|
|
20230927,103600,1140778750,32850,32800,32850,32800,109
|
|
20230927,103500,1137200550,32800,32800,32800,32800,29
|
|
20230927,103400,1136249350,32800,32800,32800,32800,237
|
|
20230927,103300,1128475750,32800,32800,32800,32800,51
|
|
20230927,103200,1126802950,32800,32800,32800,32800,95
|
|
20230927,103100,1123686950,32800,32800,32800,32800,7
|
|
20230927,103000,1123457350,32800,32750,32800,32650,88
|
|
20230927,102900,1120576650,32750,32750,32750,32750,25
|
|
20230927,102800,1119757900,32750,32750,32750,32750,110
|
|
20230927,102700,1116155400,32750,32650,32750,32650,113
|
|
20230927,102600,1112461500,32700,32700,32700,32700,2
|
|
20230927,102500,1112396100,32650,32700,32700,32650,80
|
|
20230927,102400,1109782850,32700,32700,32700,32700,49
|
|
20230927,102300,1108180550,32700,32700,32700,32700,117
|
|
20230927,102200,1104354650,32750,32750,32750,32750,0
|
|
20230927,102100,1104354650,32750,32750,32750,32700,88
|
|
20230927,102000,1101474450,32750,32750,32750,32750,9
|
|
20230927,101900,1101179700,32600,32600,32600,32600,88
|
|
20230927,101800,1098310900,32650,32450,32650,32450,742
|
|
20230927,101700,1074217250,32450,32300,32450,32300,971
|
|
20230927,101600,1042763950,32300,32300,32300,32300,1
|
|
20230927,101500,1042731650,32300,32350,32350,32300,142
|
|
20230927,101400,1038144800,32350,32350,32350,32350,14
|
|
20230927,101300,1037691900,32300,32300,32300,32300,88
|
|
20230927,101200,1034849500,32300,32300,32300,32300,24
|
|
20230927,101100,1034074300,32250,32300,32300,32250,25
|
|
20230927,101000,1033267050,32300,32150,32300,32150,71
|
|
20230927,100900,1030973900,32300,32100,32300,32100,64
|
|
20230927,100800,1028916100,32100,32100,32100,32100,6
|
|
20230927,100700,1028723500,32200,32150,32200,32100,59
|
|
20230927,100600,1026826300,32200,32150,32200,32150,99
|
|
20230927,100500,1023642250,32150,32150,32150,32150,0
|
|
20230927,100400,1023642250,32150,32150,32150,32150,0
|
|
20230927,100300,1023642250,32150,32150,32150,32150,26
|
|
20230927,100200,1022806350,32150,32150,32150,32150,7
|
|
20230927,100100,1022581300,32150,32150,32150,32150,2
|
|
20230927,100000,1022517000,32150,32100,32150,32000,26
|
|
20230927,095900,1021682250,32150,32150,32150,32150,1
|
|
20230927,095800,1021650100,32150,32150,32150,32150,0
|
|
20230927,095700,1021650100,32150,32000,32250,31950,217
|
|
20230927,095600,1014704950,31950,32250,32250,31950,1728
|
|
20230927,095500,959283200,32250,32350,32350,32250,13
|
|
20230927,095400,958863650,32350,32250,32350,32250,32
|
|
20230927,095300,957830450,32350,32350,32350,32350,12
|
|
20230927,095200,957442250,32350,32350,32350,32350,107
|
|
20230927,095100,953980800,32350,32250,32350,32200,243
|
|
20230927,095000,946150300,32150,32150,32150,32150,100
|
|
20230927,094900,942935300,32150,32200,32200,32150,100
|
|
20230927,094800,939720200,32400,32250,32400,32150,48
|
|
20230927,094700,938172500,32250,32250,32400,32250,245
|
|
20230927,094600,930250250,32400,32300,32400,32100,806
|
|
20230927,094500,904235250,32300,32300,32300,32300,92
|
|
20230927,094400,901263650,32300,32300,32300,32050,281
|
|
20230927,094300,892237350,32300,32200,32300,32200,131
|
|
20230927,094200,888015050,32100,32250,32250,32050,1212
|
|
20230927,094100,849076650,32300,32300,32300,32300,51
|
|
20230927,094000,847429350,32300,32300,32300,32300,2
|
|
20230927,093900,847364750,32300,32250,32300,32250,13
|
|
20230927,093800,846944900,32250,32250,32250,32250,29
|
|
20230927,093700,846009650,32250,32150,32250,32150,140
|
|
20230927,093600,841507950,32150,32250,32250,32100,157
|
|
20230927,093500,836461150,32250,32150,32250,32150,448
|
|
20230927,093400,822057850,32150,32350,32350,32150,59
|
|
20230927,093300,820154600,32200,32150,32200,32150,561
|
|
20230927,093200,802113450,32150,32150,32150,32150,34
|
|
20230927,093100,801020350,32150,32000,32150,32000,1109
|
|
20230927,093000,765415150,32000,31900,32000,31850,74
|
|
20230927,092900,763056700,31850,32000,32000,31850,2340
|
|
20230927,092800,688307650,32100,32000,32100,32000,35
|
|
20230927,092700,687187450,32100,32000,32100,31950,1515
|
|
20230927,092600,638692450,32000,31950,32050,31900,1214
|
|
20230927,092500,599878550,31950,32000,32000,31950,729
|
|
20230927,092400,576564950,32000,32200,32200,32000,1961
|
|
20230927,092300,513687250,32200,32250,32250,32200,1678
|
|
20230927,092200,459649300,32250,32400,32400,32250,128
|
|
20230927,092100,455514350,32400,32450,32450,32400,289
|
|
20230927,092000,446147550,32450,32400,32450,32400,75
|
|
20230927,091900,443713950,32400,32400,32400,32200,1109
|
|
20230927,091800,407925000,32400,32350,32400,32350,175
|
|
20230927,091700,402257500,32300,32400,32450,32300,497
|
|
20230927,091600,386190600,32350,32800,32800,32350,1848
|
|
20230927,091500,326002050,32800,32900,32900,32800,513
|
|
20230927,091400,309161550,32900,32900,32900,32900,3
|
|
20230927,091300,309062850,32850,32850,32850,32850,57
|
|
20230927,091200,307190400,32850,32850,32850,32850,13
|
|
20230927,091100,306763350,32900,32750,32900,32750,850
|
|
20230927,091000,278908200,32750,32850,33000,32750,531
|
|
20230927,090900,261458450,32800,32800,32800,32800,317
|
|
20230927,090800,251060850,32850,32800,32850,32750,651
|
|
20230927,090700,229728950,32850,32800,32900,32800,1325
|
|
20230927,090600,186238500,32800,32750,32800,32750,148
|
|
20230927,090500,181388700,32800,32950,32950,32800,633
|
|
20230927,090400,160589750,32950,32900,32950,32850,510
|
|
20230927,090300,143806700,32900,32850,32900,32800,209
|
|
20230927,090200,136932000,32850,32550,32850,32300,2583
|
|
20230927,090100,52920250,32500,32450,32750,32300,408
|
|
20230927,090000,39696650,32750,32100,32850,32100,1227
|