709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,204600,38468814900,32700,32700,32700,32700,311193
|
|
20230914,204500,38468814900,32700,32700,32700,32700,0
|
|
20230914,204400,38468814900,32700,32700,32700,32700,0
|
|
20230914,204300,38468814900,32700,32700,32700,32700,0
|
|
20230914,204200,38468814900,32700,32700,32700,32700,0
|
|
20230914,204100,38468814900,32700,32700,32700,32700,0
|
|
20230914,204000,38468814900,32700,32700,32700,32700,0
|
|
20230914,203900,38468814900,32700,32700,32700,32700,0
|
|
20230914,203800,38468814900,32700,32700,32700,32700,0
|
|
20230914,203700,38468814900,32700,32700,32700,32700,0
|
|
20230914,203600,38468814900,32700,32700,32700,32700,0
|
|
20230914,203500,38468814900,32700,32700,32700,32700,0
|
|
20230914,203400,38468814900,32700,32700,32700,32700,0
|
|
20230914,203300,38468814900,32700,32700,32700,32700,0
|
|
20230914,203200,38468814900,32700,32700,32700,32700,0
|
|
20230914,203100,38468814900,32700,32700,32700,32700,0
|
|
20230914,203000,38468814900,32700,32700,32700,32700,0
|
|
20230914,202900,38468814900,32700,32700,32700,32700,0
|
|
20230914,202800,38468814900,32700,32700,32700,32700,0
|
|
20230914,202700,38468814900,32700,32700,32700,32700,0
|
|
20230914,202600,38468814900,32700,32700,32700,32700,0
|
|
20230914,202500,38468814900,32700,32700,32700,32700,0
|
|
20230914,202400,38468814900,32700,32700,32700,32700,0
|
|
20230914,202300,38468814900,32700,32700,32700,32700,0
|
|
20230914,202200,38468814900,32700,32700,32700,32700,0
|
|
20230914,202100,38468814900,32700,32700,32700,32700,0
|
|
20230914,202000,38468814900,32700,32700,32700,32700,0
|
|
20230914,201900,38468814900,32700,32700,32700,32700,0
|
|
20230914,201800,38468814900,32700,32700,32700,32700,0
|
|
20230914,201700,38468814900,32700,32700,32700,32700,0
|
|
20230914,201600,38468814900,32700,32700,32700,32700,311193
|
|
20230914,201500,38468814900,32700,32700,32700,32700,0
|
|
20230914,201400,38468814900,32700,32700,32700,32700,0
|
|
20230914,201300,38468814900,32700,32700,32700,32700,0
|
|
20230914,201200,38468814900,32700,32700,32700,32700,0
|
|
20230914,201100,38468814900,32700,32700,32700,32700,0
|
|
20230914,201000,38468814900,32700,32700,32700,32700,0
|
|
20230914,200900,38468814900,32700,32700,32700,32700,0
|
|
20230914,200800,38468814900,32700,32700,32700,32700,0
|
|
20230914,200700,38468814900,32700,32700,32700,32700,0
|
|
20230914,200600,38468814900,32700,32700,32700,32700,0
|
|
20230914,200500,38468814900,32700,32700,32700,32700,0
|
|
20230914,200400,38468814900,32700,32700,32700,32700,0
|
|
20230914,200300,38468814900,32700,32700,32700,32700,0
|
|
20230914,200200,38468814900,32700,32700,32700,32700,0
|
|
20230914,200100,38468814900,32700,32700,32700,32700,0
|
|
20230914,200000,38468814900,32700,32700,32700,32700,0
|
|
20230914,195900,38468814900,32700,32700,32700,32700,0
|
|
20230914,195800,38468814900,32700,32700,32700,32700,0
|
|
20230914,195700,38468814900,32700,32700,32700,32700,0
|
|
20230914,195600,38468814900,32700,32700,32700,32700,0
|
|
20230914,195500,38468814900,32700,32700,32700,32700,0
|
|
20230914,195400,38468814900,32700,32700,32700,32700,0
|
|
20230914,195300,38468814900,32700,32700,32700,32700,0
|
|
20230914,195200,38468814900,32700,32700,32700,32700,0
|
|
20230914,195100,38468814900,32700,32700,32700,32700,0
|
|
20230914,195000,38468814900,32700,32700,32700,32700,0
|
|
20230914,194900,38468814900,32700,32700,32700,32700,0
|
|
20230914,194800,38468814900,32700,32700,32700,32700,0
|
|
20230914,194700,38468814900,32700,32700,32700,32700,0
|
|
20230914,194600,38468814900,32700,32700,32700,32700,311193
|
|
20230914,194500,38468814900,32700,32700,32700,32700,0
|
|
20230914,194400,38468814900,32700,32700,32700,32700,0
|
|
20230914,194300,38468814900,32700,32700,32700,32700,0
|
|
20230914,194200,38468814900,32700,32700,32700,32700,0
|
|
20230914,194100,38468814900,32700,32700,32700,32700,0
|
|
20230914,194000,38468814900,32700,32700,32700,32700,0
|
|
20230914,193900,38468814900,32700,32700,32700,32700,0
|
|
20230914,193800,38468814900,32700,32700,32700,32700,0
|
|
20230914,193700,38468814900,32700,32700,32700,32700,0
|
|
20230914,193600,38468814900,32700,32700,32700,32700,0
|
|
20230914,193500,38468814900,32700,32700,32700,32700,0
|
|
20230914,193400,38468814900,32700,32700,32700,32700,0
|
|
20230914,193300,38468814900,32700,32700,32700,32700,0
|
|
20230914,193200,38468814900,32700,32700,32700,32700,0
|
|
20230914,193100,38468814900,32700,32700,32700,32700,0
|
|
20230914,193000,38468814900,32700,32700,32700,32700,0
|
|
20230914,192900,38468814900,32700,32700,32700,32700,0
|
|
20230914,192800,38468814900,32700,32700,32700,32700,0
|
|
20230914,192700,38468814900,32700,32700,32700,32700,0
|
|
20230914,192600,38468814900,32700,32700,32700,32700,0
|
|
20230914,192500,38468814900,32700,32700,32700,32700,0
|
|
20230914,192400,38468814900,32700,32700,32700,32700,0
|
|
20230914,192300,38468814900,32700,32700,32700,32700,0
|
|
20230914,192200,38468814900,32700,32700,32700,32700,0
|
|
20230914,192100,38468814900,32700,32700,32700,32700,0
|
|
20230914,192000,38468814900,32700,32700,32700,32700,0
|
|
20230914,191900,38468814900,32700,32700,32700,32700,0
|
|
20230914,191800,38468814900,32700,32700,32700,32700,0
|
|
20230914,191700,38468814900,32700,32700,32700,32700,0
|
|
20230914,191600,38468814900,32700,32700,32700,32700,311193
|
|
20230914,191500,38468814900,32700,32700,32700,32700,0
|
|
20230914,191400,38468814900,32700,32700,32700,32700,0
|
|
20230914,191300,38468814900,32700,32700,32700,32700,0
|
|
20230914,191200,38468814900,32700,32700,32700,32700,0
|
|
20230914,191100,38468814900,32700,32700,32700,32700,0
|
|
20230914,191000,38468814900,32700,32700,32700,32700,0
|
|
20230914,190900,38468814900,32700,32700,32700,32700,0
|
|
20230914,190800,38468814900,32700,32700,32700,32700,0
|
|
20230914,190700,38468814900,32700,32700,32700,32700,0
|
|
20230914,190600,38468814900,32700,32700,32700,32700,0
|
|
20230914,190500,38468814900,32700,32700,32700,32700,0
|
|
20230914,190400,38468814900,32700,32700,32700,32700,0
|
|
20230914,190300,38468814900,32700,32700,32700,32700,0
|
|
20230914,190200,38468814900,32700,32700,32700,32700,0
|
|
20230914,190100,38468814900,32700,32700,32700,32700,0
|
|
20230914,190000,38468814900,32700,32700,32700,32700,0
|
|
20230914,185900,38468814900,32700,32700,32700,32700,0
|
|
20230914,185800,38468814900,32700,32700,32700,32700,0
|
|
20230914,185700,38468814900,32700,32700,32700,32700,0
|
|
20230914,185600,38468814900,32700,32700,32700,32700,0
|
|
20230914,185500,38468814900,32700,32700,32700,32700,0
|
|
20230914,185400,38468814900,32700,32700,32700,32700,0
|
|
20230914,185300,38468814900,32700,32700,32700,32700,0
|
|
20230914,185200,38468814900,32700,32700,32700,32700,0
|
|
20230914,185100,38468814900,32700,32700,32700,32700,0
|
|
20230914,185000,38468814900,32700,32700,32700,32700,0
|
|
20230914,184900,38468814900,32700,32700,32700,32700,0
|
|
20230914,184800,38468814900,32700,32700,32700,32700,0
|
|
20230914,184700,38468814900,32700,32700,32700,32700,0
|
|
20230914,184600,38468814900,32700,32700,32700,32700,311193
|
|
20230914,184500,38468814900,32700,32700,32700,32700,0
|
|
20230914,184400,38468814900,32700,32700,32700,32700,0
|
|
20230914,184300,38468814900,32700,32700,32700,32700,0
|
|
20230914,184200,38468814900,32700,32700,32700,32700,0
|
|
20230914,184100,38468814900,32700,32700,32700,32700,0
|
|
20230914,184000,38468814900,32700,32700,32700,32700,0
|
|
20230914,183900,38468814900,32700,32700,32700,32700,0
|
|
20230914,183800,38468814900,32700,32700,32700,32700,0
|
|
20230914,183700,38468814900,32700,32700,32700,32700,0
|
|
20230914,183600,38468814900,32700,32700,32700,32700,0
|
|
20230914,183500,38468814900,32700,32700,32700,32700,0
|
|
20230914,183400,38468814900,32700,32700,32700,32700,0
|
|
20230914,183300,38468814900,32700,32700,32700,32700,0
|
|
20230914,183200,38468814900,32700,32700,32700,32700,0
|
|
20230914,183100,38468814900,32700,32700,32700,32700,0
|
|
20230914,183000,38468814900,32700,32700,32700,32700,0
|
|
20230914,182900,38468814900,32700,32700,32700,32700,0
|
|
20230914,182800,38468814900,32700,32700,32700,32700,0
|
|
20230914,182700,38468814900,32700,32700,32700,32700,0
|
|
20230914,182600,38468814900,32700,32700,32700,32700,0
|
|
20230914,182500,38468814900,32700,32700,32700,32700,0
|
|
20230914,182400,38468814900,32700,32700,32700,32700,0
|
|
20230914,182300,38468814900,32700,32700,32700,32700,0
|
|
20230914,182200,38468814900,32700,32700,32700,32700,0
|
|
20230914,182100,38468814900,32700,32700,32700,32700,0
|
|
20230914,182000,38468814900,32700,32700,32700,32700,0
|
|
20230914,181900,38468814900,32700,32700,32700,32700,0
|
|
20230914,181800,38468814900,32700,32700,32700,32700,0
|
|
20230914,181700,38468814900,32700,32700,32700,32700,0
|
|
20230914,181600,38468814900,32700,32700,32700,32700,311193
|
|
20230914,181500,38468814900,32700,32700,32700,32700,0
|
|
20230914,181400,38468814900,32700,32700,32700,32700,0
|
|
20230914,181300,38468814900,32700,32700,32700,32700,0
|
|
20230914,181200,38468814900,32700,32700,32700,32700,0
|
|
20230914,181100,38468814900,32700,32700,32700,32700,0
|
|
20230914,181000,38468814900,32700,32700,32700,32700,0
|
|
20230914,180900,38468814900,32700,32700,32700,32700,0
|
|
20230914,180800,38468814900,32700,32700,32700,32700,0
|
|
20230914,180700,38468814900,32700,32700,32700,32700,0
|
|
20230914,180600,38468814900,32700,32700,32700,32700,0
|
|
20230914,180500,38468814900,32700,32700,32700,32700,0
|
|
20230914,180400,38468814900,32700,32700,32700,32700,0
|
|
20230914,180300,38468814900,32700,32700,32700,32700,0
|
|
20230914,180200,38468814900,32700,32700,32700,32700,0
|
|
20230914,180100,38468814900,32700,32700,32700,32700,0
|
|
20230914,180000,38468814900,32700,32700,32700,32700,0
|
|
20230914,175900,38468814900,32700,32700,32700,32700,0
|
|
20230914,175800,38468814900,32700,32700,32700,32700,0
|
|
20230914,175700,38468814900,32700,32700,32700,32700,0
|
|
20230914,175600,38468814900,32700,32700,32700,32700,0
|
|
20230914,175500,38468814900,32700,32700,32700,32700,0
|
|
20230914,175400,38468814900,32700,32700,32700,32700,0
|
|
20230914,175300,38468814900,32700,32700,32700,32700,0
|
|
20230914,175200,38468814900,32700,32700,32700,32700,0
|
|
20230914,175100,38468814900,32700,32700,32700,32700,0
|
|
20230914,175000,38468814900,32700,32700,32700,32700,0
|
|
20230914,174900,38468814900,32700,32700,32700,32700,0
|
|
20230914,174800,38468814900,32700,32700,32700,32700,0
|
|
20230914,174700,38468814900,32700,32700,32700,32700,0
|
|
20230914,174600,38468814900,32700,32700,32700,32700,311193
|
|
20230914,174500,38468814900,32700,32700,32700,32700,0
|
|
20230914,174400,38468814900,32700,32700,32700,32700,0
|
|
20230914,174300,38468814900,32700,32700,32700,32700,0
|
|
20230914,174200,38468814900,32700,32700,32700,32700,0
|
|
20230914,174100,38468814900,32700,32700,32700,32700,0
|
|
20230914,174000,38468814900,32700,32700,32700,32700,0
|
|
20230914,173900,38468814900,32700,32700,32700,32700,0
|
|
20230914,173800,38468814900,32700,32700,32700,32700,0
|
|
20230914,173700,38468814900,32700,32700,32700,32700,0
|
|
20230914,173600,38468814900,32700,32700,32700,32700,0
|
|
20230914,173500,38468814900,32700,32700,32700,32700,0
|
|
20230914,173400,38468814900,32700,32700,32700,32700,0
|
|
20230914,173300,38468814900,32700,32700,32700,32700,0
|
|
20230914,173200,38468814900,32700,32700,32700,32700,0
|
|
20230914,173100,38468814900,32700,32700,32700,32700,0
|
|
20230914,173000,38468814900,32700,32700,32700,32700,0
|
|
20230914,172900,38468814900,32700,32700,32700,32700,0
|
|
20230914,172800,38468814900,32700,32700,32700,32700,0
|
|
20230914,172700,38468814900,32700,32700,32700,32700,0
|
|
20230914,172600,38468814900,32700,32700,32700,32700,0
|
|
20230914,172500,38468814900,32700,32700,32700,32700,0
|
|
20230914,172400,38468814900,32700,32700,32700,32700,0
|
|
20230914,172300,38468814900,32700,32700,32700,32700,0
|
|
20230914,172200,38468814900,32700,32700,32700,32700,0
|
|
20230914,172100,38468814900,32700,32700,32700,32700,0
|
|
20230914,172000,38468814900,32700,32700,32700,32700,0
|
|
20230914,171900,38468814900,32700,32700,32700,32700,0
|
|
20230914,171800,38468814900,32700,32700,32700,32700,0
|
|
20230914,171700,38468814900,32700,32700,32700,32700,0
|
|
20230914,171600,38468814900,32700,32700,32700,32700,311193
|
|
20230914,171500,38468814900,32700,32700,32700,32700,0
|
|
20230914,171400,38468814900,32700,32700,32700,32700,0
|
|
20230914,171300,38468814900,32700,32700,32700,32700,0
|
|
20230914,171200,38468814900,32700,32700,32700,32700,0
|
|
20230914,171100,38468814900,32700,32700,32700,32700,0
|
|
20230914,171000,38468814900,32700,32700,32700,32700,0
|
|
20230914,170900,38468814900,32700,32700,32700,32700,0
|
|
20230914,170800,38468814900,32700,32700,32700,32700,0
|
|
20230914,170700,38468814900,32700,32700,32700,32700,0
|
|
20230914,170600,38468814900,32700,32700,32700,32700,0
|
|
20230914,170500,38468814900,32700,32700,32700,32700,0
|
|
20230914,170400,38468814900,32700,32700,32700,32700,0
|
|
20230914,170300,38468814900,32700,32700,32700,32700,0
|
|
20230914,170200,38468814900,32700,32700,32700,32700,0
|
|
20230914,170100,38468814900,32700,32700,32700,32700,0
|
|
20230914,170000,38468814900,32700,32700,32700,32700,0
|
|
20230914,165900,38468814900,32700,32700,32700,32700,0
|
|
20230914,165800,38468814900,32700,32700,32700,32700,0
|
|
20230914,165700,38468814900,32700,32700,32700,32700,0
|
|
20230914,165600,38468814900,32700,32700,32700,32700,0
|
|
20230914,165500,38468814900,32700,32700,32700,32700,0
|
|
20230914,165400,38468814900,32700,32700,32700,32700,0
|
|
20230914,165300,38468814900,32700,32700,32700,32700,0
|
|
20230914,165200,38468814900,32700,32700,32700,32700,0
|
|
20230914,165100,38468814900,32700,32700,32700,32700,0
|
|
20230914,165000,38468814900,32700,32700,32700,32700,0
|
|
20230914,164900,38468814900,32700,32700,32700,32700,0
|
|
20230914,164800,38468814900,32700,32700,32700,32700,0
|
|
20230914,164700,38468814900,32700,32700,32700,32700,0
|
|
20230914,164600,38468814900,32700,32700,32700,32700,311193
|
|
20230914,164500,38468814900,32700,32700,32700,32700,0
|
|
20230914,164400,38468814900,32700,32700,32700,32700,0
|
|
20230914,164300,38468814900,32700,32700,32700,32700,0
|
|
20230914,164200,38468814900,32700,32700,32700,32700,0
|
|
20230914,164100,38468814900,32700,32700,32700,32700,0
|
|
20230914,164000,38468814900,32700,32700,32700,32700,0
|
|
20230914,163900,38468814900,32700,32700,32700,32700,0
|
|
20230914,163800,38468814900,32700,32700,32700,32700,0
|
|
20230914,163700,38468814900,32700,32700,32700,32700,0
|
|
20230914,163600,38468814900,32700,32700,32700,32700,0
|
|
20230914,163500,38468814900,32700,32700,32700,32700,0
|
|
20230914,163400,38468814900,32700,32700,32700,32700,0
|
|
20230914,163300,38468814900,32700,32700,32700,32700,0
|
|
20230914,163200,38468814900,32700,32700,32700,32700,0
|
|
20230914,163100,38468814900,32700,32700,32700,32700,0
|
|
20230914,163000,38468814900,32700,32700,32700,32700,0
|
|
20230914,162900,38468814900,32700,32700,32700,32700,0
|
|
20230914,162800,38468814900,32700,32700,32700,32700,0
|
|
20230914,162700,38468814900,32700,32700,32700,32700,0
|
|
20230914,162600,38468814900,32700,32700,32700,32700,0
|
|
20230914,162500,38468814900,32700,32700,32700,32700,0
|
|
20230914,162400,38468814900,32700,32700,32700,32700,0
|
|
20230914,162300,38468814900,32700,32700,32700,32700,0
|
|
20230914,162200,38468814900,32700,32700,32700,32700,0
|
|
20230914,162100,38468814900,32700,32700,32700,32700,0
|
|
20230914,162000,38468814900,32700,32700,32700,32700,0
|
|
20230914,161900,38468814900,32700,32700,32700,32700,0
|
|
20230914,161800,38468814900,32700,32700,32700,32700,0
|
|
20230914,161700,38468814900,32700,32700,32700,32700,0
|
|
20230914,161600,38468814900,32700,32700,32700,32700,311193
|
|
20230914,161500,38468814900,32700,32700,32700,32700,0
|
|
20230914,161400,38468814900,32700,32700,32700,32700,0
|
|
20230914,161300,38468814900,32700,32700,32700,32700,0
|
|
20230914,161200,38468814900,32700,32700,32700,32700,0
|
|
20230914,161100,38468814900,32700,32700,32700,32700,0
|
|
20230914,161000,38468814900,32700,32700,32700,32700,0
|
|
20230914,160900,38468814900,32700,32700,32700,32700,0
|
|
20230914,160800,38468814900,32700,32700,32700,32700,0
|
|
20230914,160700,38468814900,32700,32700,32700,32700,0
|
|
20230914,160600,38468814900,32700,32700,32700,32700,0
|
|
20230914,160500,38468814900,32700,32700,32700,32700,0
|
|
20230914,160400,38468814900,32700,32700,32700,32700,0
|
|
20230914,160300,38468814900,32700,32700,32700,32700,0
|
|
20230914,160200,38468814900,32700,32700,32700,32700,0
|
|
20230914,160100,38468814900,32700,32700,32700,32700,0
|
|
20230914,160000,38468814900,32700,32700,32700,32700,0
|
|
20230914,155900,38468814900,32700,32700,32700,32700,0
|
|
20230914,155800,38468814900,32700,32700,32700,32700,0
|
|
20230914,155700,38468814900,32700,32700,32700,32700,0
|
|
20230914,155600,38468814900,32700,32700,32700,32700,0
|
|
20230914,155500,38468814900,32700,32700,32700,32700,0
|
|
20230914,155400,38468814900,32700,32700,32700,32700,0
|
|
20230914,155300,38468814900,32700,32700,32700,32700,0
|
|
20230914,155200,38468814900,32700,32700,32700,32700,0
|
|
20230914,155100,38468814900,32700,32700,32700,32700,0
|
|
20230914,155000,38468814900,32700,32700,32700,32700,0
|
|
20230914,154900,38468814900,32700,32700,32700,32700,0
|
|
20230914,154800,38468814900,32700,32700,32700,32700,0
|
|
20230914,154700,38468814900,32700,32700,32700,32700,0
|
|
20230914,154600,38468814900,32700,32700,32700,32700,311193
|
|
20230914,154500,38468814900,32700,32700,32700,32700,0
|
|
20230914,154400,38468814900,32700,32700,32700,32700,0
|
|
20230914,154300,38468814900,32700,32700,32700,32700,0
|
|
20230914,154200,38468814900,32700,32700,32700,32700,0
|
|
20230914,154100,38468814900,32700,32700,32700,32700,0
|
|
20230914,154000,38468814900,32700,32700,32700,32700,0
|
|
20230914,153900,38468814900,32700,32700,32700,32700,0
|
|
20230914,153800,38468814900,32700,32700,32700,32700,0
|
|
20230914,153700,38468814900,32700,32700,32700,32700,0
|
|
20230914,153600,38468814900,32700,32700,32700,32700,0
|
|
20230914,153500,38468814900,32700,32700,32700,32700,0
|
|
20230914,153400,38468814900,32700,32700,32700,32700,0
|
|
20230914,153300,38468814900,32700,32700,32700,32700,0
|
|
20230914,153200,38468814900,32700,32700,32700,32700,0
|
|
20230914,153100,38468814900,32700,32700,32700,32700,0
|
|
20230914,153000,38468814900,32700,32700,32700,32700,311193
|
|
20230914,152900,28292803800,32600,32600,32600,32600,0
|
|
20230914,152800,28292803800,32600,32600,32600,32600,0
|
|
20230914,152700,28292803800,32600,32600,32600,32600,0
|
|
20230914,152600,28292803800,32600,32600,32600,32600,0
|
|
20230914,152500,28292803800,32600,32600,32600,32600,0
|
|
20230914,152400,28292803800,32600,32600,32600,32600,0
|
|
20230914,152300,28292803800,32600,32600,32600,32600,0
|
|
20230914,152200,28292803800,32600,32600,32600,32600,0
|
|
20230914,152100,28292803800,32600,32600,32600,32600,0
|
|
20230914,152000,28292803800,32600,32600,32600,32600,0
|
|
20230914,151900,28292803800,32600,32500,32600,32450,3720
|
|
20230914,151800,28171937750,32450,32450,32500,32450,1340
|
|
20230914,151700,28128436250,32450,32500,32500,32450,1619
|
|
20230914,151600,28075871250,32450,32450,32500,32450,1517
|
|
20230914,151500,28026603700,32450,32450,32500,32450,627
|
|
20230914,151400,28006239750,32500,32550,32550,32450,2164
|
|
20230914,151300,27935918650,32550,32400,32550,32350,11738
|
|
20230914,151200,27555339300,32400,32400,32400,32350,1355
|
|
20230914,151100,27511494850,32400,32350,32400,32350,419
|
|
20230914,151000,27497937800,32350,32400,32400,32350,1524
|
|
20230914,150900,27448581150,32400,32400,32400,32350,2063
|
|
20230914,150800,27381797300,32450,32350,32450,32350,2895
|
|
20230914,150700,27288002150,32400,32450,32450,32350,1236
|
|
20230914,150600,27247965450,32450,32450,32450,32400,755
|
|
20230914,150500,27223497850,32450,32400,32450,32350,4163
|
|
20230914,150400,27088609600,32350,32400,32400,32350,1509
|
|
20230914,150300,27039783000,32400,32350,32400,32350,751
|
|
20230914,150200,27015479250,32350,32400,32400,32350,495
|
|
20230914,150100,26999465200,32400,32300,32400,32300,7463
|
|
20230914,150000,26758124000,32300,32350,32400,32300,1522
|
|
20230914,145900,26708898500,32400,32300,32400,32300,1609
|
|
20230914,145800,26656847550,32300,32400,32400,32300,1538
|
|
20230914,145700,26607107950,32350,32350,32400,32350,1038
|
|
20230914,145600,26573512800,32400,32400,32450,32350,680
|
|
20230914,145500,26551481200,32400,32400,32450,32400,702
|
|
20230914,145400,26528726650,32450,32450,32450,32400,790
|
|
20230914,145300,26503112650,32400,32450,32500,32400,1175
|
|
20230914,145200,26464981550,32450,32450,32550,32450,1220
|
|
20230914,145100,26425347050,32500,32500,32550,32450,2358
|
|
20230914,145000,26348783750,32500,32450,32550,32450,1510
|
|
20230914,144900,26299728200,32400,32350,32450,32350,3137
|
|
20230914,144800,26198060700,32350,32300,32400,32300,4040
|
|
20230914,144700,26067375300,32300,32300,32350,32300,689
|
|
20230914,144600,26045117600,32300,32350,32350,32300,753
|
|
20230914,144500,26020790450,32350,32300,32400,32300,5728
|
|
20230914,144400,25835570500,32300,32350,32400,32300,1588
|
|
20230914,144300,25784233650,32350,32350,32400,32300,1842
|
|
20230914,144200,25724686150,32350,32350,32350,32300,3029
|
|
20230914,144100,25626832900,32350,32400,32400,32300,5658
|
|
20230914,144000,25443845150,32400,32400,32450,32350,1266
|
|
20230914,143900,25402833750,32350,32350,32400,32350,3471
|
|
20230914,143800,25290408750,32400,32350,32400,32350,757
|
|
20230914,143700,25265915900,32400,32450,32450,32400,1817
|
|
20230914,143600,25207044700,32450,32500,32550,32450,3011
|
|
20230914,143500,25109277250,32550,32500,32550,32500,3093
|
|
20230914,143400,25008748150,32550,32550,32600,32500,3382
|
|
20230914,143300,24898777450,32600,32600,32600,32550,669
|
|
20230914,143200,24876996450,32600,32600,32650,32550,464
|
|
20230914,143100,24861873800,32650,32600,32650,32600,834
|
|
20230914,143000,24834680900,32600,32650,32650,32600,1167
|
|
20230914,142900,24796629100,32650,32600,32650,32550,1577
|
|
20230914,142800,24745214600,32600,32600,32650,32550,1702
|
|
20230914,142700,24689706650,32600,32600,32650,32550,1239
|
|
20230914,142600,24649300750,32650,32650,32650,32550,1530
|
|
20230914,142500,24599438300,32600,32600,32650,32550,881
|
|
20230914,142400,24570716450,32600,32600,32600,32550,678
|
|
20230914,142300,24548623700,32600,32600,32650,32550,890
|
|
20230914,142200,24519616100,32600,32600,32600,32550,3469
|
|
20230914,142100,24406596900,32600,32650,32650,32600,1895
|
|
20230914,142000,24344780050,32650,32600,32650,32600,1742
|
|
20230914,141900,24287963750,32600,32700,32700,32600,3161
|
|
20230914,141800,24184741350,32650,32650,32700,32650,704
|
|
20230914,141700,24161745400,32650,32650,32700,32650,842
|
|
20230914,141600,24134232550,32650,32650,32700,32650,1382
|
|
20230914,141500,24089076800,32650,32650,32700,32650,1383
|
|
20230914,141400,24043899550,32650,32600,32650,32600,1071
|
|
20230914,141300,24008952650,32650,32700,32700,32600,1617
|
|
20230914,141200,23956146050,32650,32650,32700,32650,542
|
|
20230914,141100,23938449350,32650,32650,32700,32600,1064
|
|
20230914,141000,23903708900,32650,32650,32700,32600,1344
|
|
20230914,140900,23859829800,32650,32650,32700,32650,1993
|
|
20230914,140800,23794724100,32650,32650,32700,32650,1324
|
|
20230914,140700,23751474950,32650,32750,32750,32650,2015
|
|
20230914,140600,23685585700,32750,32700,32750,32700,668
|
|
20230914,140500,23663718650,32700,32750,32800,32700,1957
|
|
20230914,140400,23599662250,32750,32750,32800,32700,736
|
|
20230914,140300,23575556650,32750,32750,32800,32750,1382
|
|
20230914,140200,23530295700,32750,32700,32750,32700,2030
|
|
20230914,140100,23463864050,32750,32700,32800,32700,648
|
|
20230914,140000,23442661400,32750,32750,32800,32750,964
|
|
20230914,135900,23411076250,32750,32750,32800,32750,2123
|
|
20230914,135800,23341479350,32750,32750,32800,32750,860
|
|
20230914,135700,23313297100,32800,32800,32800,32750,1659
|
|
20230914,135600,23258925800,32800,32800,32800,32750,837
|
|
20230914,135500,23231496400,32750,32750,32800,32750,1128
|
|
20230914,135400,23194524700,32750,32750,32800,32750,1468
|
|
20230914,135300,23146403150,32800,32750,32850,32750,3758
|
|
20230914,135200,23023140900,32750,32750,32800,32750,1228
|
|
20230914,135100,22982894800,32750,32750,32800,32750,898
|
|
20230914,135000,22953464650,32750,32800,32800,32700,710
|
|
20230914,134900,22930217150,32750,32800,32800,32700,1064
|
|
20230914,134800,22895381200,32750,32800,32800,32700,1476
|
|
20230914,134700,22847054800,32800,32750,32800,32700,793
|
|
20230914,134600,22821079200,32750,32750,32800,32750,1446
|
|
20230914,134500,22773702200,32800,32750,32800,32750,1214
|
|
20230914,134400,22733911850,32800,32800,32800,32750,701
|
|
20230914,134300,22710948450,32750,32800,32800,32750,1216
|
|
20230914,134200,22671083500,32800,32800,32800,32750,972
|
|
20230914,134100,22639212850,32800,32850,32850,32800,1761
|
|
20230914,134000,22581415550,32800,32800,32850,32750,1333
|
|
20230914,133900,22537697250,32800,32800,32850,32800,1276
|
|
20230914,133800,22495820450,32800,32850,32850,32800,869
|
|
20230914,133700,22467310350,32800,32750,32850,32750,1306
|
|
20230914,133600,22424453850,32800,32750,32800,32750,671
|
|
20230914,133500,22402454250,32750,32750,32850,32700,3611
|
|
20230914,133400,22284040900,32700,32750,32800,32700,1157
|
|
20230914,133300,22246135750,32750,32800,32800,32750,2486
|
|
20230914,133200,22164684000,32750,32750,32750,32700,877
|
|
20230914,133100,22135981800,32700,32750,32800,32700,1177
|
|
20230914,133000,22097442250,32750,32700,32800,32700,885
|
|
20230914,132900,22068439300,32700,32750,32800,32700,2343
|
|
20230914,132800,21991738200,32750,32750,32750,32700,3757
|
|
20230914,132700,21868706700,32750,32800,32800,32750,418
|
|
20230914,132600,21855017150,32750,32750,32800,32750,521
|
|
20230914,132500,21837952300,32750,32750,32800,32750,1822
|
|
20230914,132400,21778230850,32750,32750,32800,32750,648
|
|
20230914,132300,21757004750,32750,32750,32800,32750,553
|
|
20230914,132200,21738885300,32800,32750,32800,32750,692
|
|
20230914,132100,21716220650,32750,32800,32800,32750,1768
|
|
20230914,132000,21658315900,32750,32800,32800,32750,800
|
|
20230914,131900,21632111600,32800,32750,32800,32750,765
|
|
20230914,131800,21607024200,32750,32750,32800,32750,584
|
|
20230914,131700,21587890650,32800,32800,32850,32800,1642
|
|
20230914,131600,21534032800,32800,32800,32850,32800,1920
|
|
20230914,131500,21471055550,32800,32850,32850,32800,896
|
|
20230914,131400,21441647000,32800,32800,32850,32800,1298
|
|
20230914,131300,21399019500,32800,32850,32850,32800,2626
|
|
20230914,131200,21312763950,32800,32800,32800,32800,345
|
|
20230914,131100,21301447950,32850,32850,32850,32800,480
|
|
20230914,131000,21285692850,32800,32850,32850,32800,739
|
|
20230914,130900,21261450250,32800,32750,32850,32750,1132
|
|
20230914,130800,21224328050,32750,32800,32800,32750,1891
|
|
20230914,130700,21162312750,32800,32800,32800,32800,977
|
|
20230914,130600,21130267150,32800,32750,32800,32750,795
|
|
20230914,130500,21104209550,32800,32750,32850,32750,514
|
|
20230914,130400,21087356500,32800,32800,32800,32750,634
|
|
20230914,130300,21066580200,32750,32800,32900,32750,8279
|
|
20230914,130200,20794607050,32750,32600,32800,32600,8584
|
|
20230914,130100,20513725400,32600,32600,32650,32600,726
|
|
20230914,130000,20490043800,32650,32600,32650,32600,786
|
|
20230914,125900,20464381300,32650,32650,32700,32650,951
|
|
20230914,125800,20433331000,32650,32650,32700,32650,482
|
|
20230914,125700,20417588050,32650,32700,32700,32650,450
|
|
20230914,125600,20402888850,32700,32650,32700,32650,721
|
|
20230914,125500,20379348000,32650,32650,32700,32650,167
|
|
20230914,125400,20373895250,32650,32650,32650,32600,1066
|
|
20230914,125300,20339098850,32650,32600,32650,32600,578
|
|
20230914,125200,20320245600,32600,32650,32650,32600,877
|
|
20230914,125100,20291612100,32650,32650,32700,32600,1650
|
|
20230914,125000,20237739650,32700,32650,32700,32600,427
|
|
20230914,124900,20223798550,32650,32650,32650,32600,966
|
|
20230914,124800,20192282100,32600,32700,32700,32600,676
|
|
20230914,124700,20170225500,32700,32650,32700,32650,224
|
|
20230914,124600,20162911100,32650,32650,32650,32600,582
|
|
20230914,124500,20143915350,32650,32650,32650,32600,990
|
|
20230914,124400,20111591950,32650,32650,32700,32650,422
|
|
20230914,124300,20097813600,32650,32650,32700,32650,588
|
|
20230914,124200,20078613500,32700,32700,32700,32650,1230
|
|
20230914,124100,20038413050,32700,32700,32700,32650,461
|
|
20230914,124000,20023339200,32700,32700,32750,32700,483
|
|
20230914,123900,20007545000,32750,32750,32750,32700,676
|
|
20230914,123800,19985419250,32700,32700,32700,32700,714
|
|
20230914,123700,19962071450,32700,32700,32750,32700,1222
|
|
20230914,123600,19922109800,32750,32750,32750,32750,1077
|
|
20230914,123500,19886838050,32750,32800,32800,32750,110
|
|
20230914,123400,19883233700,32750,32750,32800,32750,2001
|
|
20230914,123300,19817700450,32750,32800,32800,32750,729
|
|
20230914,123200,19793825100,32750,32800,32850,32750,1746
|
|
20230914,123100,19736590250,32850,32750,32850,32750,695
|
|
20230914,123000,19713792600,32750,32800,32850,32700,3551
|
|
20230914,122900,19597444500,32800,32900,32900,32750,10209
|
|
20230914,122800,19262280850,32850,32850,32900,32800,2416
|
|
20230914,122700,19182913050,32850,32700,32850,32700,17705
|
|
20230914,122600,18602014900,32750,32650,32750,32650,4928
|
|
20230914,122500,18440670900,32700,32750,32750,32700,1049
|
|
20230914,122400,18406368050,32750,32700,32750,32650,2643
|
|
20230914,122300,18319958000,32700,32700,32750,32700,2476
|
|
20230914,122200,18238992750,32700,32750,32750,32700,2038
|
|
20230914,122100,18172347250,32700,32700,32750,32700,605
|
|
20230914,122000,18152562700,32700,32700,32750,32700,1419
|
|
20230914,121900,18106148250,32700,32600,32750,32550,7936
|
|
20230914,121800,17846954250,32550,32550,32600,32550,339
|
|
20230914,121700,17835912900,32600,32550,32600,32550,381
|
|
20230914,121600,17823504350,32600,32500,32600,32500,1096
|
|
20230914,121500,17787858950,32500,32600,32600,32500,349
|
|
20230914,121400,17776504000,32550,32500,32550,32500,383
|
|
20230914,121300,17764046150,32500,32600,32600,32500,407
|
|
20230914,121200,17750810250,32600,32550,32600,32550,283
|
|
20230914,121100,17741597800,32550,32550,32550,32550,725
|
|
20230914,121000,17717999050,32550,32550,32600,32500,851
|
|
20230914,120900,17690299250,32550,32500,32550,32450,1198
|
|
20230914,120800,17651371900,32450,32450,32500,32450,511
|
|
20230914,120700,17634773300,32450,32450,32450,32450,347
|
|
20230914,120600,17623513150,32450,32400,32500,32400,683
|
|
20230914,120500,17601351850,32450,32450,32450,32400,895
|
|
20230914,120400,17572314100,32500,32450,32500,32450,297
|
|
20230914,120300,17562671400,32450,32450,32450,32400,1567
|
|
20230914,120200,17511843750,32450,32500,32500,32450,739
|
|
20230914,120100,17487859150,32500,32500,32550,32450,895
|
|
20230914,120000,17458777600,32500,32550,32550,32500,1950
|
|
20230914,115900,17395390950,32500,32550,32550,32500,1143
|
|
20230914,115800,17358198300,32550,32600,32600,32550,352
|
|
20230914,115700,17346740200,32600,32550,32600,32550,631
|
|
20230914,115600,17326200850,32550,32550,32600,32550,820
|
|
20230914,115500,17299508750,32550,32600,32650,32550,843
|
|
20230914,115400,17272028150,32600,32600,32650,32600,535
|
|
20230914,115300,17254587100,32600,32600,32650,32600,619
|
|
20230914,115200,17234383500,32600,32650,32700,32600,1180
|
|
20230914,115100,17195867500,32650,32700,32700,32650,1574
|
|
20230914,115000,17144475850,32650,32700,32700,32650,1441
|
|
20230914,114900,17097417550,32700,32700,32700,32650,888
|
|
20230914,114800,17068413750,32700,32650,32700,32650,304
|
|
20230914,114700,17058485150,32650,32650,32700,32650,671
|
|
20230914,114600,17036570700,32700,32650,32700,32650,3275
|
|
20230914,114500,16929525200,32600,32550,32600,32550,787
|
|
20230914,114400,16903875750,32600,32550,32600,32500,1766
|
|
20230914,114300,16846329500,32600,32650,32650,32550,1407
|
|
20230914,114200,16800516200,32650,32650,32650,32550,659
|
|
20230914,114100,16779021450,32650,32650,32700,32550,1969
|
|
20230914,114000,16714801200,32650,32700,32750,32650,2078
|
|
20230914,113900,16646858650,32750,32750,32800,32700,1616
|
|
20230914,113800,16593935650,32800,32700,32800,32650,4434
|
|
20230914,113700,16448732950,32650,32650,32750,32600,9703
|
|
20230914,113600,16131314250,32650,32650,32700,32600,5213
|
|
20230914,113500,15961045500,32600,32650,32650,32600,2992
|
|
20230914,113400,15863396300,32650,32600,32650,32600,1895
|
|
20230914,113300,15801530700,32600,32650,32650,32600,2614
|
|
20230914,113200,15716220500,32600,32550,32600,32550,2639
|
|
20230914,113100,15630206750,32550,32450,32600,32400,20130
|
|
20230914,113000,14975814800,32450,32450,32500,32450,1160
|
|
20230914,112900,14938170100,32500,32450,32500,32450,914
|
|
20230914,112800,14908495600,32450,32450,32500,32400,1142
|
|
20230914,112700,14871428750,32450,32450,32450,32400,462
|
|
20230914,112600,14856443800,32400,32400,32450,32400,1795
|
|
20230914,112500,14798217400,32350,32450,32450,32300,2433
|
|
20230914,112400,14719486900,32450,32400,32450,32400,189
|
|
20230914,112300,14713358550,32400,32450,32500,32400,1105
|
|
20230914,112200,14677501850,32450,32450,32500,32400,1433
|
|
20230914,112100,14630971650,32450,32400,32450,32350,3680
|
|
20230914,112000,14511582350,32450,32450,32450,32350,1297
|
|
20230914,111900,14469558150,32450,32450,32450,32400,1215
|
|
20230914,111800,14430160250,32450,32400,32450,32400,504
|
|
20230914,111700,14413829550,32400,32450,32500,32400,1794
|
|
20230914,111600,14355637500,32450,32450,32500,32400,741
|
|
20230914,111500,14331600550,32450,32400,32500,32400,3102
|
|
20230914,111400,14231006900,32400,32500,32500,32400,4875
|
|
20230914,111300,14072695050,32500,32450,32500,32400,958
|
|
20230914,111200,14041603100,32450,32450,32500,32400,1622
|
|
20230914,111100,13988965650,32400,32350,32450,32350,7176
|
|
20230914,111000,13756139050,32350,32300,32400,32300,1179
|
|
20230914,110900,13717965950,32350,32350,32400,32350,1761
|
|
20230914,110800,13660963650,32400,32400,32400,32350,2064
|
|
20230914,110700,13594134700,32400,32400,32400,32300,1195
|
|
20230914,110600,13555480650,32350,32250,32350,32250,3994
|
|
20230914,110500,13426451450,32250,32300,32350,32250,1336
|
|
20230914,110400,13383329000,32300,32350,32350,32300,1917
|
|
20230914,110300,13321331400,32350,32350,32350,32300,1450
|
|
20230914,110200,13274435900,32300,32100,32300,32100,6834
|
|
20230914,110100,13054025450,32100,32100,32200,32050,1628
|
|
20230914,110000,13001738950,32050,32100,32150,32050,777
|
|
20230914,105900,12976797200,32050,32150,32150,32050,826
|
|
20230914,105800,12950278500,32150,32100,32150,32100,710
|
|
20230914,105700,12927458700,32100,32150,32200,32100,2010
|
|
20230914,105600,12862840350,32150,32150,32150,32100,964
|
|
20230914,105500,12831882900,32100,32050,32150,32050,320
|
|
20230914,105400,12821600100,32050,32100,32100,32050,2723
|
|
20230914,105300,12734283200,32050,32050,32100,32050,1103
|
|
20230914,105200,12698907750,32050,32050,32100,32050,953
|
|
20230914,105100,12668322200,32050,32100,32150,32050,660
|
|
20230914,105000,12647125200,32100,32150,32150,32050,1220
|
|
20230914,104900,12607962250,32100,32150,32150,32100,613
|
|
20230914,104800,12588262000,32150,32100,32150,32050,1169
|
|
20230914,104700,12550732250,32100,32150,32150,32050,1375
|
|
20230914,104600,12506601900,32150,32050,32150,32050,726
|
|
20230914,104500,12483304300,32050,32050,32100,32000,845
|
|
20230914,104400,12456200250,32050,32050,32050,32000,1117
|
|
20230914,104300,12420417000,32050,32050,32050,32000,1842
|
|
20230914,104200,12361388200,32050,32050,32050,32000,1158
|
|
20230914,104100,12324275750,32050,32000,32050,32000,1124
|
|
20230914,104000,12288291100,32000,32050,32050,32000,2070
|
|
20230914,103900,12222031600,32050,32050,32100,32050,4073
|
|
20230914,103800,12091485650,32050,32150,32150,32050,1278
|
|
20230914,103700,12050490600,32100,32100,32150,32100,2013
|
|
20230914,103600,11985856300,32150,32200,32200,32100,2164
|
|
20230914,103500,11916307750,32200,32150,32200,32150,498
|
|
20230914,103400,11900291650,32150,32200,32200,32150,229
|
|
20230914,103300,11892927300,32200,32200,32250,32150,589
|
|
20230914,103200,11873961400,32250,32350,32350,32200,1928
|
|
20230914,103100,11811805150,32200,32250,32300,32200,1868
|
|
20230914,103000,11751510500,32300,32200,32300,32200,2349
|
|
20230914,102900,11675724300,32200,32200,32250,32200,841
|
|
20230914,102800,11648642750,32200,32250,32250,32200,841
|
|
20230914,102700,11621555600,32250,32150,32250,32100,1319
|
|
20230914,102600,11579110250,32150,32200,32250,32150,5061
|
|
20230914,102500,11416193200,32200,32300,32300,32200,1240
|
|
20230914,102400,11376247500,32300,32250,32300,32200,2759
|
|
20230914,102300,11287252750,32350,32350,32350,32300,3864
|
|
20230914,102200,11162433300,32350,32350,32350,32300,1092
|
|
20230914,102100,11127114700,32300,32350,32400,32300,1698
|
|
20230914,102000,11072185050,32400,32450,32450,32400,2322
|
|
20230914,101900,10996922400,32450,32450,32450,32400,2052
|
|
20230914,101800,10930357250,32450,32400,32450,32400,2047
|
|
20230914,101700,10863957250,32400,32450,32450,32400,4106
|
|
20230914,101600,10730777500,32450,32350,32500,32350,11009
|
|
20230914,101500,10373673650,32400,32450,32450,32350,4970
|
|
20230914,101400,10212646750,32450,32300,32450,32300,8705
|
|
20230914,101300,9930642300,32350,32300,32350,32250,3341
|
|
20230914,101200,9822730950,32350,32350,32350,32300,2459
|
|
20230914,101100,9743218200,32350,32250,32350,32250,3425
|
|
20230914,101000,9632499750,32300,32350,32350,32300,3651
|
|
20230914,100900,9514495650,32350,32350,32400,32300,3005
|
|
20230914,100800,9417307600,32350,32350,32400,32300,3062
|
|
20230914,100700,9318268200,32350,32400,32450,32300,4414
|
|
20230914,100600,9175353250,32400,32350,32400,32300,5037
|
|
20230914,100500,9012269350,32350,32300,32350,32250,2198
|
|
20230914,100400,8941243200,32300,32300,32300,32250,6606
|
|
20230914,100300,8727901700,32250,32250,32300,32200,3521
|
|
20230914,100200,8614282700,32200,32300,32300,32200,3317
|
|
20230914,100100,8507266450,32300,32250,32300,32200,5069
|
|
20230914,100000,8343759650,32250,32150,32250,32100,12030
|
|
20230914,095900,7956517300,32150,32150,32150,32100,1411
|
|
20230914,095800,7911164050,32150,32150,32150,32100,835
|
|
20230914,095700,7884336350,32150,32150,32150,32100,2614
|
|
20230914,095600,7800304300,32150,32150,32150,32100,947
|
|
20230914,095500,7769863550,32150,32100,32150,32100,3366
|
|
20230914,095400,7661715600,32100,32200,32200,32100,2338
|
|
20230914,095300,7586549300,32200,32200,32200,32150,2442
|
|
20230914,095200,7507985400,32200,32150,32200,32150,2217
|
|
20230914,095100,7436641200,32150,32200,32200,32150,888
|
|
20230914,095000,7408083100,32200,32200,32200,32100,2403
|
|
20230914,094900,7330829250,32200,32150,32200,32100,821
|
|
20230914,094800,7304443750,32150,32200,32200,32100,5916
|
|
20230914,094700,7114286950,32150,32200,32250,32150,7142
|
|
20230914,094600,6884144650,32200,32200,32250,32150,6062
|
|
20230914,094500,6688953350,32200,32150,32200,32100,2826
|
|
20230914,094400,6598068900,32150,32150,32200,32100,3662
|
|
20230914,094300,6480369750,32150,31850,32150,31800,20055
|
|
20230914,094200,5838903650,31850,31850,31900,31800,2608
|
|
20230914,094100,5755840100,31900,31850,31900,31850,974
|
|
20230914,094000,5724790400,31900,31900,31900,31850,2361
|
|
20230914,093900,5649495350,31900,31950,31950,31900,2215
|
|
20230914,093800,5578732300,31950,31950,31950,31900,1773
|
|
20230914,093700,5522094250,31900,31850,31950,31800,4711
|
|
20230914,093600,5371937550,31800,31800,31850,31750,3455
|
|
20230914,093500,5262131950,31800,31850,31850,31750,2915
|
|
20230914,093400,5169428150,31800,31850,31850,31800,1447
|
|
20230914,093300,5123368700,31850,31850,31850,31800,1392
|
|
20230914,093200,5079094750,31850,31850,31850,31800,922
|
|
20230914,093100,5049751900,31850,31850,31850,31800,947
|
|
20230914,093000,5019616700,31850,31750,31850,31700,4246
|
|
20230914,092900,4884697550,31750,31700,31750,31700,433
|
|
20230914,092800,4870961000,31750,31700,31750,31650,2110
|
|
20230914,092700,4804089950,31650,31750,31750,31600,6787
|
|
20230914,092600,4589207250,31700,31800,31800,31700,4459
|
|
20230914,092500,4447743850,31800,31800,31850,31750,4572
|
|
20230914,092400,4302443800,31800,31850,31900,31800,2804
|
|
20230914,092300,4213220350,31900,31950,32000,31800,8079
|
|
20230914,092200,3955363850,32000,31950,32000,31900,6770
|
|
20230914,092100,3739092200,31900,31800,31950,31800,8586
|
|
20230914,092000,3465533650,31800,31850,31850,31800,983
|
|
20230914,091900,3434233250,31850,31800,31850,31800,2648
|
|
20230914,091800,3349937550,31850,31750,31850,31750,1811
|
|
20230914,091700,3292337850,31750,31800,31800,31750,2168
|
|
20230914,091600,3223399350,31800,31700,31800,31700,2843
|
|
20230914,091500,3133076150,31700,31750,31800,31700,2691
|
|
20230914,091400,3047644350,31750,31700,31750,31700,2324
|
|
20230914,091300,2973905200,31700,31750,31800,31700,2294
|
|
20230914,091200,2901075450,31800,31800,31850,31750,2624
|
|
20230914,091100,2817704450,31850,31800,31850,31750,4215
|
|
20230914,091000,2683674950,31800,31900,31900,31750,2558
|
|
20230914,090900,2602263850,31900,31950,31950,31800,4553
|
|
20230914,090800,2456983150,31900,31800,31950,31750,7592
|
|
20230914,090700,2215194600,31800,31650,31800,31600,4858
|
|
20230914,090600,2061223000,31700,31650,31700,31550,8880
|
|
20230914,090500,1780393650,31600,31700,31700,31600,7493
|
|
20230914,090400,1543063300,31650,31600,31700,31600,2037
|
|
20230914,090300,1478565600,31600,31800,31800,31500,17582
|
|
20230914,090200,921914400,31850,31700,31850,31700,5505
|
|
20230914,090100,746945200,31700,31850,31850,31700,4980
|
|
20230914,090000,588886050,31800,31900,31900,31800,14878
|