714 lines
39 KiB
CSV
714 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,205100,35740270550,31650,31650,31650,31650,24633
|
|
20230918,205000,35740270550,31650,31650,31650,31650,0
|
|
20230918,204900,35740270550,31650,31650,31650,31650,0
|
|
20230918,204800,35740270550,31650,31650,31650,31650,0
|
|
20230918,204700,35740270550,31650,31650,31650,31650,0
|
|
20230918,204600,35740270550,31650,31650,31650,31650,0
|
|
20230918,204500,35740270550,31650,31650,31650,31650,0
|
|
20230918,204400,35740270550,31650,31650,31650,31650,0
|
|
20230918,204300,35740270550,31650,31650,31650,31650,0
|
|
20230918,204200,35740270550,31650,31650,31650,31650,0
|
|
20230918,204100,35740270550,31650,31650,31650,31650,0
|
|
20230918,204000,35740270550,31650,31650,31650,31650,0
|
|
20230918,203900,35740270550,31650,31650,31650,31650,0
|
|
20230918,203800,35740270550,31650,31650,31650,31650,0
|
|
20230918,203700,35740270550,31650,31650,31650,31650,0
|
|
20230918,203600,35740270550,31650,31650,31650,31650,0
|
|
20230918,203500,35740270550,31650,31650,31650,31650,0
|
|
20230918,203400,35740270550,31650,31650,31650,31650,0
|
|
20230918,203300,35740270550,31650,31650,31650,31650,0
|
|
20230918,203200,35740270550,31650,31650,31650,31650,0
|
|
20230918,203100,35740270550,31650,31650,31650,31650,0
|
|
20230918,203000,35740270550,31650,31650,31650,31650,0
|
|
20230918,202900,35740270550,31650,31650,31650,31650,0
|
|
20230918,202800,35740270550,31650,31650,31650,31650,0
|
|
20230918,202700,35740270550,31650,31650,31650,31650,0
|
|
20230918,202600,35740270550,31650,31650,31650,31650,0
|
|
20230918,202500,35740270550,31650,31650,31650,31650,0
|
|
20230918,202400,35740270550,31650,31650,31650,31650,0
|
|
20230918,202300,35740270550,31650,31650,31650,31650,0
|
|
20230918,202200,35740270550,31650,31650,31650,31650,0
|
|
20230918,202100,35740270550,31650,31650,31650,31650,24633
|
|
20230918,202000,35740270550,31650,31650,31650,31650,0
|
|
20230918,201900,35740270550,31650,31650,31650,31650,0
|
|
20230918,201800,35740270550,31650,31650,31650,31650,0
|
|
20230918,201700,35740270550,31650,31650,31650,31650,0
|
|
20230918,201600,35740270550,31650,31650,31650,31650,0
|
|
20230918,201500,35740270550,31650,31650,31650,31650,0
|
|
20230918,201400,35740270550,31650,31650,31650,31650,0
|
|
20230918,201300,35740270550,31650,31650,31650,31650,0
|
|
20230918,201200,35740270550,31650,31650,31650,31650,0
|
|
20230918,201100,35740270550,31650,31650,31650,31650,0
|
|
20230918,201000,35740270550,31650,31650,31650,31650,0
|
|
20230918,200900,35740270550,31650,31650,31650,31650,0
|
|
20230918,200800,35740270550,31650,31650,31650,31650,0
|
|
20230918,200700,35740270550,31650,31650,31650,31650,0
|
|
20230918,200600,35740270550,31650,31650,31650,31650,0
|
|
20230918,200500,35740270550,31650,31650,31650,31650,0
|
|
20230918,200400,35740270550,31650,31650,31650,31650,0
|
|
20230918,200300,35740270550,31650,31650,31650,31650,0
|
|
20230918,200200,35740270550,31650,31650,31650,31650,0
|
|
20230918,200100,35740270550,31650,31650,31650,31650,0
|
|
20230918,200000,35740270550,31650,31650,31650,31650,0
|
|
20230918,195900,35740270550,31650,31650,31650,31650,0
|
|
20230918,195800,35740270550,31650,31650,31650,31650,0
|
|
20230918,195700,35740270550,31650,31650,31650,31650,0
|
|
20230918,195600,35740270550,31650,31650,31650,31650,0
|
|
20230918,195500,35740270550,31650,31650,31650,31650,0
|
|
20230918,195400,35740270550,31650,31650,31650,31650,0
|
|
20230918,195300,35740270550,31650,31650,31650,31650,0
|
|
20230918,195200,35740270550,31650,31650,31650,31650,0
|
|
20230918,195100,35740270550,31650,31650,31650,31650,24633
|
|
20230918,195000,35740270550,31650,31650,31650,31650,0
|
|
20230918,194900,35740270550,31650,31650,31650,31650,0
|
|
20230918,194800,35740270550,31650,31650,31650,31650,0
|
|
20230918,194700,35740270550,31650,31650,31650,31650,0
|
|
20230918,194600,35740270550,31650,31650,31650,31650,0
|
|
20230918,194500,35740270550,31650,31650,31650,31650,0
|
|
20230918,194400,35740270550,31650,31650,31650,31650,0
|
|
20230918,194300,35740270550,31650,31650,31650,31650,0
|
|
20230918,194200,35740270550,31650,31650,31650,31650,0
|
|
20230918,194100,35740270550,31650,31650,31650,31650,0
|
|
20230918,194000,35740270550,31650,31650,31650,31650,0
|
|
20230918,193900,35740270550,31650,31650,31650,31650,0
|
|
20230918,193800,35740270550,31650,31650,31650,31650,0
|
|
20230918,193700,35740270550,31650,31650,31650,31650,0
|
|
20230918,193600,35740270550,31650,31650,31650,31650,0
|
|
20230918,193500,35740270550,31650,31650,31650,31650,0
|
|
20230918,193400,35740270550,31650,31650,31650,31650,0
|
|
20230918,193300,35740270550,31650,31650,31650,31650,0
|
|
20230918,193200,35740270550,31650,31650,31650,31650,0
|
|
20230918,193100,35740270550,31650,31650,31650,31650,0
|
|
20230918,193000,35740270550,31650,31650,31650,31650,0
|
|
20230918,192900,35740270550,31650,31650,31650,31650,0
|
|
20230918,192800,35740270550,31650,31650,31650,31650,0
|
|
20230918,192700,35740270550,31650,31650,31650,31650,0
|
|
20230918,192600,35740270550,31650,31650,31650,31650,0
|
|
20230918,192500,35740270550,31650,31650,31650,31650,0
|
|
20230918,192400,35740270550,31650,31650,31650,31650,0
|
|
20230918,192300,35740270550,31650,31650,31650,31650,0
|
|
20230918,192200,35740270550,31650,31650,31650,31650,0
|
|
20230918,192100,35740270550,31650,31650,31650,31650,24633
|
|
20230918,192000,35740270550,31650,31650,31650,31650,0
|
|
20230918,191900,35740270550,31650,31650,31650,31650,0
|
|
20230918,191800,35740270550,31650,31650,31650,31650,0
|
|
20230918,191700,35740270550,31650,31650,31650,31650,0
|
|
20230918,191600,35740270550,31650,31650,31650,31650,0
|
|
20230918,191500,35740270550,31650,31650,31650,31650,0
|
|
20230918,191400,35740270550,31650,31650,31650,31650,0
|
|
20230918,191300,35740270550,31650,31650,31650,31650,0
|
|
20230918,191200,35740270550,31650,31650,31650,31650,0
|
|
20230918,191100,35740270550,31650,31650,31650,31650,0
|
|
20230918,191000,35740270550,31650,31650,31650,31650,0
|
|
20230918,190900,35740270550,31650,31650,31650,31650,0
|
|
20230918,190800,35740270550,31650,31650,31650,31650,0
|
|
20230918,190700,35740270550,31650,31650,31650,31650,0
|
|
20230918,190600,35740270550,31650,31650,31650,31650,0
|
|
20230918,190500,35740270550,31650,31650,31650,31650,0
|
|
20230918,190400,35740270550,31650,31650,31650,31650,0
|
|
20230918,190300,35740270550,31650,31650,31650,31650,0
|
|
20230918,190200,35740270550,31650,31650,31650,31650,0
|
|
20230918,190100,35740270550,31650,31650,31650,31650,0
|
|
20230918,190000,35740270550,31650,31650,31650,31650,0
|
|
20230918,185900,35740270550,31650,31650,31650,31650,0
|
|
20230918,185800,35740270550,31650,31650,31650,31650,0
|
|
20230918,185700,35740270550,31650,31650,31650,31650,0
|
|
20230918,185600,35740270550,31650,31650,31650,31650,0
|
|
20230918,185500,35740270550,31650,31650,31650,31650,0
|
|
20230918,185400,35740270550,31650,31650,31650,31650,0
|
|
20230918,185300,35740270550,31650,31650,31650,31650,0
|
|
20230918,185200,35740270550,31650,31650,31650,31650,0
|
|
20230918,185100,35740270550,31650,31650,31650,31650,24633
|
|
20230918,185000,35740270550,31650,31650,31650,31650,0
|
|
20230918,184900,35740270550,31650,31650,31650,31650,0
|
|
20230918,184800,35740270550,31650,31650,31650,31650,0
|
|
20230918,184700,35740270550,31650,31650,31650,31650,0
|
|
20230918,184600,35740270550,31650,31650,31650,31650,0
|
|
20230918,184500,35740270550,31650,31650,31650,31650,0
|
|
20230918,184400,35740270550,31650,31650,31650,31650,0
|
|
20230918,184300,35740270550,31650,31650,31650,31650,0
|
|
20230918,184200,35740270550,31650,31650,31650,31650,0
|
|
20230918,184100,35740270550,31650,31650,31650,31650,0
|
|
20230918,184000,35740270550,31650,31650,31650,31650,0
|
|
20230918,183900,35740270550,31650,31650,31650,31650,0
|
|
20230918,183800,35740270550,31650,31650,31650,31650,0
|
|
20230918,183700,35740270550,31650,31650,31650,31650,0
|
|
20230918,183600,35740270550,31650,31650,31650,31650,0
|
|
20230918,183500,35740270550,31650,31650,31650,31650,0
|
|
20230918,183400,35740270550,31650,31650,31650,31650,0
|
|
20230918,183300,35740270550,31650,31650,31650,31650,0
|
|
20230918,183200,35740270550,31650,31650,31650,31650,0
|
|
20230918,183100,35740270550,31650,31650,31650,31650,0
|
|
20230918,183000,35740270550,31650,31650,31650,31650,0
|
|
20230918,182900,35740270550,31650,31650,31650,31650,0
|
|
20230918,182800,35740270550,31650,31650,31650,31650,0
|
|
20230918,182700,35740270550,31650,31650,31650,31650,0
|
|
20230918,182600,35740270550,31650,31650,31650,31650,0
|
|
20230918,182500,35740270550,31650,31650,31650,31650,0
|
|
20230918,182400,35740270550,31650,31650,31650,31650,0
|
|
20230918,182300,35740270550,31650,31650,31650,31650,0
|
|
20230918,182200,35740270550,31650,31650,31650,31650,0
|
|
20230918,182100,35740270550,31650,31650,31650,31650,24633
|
|
20230918,182000,35740270550,31650,31650,31650,31650,0
|
|
20230918,181900,35740270550,31650,31650,31650,31650,0
|
|
20230918,181800,35740270550,31650,31650,31650,31650,0
|
|
20230918,181700,35740270550,31650,31650,31650,31650,0
|
|
20230918,181600,35740270550,31650,31650,31650,31650,0
|
|
20230918,181500,35740270550,31650,31650,31650,31650,0
|
|
20230918,181400,35740270550,31650,31650,31650,31650,0
|
|
20230918,181300,35740270550,31650,31650,31650,31650,0
|
|
20230918,181200,35740270550,31650,31650,31650,31650,0
|
|
20230918,181100,35740270550,31650,31650,31650,31650,0
|
|
20230918,181000,35740270550,31650,31650,31650,31650,0
|
|
20230918,180900,35740270550,31650,31650,31650,31650,0
|
|
20230918,180800,35740270550,31650,31650,31650,31650,0
|
|
20230918,180700,35740270550,31650,31650,31650,31650,0
|
|
20230918,180600,35740270550,31650,31650,31650,31650,0
|
|
20230918,180500,35740270550,31650,31650,31650,31650,0
|
|
20230918,180400,35740270550,31650,31650,31650,31650,0
|
|
20230918,180300,35740270550,31650,31650,31650,31650,0
|
|
20230918,180200,35740270550,31650,31650,31650,31650,0
|
|
20230918,180100,35740270550,31650,31650,31650,31650,0
|
|
20230918,180000,35740270550,31650,31650,31650,31650,0
|
|
20230918,175900,35740270550,31650,31650,31650,31650,0
|
|
20230918,175800,35740270550,31650,31650,31650,31650,0
|
|
20230918,175700,35740270550,31650,31650,31650,31650,0
|
|
20230918,175600,35740270550,31650,31650,31650,31650,0
|
|
20230918,175500,35740270550,31650,31650,31650,31650,0
|
|
20230918,175400,35740270550,31650,31650,31650,31650,0
|
|
20230918,175300,35740270550,31650,31650,31650,31650,0
|
|
20230918,175200,35740270550,31650,31650,31650,31650,0
|
|
20230918,175100,35740270550,31650,31650,31650,31650,24633
|
|
20230918,175000,35740270550,31650,31650,31650,31650,0
|
|
20230918,174900,35740270550,31650,31650,31650,31650,0
|
|
20230918,174800,35740270550,31650,31650,31650,31650,0
|
|
20230918,174700,35740270550,31650,31650,31650,31650,0
|
|
20230918,174600,35740270550,31650,31650,31650,31650,0
|
|
20230918,174500,35740270550,31650,31650,31650,31650,0
|
|
20230918,174400,35740270550,31650,31650,31650,31650,0
|
|
20230918,174300,35740270550,31650,31650,31650,31650,0
|
|
20230918,174200,35740270550,31650,31650,31650,31650,0
|
|
20230918,174100,35740270550,31650,31650,31650,31650,0
|
|
20230918,174000,35740270550,31650,31650,31650,31650,0
|
|
20230918,173900,35740270550,31650,31650,31650,31650,0
|
|
20230918,173800,35740270550,31650,31650,31650,31650,0
|
|
20230918,173700,35740270550,31650,31650,31650,31650,0
|
|
20230918,173600,35740270550,31650,31650,31650,31650,0
|
|
20230918,173500,35740270550,31650,31650,31650,31650,0
|
|
20230918,173400,35740270550,31650,31650,31650,31650,0
|
|
20230918,173300,35740270550,31650,31650,31650,31650,0
|
|
20230918,173200,35740270550,31650,31650,31650,31650,0
|
|
20230918,173100,35740270550,31650,31650,31650,31650,0
|
|
20230918,173000,35740270550,31650,31650,31650,31650,0
|
|
20230918,172900,35740270550,31650,31650,31650,31650,0
|
|
20230918,172800,35740270550,31650,31650,31650,31650,0
|
|
20230918,172700,35740270550,31650,31650,31650,31650,0
|
|
20230918,172600,35740270550,31650,31650,31650,31650,0
|
|
20230918,172500,35740270550,31650,31650,31650,31650,0
|
|
20230918,172400,35740270550,31650,31650,31650,31650,0
|
|
20230918,172300,35740270550,31650,31650,31650,31650,0
|
|
20230918,172200,35740270550,31650,31650,31650,31650,0
|
|
20230918,172100,35740270550,31650,31650,31650,31650,24633
|
|
20230918,172000,35740270550,31650,31650,31650,31650,0
|
|
20230918,171900,35740270550,31650,31650,31650,31650,0
|
|
20230918,171800,35740270550,31650,31650,31650,31650,0
|
|
20230918,171700,35740270550,31650,31650,31650,31650,0
|
|
20230918,171600,35740270550,31650,31650,31650,31650,0
|
|
20230918,171500,35740270550,31650,31650,31650,31650,0
|
|
20230918,171400,35740270550,31650,31650,31650,31650,0
|
|
20230918,171300,35740270550,31650,31650,31650,31650,0
|
|
20230918,171200,35740270550,31650,31650,31650,31650,0
|
|
20230918,171100,35740270550,31650,31650,31650,31650,0
|
|
20230918,171000,35740270550,31650,31650,31650,31650,0
|
|
20230918,170900,35740270550,31650,31650,31650,31650,0
|
|
20230918,170800,35740270550,31650,31650,31650,31650,0
|
|
20230918,170700,35740270550,31650,31650,31650,31650,0
|
|
20230918,170600,35740270550,31650,31650,31650,31650,0
|
|
20230918,170500,35740270550,31650,31650,31650,31650,0
|
|
20230918,170400,35740270550,31650,31650,31650,31650,0
|
|
20230918,170300,35740270550,31650,31650,31650,31650,0
|
|
20230918,170200,35740270550,31650,31650,31650,31650,0
|
|
20230918,170100,35740270550,31650,31650,31650,31650,0
|
|
20230918,170000,35740270550,31650,31650,31650,31650,0
|
|
20230918,165900,35740270550,31650,31650,31650,31650,0
|
|
20230918,165800,35740270550,31650,31650,31650,31650,0
|
|
20230918,165700,35740270550,31650,31650,31650,31650,0
|
|
20230918,165600,35740270550,31650,31650,31650,31650,0
|
|
20230918,165500,35740270550,31650,31650,31650,31650,0
|
|
20230918,165400,35740270550,31650,31650,31650,31650,0
|
|
20230918,165300,35740270550,31650,31650,31650,31650,0
|
|
20230918,165200,35740270550,31650,31650,31650,31650,0
|
|
20230918,165100,35740270550,31650,31650,31650,31650,24633
|
|
20230918,165000,35740270550,31650,31650,31650,31650,0
|
|
20230918,164900,35740270550,31650,31650,31650,31650,0
|
|
20230918,164800,35740270550,31650,31650,31650,31650,0
|
|
20230918,164700,35740270550,31650,31650,31650,31650,0
|
|
20230918,164600,35740270550,31650,31650,31650,31650,0
|
|
20230918,164500,35740270550,31650,31650,31650,31650,0
|
|
20230918,164400,35740270550,31650,31650,31650,31650,0
|
|
20230918,164300,35740270550,31650,31650,31650,31650,0
|
|
20230918,164200,35740270550,31650,31650,31650,31650,0
|
|
20230918,164100,35740270550,31650,31650,31650,31650,0
|
|
20230918,164000,35740270550,31650,31650,31650,31650,0
|
|
20230918,163900,35740270550,31650,31650,31650,31650,0
|
|
20230918,163800,35740270550,31650,31650,31650,31650,0
|
|
20230918,163700,35740270550,31650,31650,31650,31650,0
|
|
20230918,163600,35740270550,31650,31650,31650,31650,0
|
|
20230918,163500,35740270550,31650,31650,31650,31650,0
|
|
20230918,163400,35740270550,31650,31650,31650,31650,0
|
|
20230918,163300,35740270550,31650,31650,31650,31650,0
|
|
20230918,163200,35740270550,31650,31650,31650,31650,0
|
|
20230918,163100,35740270550,31650,31650,31650,31650,0
|
|
20230918,163000,35740270550,31650,31650,31650,31650,0
|
|
20230918,162900,35740270550,31650,31650,31650,31650,0
|
|
20230918,162800,35740270550,31650,31650,31650,31650,0
|
|
20230918,162700,35740270550,31650,31650,31650,31650,0
|
|
20230918,162600,35740270550,31650,31650,31650,31650,0
|
|
20230918,162500,35740270550,31650,31650,31650,31650,0
|
|
20230918,162400,35740270550,31650,31650,31650,31650,0
|
|
20230918,162300,35740270550,31650,31650,31650,31650,0
|
|
20230918,162200,35740270550,31650,31650,31650,31650,0
|
|
20230918,162100,35740270550,31650,31650,31650,31650,24633
|
|
20230918,162000,35740270550,31650,31650,31650,31650,0
|
|
20230918,161900,35740270550,31650,31650,31650,31650,0
|
|
20230918,161800,35740270550,31650,31650,31650,31650,0
|
|
20230918,161700,35740270550,31650,31650,31650,31650,0
|
|
20230918,161600,35740270550,31650,31650,31650,31650,0
|
|
20230918,161500,35740270550,31650,31650,31650,31650,0
|
|
20230918,161400,35740270550,31650,31650,31650,31650,0
|
|
20230918,161300,35740270550,31650,31650,31650,31650,0
|
|
20230918,161200,35740270550,31650,31650,31650,31650,0
|
|
20230918,161100,35740270550,31650,31650,31650,31650,0
|
|
20230918,161000,35740270550,31650,31650,31650,31650,0
|
|
20230918,160900,35740270550,31650,31650,31650,31650,0
|
|
20230918,160800,35740270550,31650,31650,31650,31650,0
|
|
20230918,160700,35740270550,31650,31650,31650,31650,0
|
|
20230918,160600,35740270550,31650,31650,31650,31650,0
|
|
20230918,160500,35740270550,31650,31650,31650,31650,0
|
|
20230918,160400,35740270550,31650,31650,31650,31650,0
|
|
20230918,160300,35740270550,31650,31650,31650,31650,0
|
|
20230918,160200,35740270550,31650,31650,31650,31650,0
|
|
20230918,160100,35740270550,31650,31650,31650,31650,0
|
|
20230918,160000,35740270550,31650,31650,31650,31650,0
|
|
20230918,155900,35740270550,31650,31650,31650,31650,0
|
|
20230918,155800,35740270550,31650,31650,31650,31650,0
|
|
20230918,155700,35740270550,31650,31650,31650,31650,0
|
|
20230918,155600,35740270550,31650,31650,31650,31650,0
|
|
20230918,155500,35740270550,31650,31650,31650,31650,0
|
|
20230918,155400,35740270550,31650,31650,31650,31650,0
|
|
20230918,155300,35740270550,31650,31650,31650,31650,0
|
|
20230918,155200,35740270550,31650,31650,31650,31650,0
|
|
20230918,155100,35740270550,31650,31650,31650,31650,24633
|
|
20230918,155000,35740270550,31650,31650,31650,31650,0
|
|
20230918,154900,35740270550,31650,31650,31650,31650,0
|
|
20230918,154800,35740270550,31650,31650,31650,31650,0
|
|
20230918,154700,35740270550,31650,31650,31650,31650,0
|
|
20230918,154600,35740270550,31650,31650,31650,31650,0
|
|
20230918,154500,35740270550,31650,31650,31650,31650,0
|
|
20230918,154400,35740270550,31650,31650,31650,31650,0
|
|
20230918,154300,35740270550,31650,31650,31650,31650,0
|
|
20230918,154200,35740270550,31650,31650,31650,31650,0
|
|
20230918,154100,35740270550,31650,31650,31650,31650,0
|
|
20230918,154000,35740270550,31650,31650,31650,31650,0
|
|
20230918,153900,35740270550,31650,31650,31650,31650,0
|
|
20230918,153800,35740270550,31650,31650,31650,31650,0
|
|
20230918,153700,35740270550,31650,31650,31650,31650,0
|
|
20230918,153600,35740270550,31650,31650,31650,31650,0
|
|
20230918,153500,35740270550,31650,31650,31650,31650,0
|
|
20230918,153400,35740270550,31650,31650,31650,31650,0
|
|
20230918,153300,35740270550,31650,31650,31650,31650,0
|
|
20230918,153200,35740270550,31650,31650,31650,31650,0
|
|
20230918,153100,35740270550,31650,31650,31650,31650,0
|
|
20230918,153000,35740270550,31650,31650,31650,31650,24633
|
|
20230918,152900,34960636100,31650,31650,31650,31650,0
|
|
20230918,152800,34960636100,31650,31650,31650,31650,0
|
|
20230918,152700,34960636100,31650,31650,31650,31650,0
|
|
20230918,152600,34960636100,31650,31650,31650,31650,0
|
|
20230918,152500,34960636100,31650,31650,31650,31650,0
|
|
20230918,152400,34960636100,31650,31650,31650,31650,0
|
|
20230918,152300,34960636100,31650,31650,31650,31650,0
|
|
20230918,152200,34960636100,31650,31650,31650,31650,0
|
|
20230918,152100,34960636100,31650,31650,31650,31650,0
|
|
20230918,152000,34960636100,31650,31650,31650,31650,0
|
|
20230918,151900,34960636100,31650,31550,31650,31550,7533
|
|
20230918,151800,34722610600,31550,31600,31600,31550,7023
|
|
20230918,151700,34500693050,31550,31550,31600,31550,5358
|
|
20230918,151600,34331568150,31600,31550,31600,31550,2184
|
|
20230918,151500,34262610400,31600,31550,31600,31550,3997
|
|
20230918,151400,34136470350,31600,31550,31600,31550,1576
|
|
20230918,151300,34086700750,31600,31550,31600,31550,1588
|
|
20230918,151200,34036584650,31550,31550,31600,31550,1760
|
|
20230918,151100,33981049000,31550,31550,31600,31550,1986
|
|
20230918,151000,33918354800,31600,31550,31600,31550,1611
|
|
20230918,150900,33867517000,31550,31550,31600,31550,661
|
|
20230918,150800,33846654150,31550,31550,31600,31550,2267
|
|
20230918,150700,33775116200,31550,31550,31600,31550,1463
|
|
20230918,150600,33728921000,31550,31550,31600,31550,2074
|
|
20230918,150500,33663462700,31550,31550,31600,31550,6109
|
|
20230918,150400,33470716600,31600,31550,31600,31550,4735
|
|
20230918,150300,33321310550,31550,31600,31600,31550,2285
|
|
20230918,150200,33249180950,31550,31550,31600,31550,2837
|
|
20230918,150100,33159658600,31600,31600,31600,31550,1271
|
|
20230918,150000,33119516900,31550,31550,31600,31550,1596
|
|
20230918,145900,33069133300,31600,31550,31600,31550,3037
|
|
20230918,145800,32973245300,31550,31550,31600,31550,1724
|
|
20230918,145700,32918850550,31550,31550,31600,31550,10164
|
|
20230918,145600,32598161400,31550,31550,31600,31550,2555
|
|
20230918,145500,32517496900,31600,31550,31600,31550,4126
|
|
20230918,145400,32387265650,31550,31550,31600,31550,2230
|
|
20230918,145300,32316898300,31550,31600,31600,31550,1709
|
|
20230918,145200,32262973750,31550,31550,31600,31550,1664
|
|
20230918,145100,32210461250,31600,31650,31650,31550,12495
|
|
20230918,145000,31815649050,31650,31600,31650,31600,1414
|
|
20230918,144900,31770946050,31600,31650,31650,31600,453
|
|
20230918,144800,31756625750,31600,31600,31650,31600,4627
|
|
20230918,144700,31610278300,31650,31650,31650,31600,1122
|
|
20230918,144600,31574821450,31650,31600,31650,31600,2277
|
|
20230918,144500,31502819100,31650,31600,31650,31600,2140
|
|
20230918,144400,31435189100,31600,31600,31650,31600,1334
|
|
20230918,144300,31392997800,31650,31650,31650,31600,1758
|
|
20230918,144200,31337400700,31650,31650,31650,31600,1390
|
|
20230918,144100,31293458050,31650,31600,31650,31600,649
|
|
20230918,144000,31272936950,31650,31600,31650,31600,2163
|
|
20230918,143900,31204562450,31600,31600,31650,31600,1751
|
|
20230918,143800,31149224000,31650,31650,31650,31600,917
|
|
20230918,143700,31120237400,31650,31600,31650,31600,1232
|
|
20230918,143600,31081272150,31600,31650,31650,31600,1698
|
|
20230918,143500,31027599900,31650,31600,31650,31600,1382
|
|
20230918,143400,30983902050,31600,31650,31650,31600,1206
|
|
20230918,143300,30945784050,31650,31600,31650,31600,1908
|
|
20230918,143200,30885461950,31650,31600,31650,31600,1612
|
|
20230918,143100,30834489100,31600,31600,31650,31600,1055
|
|
20230918,143000,30801131900,31600,31600,31650,31600,864
|
|
20230918,142900,30773815700,31600,31600,31650,31600,1713
|
|
20230918,142800,30719618450,31650,31600,31650,31600,2075
|
|
20230918,142700,30654002900,31600,31600,31650,31600,531
|
|
20230918,142600,30637221300,31600,31600,31650,31600,788
|
|
20230918,142500,30612316400,31600,31600,31650,31600,2933
|
|
20230918,142400,30519596050,31650,31600,31650,31600,3228
|
|
20230918,142300,30417551350,31600,31600,31650,31600,971
|
|
20230918,142200,30386862900,31650,31650,31650,31600,1137
|
|
20230918,142100,30350921800,31600,31650,31650,31600,1045
|
|
20230918,142000,30317867900,31650,31600,31650,31600,3911
|
|
20230918,141900,30194165200,31600,31650,31650,31600,777
|
|
20230918,141800,30169588250,31650,31650,31650,31600,3393
|
|
20230918,141700,30062306850,31600,31650,31650,31600,14683
|
|
20230918,141600,29597639450,31650,31650,31700,31650,3157
|
|
20230918,141500,29497717450,31650,31650,31700,31650,2060
|
|
20230918,141400,29432517100,31650,31650,31700,31650,1553
|
|
20230918,141300,29383358000,31650,31650,31700,31650,720
|
|
20230918,141200,29360562800,31650,31700,31700,31650,2205
|
|
20230918,141100,29290709700,31650,31650,31700,31650,1223
|
|
20230918,141000,29251992800,31650,31650,31700,31650,1094
|
|
20230918,140900,29217353800,31700,31650,31700,31650,1188
|
|
20230918,140800,29179738250,31700,31650,31700,31650,1943
|
|
20230918,140700,29118209250,31700,31650,31700,31650,1050
|
|
20230918,140600,29084955450,31700,31650,31700,31650,2639
|
|
20230918,140500,29001381700,31700,31700,31700,31650,1860
|
|
20230918,140400,28942502950,31650,31650,31700,31650,4105
|
|
20230918,140300,28812398500,31650,31700,31700,31650,784
|
|
20230918,140200,28787581950,31700,31650,31700,31650,774
|
|
20230918,140100,28763076350,31650,31700,31700,31650,1033
|
|
20230918,140000,28730354350,31700,31700,31700,31650,1143
|
|
20230918,135900,28694164300,31650,31700,31750,31650,1737
|
|
20230918,135800,28639128250,31700,31700,31750,31700,809
|
|
20230918,135700,28613479050,31750,31750,31750,31700,1032
|
|
20230918,135600,28580764100,31750,31750,31750,31700,1093
|
|
20230918,135500,28546109950,31700,31750,31750,31700,5767
|
|
20230918,135400,28363285200,31750,31700,31750,31700,1031
|
|
20230918,135300,28330601300,31700,31750,31750,31700,11276
|
|
20230918,135200,27973120950,31750,31750,31800,31750,2958
|
|
20230918,135100,27879203950,31750,31800,31800,31750,8374
|
|
20230918,135000,27613324150,31800,31750,31800,31750,477
|
|
20230918,134900,27598175800,31750,31750,31800,31750,665
|
|
20230918,134800,27577056350,31750,31750,31800,31750,1070
|
|
20230918,134700,27543082400,31750,31750,31800,31750,873
|
|
20230918,134600,27515354500,31800,31750,31800,31750,1236
|
|
20230918,134500,27476087800,31800,31800,31800,31750,1032
|
|
20230918,134400,27443308800,31800,31800,31800,31750,2478
|
|
20230918,134300,27364555250,31800,31800,31800,31750,1091
|
|
20230918,134200,27329898950,31750,31800,31800,31750,933
|
|
20230918,134100,27300265550,31750,31800,31800,31750,1455
|
|
20230918,134000,27254033250,31800,31750,31800,31750,1610
|
|
20230918,133900,27202878750,31800,31750,31800,31750,630
|
|
20230918,133800,27182862000,31750,31750,31800,31750,1597
|
|
20230918,133700,27132104150,31750,31750,31800,31750,1051
|
|
20230918,133600,27098728400,31750,31800,31800,31750,690
|
|
20230918,133500,27076800650,31750,31800,31800,31750,586
|
|
20230918,133400,27058192600,31750,31750,31800,31750,1448
|
|
20230918,133300,27012188300,31750,31750,31800,31750,1038
|
|
20230918,133200,26979221500,31750,31750,31800,31750,2172
|
|
20230918,133100,26910225650,31800,31800,31800,31750,2566
|
|
20230918,133000,26828678450,31750,31800,31800,31750,697
|
|
20230918,132900,26806540550,31800,31800,31800,31750,1635
|
|
20230918,132800,26754622000,31800,31800,31800,31750,790
|
|
20230918,132700,26729521000,31750,31750,31800,31750,609
|
|
20230918,132600,26710180100,31750,31800,31800,31750,1419
|
|
20230918,132500,26665115250,31800,31750,31800,31750,591
|
|
20230918,132400,26646339350,31750,31750,31800,31750,416
|
|
20230918,132300,26633120000,31750,31800,31800,31750,1167
|
|
20230918,132200,26596065550,31800,31750,31800,31700,1807
|
|
20230918,132100,26538689150,31750,31750,31750,31700,3716
|
|
20230918,132000,26420735750,31750,31700,31750,31700,1601
|
|
20230918,131900,26369952100,31700,31750,31750,31700,2048
|
|
20230918,131800,26304949300,31750,31750,31750,31700,866
|
|
20230918,131700,26277470500,31700,31700,31750,31700,1264
|
|
20230918,131600,26237387900,31750,31750,31750,31700,1020
|
|
20230918,131500,26205022900,31700,31750,31750,31700,1690
|
|
20230918,131400,26151424450,31750,31700,31750,31700,2549
|
|
20230918,131300,26070526650,31700,31750,31750,31700,664
|
|
20230918,131200,26049467450,31700,31750,31750,31700,1430
|
|
20230918,131100,26004111450,31750,31700,31750,31700,1997
|
|
20230918,131000,25940734050,31700,31750,31750,31700,533
|
|
20230918,130900,25923827100,31700,31700,31750,31700,1414
|
|
20230918,130800,25878981150,31750,31750,31800,31700,4779
|
|
20230918,130700,25727222250,31750,31750,31800,31750,859
|
|
20230918,130600,25699943850,31750,31800,31800,31750,891
|
|
20230918,130500,25671653250,31750,31800,31800,31750,1136
|
|
20230918,130400,25635562050,31750,31750,31800,31750,632
|
|
20230918,130300,25615488700,31750,31800,31800,31750,1576
|
|
20230918,130200,25565427950,31800,31750,31800,31750,1276
|
|
20230918,130100,25524886750,31800,31750,31800,31750,884
|
|
20230918,130000,25496818550,31750,31800,31800,31750,1271
|
|
20230918,125900,25456461450,31800,31800,31800,31750,610
|
|
20230918,125800,25437090250,31800,31800,31800,31750,1438
|
|
20230918,125700,25391415900,31800,31750,31800,31750,992
|
|
20230918,125600,25359901800,31800,31800,31800,31750,656
|
|
20230918,125500,25339057900,31750,31800,31800,31750,2106
|
|
20230918,125400,25272184400,31800,31750,31800,31750,699
|
|
20230918,125300,25249977200,31750,31750,31800,31750,547
|
|
20230918,125200,25232601150,31800,31800,31800,31750,1312
|
|
20230918,125100,25190940850,31800,31800,31800,31750,3095
|
|
20230918,125000,25092580050,31750,31800,31800,31750,1535
|
|
20230918,124900,25043816800,31800,31750,31800,31750,2264
|
|
20230918,124800,24971876050,31750,31800,31800,31750,398
|
|
20230918,124700,24959230950,31800,31750,31800,31750,673
|
|
20230918,124600,24937857850,31800,31700,31800,31700,4916
|
|
20230918,124500,24781775100,31750,31750,31750,31700,2405
|
|
20230918,124400,24705474950,31700,31700,31750,31700,1566
|
|
20230918,124300,24655804400,31700,31750,31750,31700,589
|
|
20230918,124200,24637117200,31700,31750,31800,31700,2285
|
|
20230918,124100,24564582450,31700,31750,31750,31700,1980
|
|
20230918,124000,24501774500,31750,31800,31800,31700,2657
|
|
20230918,123900,24417477450,31750,31750,31800,31750,376
|
|
20230918,123800,24405534550,31750,31800,31800,31750,1354
|
|
20230918,123700,24362543300,31750,31800,31800,31750,655
|
|
20230918,123600,24341744250,31800,31750,31800,31700,1458
|
|
20230918,123500,24295452700,31700,31700,31750,31700,1769
|
|
20230918,123400,24239350950,31750,31750,31750,31700,2977
|
|
20230918,123300,24144843700,31750,31750,31750,31700,996
|
|
20230918,123200,24113268350,31750,31750,31800,31700,2233
|
|
20230918,123100,24042421600,31750,31750,31800,31750,385
|
|
20230918,123000,24030197750,31750,31750,31800,31750,2761
|
|
20230918,122900,23942532050,31750,31800,31800,31750,930
|
|
20230918,122800,23913003950,31750,31750,31800,31750,1267
|
|
20230918,122700,23872765600,31800,31800,31850,31750,1366
|
|
20230918,122600,23829328400,31800,31800,31850,31800,1230
|
|
20230918,122500,23790212800,31850,31850,31850,31800,434
|
|
20230918,122400,23776405650,31850,31800,31850,31800,1375
|
|
20230918,122300,23732655300,31850,31800,31850,31800,1588
|
|
20230918,122200,23682114300,31800,31850,31850,31800,1064
|
|
20230918,122100,23648249200,31850,31850,31850,31800,907
|
|
20230918,122000,23619402650,31850,31800,31850,31800,2117
|
|
20230918,121900,23552021450,31850,31850,31850,31800,3328
|
|
20230918,121800,23446054150,31850,31800,31850,31750,4035
|
|
20230918,121700,23317672550,31750,31750,31800,31700,4133
|
|
20230918,121600,23186455350,31700,31700,31750,31700,975
|
|
20230918,121500,23155537950,31700,31700,31750,31650,3327
|
|
20230918,121400,23050091150,31700,31650,31700,31650,4656
|
|
20230918,121300,22902528350,31700,31650,31700,31650,5378
|
|
20230918,121200,22732146900,31650,31650,31700,31650,1537
|
|
20230918,121100,22683491750,31700,31650,31700,31650,1634
|
|
20230918,121000,22631729850,31650,31700,31700,31650,985
|
|
20230918,120900,22600543200,31700,31700,31700,31650,668
|
|
20230918,120800,22579391600,31700,31650,31700,31650,1291
|
|
20230918,120700,22538499100,31700,31650,31700,31650,1331
|
|
20230918,120600,22496357950,31700,31650,31700,31650,759
|
|
20230918,120500,22472327850,31650,31700,31700,31650,1564
|
|
20230918,120400,22422797900,31650,31650,31700,31650,1333
|
|
20230918,120300,22380598850,31700,31700,31700,31650,818
|
|
20230918,120200,22354680550,31700,31650,31700,31650,379
|
|
20230918,120100,22342683750,31650,31700,31700,31650,1540
|
|
20230918,120000,22293930300,31650,31650,31700,31650,2328
|
|
20230918,115900,22220242350,31650,31650,31700,31650,624
|
|
20230918,115800,22200485900,31650,31700,31700,31650,2719
|
|
20230918,115700,22114419900,31650,31650,31700,31650,1978
|
|
20230918,115600,22051815400,31700,31650,31700,31650,2119
|
|
20230918,115500,21984743100,31650,31650,31700,31650,2303
|
|
20230918,115400,21911795800,31650,31700,31700,31650,1421
|
|
20230918,115300,21866801550,31650,31700,31700,31650,1933
|
|
20230918,115200,21805555700,31700,31700,31700,31650,915
|
|
20230918,115100,21776580900,31700,31700,31700,31650,3973
|
|
20230918,115000,21650657250,31700,31650,31700,31650,2392
|
|
20230918,114900,21574910550,31650,31700,31700,31650,4802
|
|
20230918,114800,21422702050,31700,31700,31700,31650,1331
|
|
20230918,114700,21380549000,31700,31650,31700,31650,4373
|
|
20230918,114600,21241983050,31650,31700,31700,31650,1616
|
|
20230918,114500,21190786200,31650,31700,31700,31650,1459
|
|
20230918,114400,21144591200,31700,31700,31750,31650,3325
|
|
20230918,114300,21039228150,31700,31700,31750,31700,2602
|
|
20230918,114200,20956743800,31700,31750,31800,31700,17935
|
|
20230918,114100,20387734200,31800,31800,31800,31750,3018
|
|
20230918,114000,20291871100,31800,31900,31900,31800,20980
|
|
20230918,113900,19623965350,31900,31950,31950,31900,3718
|
|
20230918,113800,19505358050,31900,31900,31950,31900,1171
|
|
20230918,113700,19468002400,31950,31950,31950,31900,7726
|
|
20230918,113600,19221534500,31900,31950,31950,31900,1885
|
|
20230918,113500,19161370450,31950,32000,32000,31900,10051
|
|
20230918,113400,18840255700,32000,31950,32000,31950,1042
|
|
20230918,113300,18806957500,32000,31950,32000,31950,1970
|
|
20230918,113200,18743974150,32000,32000,32000,31950,1051
|
|
20230918,113100,18710350600,31950,32000,32000,31950,1088
|
|
20230918,113000,18675579350,32000,31950,32000,31950,1170
|
|
20230918,112900,18638185150,32000,31950,32000,31950,1529
|
|
20230918,112800,18589268450,31950,31950,32000,31950,1570
|
|
20230918,112700,18539065800,32000,31950,32000,31950,1319
|
|
20230918,112600,18496912650,32000,32000,32000,31950,2274
|
|
20230918,112500,18424158900,32000,31950,32000,31950,1977
|
|
20230918,112400,18360963800,31950,32000,32000,31950,1998
|
|
20230918,112300,18297071000,32000,32000,32000,31950,1350
|
|
20230918,112200,18253899450,31950,31950,32000,31950,7167
|
|
20230918,112100,18024598950,32000,32000,32000,31950,774
|
|
20230918,112000,17999854600,31950,32000,32000,31950,2156
|
|
20230918,111900,17930880000,31950,32000,32000,31950,2607
|
|
20230918,111800,17847507450,32000,31950,32000,31950,3828
|
|
20230918,111700,17725033800,31950,32000,32000,31950,1037
|
|
20230918,111600,17691894150,32000,32000,32000,31950,1425
|
|
20230918,111500,17646362350,31950,31950,32000,31950,637
|
|
20230918,111400,17626001700,32000,32000,32000,31950,1876
|
|
20230918,111300,17566001950,32000,31950,32000,31950,2229
|
|
20230918,111200,17494729250,31950,32000,32000,31950,507
|
|
20230918,111100,17478528850,31950,31950,32000,31950,1247
|
|
20230918,111000,17438673900,32000,31950,32000,31950,1934
|
|
20230918,110900,17376868700,32000,32000,32000,31950,1137
|
|
20230918,110800,17340534300,31950,31950,32000,31950,4188
|
|
20230918,110700,17206559450,31950,32000,32000,31950,3135
|
|
20230918,110600,17106321050,31950,32000,32000,31950,405
|
|
20230918,110500,17093373800,32000,31950,32000,31950,2680
|
|
20230918,110400,17007670900,32000,31950,32000,31950,936
|
|
20230918,110300,16977762750,32000,31950,32000,31950,2068
|
|
20230918,110200,16911683300,31950,31950,32000,31950,836
|
|
20230918,110100,16884969550,31950,31950,32000,31950,905
|
|
20230918,110000,16856046550,31950,32000,32000,31950,1133
|
|
20230918,105900,16819831450,32000,32000,32000,31950,2212
|
|
20230918,105800,16749122650,31950,31950,32000,31950,1105
|
|
20230918,105700,16713807550,31950,31950,32000,31950,646
|
|
20230918,105600,16693164450,32000,31950,32000,31950,1798
|
|
20230918,105500,16635716950,31950,31950,32000,31950,1381
|
|
20230918,105400,16591593700,31950,31950,32000,31950,832
|
|
20230918,105300,16565009750,31950,31950,32000,31950,1829
|
|
20230918,105200,16506559600,32000,31950,32000,31950,1022
|
|
20230918,105100,16473895700,31950,31950,32000,31950,2317
|
|
20230918,105000,16399861250,31950,32000,32000,31950,1685
|
|
20230918,104900,16346019000,31950,31950,32000,31950,1113
|
|
20230918,104800,16310457950,31950,31950,32000,31950,1501
|
|
20230918,104700,16262500450,31950,32000,32000,31950,4047
|
|
20230918,104600,16133188950,32000,32000,32000,31950,1416
|
|
20230918,104500,16087911200,32000,32000,32000,32000,4371
|
|
20230918,104400,15948039200,32000,32000,32050,32000,2729
|
|
20230918,104300,15860710650,32000,32000,32050,32000,2033
|
|
20230918,104200,15795648250,32000,32000,32050,32000,2529
|
|
20230918,104100,15714711550,32000,32000,32050,32000,2794
|
|
20230918,104000,15625292200,32000,32000,32050,32000,947
|
|
20230918,103900,15594980600,32000,32050,32050,32000,5128
|
|
20230918,103800,15430815750,32050,32000,32050,32000,4992
|
|
20230918,103700,15271014800,32050,32050,32050,32000,6395
|
|
20230918,103600,15066191400,32050,32050,32050,32000,1775
|
|
20230918,103500,15009376500,32050,32100,32100,32000,9945
|
|
20230918,103400,14690657150,32050,32050,32100,32050,2370
|
|
20230918,103300,14614696150,32050,32100,32100,32050,2345
|
|
20230918,103200,14539528950,32100,32100,32100,32050,2525
|
|
20230918,103100,14458514400,32100,32100,32150,32050,10620
|
|
20230918,103000,14117636400,32150,32150,32150,32100,2543
|
|
20230918,102900,14036001050,32150,32100,32150,32100,854
|
|
20230918,102800,14008582400,32100,32150,32150,32100,2129
|
|
20230918,102700,13940235900,32100,32100,32150,32100,2488
|
|
20230918,102600,13860327700,32100,32100,32150,32100,1860
|
|
20230918,102500,13800549900,32150,32150,32150,32100,1475
|
|
20230918,102400,13753180450,32100,32100,32150,32100,1085
|
|
20230918,102300,13718331200,32150,32100,32150,32100,1567
|
|
20230918,102200,13668019600,32100,32100,32150,32100,1219
|
|
20230918,102100,13628881800,32150,32150,32150,32100,1926
|
|
20230918,102000,13566999400,32150,32100,32150,32100,2224
|
|
20230918,101900,13495590350,32150,32100,32150,32100,831
|
|
20230918,101800,13468911150,32150,32100,32150,32100,2535
|
|
20230918,101700,13387533750,32100,32100,32150,32100,3657
|
|
20230918,101600,13270140900,32100,32150,32150,32100,1582
|
|
20230918,101500,13219353950,32100,32100,32150,32100,2838
|
|
20230918,101400,13128248850,32100,32100,32150,32100,2817
|
|
20230918,101300,13037808000,32150,32200,32200,32100,16197
|
|
20230918,101200,12517024050,32200,32150,32200,32150,2766
|
|
20230918,101100,12428031250,32200,32250,32250,32150,2517
|
|
20230918,101000,12347009150,32200,32150,32250,32150,2566
|
|
20230918,100900,12264426350,32250,32150,32250,32150,2591
|
|
20230918,100800,12181016450,32200,32150,32200,32150,3222
|
|
20230918,100700,12077310750,32200,32150,32200,32150,5246
|
|
20230918,100600,11908505350,32200,32200,32250,32150,1468
|
|
20230918,100500,11861245600,32200,32250,32250,32200,3078
|
|
20230918,100400,11762133600,32200,32200,32250,32200,2772
|
|
20230918,100300,11672875000,32250,32250,32250,32200,1068
|
|
20230918,100200,11638432650,32300,32250,32300,32250,2704
|
|
20230918,100100,11551227800,32250,32300,32300,32250,2028
|
|
20230918,100000,11485817700,32250,32300,32300,32250,806
|
|
20230918,095900,11459818600,32300,32300,32300,32250,222
|
|
20230918,095800,11452649850,32300,32250,32300,32200,3830
|
|
20230918,095700,11329092500,32200,32200,32300,32200,6276
|
|
20230918,095600,11126761500,32200,32200,32250,32200,3029
|
|
20230918,095500,11029223550,32200,32200,32250,32200,6790
|
|
20230918,095400,10810559050,32200,32300,32350,32200,6519
|
|
20230918,095300,10600239750,32350,32300,32350,32300,1314
|
|
20230918,095200,10557792050,32300,32350,32350,32300,986
|
|
20230918,095100,10525932250,32350,32300,32350,32300,1056
|
|
20230918,095000,10491801800,32350,32400,32450,32300,4299
|
|
20230918,094900,10352792300,32400,32450,32450,32400,3683
|
|
20230918,094800,10233458800,32400,32450,32450,32400,1287
|
|
20230918,094700,10191708600,32450,32450,32450,32400,2526
|
|
20230918,094600,10109769300,32400,32250,32450,32250,8652
|
|
20230918,094500,9830167100,32300,32250,32300,32250,1616
|
|
20230918,094400,9778001850,32250,32300,32300,32250,1375
|
|
20230918,094300,9733643200,32300,32300,32300,32250,749
|
|
20230918,094200,9709470200,32250,32250,32300,32250,1035
|
|
20230918,094100,9676066300,32250,32300,32300,32250,1444
|
|
20230918,094000,9629486200,32250,32300,32350,32250,5863
|
|
20230918,093900,9440247000,32300,32400,32400,32300,3135
|
|
20230918,093800,9338887700,32400,32400,32450,32350,2133
|
|
20230918,093700,9269772500,32450,32400,32450,32350,2532
|
|
20230918,093600,9187733350,32400,32350,32400,32350,1783
|
|
20230918,093500,9130024400,32350,32300,32350,32250,2421
|
|
20230918,093400,9051835600,32250,32250,32300,32250,1014
|
|
20230918,093300,9019119850,32300,32200,32300,32200,2464
|
|
20230918,093200,8939661500,32200,32200,32250,32200,3771
|
|
20230918,093100,8818220050,32250,32250,32250,32200,1412
|
|
20230918,093000,8772727500,32200,32250,32250,32200,1295
|
|
20230918,092900,8731012450,32200,32200,32250,32150,5605
|
|
20230918,092800,8550373950,32150,32150,32250,32100,10125
|
|
20230918,092700,8224657650,32200,32200,32250,32150,8179
|
|
20230918,092600,7961463700,32250,32300,32300,32200,11070
|
|
20230918,092500,7604805550,32250,32350,32350,32250,9909
|
|
20230918,092400,7284846350,32350,32350,32400,32300,20161
|
|
20230918,092300,6632954900,32350,32500,32500,32350,11048
|
|
20230918,092200,6274824450,32450,32450,32500,32450,3807
|
|
20230918,092100,6151237750,32450,32500,32500,32400,6614
|
|
20230918,092000,5936728650,32450,32500,32500,32450,11028
|
|
20230918,091900,5578585150,32500,32550,32550,32500,2816
|
|
20230918,091800,5487029950,32550,32550,32600,32500,7412
|
|
20230918,091700,5245773350,32550,32600,32600,32550,1016
|
|
20230918,091600,5212683600,32550,32550,32600,32550,1536
|
|
20230918,091500,5162681000,32600,32650,32650,32550,4197
|
|
20230918,091400,5025903800,32650,32650,32700,32600,2700
|
|
20230918,091300,4937779450,32650,32650,32700,32650,1653
|
|
20230918,091200,4883794300,32700,32750,32750,32650,1919
|
|
20230918,091100,4821072000,32700,32550,32750,32550,6707
|
|
20230918,091000,4602190200,32550,32550,32600,32500,4835
|
|
20230918,090900,4444881900,32550,32550,32600,32500,10321
|
|
20230918,090800,4109130550,32550,32650,32650,32550,4287
|
|
20230918,090700,3969523900,32700,32750,32800,32600,7943
|
|
20230918,090600,3709913500,32750,32600,32800,32600,9052
|
|
20230918,090500,3414322000,32600,32600,32650,32600,10462
|
|
20230918,090400,3073137900,32600,32750,32850,32600,18558
|
|
20230918,090300,2465714100,32700,32650,32750,32600,6123
|
|
20230918,090200,2265753000,32650,32650,32700,32500,7716
|
|
20230918,090100,2014393300,32650,32500,32650,32450,9566
|
|
20230918,090000,1703173100,32500,32750,32800,32350,51740
|