712 lines
39 KiB
CSV
712 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,204900,31871711150,30300,30300,30300,30300,24028
|
|
20230919,204800,31871711150,30300,30300,30300,30300,0
|
|
20230919,204700,31871711150,30300,30300,30300,30300,0
|
|
20230919,204600,31871711150,30300,30300,30300,30300,0
|
|
20230919,204500,31871711150,30300,30300,30300,30300,0
|
|
20230919,204400,31871711150,30300,30300,30300,30300,0
|
|
20230919,204300,31871711150,30300,30300,30300,30300,0
|
|
20230919,204200,31871711150,30300,30300,30300,30300,0
|
|
20230919,204100,31871711150,30300,30300,30300,30300,0
|
|
20230919,204000,31871711150,30300,30300,30300,30300,0
|
|
20230919,203900,31871711150,30300,30300,30300,30300,0
|
|
20230919,203800,31871711150,30300,30300,30300,30300,0
|
|
20230919,203700,31871711150,30300,30300,30300,30300,0
|
|
20230919,203600,31871711150,30300,30300,30300,30300,0
|
|
20230919,203500,31871711150,30300,30300,30300,30300,0
|
|
20230919,203400,31871711150,30300,30300,30300,30300,0
|
|
20230919,203300,31871711150,30300,30300,30300,30300,0
|
|
20230919,203200,31871711150,30300,30300,30300,30300,0
|
|
20230919,203100,31871711150,30300,30300,30300,30300,0
|
|
20230919,203000,31871711150,30300,30300,30300,30300,0
|
|
20230919,202900,31871711150,30300,30300,30300,30300,0
|
|
20230919,202800,31871711150,30300,30300,30300,30300,0
|
|
20230919,202700,31871711150,30300,30300,30300,30300,0
|
|
20230919,202600,31871711150,30300,30300,30300,30300,0
|
|
20230919,202500,31871711150,30300,30300,30300,30300,0
|
|
20230919,202400,31871711150,30300,30300,30300,30300,0
|
|
20230919,202300,31871711150,30300,30300,30300,30300,0
|
|
20230919,202200,31871711150,30300,30300,30300,30300,0
|
|
20230919,202100,31871711150,30300,30300,30300,30300,0
|
|
20230919,202000,31871711150,30300,30300,30300,30300,0
|
|
20230919,201900,31871711150,30300,30300,30300,30300,24028
|
|
20230919,201800,31871711150,30300,30300,30300,30300,0
|
|
20230919,201700,31871711150,30300,30300,30300,30300,0
|
|
20230919,201600,31871711150,30300,30300,30300,30300,0
|
|
20230919,201500,31871711150,30300,30300,30300,30300,0
|
|
20230919,201400,31871711150,30300,30300,30300,30300,0
|
|
20230919,201300,31871711150,30300,30300,30300,30300,0
|
|
20230919,201200,31871711150,30300,30300,30300,30300,0
|
|
20230919,201100,31871711150,30300,30300,30300,30300,0
|
|
20230919,201000,31871711150,30300,30300,30300,30300,0
|
|
20230919,200900,31871711150,30300,30300,30300,30300,0
|
|
20230919,200800,31871711150,30300,30300,30300,30300,0
|
|
20230919,200700,31871711150,30300,30300,30300,30300,0
|
|
20230919,200600,31871711150,30300,30300,30300,30300,0
|
|
20230919,200500,31871711150,30300,30300,30300,30300,0
|
|
20230919,200400,31871711150,30300,30300,30300,30300,0
|
|
20230919,200300,31871711150,30300,30300,30300,30300,0
|
|
20230919,200200,31871711150,30300,30300,30300,30300,0
|
|
20230919,200100,31871711150,30300,30300,30300,30300,0
|
|
20230919,200000,31871711150,30300,30300,30300,30300,0
|
|
20230919,195900,31871711150,30300,30300,30300,30300,0
|
|
20230919,195800,31871711150,30300,30300,30300,30300,0
|
|
20230919,195700,31871711150,30300,30300,30300,30300,0
|
|
20230919,195600,31871711150,30300,30300,30300,30300,0
|
|
20230919,195500,31871711150,30300,30300,30300,30300,0
|
|
20230919,195400,31871711150,30300,30300,30300,30300,0
|
|
20230919,195300,31871711150,30300,30300,30300,30300,0
|
|
20230919,195200,31871711150,30300,30300,30300,30300,0
|
|
20230919,195100,31871711150,30300,30300,30300,30300,0
|
|
20230919,195000,31871711150,30300,30300,30300,30300,0
|
|
20230919,194900,31871711150,30300,30300,30300,30300,24028
|
|
20230919,194800,31871711150,30300,30300,30300,30300,0
|
|
20230919,194700,31871711150,30300,30300,30300,30300,0
|
|
20230919,194600,31871711150,30300,30300,30300,30300,0
|
|
20230919,194500,31871711150,30300,30300,30300,30300,0
|
|
20230919,194400,31871711150,30300,30300,30300,30300,0
|
|
20230919,194300,31871711150,30300,30300,30300,30300,0
|
|
20230919,194200,31871711150,30300,30300,30300,30300,0
|
|
20230919,194100,31871711150,30300,30300,30300,30300,0
|
|
20230919,194000,31871711150,30300,30300,30300,30300,0
|
|
20230919,193900,31871711150,30300,30300,30300,30300,0
|
|
20230919,193800,31871711150,30300,30300,30300,30300,0
|
|
20230919,193700,31871711150,30300,30300,30300,30300,0
|
|
20230919,193600,31871711150,30300,30300,30300,30300,0
|
|
20230919,193500,31871711150,30300,30300,30300,30300,0
|
|
20230919,193400,31871711150,30300,30300,30300,30300,0
|
|
20230919,193300,31871711150,30300,30300,30300,30300,0
|
|
20230919,193200,31871711150,30300,30300,30300,30300,0
|
|
20230919,193100,31871711150,30300,30300,30300,30300,0
|
|
20230919,193000,31871711150,30300,30300,30300,30300,0
|
|
20230919,192900,31871711150,30300,30300,30300,30300,0
|
|
20230919,192800,31871711150,30300,30300,30300,30300,0
|
|
20230919,192700,31871711150,30300,30300,30300,30300,0
|
|
20230919,192600,31871711150,30300,30300,30300,30300,0
|
|
20230919,192500,31871711150,30300,30300,30300,30300,0
|
|
20230919,192400,31871711150,30300,30300,30300,30300,0
|
|
20230919,192300,31871711150,30300,30300,30300,30300,0
|
|
20230919,192200,31871711150,30300,30300,30300,30300,0
|
|
20230919,192100,31871711150,30300,30300,30300,30300,0
|
|
20230919,192000,31871711150,30300,30300,30300,30300,0
|
|
20230919,191900,31871711150,30300,30300,30300,30300,24028
|
|
20230919,191800,31871711150,30300,30300,30300,30300,0
|
|
20230919,191700,31871711150,30300,30300,30300,30300,0
|
|
20230919,191600,31871711150,30300,30300,30300,30300,0
|
|
20230919,191500,31871711150,30300,30300,30300,30300,0
|
|
20230919,191400,31871711150,30300,30300,30300,30300,0
|
|
20230919,191300,31871711150,30300,30300,30300,30300,0
|
|
20230919,191200,31871711150,30300,30300,30300,30300,0
|
|
20230919,191100,31871711150,30300,30300,30300,30300,0
|
|
20230919,191000,31871711150,30300,30300,30300,30300,0
|
|
20230919,190900,31871711150,30300,30300,30300,30300,0
|
|
20230919,190800,31871711150,30300,30300,30300,30300,0
|
|
20230919,190700,31871711150,30300,30300,30300,30300,0
|
|
20230919,190600,31871711150,30300,30300,30300,30300,0
|
|
20230919,190500,31871711150,30300,30300,30300,30300,0
|
|
20230919,190400,31871711150,30300,30300,30300,30300,0
|
|
20230919,190300,31871711150,30300,30300,30300,30300,0
|
|
20230919,190200,31871711150,30300,30300,30300,30300,0
|
|
20230919,190100,31871711150,30300,30300,30300,30300,0
|
|
20230919,190000,31871711150,30300,30300,30300,30300,0
|
|
20230919,185900,31871711150,30300,30300,30300,30300,0
|
|
20230919,185800,31871711150,30300,30300,30300,30300,0
|
|
20230919,185700,31871711150,30300,30300,30300,30300,0
|
|
20230919,185600,31871711150,30300,30300,30300,30300,0
|
|
20230919,185500,31871711150,30300,30300,30300,30300,0
|
|
20230919,185400,31871711150,30300,30300,30300,30300,0
|
|
20230919,185300,31871711150,30300,30300,30300,30300,0
|
|
20230919,185200,31871711150,30300,30300,30300,30300,0
|
|
20230919,185100,31871711150,30300,30300,30300,30300,0
|
|
20230919,185000,31871711150,30300,30300,30300,30300,0
|
|
20230919,184900,31871711150,30300,30300,30300,30300,24028
|
|
20230919,184800,31871711150,30300,30300,30300,30300,0
|
|
20230919,184700,31871711150,30300,30300,30300,30300,0
|
|
20230919,184600,31871711150,30300,30300,30300,30300,0
|
|
20230919,184500,31871711150,30300,30300,30300,30300,0
|
|
20230919,184400,31871711150,30300,30300,30300,30300,0
|
|
20230919,184300,31871711150,30300,30300,30300,30300,0
|
|
20230919,184200,31871711150,30300,30300,30300,30300,0
|
|
20230919,184100,31871711150,30300,30300,30300,30300,0
|
|
20230919,184000,31871711150,30300,30300,30300,30300,0
|
|
20230919,183900,31871711150,30300,30300,30300,30300,0
|
|
20230919,183800,31871711150,30300,30300,30300,30300,0
|
|
20230919,183700,31871711150,30300,30300,30300,30300,0
|
|
20230919,183600,31871711150,30300,30300,30300,30300,0
|
|
20230919,183500,31871711150,30300,30300,30300,30300,0
|
|
20230919,183400,31871711150,30300,30300,30300,30300,0
|
|
20230919,183300,31871711150,30300,30300,30300,30300,0
|
|
20230919,183200,31871711150,30300,30300,30300,30300,0
|
|
20230919,183100,31871711150,30300,30300,30300,30300,0
|
|
20230919,183000,31871711150,30300,30300,30300,30300,0
|
|
20230919,182900,31871711150,30300,30300,30300,30300,0
|
|
20230919,182800,31871711150,30300,30300,30300,30300,0
|
|
20230919,182700,31871711150,30300,30300,30300,30300,0
|
|
20230919,182600,31871711150,30300,30300,30300,30300,0
|
|
20230919,182500,31871711150,30300,30300,30300,30300,0
|
|
20230919,182400,31871711150,30300,30300,30300,30300,0
|
|
20230919,182300,31871711150,30300,30300,30300,30300,0
|
|
20230919,182200,31871711150,30300,30300,30300,30300,0
|
|
20230919,182100,31871711150,30300,30300,30300,30300,0
|
|
20230919,182000,31871711150,30300,30300,30300,30300,0
|
|
20230919,181900,31871711150,30300,30300,30300,30300,24028
|
|
20230919,181800,31871711150,30300,30300,30300,30300,0
|
|
20230919,181700,31871711150,30300,30300,30300,30300,0
|
|
20230919,181600,31871711150,30300,30300,30300,30300,0
|
|
20230919,181500,31871711150,30300,30300,30300,30300,0
|
|
20230919,181400,31871711150,30300,30300,30300,30300,0
|
|
20230919,181300,31871711150,30300,30300,30300,30300,0
|
|
20230919,181200,31871711150,30300,30300,30300,30300,0
|
|
20230919,181100,31871711150,30300,30300,30300,30300,0
|
|
20230919,181000,31871711150,30300,30300,30300,30300,0
|
|
20230919,180900,31871711150,30300,30300,30300,30300,0
|
|
20230919,180800,31871711150,30300,30300,30300,30300,0
|
|
20230919,180700,31871711150,30300,30300,30300,30300,0
|
|
20230919,180600,31871711150,30300,30300,30300,30300,0
|
|
20230919,180500,31871711150,30300,30300,30300,30300,0
|
|
20230919,180400,31871711150,30300,30300,30300,30300,0
|
|
20230919,180300,31871711150,30300,30300,30300,30300,0
|
|
20230919,180200,31871711150,30300,30300,30300,30300,0
|
|
20230919,180100,31871711150,30300,30300,30300,30300,0
|
|
20230919,180000,31871711150,30300,30300,30300,30300,0
|
|
20230919,175900,31871711150,30300,30300,30300,30300,0
|
|
20230919,175800,31871711150,30300,30300,30300,30300,0
|
|
20230919,175700,31871711150,30300,30300,30300,30300,0
|
|
20230919,175600,31871711150,30300,30300,30300,30300,0
|
|
20230919,175500,31871711150,30300,30300,30300,30300,0
|
|
20230919,175400,31871711150,30300,30300,30300,30300,0
|
|
20230919,175300,31871711150,30300,30300,30300,30300,0
|
|
20230919,175200,31871711150,30300,30300,30300,30300,0
|
|
20230919,175100,31871711150,30300,30300,30300,30300,0
|
|
20230919,175000,31871711150,30300,30300,30300,30300,0
|
|
20230919,174900,31871711150,30300,30300,30300,30300,24028
|
|
20230919,174800,31871711150,30300,30300,30300,30300,0
|
|
20230919,174700,31871711150,30300,30300,30300,30300,0
|
|
20230919,174600,31871711150,30300,30300,30300,30300,0
|
|
20230919,174500,31871711150,30300,30300,30300,30300,0
|
|
20230919,174400,31871711150,30300,30300,30300,30300,0
|
|
20230919,174300,31871711150,30300,30300,30300,30300,0
|
|
20230919,174200,31871711150,30300,30300,30300,30300,0
|
|
20230919,174100,31871711150,30300,30300,30300,30300,0
|
|
20230919,174000,31871711150,30300,30300,30300,30300,0
|
|
20230919,173900,31871711150,30300,30300,30300,30300,0
|
|
20230919,173800,31871711150,30300,30300,30300,30300,0
|
|
20230919,173700,31871711150,30300,30300,30300,30300,0
|
|
20230919,173600,31871711150,30300,30300,30300,30300,0
|
|
20230919,173500,31871711150,30300,30300,30300,30300,0
|
|
20230919,173400,31871711150,30300,30300,30300,30300,0
|
|
20230919,173300,31871711150,30300,30300,30300,30300,0
|
|
20230919,173200,31871711150,30300,30300,30300,30300,0
|
|
20230919,173100,31871711150,30300,30300,30300,30300,0
|
|
20230919,173000,31871711150,30300,30300,30300,30300,0
|
|
20230919,172900,31871711150,30300,30300,30300,30300,0
|
|
20230919,172800,31871711150,30300,30300,30300,30300,0
|
|
20230919,172700,31871711150,30300,30300,30300,30300,0
|
|
20230919,172600,31871711150,30300,30300,30300,30300,0
|
|
20230919,172500,31871711150,30300,30300,30300,30300,0
|
|
20230919,172400,31871711150,30300,30300,30300,30300,0
|
|
20230919,172300,31871711150,30300,30300,30300,30300,0
|
|
20230919,172200,31871711150,30300,30300,30300,30300,0
|
|
20230919,172100,31871711150,30300,30300,30300,30300,0
|
|
20230919,172000,31871711150,30300,30300,30300,30300,0
|
|
20230919,171900,31871711150,30300,30300,30300,30300,24028
|
|
20230919,171800,31871711150,30300,30300,30300,30300,0
|
|
20230919,171700,31871711150,30300,30300,30300,30300,0
|
|
20230919,171600,31871711150,30300,30300,30300,30300,0
|
|
20230919,171500,31871711150,30300,30300,30300,30300,0
|
|
20230919,171400,31871711150,30300,30300,30300,30300,0
|
|
20230919,171300,31871711150,30300,30300,30300,30300,0
|
|
20230919,171200,31871711150,30300,30300,30300,30300,0
|
|
20230919,171100,31871711150,30300,30300,30300,30300,0
|
|
20230919,171000,31871711150,30300,30300,30300,30300,0
|
|
20230919,170900,31871711150,30300,30300,30300,30300,0
|
|
20230919,170800,31871711150,30300,30300,30300,30300,0
|
|
20230919,170700,31871711150,30300,30300,30300,30300,0
|
|
20230919,170600,31871711150,30300,30300,30300,30300,0
|
|
20230919,170500,31871711150,30300,30300,30300,30300,0
|
|
20230919,170400,31871711150,30300,30300,30300,30300,0
|
|
20230919,170300,31871711150,30300,30300,30300,30300,0
|
|
20230919,170200,31871711150,30300,30300,30300,30300,0
|
|
20230919,170100,31871711150,30300,30300,30300,30300,0
|
|
20230919,170000,31871711150,30300,30300,30300,30300,0
|
|
20230919,165900,31871711150,30300,30300,30300,30300,0
|
|
20230919,165800,31871711150,30300,30300,30300,30300,0
|
|
20230919,165700,31871711150,30300,30300,30300,30300,0
|
|
20230919,165600,31871711150,30300,30300,30300,30300,0
|
|
20230919,165500,31871711150,30300,30300,30300,30300,0
|
|
20230919,165400,31871711150,30300,30300,30300,30300,0
|
|
20230919,165300,31871711150,30300,30300,30300,30300,0
|
|
20230919,165200,31871711150,30300,30300,30300,30300,0
|
|
20230919,165100,31871711150,30300,30300,30300,30300,0
|
|
20230919,165000,31871711150,30300,30300,30300,30300,0
|
|
20230919,164900,31871711150,30300,30300,30300,30300,24028
|
|
20230919,164800,31871711150,30300,30300,30300,30300,0
|
|
20230919,164700,31871711150,30300,30300,30300,30300,0
|
|
20230919,164600,31871711150,30300,30300,30300,30300,0
|
|
20230919,164500,31871711150,30300,30300,30300,30300,0
|
|
20230919,164400,31871711150,30300,30300,30300,30300,0
|
|
20230919,164300,31871711150,30300,30300,30300,30300,0
|
|
20230919,164200,31871711150,30300,30300,30300,30300,0
|
|
20230919,164100,31871711150,30300,30300,30300,30300,0
|
|
20230919,164000,31871711150,30300,30300,30300,30300,0
|
|
20230919,163900,31871711150,30300,30300,30300,30300,0
|
|
20230919,163800,31871711150,30300,30300,30300,30300,0
|
|
20230919,163700,31871711150,30300,30300,30300,30300,0
|
|
20230919,163600,31871711150,30300,30300,30300,30300,0
|
|
20230919,163500,31871711150,30300,30300,30300,30300,0
|
|
20230919,163400,31871711150,30300,30300,30300,30300,0
|
|
20230919,163300,31871711150,30300,30300,30300,30300,0
|
|
20230919,163200,31871711150,30300,30300,30300,30300,0
|
|
20230919,163100,31871711150,30300,30300,30300,30300,0
|
|
20230919,163000,31871711150,30300,30300,30300,30300,0
|
|
20230919,162900,31871711150,30300,30300,30300,30300,0
|
|
20230919,162800,31871711150,30300,30300,30300,30300,0
|
|
20230919,162700,31871711150,30300,30300,30300,30300,0
|
|
20230919,162600,31871711150,30300,30300,30300,30300,0
|
|
20230919,162500,31871711150,30300,30300,30300,30300,0
|
|
20230919,162400,31871711150,30300,30300,30300,30300,0
|
|
20230919,162300,31871711150,30300,30300,30300,30300,0
|
|
20230919,162200,31871711150,30300,30300,30300,30300,0
|
|
20230919,162100,31871711150,30300,30300,30300,30300,0
|
|
20230919,162000,31871711150,30300,30300,30300,30300,0
|
|
20230919,161900,31871711150,30300,30300,30300,30300,24028
|
|
20230919,161800,31871711150,30300,30300,30300,30300,0
|
|
20230919,161700,31871711150,30300,30300,30300,30300,0
|
|
20230919,161600,31871711150,30300,30300,30300,30300,0
|
|
20230919,161500,31871711150,30300,30300,30300,30300,0
|
|
20230919,161400,31871711150,30300,30300,30300,30300,0
|
|
20230919,161300,31871711150,30300,30300,30300,30300,0
|
|
20230919,161200,31871711150,30300,30300,30300,30300,0
|
|
20230919,161100,31871711150,30300,30300,30300,30300,0
|
|
20230919,161000,31871711150,30300,30300,30300,30300,0
|
|
20230919,160900,31871711150,30300,30300,30300,30300,0
|
|
20230919,160800,31871711150,30300,30300,30300,30300,0
|
|
20230919,160700,31871711150,30300,30300,30300,30300,0
|
|
20230919,160600,31871711150,30300,30300,30300,30300,0
|
|
20230919,160500,31871711150,30300,30300,30300,30300,0
|
|
20230919,160400,31871711150,30300,30300,30300,30300,0
|
|
20230919,160300,31871711150,30300,30300,30300,30300,0
|
|
20230919,160200,31871711150,30300,30300,30300,30300,0
|
|
20230919,160100,31871711150,30300,30300,30300,30300,0
|
|
20230919,160000,31871711150,30300,30300,30300,30300,0
|
|
20230919,155900,31871711150,30300,30300,30300,30300,0
|
|
20230919,155800,31871711150,30300,30300,30300,30300,0
|
|
20230919,155700,31871711150,30300,30300,30300,30300,0
|
|
20230919,155600,31871711150,30300,30300,30300,30300,0
|
|
20230919,155500,31871711150,30300,30300,30300,30300,0
|
|
20230919,155400,31871711150,30300,30300,30300,30300,0
|
|
20230919,155300,31871711150,30300,30300,30300,30300,0
|
|
20230919,155200,31871711150,30300,30300,30300,30300,0
|
|
20230919,155100,31871711150,30300,30300,30300,30300,0
|
|
20230919,155000,31871711150,30300,30300,30300,30300,0
|
|
20230919,154900,31871711150,30300,30300,30300,30300,24028
|
|
20230919,154800,31871711150,30300,30300,30300,30300,0
|
|
20230919,154700,31871711150,30300,30300,30300,30300,0
|
|
20230919,154600,31871711150,30300,30300,30300,30300,0
|
|
20230919,154500,31871711150,30300,30300,30300,30300,0
|
|
20230919,154400,31871711150,30300,30300,30300,30300,0
|
|
20230919,154300,31871711150,30300,30300,30300,30300,0
|
|
20230919,154200,31871711150,30300,30300,30300,30300,0
|
|
20230919,154100,31871711150,30300,30300,30300,30300,0
|
|
20230919,154000,31871711150,30300,30300,30300,30300,0
|
|
20230919,153900,31871711150,30300,30300,30300,30300,0
|
|
20230919,153800,31871711150,30300,30300,30300,30300,0
|
|
20230919,153700,31871711150,30300,30300,30300,30300,0
|
|
20230919,153600,31871711150,30300,30300,30300,30300,0
|
|
20230919,153500,31871711150,30300,30300,30300,30300,0
|
|
20230919,153400,31871711150,30300,30300,30300,30300,0
|
|
20230919,153300,31871711150,30300,30300,30300,30300,0
|
|
20230919,153200,31871711150,30300,30300,30300,30300,0
|
|
20230919,153100,31871711150,30300,30300,30300,30300,0
|
|
20230919,153000,31871711150,30300,30300,30300,30300,24028
|
|
20230919,152900,31143662750,30350,30350,30350,30350,0
|
|
20230919,152800,31143662750,30350,30350,30350,30350,0
|
|
20230919,152700,31143662750,30350,30350,30350,30350,0
|
|
20230919,152600,31143662750,30350,30350,30350,30350,0
|
|
20230919,152500,31143662750,30350,30350,30350,30350,0
|
|
20230919,152400,31143662750,30350,30350,30350,30350,0
|
|
20230919,152300,31143662750,30350,30350,30350,30350,0
|
|
20230919,152200,31143662750,30350,30350,30350,30350,0
|
|
20230919,152100,31143662750,30350,30350,30350,30350,0
|
|
20230919,152000,31143662750,30350,30350,30350,30350,0
|
|
20230919,151900,31143662750,30350,30350,30350,30300,5242
|
|
20230919,151800,30984770200,30350,30400,30400,30300,8677
|
|
20230919,151700,30721551150,30400,30350,30400,30350,2083
|
|
20230919,151600,30658258200,30400,30350,30400,30350,1873
|
|
20230919,151500,30601385650,30400,30300,30400,30300,3401
|
|
20230919,151400,30498148500,30300,30350,30350,30300,4107
|
|
20230919,151300,30373561400,30300,30300,30350,30250,4267
|
|
20230919,151200,30244282650,30300,30300,30300,30250,1758
|
|
20230919,151100,30191045050,30300,30250,30300,30250,1058
|
|
20230919,151000,30159029100,30300,30250,30300,30250,1357
|
|
20230919,150900,30117957600,30250,30250,30300,30250,892
|
|
20230919,150800,30090968650,30300,30250,30300,30250,1041
|
|
20230919,150700,30059452750,30250,30250,30300,30200,1713
|
|
20230919,150600,30007651150,30250,30250,30300,30200,2020
|
|
20230919,150500,29946550000,30250,30250,30300,30200,5351
|
|
20230919,150400,29784695500,30250,30200,30250,30200,1666
|
|
20230919,150300,29734374450,30200,30200,30250,30200,947
|
|
20230919,150200,29705759650,30200,30250,30250,30200,5231
|
|
20230919,150100,29547737650,30250,30200,30250,30200,884
|
|
20230919,150000,29521024950,30200,30200,30250,30200,1766
|
|
20230919,145900,29467689250,30250,30200,30250,30150,1903
|
|
20230919,145800,29410207550,30200,30150,30200,30150,2231
|
|
20230919,145700,29342884200,30150,30200,30200,30150,1834
|
|
20230919,145600,29287565650,30200,30250,30250,30150,11747
|
|
20230919,145500,28933047750,30200,30250,30250,30200,4280
|
|
20230919,145400,28803773300,30250,30250,30300,30200,8977
|
|
20230919,145300,28532456700,30300,30250,30300,30200,2629
|
|
20230919,145200,28452969100,30250,30250,30250,30200,959
|
|
20230919,145100,28423992600,30200,30200,30250,30200,4206
|
|
20230919,145000,28296950200,30250,30200,30250,30200,987
|
|
20230919,144900,28267126500,30250,30250,30250,30200,1238
|
|
20230919,144800,28229704950,30250,30250,30250,30200,2534
|
|
20230919,144700,28153104800,30250,30250,30250,30200,4542
|
|
20230919,144600,28015731600,30250,30200,30250,30200,1298
|
|
20230919,144500,27976516100,30200,30200,30250,30200,7498
|
|
20230919,144400,27749893250,30200,30250,30250,30200,1029
|
|
20230919,144300,27718808850,30250,30250,30250,30200,5984
|
|
20230919,144200,27537850200,30250,30250,30250,30200,568
|
|
20230919,144100,27520685250,30250,30250,30300,30200,7663
|
|
20230919,144000,27288905900,30250,30250,30300,30250,772
|
|
20230919,143900,27265544000,30300,30250,30300,30250,1758
|
|
20230919,143800,27212356200,30300,30250,30300,30250,1698
|
|
20230919,143700,27160986850,30250,30300,30300,30250,321
|
|
20230919,143600,27151272300,30250,30250,30300,30250,1008
|
|
20230919,143500,27120773850,30250,30250,30300,30250,3120
|
|
20230919,143400,27026277150,30250,30300,30300,30250,3940
|
|
20230919,143300,26907078000,30300,30250,30300,30250,576
|
|
20230919,143200,26889651700,30300,30250,30300,30250,2514
|
|
20230919,143100,26813594500,30250,30250,30300,30250,2016
|
|
20230919,143000,26752609500,30250,30300,30350,30250,1936
|
|
20230919,142900,26693955150,30300,30300,30350,30300,1828
|
|
20230919,142800,26638558950,30300,30300,30350,30300,1023
|
|
20230919,142700,26607557150,30350,30300,30350,30300,895
|
|
20230919,142600,26580429150,30350,30350,30350,30300,737
|
|
20230919,142500,26558083200,30300,30350,30350,30300,1033
|
|
20230919,142400,26526771750,30300,30250,30300,30250,1269
|
|
20230919,142300,26488341450,30300,30250,30300,30250,7815
|
|
20230919,142200,26251898350,30250,30300,30300,30250,2126
|
|
20230919,142100,26187546750,30250,30300,30300,30250,1721
|
|
20230919,142000,26135415950,30350,30350,30350,30300,2909
|
|
20230919,141900,26047269550,30350,30300,30350,30300,1241
|
|
20230919,141800,26009666500,30300,30300,30350,30300,1146
|
|
20230919,141700,25974940750,30300,30300,30350,30300,2081
|
|
20230919,141600,25911834750,30300,30300,30350,30300,838
|
|
20230919,141500,25886442200,30300,30300,30350,30300,1105
|
|
20230919,141400,25852959200,30300,30300,30350,30300,931
|
|
20230919,141300,25824749200,30350,30300,30350,30300,537
|
|
20230919,141200,25808469850,30300,30300,30350,30250,2106
|
|
20230919,141100,25744657250,30300,30300,30350,30300,498
|
|
20230919,141000,25729565250,30300,30300,30350,30250,745
|
|
20230919,140900,25706993950,30250,30300,30300,30250,772
|
|
20230919,140800,25683613100,30350,30350,30350,30300,1401
|
|
20230919,140700,25641158500,30300,30300,30350,30300,973
|
|
20230919,140600,25611671800,30300,30300,30350,30300,1973
|
|
20230919,140500,25551884100,30300,30300,30350,30300,982
|
|
20230919,140400,25522119300,30300,30300,30350,30300,546
|
|
20230919,140300,25505571500,30300,30300,30350,30250,770
|
|
20230919,140200,25482244450,30300,30300,30350,30250,1915
|
|
20230919,140100,25424234300,30300,30250,30300,30250,1484
|
|
20230919,140000,25379282750,30250,30250,30300,30250,931
|
|
20230919,135900,25351104700,30250,30250,30300,30250,1181
|
|
20230919,135800,25315343000,30300,30300,30300,30250,1045
|
|
20230919,135700,25283691450,30300,30250,30300,30250,1911
|
|
20230919,135600,25225836750,30250,30300,30300,30250,2249
|
|
20230919,135500,25157736700,30250,30300,30350,30250,2799
|
|
20230919,135400,25072926400,30300,30300,30350,30300,1917
|
|
20230919,135300,25014840150,30300,30350,30350,30300,3318
|
|
20230919,135200,24914301650,30350,30300,30350,30300,789
|
|
20230919,135100,24890394300,30300,30300,30350,30300,2847
|
|
20230919,135000,24804118150,30350,30300,30350,30300,4819
|
|
20230919,134900,24658047900,30300,30300,30350,30300,3671
|
|
20230919,134800,24546809050,30300,30300,30350,30300,1177
|
|
20230919,134700,24511127400,30300,30300,30350,30300,1289
|
|
20230919,134600,24472064350,30300,30300,30350,30300,888
|
|
20230919,134500,24445153600,30300,30300,30350,30300,1783
|
|
20230919,134400,24391117650,30300,30350,30400,30300,8024
|
|
20230919,134300,24147682100,30350,30350,30400,30350,1590
|
|
20230919,134200,24099423750,30350,30350,30400,30350,942
|
|
20230919,134100,24070830500,30350,30350,30400,30350,982
|
|
20230919,134000,24041025100,30400,30350,30400,30350,932
|
|
20230919,133900,24012725050,30350,30350,30400,30350,1129
|
|
20230919,133800,23978455950,30400,30350,30400,30350,361
|
|
20230919,133700,23967495150,30350,30400,30400,30350,784
|
|
20230919,133600,23943693800,30350,30350,30400,30350,618
|
|
20230919,133500,23924936400,30350,30400,30400,30350,522
|
|
20230919,133400,23909090050,30350,30350,30400,30350,1229
|
|
20230919,133300,23871768700,30400,30350,30400,30350,551
|
|
20230919,133200,23855038550,30350,30350,30400,30350,606
|
|
20230919,133100,23836632800,30400,30350,30400,30350,266
|
|
20230919,133000,23828554350,30350,30400,30450,30350,894
|
|
20230919,132900,23801389150,30450,30400,30450,30400,1470
|
|
20230919,132800,23756693900,30400,30400,30450,30350,697
|
|
20230919,132700,23735505350,30400,30350,30400,30350,2058
|
|
20230919,132600,23672962900,30400,30350,30400,30350,698
|
|
20230919,132500,23651756400,30400,30400,30400,30350,1143
|
|
20230919,132400,23617031400,30400,30400,30400,30350,1944
|
|
20230919,132300,23558027000,30400,30400,30400,30350,1018
|
|
20230919,132200,23527111750,30350,30350,30400,30350,778
|
|
20230919,132100,23503491400,30350,30400,30400,30350,404
|
|
20230919,132000,23491226900,30350,30350,30400,30350,1712
|
|
20230919,131900,23439261250,30350,30350,30400,30350,774
|
|
20230919,131800,23415764750,30400,30400,30400,30350,1091
|
|
20230919,131700,23382646900,30350,30400,30400,30350,1211
|
|
20230919,131600,23345878100,30350,30350,30400,30350,302
|
|
20230919,131500,23336712100,30400,30400,30400,30350,616
|
|
20230919,131400,23317999300,30350,30350,30400,30350,1502
|
|
20230919,131300,23272403100,30350,30400,30400,30350,1032
|
|
20230919,131200,23241035750,30400,30400,30450,30400,955
|
|
20230919,131100,23212002100,30450,30400,30450,30400,1243
|
|
20230919,131000,23174213550,30400,30400,30450,30400,942
|
|
20230919,130900,23145575350,30450,30400,30450,30400,215
|
|
20230919,130800,23139039200,30450,30400,30450,30400,1300
|
|
20230919,130700,23099517250,30400,30450,30450,30400,489
|
|
20230919,130600,23084650150,30400,30400,30450,30400,1020
|
|
20230919,130500,23053636500,30400,30450,30450,30400,375
|
|
20230919,130400,23042235050,30450,30400,30450,30400,1478
|
|
20230919,130300,22997302450,30400,30450,30450,30400,431
|
|
20230919,130200,22984195950,30400,30400,30450,30400,308
|
|
20230919,130100,22974832000,30400,30400,30450,30400,871
|
|
20230919,130000,22948352800,30450,30450,30450,30400,188
|
|
20230919,125900,22942633300,30400,30400,30450,30400,2502
|
|
20230919,125800,22866557450,30400,30400,30450,30400,1078
|
|
20230919,125700,22833774650,30450,30400,30450,30400,638
|
|
20230919,125600,22814365700,30400,30450,30450,30400,417
|
|
20230919,125500,22801682500,30400,30400,30450,30400,315
|
|
20230919,125400,22792101150,30400,30450,30450,30400,397
|
|
20230919,125300,22780020500,30450,30400,30450,30400,118
|
|
20230919,125200,22776429300,30450,30400,30450,30400,637
|
|
20230919,125100,22757045400,30400,30400,30450,30400,1501
|
|
20230919,125000,22711397500,30400,30450,30450,30400,486
|
|
20230919,124900,22696613400,30400,30400,30450,30400,735
|
|
20230919,124800,22674257150,30400,30450,30450,30400,956
|
|
20230919,124700,22645175100,30450,30400,30450,30400,340
|
|
20230919,124600,22634837300,30450,30400,30450,30400,359
|
|
20230919,124500,22623912300,30400,30450,30500,30400,1070
|
|
20230919,124400,22591328950,30450,30450,30500,30450,280
|
|
20230919,124300,22582802000,30500,30450,30500,30400,1690
|
|
20230919,124200,22531342550,30450,30400,30450,30400,1383
|
|
20230919,124100,22489238200,30400,30450,30450,30400,386
|
|
20230919,124000,22477497950,30450,30400,30450,30400,1106
|
|
20230919,123900,22443873150,30450,30400,30450,30350,1010
|
|
20230919,123800,22413166350,30400,30400,30450,30350,680
|
|
20230919,123700,22392486950,30400,30450,30450,30400,479
|
|
20230919,123600,22377914000,30400,30400,30400,30350,1171
|
|
20230919,123500,22342321950,30400,30400,30450,30400,738
|
|
20230919,123400,22319886000,30400,30350,30450,30350,1914
|
|
20230919,123300,22261699950,30350,30350,30400,30350,963
|
|
20230919,123200,22232471350,30350,30350,30400,30350,2316
|
|
20230919,123100,22162179100,30350,30400,30400,30350,651
|
|
20230919,123000,22142402500,30400,30350,30400,30350,517
|
|
20230919,122900,22126704850,30400,30350,30400,30350,963
|
|
20230919,122800,22097476100,30350,30400,30400,30350,803
|
|
20230919,122700,22073102300,30350,30400,30400,30350,1789
|
|
20230919,122600,22018800400,30400,30350,30400,30350,728
|
|
20230919,122500,21996686900,30400,30350,30400,30350,1777
|
|
20230919,122400,21942742650,30400,30400,30400,30350,579
|
|
20230919,122300,21925147500,30350,30400,30400,30350,959
|
|
20230919,122200,21896025150,30350,30350,30400,30350,980
|
|
20230919,122100,21866263400,30350,30350,30400,30350,127
|
|
20230919,122000,21862407300,30350,30400,30450,30300,8338
|
|
20230919,121900,21609333200,30400,30450,30450,30400,861
|
|
20230919,121800,21583157100,30400,30400,30450,30350,1208
|
|
20230919,121700,21546431700,30350,30400,30400,30350,638
|
|
20230919,121600,21527042500,30400,30400,30400,30350,666
|
|
20230919,121500,21506813150,30350,30350,30400,30350,193
|
|
20230919,121400,21500951350,30400,30400,30450,30350,1634
|
|
20230919,121300,21451269800,30400,30400,30450,30400,858
|
|
20230919,121200,21425184650,30400,30450,30450,30400,1488
|
|
20230919,121100,21379932450,30450,30350,30450,30350,960
|
|
20230919,121000,21350724050,30400,30350,30400,30350,926
|
|
20230919,120900,21322611350,30350,30400,30400,30350,1794
|
|
20230919,120800,21268091000,30400,30400,30450,30350,2772
|
|
20230919,120700,21183848800,30400,30450,30450,30400,776
|
|
20230919,120600,21160235150,30400,30450,30450,30400,587
|
|
20230919,120500,21142388550,30400,30400,30450,30400,1528
|
|
20230919,120400,21095934700,30400,30400,30450,30400,678
|
|
20230919,120300,21075294600,30400,30400,30450,30400,895
|
|
20230919,120200,21048085000,30450,30450,30450,30400,418
|
|
20230919,120100,21035372300,30400,30350,30450,30350,2098
|
|
20230919,120000,20971573150,30350,30350,30400,30350,790
|
|
20230919,115900,20947594050,30350,30400,30400,30350,1575
|
|
20230919,115800,20899791850,30400,30350,30400,30350,506
|
|
20230919,115700,20884427800,30350,30350,30400,30300,2999
|
|
20230919,115600,20793423500,30350,30350,30350,30300,1471
|
|
20230919,115500,20748788400,30350,30350,30350,30300,5081
|
|
20230919,115400,20594585250,30400,30400,30400,30350,3690
|
|
20230919,115300,20482574250,30400,30400,30400,30350,1899
|
|
20230919,115200,20424862400,30350,30400,30400,30350,271
|
|
20230919,115100,20416631100,30400,30400,30400,30350,1913
|
|
20230919,115000,20358526200,30400,30350,30400,30350,1076
|
|
20230919,114900,20325834850,30350,30400,30400,30350,214
|
|
20230919,114800,20319337600,30400,30350,30400,30350,1340
|
|
20230919,114700,20278665200,30350,30350,30400,30350,780
|
|
20230919,114600,20254967250,30350,30400,30400,30350,634
|
|
20230919,114500,20235702400,30350,30350,30400,30350,724
|
|
20230919,114400,20213721300,30400,30350,30400,30350,971
|
|
20230919,114300,20184230700,30350,30400,30400,30350,412
|
|
20230919,114200,20171722550,30400,30350,30400,30350,893
|
|
20230919,114100,20144602600,30350,30350,30400,30300,3353
|
|
20230919,114000,20042788100,30350,30400,30400,30350,1432
|
|
20230919,113900,19999322450,30350,30350,30400,30300,3346
|
|
20230919,113800,19897765800,30350,30350,30400,30350,360
|
|
20230919,113700,19886831950,30400,30350,30450,30350,1145
|
|
20230919,113600,19852027500,30350,30400,30400,30350,1914
|
|
20230919,113500,19793928600,30350,30350,30400,30300,7531
|
|
20230919,113400,19565553500,30400,30400,30450,30350,3648
|
|
20230919,113300,19454698650,30400,30400,30450,30400,1169
|
|
20230919,113200,19419147500,30400,30400,30450,30350,950
|
|
20230919,113100,19390266850,30400,30300,30400,30300,1540
|
|
20230919,113000,19343490750,30350,30300,30400,30300,8426
|
|
20230919,112900,19087874950,30300,30400,30400,30300,8117
|
|
20230919,112800,18841596500,30400,30400,30450,30400,3930
|
|
20230919,112700,18722120650,30450,30450,30500,30400,6221
|
|
20230919,112600,18532932350,30450,30500,30500,30450,3257
|
|
20230919,112500,18433716400,30450,30500,30550,30450,9982
|
|
20230919,112400,18129324700,30500,30500,30550,30500,8615
|
|
20230919,112300,17866566200,30500,30500,30550,30500,9073
|
|
20230919,112200,17589835850,30550,30550,30550,30500,648
|
|
20230919,112100,17570065500,30500,30550,30550,30500,1887
|
|
20230919,112000,17512484350,30500,30550,30550,30500,2313
|
|
20230919,111900,17441894800,30550,30550,30550,30500,2566
|
|
20230919,111800,17363542200,30500,30600,30600,30500,15361
|
|
20230919,111700,16894257500,30600,30550,30600,30550,1839
|
|
20230919,111600,16838012050,30550,30600,30600,30550,1521
|
|
20230919,111500,16791505100,30600,30550,30600,30550,2056
|
|
20230919,111400,16728645700,30550,30550,30600,30550,4877
|
|
20230919,111300,16579501050,30550,30550,30600,30550,1426
|
|
20230919,111200,16535930600,30550,30600,30600,30550,2116
|
|
20230919,111100,16471233550,30550,30550,30600,30550,1247
|
|
20230919,111000,16433113350,30600,30600,30600,30550,764
|
|
20230919,110900,16409761750,30600,30550,30600,30550,1169
|
|
20230919,110800,16374042050,30550,30600,30600,30550,1815
|
|
20230919,110700,16318561400,30550,30600,30600,30550,1301
|
|
20230919,110600,16278795000,30550,30600,30600,30550,1111
|
|
20230919,110500,16244828050,30550,30550,30600,30550,1017
|
|
20230919,110400,16213745700,30550,30550,30600,30550,4847
|
|
20230919,110300,16065657850,30600,30600,30600,30550,1268
|
|
20230919,110200,16026880200,30600,30600,30650,30600,2273
|
|
20230919,110100,15957325200,30600,30650,30650,30600,513
|
|
20230919,110000,15941611100,30600,30650,30650,30600,927
|
|
20230919,105900,15913229250,30650,30600,30650,30600,3506
|
|
20230919,105800,15805944600,30600,30600,30650,30600,1542
|
|
20230919,105700,15758749900,30600,30600,30650,30600,449
|
|
20230919,105600,15745007000,30600,30650,30650,30600,1022
|
|
20230919,105500,15713722150,30650,30650,30700,30600,1546
|
|
20230919,105400,15666356150,30650,30650,30650,30600,2365
|
|
20230919,105300,15593938950,30650,30650,30650,30600,2289
|
|
20230919,105200,15523881700,30600,30600,30700,30600,2471
|
|
20230919,105100,15448240250,30600,30600,30650,30600,1346
|
|
20230919,105000,15407026600,30600,30650,30650,30600,2806
|
|
20230919,104900,15321112500,30600,30650,30650,30600,6222
|
|
20230919,104800,15130696750,30650,30650,30700,30650,4782
|
|
20230919,104700,14984126400,30650,30650,30700,30650,301
|
|
20230919,104600,14974896250,30650,30700,30750,30650,2740
|
|
20230919,104500,14890843300,30750,30700,30750,30700,1300
|
|
20230919,104400,14850925600,30700,30750,30800,30700,1546
|
|
20230919,104300,14803434850,30750,30750,30800,30750,1365
|
|
20230919,104200,14761458700,30750,30750,30800,30750,916
|
|
20230919,104100,14733288100,30800,30750,30800,30750,760
|
|
20230919,104000,14709915850,30750,30750,30800,30750,546
|
|
20230919,103900,14693104800,30750,30750,30800,30750,2080
|
|
20230919,103800,14629109300,30750,30700,30750,30650,2301
|
|
20230919,103700,14558462850,30700,30650,30700,30600,4509
|
|
20230919,103600,14420269100,30600,30650,30650,30600,974
|
|
20230919,103500,14390438400,30650,30600,30650,30600,1560
|
|
20230919,103400,14342692550,30650,30600,30650,30600,5880
|
|
20230919,103300,14162745500,30600,30600,30650,30600,626
|
|
20230919,103200,14143574700,30600,30600,30650,30600,1317
|
|
20230919,103100,14103262300,30600,30650,30700,30600,1183
|
|
20230919,103000,14066997900,30650,30650,30700,30600,1757
|
|
20230919,102900,14013160050,30650,30650,30650,30600,2005
|
|
20230919,102800,13951798850,30650,30550,30650,30550,1505
|
|
20230919,102700,13905734800,30600,30550,30650,30550,1867
|
|
20230919,102600,13848614450,30600,30650,30700,30600,11678
|
|
20230919,102500,13491057150,30650,30600,30650,30600,3346
|
|
20230919,102400,13388612150,30600,30600,30650,30600,6271
|
|
20230919,102300,13196699250,30600,30600,30650,30600,6314
|
|
20230919,102200,13003467150,30650,30650,30700,30600,3898
|
|
20230919,102100,12883991650,30700,30700,30700,30650,2536
|
|
20230919,102000,12806237550,30650,30700,30700,30650,1509
|
|
20230919,101900,12759969500,30650,30650,30700,30600,2161
|
|
20230919,101800,12693730700,30700,30700,30700,30650,1260
|
|
20230919,101700,12655095150,30700,30650,30700,30650,3424
|
|
20230919,101600,12550072400,30650,30850,30900,30650,7460
|
|
20230919,101500,12320634150,30850,30850,30900,30850,977
|
|
20230919,101400,12290481100,30850,30900,30900,30850,1865
|
|
20230919,101300,12232933450,30850,30900,30950,30850,2005
|
|
20230919,101200,12171013250,30850,30850,30900,30800,2557
|
|
20230919,101100,12092182550,30850,30850,30850,30800,1335
|
|
20230919,101000,12051028000,30800,30750,30850,30650,5072
|
|
20230919,100900,11894989800,30750,30700,30800,30700,1694
|
|
20230919,100800,11842890600,30700,30600,30800,30550,16841
|
|
20230919,100700,11326892900,30550,30600,30650,30550,7755
|
|
20230919,100600,11089632750,30600,30600,30650,30600,2146
|
|
20230919,100500,11023950450,30600,30600,30700,30600,4821
|
|
20230919,100400,10876308500,30650,30750,30800,30600,13400
|
|
20230919,100300,10465301550,30800,30750,30800,30750,3695
|
|
20230919,100200,10351673400,30750,30750,30800,30750,2185
|
|
20230919,100100,10284467050,30750,30800,30800,30750,4219
|
|
20230919,100000,10154641350,30750,30750,30800,30700,5816
|
|
20230919,095900,9975769150,30750,30850,30850,30750,5986
|
|
20230919,095800,9791450000,30800,30800,30850,30800,4483
|
|
20230919,095700,9653254450,30850,30650,30850,30650,6270
|
|
20230919,095600,9460462900,30650,30600,30700,30550,4687
|
|
20230919,095500,9316953150,30550,30650,30750,30500,26407
|
|
20230919,095400,8508374150,30600,30700,30750,30550,17937
|
|
20230919,095300,7958688350,30700,30800,30900,30700,18570
|
|
20230919,095200,7387263050,30750,31000,31050,30750,17071
|
|
20230919,095100,6859585700,31000,31050,31100,31000,14099
|
|
20230919,095000,6422122650,31100,31100,31150,31050,6756
|
|
20230919,094900,6212155700,31100,31150,31200,31100,5948
|
|
20230919,094800,6026949050,31150,31150,31200,31100,4503
|
|
20230919,094700,5886619450,31150,31200,31250,31150,11835
|
|
20230919,094600,5517314350,31200,31350,31350,31200,8558
|
|
20230919,094500,5249694300,31350,31450,31450,31350,5122
|
|
20230919,094400,5088797400,31500,31500,31550,31450,5531
|
|
20230919,094300,4914716050,31500,31550,31550,31500,4952
|
|
20230919,094200,4758717250,31550,31550,31550,31500,3085
|
|
20230919,094100,4661411450,31550,31550,31550,31500,2498
|
|
20230919,094000,4582619550,31550,31500,31550,31500,2170
|
|
20230919,093900,4514190300,31550,31550,31600,31550,4380
|
|
20230919,093800,4375992450,31550,31600,31650,31550,4551
|
|
20230919,093700,4232238550,31650,31650,31700,31600,2776
|
|
20230919,093600,4144396250,31650,31650,31700,31650,2440
|
|
20230919,093500,4067165000,31650,31650,31700,31650,1291
|
|
20230919,093400,4026299150,31650,31700,31700,31650,2083
|
|
20230919,093300,3960289950,31650,31700,31750,31650,3013
|
|
20230919,093200,3864842100,31650,31700,31750,31650,4625
|
|
20230919,093100,3718262400,31750,31900,31900,31750,7199
|
|
20230919,093000,3489319150,31850,31800,31900,31800,1633
|
|
20230919,092900,3437308500,31800,31800,31850,31800,911
|
|
20230919,092800,3408319550,31800,31850,31850,31800,968
|
|
20230919,092700,3377518400,31850,31850,31900,31800,1317
|
|
20230919,092600,3335586550,31900,31850,31900,31850,898
|
|
20230919,092500,3306981250,31850,31850,31900,31850,576
|
|
20230919,092400,3288632300,31850,31800,31900,31800,1803
|
|
20230919,092300,3231207750,31850,31800,31850,31750,2774
|
|
20230919,092200,3142991850,31800,31750,31800,31700,9228
|
|
20230919,092100,2849668500,31700,31700,31800,31700,5601
|
|
20230919,092000,2671876100,31700,31750,31800,31700,3325
|
|
20230919,091900,2566395300,31750,31800,31850,31750,5516
|
|
20230919,091800,2391063650,31800,31850,31850,31800,2460
|
|
20230919,091700,2312834500,31800,31850,31850,31800,2918
|
|
20230919,091600,2220033900,31800,31850,31900,31800,1607
|
|
20230919,091500,2168851700,31850,31900,31900,31850,1099
|
|
20230919,091400,2133847950,31850,31850,31900,31850,1926
|
|
20230919,091300,2072496250,31850,31900,31900,31850,1643
|
|
20230919,091200,2020120750,31850,31900,31900,31850,4018
|
|
20230919,091100,1892005000,31900,31850,31900,31850,2715
|
|
20230919,091000,1805465800,31850,31850,31900,31850,2432
|
|
20230919,090900,1727980600,31800,31950,31950,31800,4102
|
|
20230919,090800,1597249450,31900,31950,31950,31900,2116
|
|
20230919,090700,1529701700,31950,31900,32000,31850,5459
|
|
20230919,090600,1355348250,31900,31850,31900,31850,3477
|
|
20230919,090500,1244520700,31850,31950,32000,31850,4385
|
|
20230919,090400,1104524650,31950,31900,31950,31850,3964
|
|
20230919,090300,978071100,31900,31950,31950,31900,1795
|
|
20230919,090200,920785750,31900,32100,32100,31900,12459
|
|
20230919,090100,521822050,32100,31950,32100,31950,7792
|
|
20230919,090000,272247750,31950,32000,32000,31850,8517
|