714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,205100,16270673400,30550,30550,30550,30550,16332
|
|
20230920,205000,16270673400,30550,30550,30550,30550,0
|
|
20230920,204900,16270673400,30550,30550,30550,30550,0
|
|
20230920,204800,16270673400,30550,30550,30550,30550,0
|
|
20230920,204700,16270673400,30550,30550,30550,30550,0
|
|
20230920,204600,16270673400,30550,30550,30550,30550,0
|
|
20230920,204500,16270673400,30550,30550,30550,30550,0
|
|
20230920,204400,16270673400,30550,30550,30550,30550,0
|
|
20230920,204300,16270673400,30550,30550,30550,30550,0
|
|
20230920,204200,16270673400,30550,30550,30550,30550,0
|
|
20230920,204100,16270673400,30550,30550,30550,30550,0
|
|
20230920,204000,16270673400,30550,30550,30550,30550,0
|
|
20230920,203900,16270673400,30550,30550,30550,30550,0
|
|
20230920,203800,16270673400,30550,30550,30550,30550,0
|
|
20230920,203700,16270673400,30550,30550,30550,30550,0
|
|
20230920,203600,16270673400,30550,30550,30550,30550,0
|
|
20230920,203500,16270673400,30550,30550,30550,30550,0
|
|
20230920,203400,16270673400,30550,30550,30550,30550,0
|
|
20230920,203300,16270673400,30550,30550,30550,30550,0
|
|
20230920,203200,16270673400,30550,30550,30550,30550,0
|
|
20230920,203100,16270673400,30550,30550,30550,30550,0
|
|
20230920,203000,16270673400,30550,30550,30550,30550,0
|
|
20230920,202900,16270673400,30550,30550,30550,30550,0
|
|
20230920,202800,16270673400,30550,30550,30550,30550,0
|
|
20230920,202700,16270673400,30550,30550,30550,30550,0
|
|
20230920,202600,16270673400,30550,30550,30550,30550,0
|
|
20230920,202500,16270673400,30550,30550,30550,30550,0
|
|
20230920,202400,16270673400,30550,30550,30550,30550,0
|
|
20230920,202300,16270673400,30550,30550,30550,30550,0
|
|
20230920,202200,16270673400,30550,30550,30550,30550,0
|
|
20230920,202100,16270673400,30550,30550,30550,30550,16332
|
|
20230920,202000,16270673400,30550,30550,30550,30550,0
|
|
20230920,201900,16270673400,30550,30550,30550,30550,0
|
|
20230920,201800,16270673400,30550,30550,30550,30550,0
|
|
20230920,201700,16270673400,30550,30550,30550,30550,0
|
|
20230920,201600,16270673400,30550,30550,30550,30550,0
|
|
20230920,201500,16270673400,30550,30550,30550,30550,0
|
|
20230920,201400,16270673400,30550,30550,30550,30550,0
|
|
20230920,201300,16270673400,30550,30550,30550,30550,0
|
|
20230920,201200,16270673400,30550,30550,30550,30550,0
|
|
20230920,201100,16270673400,30550,30550,30550,30550,0
|
|
20230920,201000,16270673400,30550,30550,30550,30550,0
|
|
20230920,200900,16270673400,30550,30550,30550,30550,0
|
|
20230920,200800,16270673400,30550,30550,30550,30550,0
|
|
20230920,200700,16270673400,30550,30550,30550,30550,0
|
|
20230920,200600,16270673400,30550,30550,30550,30550,0
|
|
20230920,200500,16270673400,30550,30550,30550,30550,0
|
|
20230920,200400,16270673400,30550,30550,30550,30550,0
|
|
20230920,200300,16270673400,30550,30550,30550,30550,0
|
|
20230920,200200,16270673400,30550,30550,30550,30550,0
|
|
20230920,200100,16270673400,30550,30550,30550,30550,0
|
|
20230920,200000,16270673400,30550,30550,30550,30550,0
|
|
20230920,195900,16270673400,30550,30550,30550,30550,0
|
|
20230920,195800,16270673400,30550,30550,30550,30550,0
|
|
20230920,195700,16270673400,30550,30550,30550,30550,0
|
|
20230920,195600,16270673400,30550,30550,30550,30550,0
|
|
20230920,195500,16270673400,30550,30550,30550,30550,0
|
|
20230920,195400,16270673400,30550,30550,30550,30550,0
|
|
20230920,195300,16270673400,30550,30550,30550,30550,0
|
|
20230920,195200,16270673400,30550,30550,30550,30550,0
|
|
20230920,195100,16270673400,30550,30550,30550,30550,16332
|
|
20230920,195000,16270673400,30550,30550,30550,30550,0
|
|
20230920,194900,16270673400,30550,30550,30550,30550,0
|
|
20230920,194800,16270673400,30550,30550,30550,30550,0
|
|
20230920,194700,16270673400,30550,30550,30550,30550,0
|
|
20230920,194600,16270673400,30550,30550,30550,30550,0
|
|
20230920,194500,16270673400,30550,30550,30550,30550,0
|
|
20230920,194400,16270673400,30550,30550,30550,30550,0
|
|
20230920,194300,16270673400,30550,30550,30550,30550,0
|
|
20230920,194200,16270673400,30550,30550,30550,30550,0
|
|
20230920,194100,16270673400,30550,30550,30550,30550,0
|
|
20230920,194000,16270673400,30550,30550,30550,30550,0
|
|
20230920,193900,16270673400,30550,30550,30550,30550,0
|
|
20230920,193800,16270673400,30550,30550,30550,30550,0
|
|
20230920,193700,16270673400,30550,30550,30550,30550,0
|
|
20230920,193600,16270673400,30550,30550,30550,30550,0
|
|
20230920,193500,16270673400,30550,30550,30550,30550,0
|
|
20230920,193400,16270673400,30550,30550,30550,30550,0
|
|
20230920,193300,16270673400,30550,30550,30550,30550,0
|
|
20230920,193200,16270673400,30550,30550,30550,30550,0
|
|
20230920,193100,16270673400,30550,30550,30550,30550,0
|
|
20230920,193000,16270673400,30550,30550,30550,30550,0
|
|
20230920,192900,16270673400,30550,30550,30550,30550,0
|
|
20230920,192800,16270673400,30550,30550,30550,30550,0
|
|
20230920,192700,16270673400,30550,30550,30550,30550,0
|
|
20230920,192600,16270673400,30550,30550,30550,30550,0
|
|
20230920,192500,16270673400,30550,30550,30550,30550,0
|
|
20230920,192400,16270673400,30550,30550,30550,30550,0
|
|
20230920,192300,16270673400,30550,30550,30550,30550,0
|
|
20230920,192200,16270673400,30550,30550,30550,30550,0
|
|
20230920,192100,16270673400,30550,30550,30550,30550,16332
|
|
20230920,192000,16270673400,30550,30550,30550,30550,0
|
|
20230920,191900,16270673400,30550,30550,30550,30550,0
|
|
20230920,191800,16270673400,30550,30550,30550,30550,0
|
|
20230920,191700,16270673400,30550,30550,30550,30550,0
|
|
20230920,191600,16270673400,30550,30550,30550,30550,0
|
|
20230920,191500,16270673400,30550,30550,30550,30550,0
|
|
20230920,191400,16270673400,30550,30550,30550,30550,0
|
|
20230920,191300,16270673400,30550,30550,30550,30550,0
|
|
20230920,191200,16270673400,30550,30550,30550,30550,0
|
|
20230920,191100,16270673400,30550,30550,30550,30550,0
|
|
20230920,191000,16270673400,30550,30550,30550,30550,0
|
|
20230920,190900,16270673400,30550,30550,30550,30550,0
|
|
20230920,190800,16270673400,30550,30550,30550,30550,0
|
|
20230920,190700,16270673400,30550,30550,30550,30550,0
|
|
20230920,190600,16270673400,30550,30550,30550,30550,0
|
|
20230920,190500,16270673400,30550,30550,30550,30550,0
|
|
20230920,190400,16270673400,30550,30550,30550,30550,0
|
|
20230920,190300,16270673400,30550,30550,30550,30550,0
|
|
20230920,190200,16270673400,30550,30550,30550,30550,0
|
|
20230920,190100,16270673400,30550,30550,30550,30550,0
|
|
20230920,190000,16270673400,30550,30550,30550,30550,0
|
|
20230920,185900,16270673400,30550,30550,30550,30550,0
|
|
20230920,185800,16270673400,30550,30550,30550,30550,0
|
|
20230920,185700,16270673400,30550,30550,30550,30550,0
|
|
20230920,185600,16270673400,30550,30550,30550,30550,0
|
|
20230920,185500,16270673400,30550,30550,30550,30550,0
|
|
20230920,185400,16270673400,30550,30550,30550,30550,0
|
|
20230920,185300,16270673400,30550,30550,30550,30550,0
|
|
20230920,185200,16270673400,30550,30550,30550,30550,0
|
|
20230920,185100,16270673400,30550,30550,30550,30550,16332
|
|
20230920,185000,16270673400,30550,30550,30550,30550,0
|
|
20230920,184900,16270673400,30550,30550,30550,30550,0
|
|
20230920,184800,16270673400,30550,30550,30550,30550,0
|
|
20230920,184700,16270673400,30550,30550,30550,30550,0
|
|
20230920,184600,16270673400,30550,30550,30550,30550,0
|
|
20230920,184500,16270673400,30550,30550,30550,30550,0
|
|
20230920,184400,16270673400,30550,30550,30550,30550,0
|
|
20230920,184300,16270673400,30550,30550,30550,30550,0
|
|
20230920,184200,16270673400,30550,30550,30550,30550,0
|
|
20230920,184100,16270673400,30550,30550,30550,30550,0
|
|
20230920,184000,16270673400,30550,30550,30550,30550,0
|
|
20230920,183900,16270673400,30550,30550,30550,30550,0
|
|
20230920,183800,16270673400,30550,30550,30550,30550,0
|
|
20230920,183700,16270673400,30550,30550,30550,30550,0
|
|
20230920,183600,16270673400,30550,30550,30550,30550,0
|
|
20230920,183500,16270673400,30550,30550,30550,30550,0
|
|
20230920,183400,16270673400,30550,30550,30550,30550,0
|
|
20230920,183300,16270673400,30550,30550,30550,30550,0
|
|
20230920,183200,16270673400,30550,30550,30550,30550,0
|
|
20230920,183100,16270673400,30550,30550,30550,30550,0
|
|
20230920,183000,16270673400,30550,30550,30550,30550,0
|
|
20230920,182900,16270673400,30550,30550,30550,30550,0
|
|
20230920,182800,16270673400,30550,30550,30550,30550,0
|
|
20230920,182700,16270673400,30550,30550,30550,30550,0
|
|
20230920,182600,16270673400,30550,30550,30550,30550,0
|
|
20230920,182500,16270673400,30550,30550,30550,30550,0
|
|
20230920,182400,16270673400,30550,30550,30550,30550,0
|
|
20230920,182300,16270673400,30550,30550,30550,30550,0
|
|
20230920,182200,16270673400,30550,30550,30550,30550,0
|
|
20230920,182100,16270673400,30550,30550,30550,30550,16332
|
|
20230920,182000,16270673400,30550,30550,30550,30550,0
|
|
20230920,181900,16270673400,30550,30550,30550,30550,0
|
|
20230920,181800,16270673400,30550,30550,30550,30550,0
|
|
20230920,181700,16270673400,30550,30550,30550,30550,0
|
|
20230920,181600,16270673400,30550,30550,30550,30550,0
|
|
20230920,181500,16270673400,30550,30550,30550,30550,0
|
|
20230920,181400,16270673400,30550,30550,30550,30550,0
|
|
20230920,181300,16270673400,30550,30550,30550,30550,0
|
|
20230920,181200,16270673400,30550,30550,30550,30550,0
|
|
20230920,181100,16270673400,30550,30550,30550,30550,0
|
|
20230920,181000,16270673400,30550,30550,30550,30550,0
|
|
20230920,180900,16270673400,30550,30550,30550,30550,0
|
|
20230920,180800,16270673400,30550,30550,30550,30550,0
|
|
20230920,180700,16270673400,30550,30550,30550,30550,0
|
|
20230920,180600,16270673400,30550,30550,30550,30550,0
|
|
20230920,180500,16270673400,30550,30550,30550,30550,0
|
|
20230920,180400,16270673400,30550,30550,30550,30550,0
|
|
20230920,180300,16270673400,30550,30550,30550,30550,0
|
|
20230920,180200,16270673400,30550,30550,30550,30550,0
|
|
20230920,180100,16270673400,30550,30550,30550,30550,0
|
|
20230920,180000,16270673400,30550,30550,30550,30550,0
|
|
20230920,175900,16270673400,30550,30550,30550,30550,0
|
|
20230920,175800,16270673400,30550,30550,30550,30550,0
|
|
20230920,175700,16270673400,30550,30550,30550,30550,0
|
|
20230920,175600,16270673400,30550,30550,30550,30550,0
|
|
20230920,175500,16270673400,30550,30550,30550,30550,0
|
|
20230920,175400,16270673400,30550,30550,30550,30550,0
|
|
20230920,175300,16270673400,30550,30550,30550,30550,0
|
|
20230920,175200,16270673400,30550,30550,30550,30550,0
|
|
20230920,175100,16270673400,30550,30550,30550,30550,16332
|
|
20230920,175000,16270673400,30550,30550,30550,30550,0
|
|
20230920,174900,16270673400,30550,30550,30550,30550,0
|
|
20230920,174800,16270673400,30550,30550,30550,30550,0
|
|
20230920,174700,16270673400,30550,30550,30550,30550,0
|
|
20230920,174600,16270673400,30550,30550,30550,30550,0
|
|
20230920,174500,16270673400,30550,30550,30550,30550,0
|
|
20230920,174400,16270673400,30550,30550,30550,30550,0
|
|
20230920,174300,16270673400,30550,30550,30550,30550,0
|
|
20230920,174200,16270673400,30550,30550,30550,30550,0
|
|
20230920,174100,16270673400,30550,30550,30550,30550,0
|
|
20230920,174000,16270673400,30550,30550,30550,30550,0
|
|
20230920,173900,16270673400,30550,30550,30550,30550,0
|
|
20230920,173800,16270673400,30550,30550,30550,30550,0
|
|
20230920,173700,16270673400,30550,30550,30550,30550,0
|
|
20230920,173600,16270673400,30550,30550,30550,30550,0
|
|
20230920,173500,16270673400,30550,30550,30550,30550,0
|
|
20230920,173400,16270673400,30550,30550,30550,30550,0
|
|
20230920,173300,16270673400,30550,30550,30550,30550,0
|
|
20230920,173200,16270673400,30550,30550,30550,30550,0
|
|
20230920,173100,16270673400,30550,30550,30550,30550,0
|
|
20230920,173000,16270673400,30550,30550,30550,30550,0
|
|
20230920,172900,16270673400,30550,30550,30550,30550,0
|
|
20230920,172800,16270673400,30550,30550,30550,30550,0
|
|
20230920,172700,16270673400,30550,30550,30550,30550,0
|
|
20230920,172600,16270673400,30550,30550,30550,30550,0
|
|
20230920,172500,16270673400,30550,30550,30550,30550,0
|
|
20230920,172400,16270673400,30550,30550,30550,30550,0
|
|
20230920,172300,16270673400,30550,30550,30550,30550,0
|
|
20230920,172200,16270673400,30550,30550,30550,30550,0
|
|
20230920,172100,16270673400,30550,30550,30550,30550,16332
|
|
20230920,172000,16270673400,30550,30550,30550,30550,0
|
|
20230920,171900,16270673400,30550,30550,30550,30550,0
|
|
20230920,171800,16270673400,30550,30550,30550,30550,0
|
|
20230920,171700,16270673400,30550,30550,30550,30550,0
|
|
20230920,171600,16270673400,30550,30550,30550,30550,0
|
|
20230920,171500,16270673400,30550,30550,30550,30550,0
|
|
20230920,171400,16270673400,30550,30550,30550,30550,0
|
|
20230920,171300,16270673400,30550,30550,30550,30550,0
|
|
20230920,171200,16270673400,30550,30550,30550,30550,0
|
|
20230920,171100,16270673400,30550,30550,30550,30550,0
|
|
20230920,171000,16270673400,30550,30550,30550,30550,0
|
|
20230920,170900,16270673400,30550,30550,30550,30550,0
|
|
20230920,170800,16270673400,30550,30550,30550,30550,0
|
|
20230920,170700,16270673400,30550,30550,30550,30550,0
|
|
20230920,170600,16270673400,30550,30550,30550,30550,0
|
|
20230920,170500,16270673400,30550,30550,30550,30550,0
|
|
20230920,170400,16270673400,30550,30550,30550,30550,0
|
|
20230920,170300,16270673400,30550,30550,30550,30550,0
|
|
20230920,170200,16270673400,30550,30550,30550,30550,0
|
|
20230920,170100,16270673400,30550,30550,30550,30550,0
|
|
20230920,170000,16270673400,30550,30550,30550,30550,0
|
|
20230920,165900,16270673400,30550,30550,30550,30550,0
|
|
20230920,165800,16270673400,30550,30550,30550,30550,0
|
|
20230920,165700,16270673400,30550,30550,30550,30550,0
|
|
20230920,165600,16270673400,30550,30550,30550,30550,0
|
|
20230920,165500,16270673400,30550,30550,30550,30550,0
|
|
20230920,165400,16270673400,30550,30550,30550,30550,0
|
|
20230920,165300,16270673400,30550,30550,30550,30550,0
|
|
20230920,165200,16270673400,30550,30550,30550,30550,0
|
|
20230920,165100,16270673400,30550,30550,30550,30550,16332
|
|
20230920,165000,16270673400,30550,30550,30550,30550,0
|
|
20230920,164900,16270673400,30550,30550,30550,30550,0
|
|
20230920,164800,16270673400,30550,30550,30550,30550,0
|
|
20230920,164700,16270673400,30550,30550,30550,30550,0
|
|
20230920,164600,16270673400,30550,30550,30550,30550,0
|
|
20230920,164500,16270673400,30550,30550,30550,30550,0
|
|
20230920,164400,16270673400,30550,30550,30550,30550,0
|
|
20230920,164300,16270673400,30550,30550,30550,30550,0
|
|
20230920,164200,16270673400,30550,30550,30550,30550,0
|
|
20230920,164100,16270673400,30550,30550,30550,30550,0
|
|
20230920,164000,16270673400,30550,30550,30550,30550,0
|
|
20230920,163900,16270673400,30550,30550,30550,30550,0
|
|
20230920,163800,16270673400,30550,30550,30550,30550,0
|
|
20230920,163700,16270673400,30550,30550,30550,30550,0
|
|
20230920,163600,16270673400,30550,30550,30550,30550,0
|
|
20230920,163500,16270673400,30550,30550,30550,30550,0
|
|
20230920,163400,16270673400,30550,30550,30550,30550,0
|
|
20230920,163300,16270673400,30550,30550,30550,30550,0
|
|
20230920,163200,16270673400,30550,30550,30550,30550,0
|
|
20230920,163100,16270673400,30550,30550,30550,30550,0
|
|
20230920,163000,16270673400,30550,30550,30550,30550,0
|
|
20230920,162900,16270673400,30550,30550,30550,30550,0
|
|
20230920,162800,16270673400,30550,30550,30550,30550,0
|
|
20230920,162700,16270673400,30550,30550,30550,30550,0
|
|
20230920,162600,16270673400,30550,30550,30550,30550,0
|
|
20230920,162500,16270673400,30550,30550,30550,30550,0
|
|
20230920,162400,16270673400,30550,30550,30550,30550,0
|
|
20230920,162300,16270673400,30550,30550,30550,30550,0
|
|
20230920,162200,16270673400,30550,30550,30550,30550,0
|
|
20230920,162100,16270673400,30550,30550,30550,30550,16332
|
|
20230920,162000,16270673400,30550,30550,30550,30550,0
|
|
20230920,161900,16270673400,30550,30550,30550,30550,0
|
|
20230920,161800,16270673400,30550,30550,30550,30550,0
|
|
20230920,161700,16270673400,30550,30550,30550,30550,0
|
|
20230920,161600,16270673400,30550,30550,30550,30550,0
|
|
20230920,161500,16270673400,30550,30550,30550,30550,0
|
|
20230920,161400,16270673400,30550,30550,30550,30550,0
|
|
20230920,161300,16270673400,30550,30550,30550,30550,0
|
|
20230920,161200,16270673400,30550,30550,30550,30550,0
|
|
20230920,161100,16270673400,30550,30550,30550,30550,0
|
|
20230920,161000,16270673400,30550,30550,30550,30550,0
|
|
20230920,160900,16270673400,30550,30550,30550,30550,0
|
|
20230920,160800,16270673400,30550,30550,30550,30550,0
|
|
20230920,160700,16270673400,30550,30550,30550,30550,0
|
|
20230920,160600,16270673400,30550,30550,30550,30550,0
|
|
20230920,160500,16270673400,30550,30550,30550,30550,0
|
|
20230920,160400,16270673400,30550,30550,30550,30550,0
|
|
20230920,160300,16270673400,30550,30550,30550,30550,0
|
|
20230920,160200,16270673400,30550,30550,30550,30550,0
|
|
20230920,160100,16270673400,30550,30550,30550,30550,0
|
|
20230920,160000,16270673400,30550,30550,30550,30550,0
|
|
20230920,155900,16270673400,30550,30550,30550,30550,0
|
|
20230920,155800,16270673400,30550,30550,30550,30550,0
|
|
20230920,155700,16270673400,30550,30550,30550,30550,0
|
|
20230920,155600,16270673400,30550,30550,30550,30550,0
|
|
20230920,155500,16270673400,30550,30550,30550,30550,0
|
|
20230920,155400,16270673400,30550,30550,30550,30550,0
|
|
20230920,155300,16270673400,30550,30550,30550,30550,0
|
|
20230920,155200,16270673400,30550,30550,30550,30550,0
|
|
20230920,155100,16270673400,30550,30550,30550,30550,16332
|
|
20230920,155000,16270673400,30550,30550,30550,30550,0
|
|
20230920,154900,16270673400,30550,30550,30550,30550,0
|
|
20230920,154800,16270673400,30550,30550,30550,30550,0
|
|
20230920,154700,16270673400,30550,30550,30550,30550,0
|
|
20230920,154600,16270673400,30550,30550,30550,30550,0
|
|
20230920,154500,16270673400,30550,30550,30550,30550,0
|
|
20230920,154400,16270673400,30550,30550,30550,30550,0
|
|
20230920,154300,16270673400,30550,30550,30550,30550,0
|
|
20230920,154200,16270673400,30550,30550,30550,30550,0
|
|
20230920,154100,16270673400,30550,30550,30550,30550,0
|
|
20230920,154000,16270673400,30550,30550,30550,30550,0
|
|
20230920,153900,16270673400,30550,30550,30550,30550,0
|
|
20230920,153800,16270673400,30550,30550,30550,30550,0
|
|
20230920,153700,16270673400,30550,30550,30550,30550,0
|
|
20230920,153600,16270673400,30550,30550,30550,30550,0
|
|
20230920,153500,16270673400,30550,30550,30550,30550,0
|
|
20230920,153400,16270673400,30550,30550,30550,30550,0
|
|
20230920,153300,16270673400,30550,30550,30550,30550,0
|
|
20230920,153200,16270673400,30550,30550,30550,30550,0
|
|
20230920,153100,16270673400,30550,30550,30550,30550,0
|
|
20230920,153000,16270673400,30550,30550,30550,30550,16332
|
|
20230920,152900,15771730800,30550,30550,30550,30550,0
|
|
20230920,152800,15771730800,30550,30550,30550,30550,0
|
|
20230920,152700,15771730800,30550,30550,30550,30550,0
|
|
20230920,152600,15771730800,30550,30550,30550,30550,0
|
|
20230920,152500,15771730800,30550,30550,30550,30550,0
|
|
20230920,152400,15771730800,30550,30550,30550,30550,0
|
|
20230920,152300,15771730800,30550,30550,30550,30550,0
|
|
20230920,152200,15771730800,30550,30550,30550,30550,0
|
|
20230920,152100,15771730800,30550,30550,30550,30550,0
|
|
20230920,152000,15771730800,30550,30550,30550,30550,0
|
|
20230920,151900,15771730800,30550,30550,30550,30500,1531
|
|
20230920,151800,15724976950,30550,30550,30550,30500,2463
|
|
20230920,151700,15649845050,30500,30450,30550,30450,1695
|
|
20230920,151600,15598142750,30500,30450,30500,30450,1626
|
|
20230920,151500,15548581500,30500,30450,30500,30450,2063
|
|
20230920,151400,15485666550,30450,30450,30500,30450,1198
|
|
20230920,151300,15449144600,30450,30500,30550,30450,2328
|
|
20230920,151200,15378147200,30500,30550,30550,30500,3030
|
|
20230920,151100,15285731000,30550,30500,30600,30500,4514
|
|
20230920,151000,15147965950,30550,30500,30550,30500,2751
|
|
20230920,150900,15064003250,30500,30550,30550,30500,3092
|
|
20230920,150800,14969557800,30600,30600,30600,30550,3856
|
|
20230920,150700,14851607650,30600,30550,30600,30550,1143
|
|
20230920,150600,14816684950,30550,30600,30650,30550,1637
|
|
20230920,150500,14766592600,30600,30600,30650,30600,1182
|
|
20230920,150400,14730421000,30650,30600,30650,30550,1519
|
|
20230920,150300,14683944550,30600,30650,30650,30550,1707
|
|
20230920,150200,14631713950,30650,30650,30650,30600,939
|
|
20230920,150100,14602947550,30600,30650,30650,30600,1060
|
|
20230920,150000,14570499150,30650,30550,30650,30500,5384
|
|
20230920,145900,14405769500,30500,30500,30550,30500,2238
|
|
20230920,145800,14337492050,30450,30450,30500,30450,2618
|
|
20230920,145700,14257661800,30450,30450,30500,30450,297
|
|
20230920,145600,14248613850,30450,30450,30500,30450,321
|
|
20230920,145500,14238833800,30450,30550,30600,30450,10260
|
|
20230920,145400,13925458250,30550,30550,30600,30550,355
|
|
20230920,145300,13914602700,30600,30550,30600,30550,601
|
|
20230920,145200,13896221150,30550,30600,30600,30550,433
|
|
20230920,145100,13882988350,30550,30550,30600,30550,1205
|
|
20230920,145000,13846121750,30550,30600,30600,30550,716
|
|
20230920,144900,13824230200,30600,30600,30600,30550,627
|
|
20230920,144800,13805056250,30600,30600,30600,30550,254
|
|
20230920,144700,13797287650,30550,30600,30600,30550,670
|
|
20230920,144600,13776796750,30550,30600,30600,30550,299
|
|
20230920,144500,13767654600,30600,30550,30600,30550,440
|
|
20230920,144400,13754203500,30550,30550,30600,30550,819
|
|
20230920,144300,13729177450,30550,30550,30600,30500,2144
|
|
20230920,144200,13663674750,30550,30500,30550,30500,345
|
|
20230920,144100,13653147900,30500,30500,30550,30500,1288
|
|
20230920,144000,13613807550,30550,30550,30550,30500,558
|
|
20230920,143900,13596774600,30550,30450,30550,30450,2980
|
|
20230920,143800,13505885850,30450,30500,30500,30450,312
|
|
20230920,143700,13496374250,30500,30400,30500,30400,2380
|
|
20230920,143600,13423899350,30400,30400,30450,30400,343
|
|
20230920,143500,13413470900,30400,30450,30450,30400,349
|
|
20230920,143400,13402850100,30450,30400,30450,30400,308
|
|
20230920,143300,13393483550,30400,30300,30450,30300,4563
|
|
20230920,143200,13254925850,30300,30300,30350,30300,1862
|
|
20230920,143100,13198505900,30350,30300,30350,30300,484
|
|
20230920,143000,13183823800,30350,30300,30350,30300,552
|
|
20230920,142900,13167075950,30300,30300,30350,30300,203
|
|
20230920,142800,13160923800,30300,30350,30350,30300,1125
|
|
20230920,142700,13126834000,30300,30300,30350,30300,322
|
|
20230920,142600,13117075700,30350,30300,30350,30300,259
|
|
20230920,142500,13109225300,30300,30350,30350,30300,394
|
|
20230920,142400,13097281500,30300,30300,30350,30300,1252
|
|
20230920,142300,13059293300,30350,30350,30350,30300,893
|
|
20230920,142200,13032231900,30300,30350,30350,30300,440
|
|
20230920,142100,13018896150,30350,30300,30350,30300,716
|
|
20230920,142000,12997200900,30300,30350,30400,30300,685
|
|
20230920,141900,12976430450,30350,30400,30400,30350,757
|
|
20230920,141800,12953453600,30400,30350,30400,30350,137
|
|
20230920,141700,12949290450,30350,30400,30400,30350,232
|
|
20230920,141600,12942245200,30350,30400,30400,30350,210
|
|
20230920,141500,12935867450,30400,30450,30450,30400,884
|
|
20230920,141400,12908993250,30450,30450,30450,30400,227
|
|
20230920,141300,12902090400,30450,30400,30450,30400,1830
|
|
20230920,141200,12846392300,30450,30450,30450,30400,168
|
|
20230920,141100,12841281500,30400,30450,30450,30400,287
|
|
20230920,141000,12832551400,30450,30450,30450,30400,129
|
|
20230920,140900,12828624750,30450,30350,30450,30300,15646
|
|
20230920,140800,12353655750,30350,30350,30350,30300,400
|
|
20230920,140700,12341529950,30300,30350,30350,30300,538
|
|
20230920,140600,12325213300,30300,30300,30350,30300,675
|
|
20230920,140500,12304758200,30350,30300,30350,30300,302
|
|
20230920,140400,12295602500,30350,30350,30350,30300,411
|
|
20230920,140300,12283140850,30350,30350,30350,30300,171
|
|
20230920,140200,12277956800,30300,30350,30350,30300,119
|
|
20230920,140100,12274350850,30350,30350,30350,30300,136
|
|
20230920,140000,12270226600,30300,30350,30400,30300,1636
|
|
20230920,135900,12220624100,30350,30400,30400,30350,3262
|
|
20230920,135800,12121621750,30400,30400,30400,30350,397
|
|
20230920,135700,12109563950,30400,30400,30400,30350,1128
|
|
20230920,135600,12075274150,30350,30350,30400,30350,488
|
|
20230920,135500,12060446500,30350,30450,30450,30350,2158
|
|
20230920,135400,11994847400,30400,30450,30450,30400,381
|
|
20230920,135300,11983257450,30450,30400,30450,30400,858
|
|
20230920,135200,11957163350,30400,30400,30450,30400,328
|
|
20230920,135100,11947185950,30450,30450,30450,30400,128
|
|
20230920,135000,11943291300,30400,30400,30450,30400,493
|
|
20230920,134900,11928303450,30400,30450,30450,30400,232
|
|
20230920,134800,11921248900,30450,30400,30450,30400,166
|
|
20230920,134700,11916198350,30450,30450,30450,30400,152
|
|
20230920,134600,11911575250,30450,30450,30450,30400,733
|
|
20230920,134500,11889272400,30450,30450,30450,30400,175
|
|
20230920,134400,11883947800,30450,30400,30450,30400,227
|
|
20230920,134300,11877044700,30400,30400,30450,30400,197
|
|
20230920,134200,11871053200,30450,30450,30450,30400,186
|
|
20230920,134100,11865395700,30450,30400,30450,30400,651
|
|
20230920,134000,11845579150,30400,30400,30450,30400,3626
|
|
20230920,133900,11735346900,30450,30400,30450,30400,203
|
|
20230920,133800,11729171950,30400,30400,30450,30400,588
|
|
20230920,133700,11711294950,30450,30400,30450,30400,133
|
|
20230920,133600,11707246950,30400,30400,30450,30400,326
|
|
20230920,133500,11697335650,30450,30400,30450,30400,260
|
|
20230920,133400,11689424900,30400,30450,30450,30400,2173
|
|
20230920,133300,11623355100,30450,30400,30450,30400,511
|
|
20230920,133200,11607805400,30450,30400,30450,30400,142
|
|
20230920,133100,11603484550,30450,30450,30450,30400,315
|
|
20230920,133000,11593901550,30450,30450,30450,30400,1191
|
|
20230920,132900,11557693100,30400,30450,30450,30400,1673
|
|
20230920,132800,11506806400,30450,30450,30450,30400,456
|
|
20230920,132700,11492924100,30400,30450,30450,30400,725
|
|
20230920,132600,11470855200,30400,30400,30450,30400,1038
|
|
20230920,132500,11439276550,30450,30450,30450,30400,253
|
|
20230920,132400,11431577900,30450,30450,30450,30400,168
|
|
20230920,132300,11426468100,30450,30450,30450,30400,1940
|
|
20230920,132200,11367491200,30450,30400,30450,30400,360
|
|
20230920,132100,11356539800,30450,30450,30450,30400,267
|
|
20230920,132000,11348412200,30450,30400,30450,30400,259
|
|
20230920,131900,11340528300,30450,30450,30450,30400,228
|
|
20230920,131800,11333593850,30450,30450,30450,30400,205
|
|
20230920,131700,11327356150,30400,30450,30450,30400,99
|
|
20230920,131600,11324344550,30400,30450,30450,30400,443
|
|
20230920,131500,11310861900,30450,30450,30450,30400,214
|
|
20230920,131400,11304353000,30400,30450,30450,30400,426
|
|
20230920,131300,11291385100,30450,30450,30450,30400,1371
|
|
20230920,131200,11249662000,30450,30400,30450,30400,376
|
|
20230920,131100,11238219900,30400,30450,30450,30400,209
|
|
20230920,131000,11231865150,30450,30450,30450,30400,147
|
|
20230920,130900,11227393300,30450,30450,30450,30400,463
|
|
20230920,130800,11213303900,30450,30450,30450,30400,284
|
|
20230920,130700,11204659500,30450,30450,30450,30400,887
|
|
20230920,130600,11177689850,30450,30400,30450,30400,382
|
|
20230920,130500,11166071400,30450,30450,30450,30400,236
|
|
20230920,130400,11158890300,30450,30450,30450,30400,219
|
|
20230920,130300,11152223900,30450,30450,30450,30400,554
|
|
20230920,130200,11135377000,30400,30400,30450,30400,316
|
|
20230920,130100,11125767150,30450,30400,30450,30400,295
|
|
20230920,130000,11116784950,30400,30400,30450,30400,128
|
|
20230920,125900,11112893350,30400,30450,30450,30400,704
|
|
20230920,125800,11091460050,30450,30500,30500,30450,546
|
|
20230920,125700,11074808650,30500,30450,30500,30400,3053
|
|
20230920,125600,10981865250,30450,30450,30450,30400,119
|
|
20230920,125500,10978245850,30400,30400,30450,30400,114
|
|
20230920,125400,10974778300,30400,30450,30450,30400,206
|
|
20230920,125300,10968511200,30450,30450,30450,30400,127
|
|
20230920,125200,10964648000,30450,30450,30450,30400,144
|
|
20230920,125100,10960267800,30400,30450,30450,30400,840
|
|
20230920,125000,10934710600,30400,30450,30450,30400,150
|
|
20230920,124900,10930146350,30450,30450,30450,30400,371
|
|
20230920,124800,10918857200,30450,30400,30450,30400,179
|
|
20230920,124700,10913407900,30400,30400,30450,30400,372
|
|
20230920,124600,10902094100,30450,30400,30450,30400,439
|
|
20230920,124500,10888740000,30450,30450,30450,30400,622
|
|
20230920,124400,10869801350,30450,30450,30450,30400,266
|
|
20230920,124300,10861703750,30450,30450,30450,30400,543
|
|
20230920,124200,10845175550,30450,30400,30450,30400,110
|
|
20230920,124100,10841831350,30400,30400,30450,30400,466
|
|
20230920,124000,10827656350,30450,30450,30450,30400,73
|
|
20230920,123900,10825434100,30450,30450,30450,30400,325
|
|
20230920,123800,10815548850,30450,30450,30450,30400,127
|
|
20230920,123700,10811685850,30450,30450,30450,30400,271
|
|
20230920,123600,10803437700,30450,30450,30450,30400,287
|
|
20230920,123500,10794710750,30400,30400,30450,30400,88
|
|
20230920,123400,10792034050,30450,30450,30450,30400,105
|
|
20230920,123300,10788838500,30450,30450,30450,30400,410
|
|
20230920,123200,10776358500,30450,30400,30450,30400,1358
|
|
20230920,123100,10735012400,30450,30450,30450,30400,248
|
|
20230920,123000,10727468500,30450,30450,30450,30400,137
|
|
20230920,122900,10723300950,30400,30400,30450,30400,198
|
|
20230920,122800,10717279700,30450,30400,30450,30400,87
|
|
20230920,122700,10714632400,30400,30450,30450,30400,370
|
|
20230920,122600,10703369850,30400,30400,30450,30400,1362
|
|
20230920,122500,10661964500,30450,30400,30450,30400,13
|
|
20230920,122400,10661569200,30450,30450,30450,30400,225
|
|
20230920,122300,10654723500,30450,30500,30500,30450,2271
|
|
20230920,122200,10585570700,30450,30500,30500,30450,657
|
|
20230920,122100,10565532300,30450,30450,30500,30450,188
|
|
20230920,122000,10559804400,30500,30450,30500,30450,129
|
|
20230920,121900,10555873400,30450,30450,30500,30450,288
|
|
20230920,121800,10547098300,30500,30500,30500,30450,205
|
|
20230920,121700,10540853100,30450,30500,30500,30450,502
|
|
20230920,121600,10525555000,30450,30500,30500,30450,422
|
|
20230920,121500,10512693900,30500,30500,30500,30450,214
|
|
20230920,121400,10506170450,30500,30450,30500,30450,102
|
|
20230920,121300,10503063750,30450,30500,30500,30450,1377
|
|
20230920,121200,10461074500,30500,30500,30500,30450,130
|
|
20230920,121100,10457110550,30450,30500,30500,30450,1759
|
|
20230920,121000,10403466650,30450,30400,30500,30400,2358
|
|
20230920,120900,10331668400,30450,30450,30450,30400,235
|
|
20230920,120800,10324514500,30400,30450,30450,30400,105
|
|
20230920,120700,10321322000,30450,30450,30450,30400,227
|
|
20230920,120600,10314411050,30450,30400,30450,30400,332
|
|
20230920,120500,10304313200,30450,30400,30450,30400,141
|
|
20230920,120400,10300024750,30450,30450,30450,30400,122
|
|
20230920,120300,10296313000,30450,30400,30450,30400,394
|
|
20230920,120200,10284327100,30400,30450,30450,30400,418
|
|
20230920,120100,10271615050,30450,30450,30450,30400,613
|
|
20230920,120000,10252972850,30450,30400,30450,30350,1843
|
|
20230920,115900,10196952850,30350,30350,30400,30350,465
|
|
20230920,115800,10182837100,30400,30400,30400,30350,330
|
|
20230920,115700,10172812600,30350,30350,30400,30350,764
|
|
20230920,115600,10149596050,30400,30350,30400,30350,227
|
|
20230920,115500,10142702900,30400,30350,30400,30350,754
|
|
20230920,115400,10119788250,30350,30350,30400,30350,328
|
|
20230920,115300,10109831000,30350,30400,30400,30350,695
|
|
20230920,115200,10088709800,30450,30400,30450,30400,319
|
|
20230920,115100,10078999800,30450,30400,30450,30400,211
|
|
20230920,115000,10072584800,30450,30400,30450,30400,180
|
|
20230920,114900,10067111500,30450,30400,30450,30400,143
|
|
20230920,114800,10062763750,30450,30400,30450,30400,1053
|
|
20230920,114700,10030746700,30450,30400,30450,30400,101
|
|
20230920,114600,10027676150,30400,30400,30450,30400,1141
|
|
20230920,114500,9992986750,30400,30500,30500,30350,1039
|
|
20230920,114400,9961406250,30400,30400,30500,30400,601
|
|
20230920,114300,9943106600,30400,30350,30450,30350,334
|
|
20230920,114200,9932953800,30400,30400,30450,30350,1464
|
|
20230920,114100,9888437800,30400,30400,30400,30400,686
|
|
20230920,114000,9867583400,30400,30400,30450,30400,241
|
|
20230920,113900,9860256750,30400,30450,30450,30400,500
|
|
20230920,113800,9845046250,30400,30400,30450,30400,792
|
|
20230920,113700,9820937700,30400,30450,30450,30400,1068
|
|
20230920,113600,9788426350,30500,30450,30500,30450,363
|
|
20230920,113500,9777367350,30450,30400,30450,30350,975
|
|
20230920,113400,9747708050,30400,30350,30400,30300,816
|
|
20230920,113300,9722940800,30350,30250,30350,30250,4335
|
|
20230920,113200,9591609000,30250,30250,30300,30250,789
|
|
20230920,113100,9567741650,30250,30300,30300,30250,2126
|
|
20230920,113000,9503427950,30250,30250,30300,30250,451
|
|
20230920,112900,9489783450,30300,30300,30300,30250,295
|
|
20230920,112800,9480858500,30250,30250,30300,30250,578
|
|
20230920,112700,9463373950,30250,30350,30350,30250,2203
|
|
20230920,112600,9396632300,30300,30300,30300,30300,687
|
|
20230920,112500,9375816200,30300,30350,30350,30300,391
|
|
20230920,112400,9363968750,30300,30300,30350,30300,1648
|
|
20230920,112300,9314030400,30350,30300,30350,30300,502
|
|
20230920,112200,9298811350,30300,30350,30350,30300,467
|
|
20230920,112100,9284658150,30350,30300,30350,30300,823
|
|
20230920,112000,9259719100,30300,30300,30350,30300,546
|
|
20230920,111900,9243175200,30300,30350,30400,30300,3167
|
|
20230920,111800,9147065950,30400,30350,30400,30350,268
|
|
20230920,111700,9138928750,30400,30350,30400,30350,702
|
|
20230920,111600,9117623000,30350,30400,30400,30350,576
|
|
20230920,111500,9100139550,30350,30350,30400,30350,253
|
|
20230920,111400,9092457250,30350,30350,30400,30350,159
|
|
20230920,111300,9087630600,30400,30350,30400,30350,283
|
|
20230920,111200,9079037200,30400,30350,30400,30350,1197
|
|
20230920,111100,9042703050,30400,30350,30400,30350,1014
|
|
20230920,111000,9011906350,30350,30400,30400,30350,984
|
|
20230920,110900,8982014800,30350,30350,30400,30350,234
|
|
20230920,110800,8974910550,30350,30350,30350,30350,130
|
|
20230920,110700,8970965050,30350,30350,30400,30350,609
|
|
20230920,110600,8952465000,30350,30350,30400,30350,216
|
|
20230920,110500,8945905750,30350,30350,30400,30350,170
|
|
20230920,110400,8940746150,30350,30350,30400,30350,1031
|
|
20230920,110300,8909419500,30350,30400,30400,30350,368
|
|
20230920,110200,8898241150,30350,30400,30450,30350,1427
|
|
20230920,110100,8854861050,30400,30400,30450,30400,301
|
|
20230920,110000,8845710600,30450,30450,30450,30400,1997
|
|
20230920,105900,8784987750,30400,30450,30450,30400,318
|
|
20230920,105800,8775316500,30450,30450,30450,30400,213
|
|
20230920,105700,8768841100,30450,30400,30450,30400,776
|
|
20230920,105600,8745218650,30400,30350,30450,30350,2664
|
|
20230920,105500,8664232450,30400,30400,30400,30350,181
|
|
20230920,105400,8658735400,30400,30350,30400,30350,285
|
|
20230920,105300,8650081750,30350,30350,30400,30350,1767
|
|
20230920,105200,8596451600,30350,30400,30400,30350,377
|
|
20230920,105100,8585007100,30400,30450,30450,30350,1791
|
|
20230920,105000,8530568450,30450,30400,30450,30400,263
|
|
20230920,104900,8522573050,30450,30450,30450,30400,587
|
|
20230920,104800,8504716100,30400,30450,30450,30400,1759
|
|
20230920,104700,8451239400,30400,30450,30450,30400,340
|
|
20230920,104600,8440894300,30400,30400,30450,30400,795
|
|
20230920,104500,8416708650,30400,30400,30450,30400,994
|
|
20230920,104400,8386447800,30400,30450,30450,30400,430
|
|
20230920,104300,8373370100,30400,30400,30450,30400,355
|
|
20230920,104200,8362577850,30400,30400,30450,30400,337
|
|
20230920,104100,8352332950,30400,30400,30450,30400,329
|
|
20230920,104000,8342328600,30450,30450,30450,30400,288
|
|
20230920,103900,8333570800,30450,30450,30450,30400,330
|
|
20230920,103800,8323529250,30400,30450,30450,30400,437
|
|
20230920,103700,8310233750,30450,30400,30450,30400,1066
|
|
20230920,103600,8277787400,30400,30450,30450,30400,456
|
|
20230920,103500,8263911050,30450,30400,30450,30400,979
|
|
20230920,103400,8234146300,30450,30500,30500,30400,2412
|
|
20230920,103300,8160669300,30450,30500,30500,30450,982
|
|
20230920,103200,8130761550,30500,30450,30500,30450,363
|
|
20230920,103100,8119694650,30450,30450,30500,30450,318
|
|
20230920,103000,8110009800,30450,30450,30500,30400,1273
|
|
20230920,102900,8071250000,30400,30450,30450,30400,1592
|
|
20230920,102800,8022776300,30450,30500,30550,30450,1764
|
|
20230920,102700,7969033100,30500,30650,30650,30500,8649
|
|
20230920,102600,7704507950,30700,30700,30700,30650,1511
|
|
20230920,102500,7658193950,30700,30700,30700,30650,667
|
|
20230920,102400,7637720200,30700,30700,30700,30650,736
|
|
20230920,102300,7615140450,30700,30700,30750,30650,1506
|
|
20230920,102200,7568910750,30700,30700,30700,30650,995
|
|
20230920,102100,7538366800,30700,30700,30750,30700,564
|
|
20230920,102000,7521050100,30750,30750,30750,30700,1688
|
|
20230920,101900,7469204400,30750,30800,30800,30750,2096
|
|
20230920,101800,7404679950,30800,30800,30850,30750,4882
|
|
20230920,101700,7254307000,30800,30650,30850,30650,26599
|
|
20230920,101600,6436296650,30700,30650,30700,30650,734
|
|
20230920,101500,6413799250,30650,30600,30700,30550,3521
|
|
20230920,101400,6305966800,30550,30550,30600,30550,443
|
|
20230920,101300,6292422750,30550,30550,30550,30500,1690
|
|
20230920,101200,6240806000,30550,30500,30550,30500,722
|
|
20230920,101100,6218774950,30550,30550,30550,30500,688
|
|
20230920,101000,6197780150,30550,30500,30550,30500,209
|
|
20230920,100900,6191401250,30500,30550,30550,30500,350
|
|
20230920,100800,6180716900,30500,30450,30500,30400,2198
|
|
20230920,100700,6113747000,30450,30400,30450,30400,666
|
|
20230920,100600,6093485200,30400,30450,30450,30400,155
|
|
20230920,100500,6088767850,30450,30450,30500,30400,287
|
|
20230920,100400,6080027250,30450,30450,30500,30450,2020
|
|
20230920,100300,6018488350,30450,30500,30550,30450,891
|
|
20230920,100200,5991317450,30500,30500,30550,30500,564
|
|
20230920,100100,5974114900,30500,30500,30550,30500,123
|
|
20230920,100000,5970363200,30550,30500,30550,30500,441
|
|
20230920,095900,5956907450,30550,30550,30550,30500,386
|
|
20230920,095800,5945115700,30550,30600,30600,30500,1451
|
|
20230920,095700,5900821900,30550,30500,30600,30500,244
|
|
20230920,095600,5893372650,30500,30550,30600,30500,708
|
|
20230920,095500,5871742850,30550,30500,30550,30500,1775
|
|
20230920,095400,5817546950,30500,30550,30550,30500,256
|
|
20230920,095300,5809738900,30500,30500,30500,30450,2503
|
|
20230920,095200,5733423200,30500,30450,30500,30450,785
|
|
20230920,095100,5709483350,30450,30400,30500,30400,2739
|
|
20230920,095000,5626123350,30400,30350,30400,30350,212
|
|
20230920,094900,5619686850,30400,30350,30400,30350,3006
|
|
20230920,094800,5528324150,30350,30400,30400,30350,3757
|
|
20230920,094700,5414164350,30400,30450,30450,30400,86
|
|
20230920,094600,5411548100,30450,30450,30450,30450,1189
|
|
20230920,094500,5375343050,30450,30550,30550,30450,1851
|
|
20230920,094400,5318878750,30550,30500,30550,30500,2393
|
|
20230920,094300,5245818400,30450,30450,30500,30400,2505
|
|
20230920,094200,5169543200,30400,30550,30550,30400,2383
|
|
20230920,094100,5096910600,30600,30650,30700,30500,2733
|
|
20230920,094000,5013233100,30700,30700,30750,30650,3719
|
|
20230920,093900,4899058450,30750,30750,30750,30650,4726
|
|
20230920,093800,4753923350,30750,30650,30750,30650,4840
|
|
20230920,093700,4605330000,30650,30600,30700,30600,1377
|
|
20230920,093600,4563122500,30650,30600,30700,30600,4830
|
|
20230920,093500,4415167150,30550,30500,30600,30500,2340
|
|
20230920,093400,4343710050,30500,30450,30500,30450,1040
|
|
20230920,093300,4312006900,30450,30350,30450,30350,2829
|
|
20230920,093200,4225988650,30400,30400,30400,30350,496
|
|
20230920,093100,4210925650,30400,30350,30400,30300,6595
|
|
20230920,093000,4010936000,30350,30350,30400,30300,2684
|
|
20230920,092900,3929492350,30350,30400,30400,30350,226
|
|
20230920,092800,3922625800,30350,30350,30400,30350,894
|
|
20230920,092700,3895492400,30350,30350,30400,30350,2386
|
|
20230920,092600,3823042000,30350,30400,30400,30350,506
|
|
20230920,092500,3807675550,30400,30350,30400,30350,784
|
|
20230920,092400,3783879500,30350,30350,30400,30300,1602
|
|
20230920,092300,3735259050,30350,30350,30400,30350,1959
|
|
20230920,092200,3675801450,30350,30350,30400,30300,2348
|
|
20230920,092100,3604536650,30350,30300,30350,30300,946
|
|
20230920,092000,3575836950,30350,30350,30400,30300,2424
|
|
20230920,091900,3502270100,30400,30350,30450,30350,7633
|
|
20230920,091800,3270348450,30300,30250,30350,30250,2172
|
|
20230920,091700,3204469750,30300,30150,30300,30150,1155
|
|
20230920,091600,3169547200,30150,30300,30350,30150,11932
|
|
20230920,091500,2809166400,30300,30250,30400,30200,2902
|
|
20230920,091400,2721203450,30300,30300,30400,30250,4140
|
|
20230920,091300,2595635250,30300,30400,30400,30300,5875
|
|
20230920,091200,2417404850,30400,30400,30450,30400,1968
|
|
20230920,091100,2357574000,30400,30450,30500,30400,2778
|
|
20230920,091000,2272932750,30500,30500,30500,30400,2618
|
|
20230920,090900,2193166300,30500,30550,30550,30450,3047
|
|
20230920,090800,2100271100,30550,30600,30600,30500,2004
|
|
20230920,090700,2039035350,30600,30500,30600,30450,4569
|
|
20230920,090600,1899506900,30450,30500,30500,29950,10202
|
|
20230920,090500,1589986700,30500,30750,30750,30500,4367
|
|
20230920,090400,1456137050,30750,30700,30800,30600,8842
|
|
20230920,090300,1184494200,30650,30500,30750,30500,8430
|
|
20230920,090200,925989700,30550,30450,30550,30300,5042
|
|
20230920,090100,772279150,30500,30250,30600,30250,7816
|
|
20230920,090000,534411400,30250,30000,30250,29900,17003
|