744 lines
40 KiB
CSV
744 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,212100,16393662900,30600,30600,30600,30600,11165
|
|
20230922,212000,16393662900,30600,30600,30600,30600,0
|
|
20230922,211900,16393662900,30600,30600,30600,30600,0
|
|
20230922,211800,16393662900,30600,30600,30600,30600,0
|
|
20230922,211700,16393662900,30600,30600,30600,30600,0
|
|
20230922,211600,16393662900,30600,30600,30600,30600,0
|
|
20230922,211500,16393662900,30600,30600,30600,30600,0
|
|
20230922,211400,16393662900,30600,30600,30600,30600,0
|
|
20230922,211300,16393662900,30600,30600,30600,30600,0
|
|
20230922,211200,16393662900,30600,30600,30600,30600,0
|
|
20230922,211100,16393662900,30600,30600,30600,30600,0
|
|
20230922,211000,16393662900,30600,30600,30600,30600,0
|
|
20230922,210900,16393662900,30600,30600,30600,30600,0
|
|
20230922,210800,16393662900,30600,30600,30600,30600,0
|
|
20230922,210700,16393662900,30600,30600,30600,30600,0
|
|
20230922,210600,16393662900,30600,30600,30600,30600,0
|
|
20230922,210500,16393662900,30600,30600,30600,30600,0
|
|
20230922,210400,16393662900,30600,30600,30600,30600,0
|
|
20230922,210300,16393662900,30600,30600,30600,30600,0
|
|
20230922,210200,16393662900,30600,30600,30600,30600,0
|
|
20230922,210100,16393662900,30600,30600,30600,30600,0
|
|
20230922,210000,16393662900,30600,30600,30600,30600,0
|
|
20230922,205900,16393662900,30600,30600,30600,30600,0
|
|
20230922,205800,16393662900,30600,30600,30600,30600,0
|
|
20230922,205700,16393662900,30600,30600,30600,30600,0
|
|
20230922,205600,16393662900,30600,30600,30600,30600,0
|
|
20230922,205500,16393662900,30600,30600,30600,30600,0
|
|
20230922,205400,16393662900,30600,30600,30600,30600,0
|
|
20230922,205300,16393662900,30600,30600,30600,30600,0
|
|
20230922,205200,16393662900,30600,30600,30600,30600,0
|
|
20230922,205100,16393662900,30600,30600,30600,30600,11165
|
|
20230922,205000,16393662900,30600,30600,30600,30600,0
|
|
20230922,204900,16393662900,30600,30600,30600,30600,0
|
|
20230922,204800,16393662900,30600,30600,30600,30600,0
|
|
20230922,204700,16393662900,30600,30600,30600,30600,0
|
|
20230922,204600,16393662900,30600,30600,30600,30600,0
|
|
20230922,204500,16393662900,30600,30600,30600,30600,0
|
|
20230922,204400,16393662900,30600,30600,30600,30600,0
|
|
20230922,204300,16393662900,30600,30600,30600,30600,0
|
|
20230922,204200,16393662900,30600,30600,30600,30600,0
|
|
20230922,204100,16393662900,30600,30600,30600,30600,0
|
|
20230922,204000,16393662900,30600,30600,30600,30600,0
|
|
20230922,203900,16393662900,30600,30600,30600,30600,0
|
|
20230922,203800,16393662900,30600,30600,30600,30600,0
|
|
20230922,203700,16393662900,30600,30600,30600,30600,0
|
|
20230922,203600,16393662900,30600,30600,30600,30600,0
|
|
20230922,203500,16393662900,30600,30600,30600,30600,0
|
|
20230922,203400,16393662900,30600,30600,30600,30600,0
|
|
20230922,203300,16393662900,30600,30600,30600,30600,0
|
|
20230922,203200,16393662900,30600,30600,30600,30600,0
|
|
20230922,203100,16393662900,30600,30600,30600,30600,0
|
|
20230922,203000,16393662900,30600,30600,30600,30600,0
|
|
20230922,202900,16393662900,30600,30600,30600,30600,0
|
|
20230922,202800,16393662900,30600,30600,30600,30600,0
|
|
20230922,202700,16393662900,30600,30600,30600,30600,0
|
|
20230922,202600,16393662900,30600,30600,30600,30600,0
|
|
20230922,202500,16393662900,30600,30600,30600,30600,0
|
|
20230922,202400,16393662900,30600,30600,30600,30600,0
|
|
20230922,202300,16393662900,30600,30600,30600,30600,0
|
|
20230922,202200,16393662900,30600,30600,30600,30600,0
|
|
20230922,202100,16393662900,30600,30600,30600,30600,11165
|
|
20230922,202000,16393662900,30600,30600,30600,30600,0
|
|
20230922,201900,16393662900,30600,30600,30600,30600,0
|
|
20230922,201800,16393662900,30600,30600,30600,30600,0
|
|
20230922,201700,16393662900,30600,30600,30600,30600,0
|
|
20230922,201600,16393662900,30600,30600,30600,30600,0
|
|
20230922,201500,16393662900,30600,30600,30600,30600,0
|
|
20230922,201400,16393662900,30600,30600,30600,30600,0
|
|
20230922,201300,16393662900,30600,30600,30600,30600,0
|
|
20230922,201200,16393662900,30600,30600,30600,30600,0
|
|
20230922,201100,16393662900,30600,30600,30600,30600,0
|
|
20230922,201000,16393662900,30600,30600,30600,30600,0
|
|
20230922,200900,16393662900,30600,30600,30600,30600,0
|
|
20230922,200800,16393662900,30600,30600,30600,30600,0
|
|
20230922,200700,16393662900,30600,30600,30600,30600,0
|
|
20230922,200600,16393662900,30600,30600,30600,30600,0
|
|
20230922,200500,16393662900,30600,30600,30600,30600,0
|
|
20230922,200400,16393662900,30600,30600,30600,30600,0
|
|
20230922,200300,16393662900,30600,30600,30600,30600,0
|
|
20230922,200200,16393662900,30600,30600,30600,30600,0
|
|
20230922,200100,16393662900,30600,30600,30600,30600,0
|
|
20230922,200000,16393662900,30600,30600,30600,30600,0
|
|
20230922,195900,16393662900,30600,30600,30600,30600,0
|
|
20230922,195800,16393662900,30600,30600,30600,30600,0
|
|
20230922,195700,16393662900,30600,30600,30600,30600,0
|
|
20230922,195600,16393662900,30600,30600,30600,30600,0
|
|
20230922,195500,16393662900,30600,30600,30600,30600,0
|
|
20230922,195400,16393662900,30600,30600,30600,30600,0
|
|
20230922,195300,16393662900,30600,30600,30600,30600,0
|
|
20230922,195200,16393662900,30600,30600,30600,30600,0
|
|
20230922,195100,16393662900,30600,30600,30600,30600,11165
|
|
20230922,195000,16393662900,30600,30600,30600,30600,0
|
|
20230922,194900,16393662900,30600,30600,30600,30600,0
|
|
20230922,194800,16393662900,30600,30600,30600,30600,0
|
|
20230922,194700,16393662900,30600,30600,30600,30600,0
|
|
20230922,194600,16393662900,30600,30600,30600,30600,0
|
|
20230922,194500,16393662900,30600,30600,30600,30600,0
|
|
20230922,194400,16393662900,30600,30600,30600,30600,0
|
|
20230922,194300,16393662900,30600,30600,30600,30600,0
|
|
20230922,194200,16393662900,30600,30600,30600,30600,0
|
|
20230922,194100,16393662900,30600,30600,30600,30600,0
|
|
20230922,194000,16393662900,30600,30600,30600,30600,0
|
|
20230922,193900,16393662900,30600,30600,30600,30600,0
|
|
20230922,193800,16393662900,30600,30600,30600,30600,0
|
|
20230922,193700,16393662900,30600,30600,30600,30600,0
|
|
20230922,193600,16393662900,30600,30600,30600,30600,0
|
|
20230922,193500,16393662900,30600,30600,30600,30600,0
|
|
20230922,193400,16393662900,30600,30600,30600,30600,0
|
|
20230922,193300,16393662900,30600,30600,30600,30600,0
|
|
20230922,193200,16393662900,30600,30600,30600,30600,0
|
|
20230922,193100,16393662900,30600,30600,30600,30600,0
|
|
20230922,193000,16393662900,30600,30600,30600,30600,0
|
|
20230922,192900,16393662900,30600,30600,30600,30600,0
|
|
20230922,192800,16393662900,30600,30600,30600,30600,0
|
|
20230922,192700,16393662900,30600,30600,30600,30600,0
|
|
20230922,192600,16393662900,30600,30600,30600,30600,0
|
|
20230922,192500,16393662900,30600,30600,30600,30600,0
|
|
20230922,192400,16393662900,30600,30600,30600,30600,0
|
|
20230922,192300,16393662900,30600,30600,30600,30600,0
|
|
20230922,192200,16393662900,30600,30600,30600,30600,0
|
|
20230922,192100,16393662900,30600,30600,30600,30600,11165
|
|
20230922,192000,16393662900,30600,30600,30600,30600,0
|
|
20230922,191900,16393662900,30600,30600,30600,30600,0
|
|
20230922,191800,16393662900,30600,30600,30600,30600,0
|
|
20230922,191700,16393662900,30600,30600,30600,30600,0
|
|
20230922,191600,16393662900,30600,30600,30600,30600,0
|
|
20230922,191500,16393662900,30600,30600,30600,30600,0
|
|
20230922,191400,16393662900,30600,30600,30600,30600,0
|
|
20230922,191300,16393662900,30600,30600,30600,30600,0
|
|
20230922,191200,16393662900,30600,30600,30600,30600,0
|
|
20230922,191100,16393662900,30600,30600,30600,30600,0
|
|
20230922,191000,16393662900,30600,30600,30600,30600,0
|
|
20230922,190900,16393662900,30600,30600,30600,30600,0
|
|
20230922,190800,16393662900,30600,30600,30600,30600,0
|
|
20230922,190700,16393662900,30600,30600,30600,30600,0
|
|
20230922,190600,16393662900,30600,30600,30600,30600,0
|
|
20230922,190500,16393662900,30600,30600,30600,30600,0
|
|
20230922,190400,16393662900,30600,30600,30600,30600,0
|
|
20230922,190300,16393662900,30600,30600,30600,30600,0
|
|
20230922,190200,16393662900,30600,30600,30600,30600,0
|
|
20230922,190100,16393662900,30600,30600,30600,30600,0
|
|
20230922,190000,16393662900,30600,30600,30600,30600,0
|
|
20230922,185900,16393662900,30600,30600,30600,30600,0
|
|
20230922,185800,16393662900,30600,30600,30600,30600,0
|
|
20230922,185700,16393662900,30600,30600,30600,30600,0
|
|
20230922,185600,16393662900,30600,30600,30600,30600,0
|
|
20230922,185500,16393662900,30600,30600,30600,30600,0
|
|
20230922,185400,16393662900,30600,30600,30600,30600,0
|
|
20230922,185300,16393662900,30600,30600,30600,30600,0
|
|
20230922,185200,16393662900,30600,30600,30600,30600,0
|
|
20230922,185100,16393662900,30600,30600,30600,30600,11165
|
|
20230922,185000,16393662900,30600,30600,30600,30600,0
|
|
20230922,184900,16393662900,30600,30600,30600,30600,0
|
|
20230922,184800,16393662900,30600,30600,30600,30600,0
|
|
20230922,184700,16393662900,30600,30600,30600,30600,0
|
|
20230922,184600,16393662900,30600,30600,30600,30600,0
|
|
20230922,184500,16393662900,30600,30600,30600,30600,0
|
|
20230922,184400,16393662900,30600,30600,30600,30600,0
|
|
20230922,184300,16393662900,30600,30600,30600,30600,0
|
|
20230922,184200,16393662900,30600,30600,30600,30600,0
|
|
20230922,184100,16393662900,30600,30600,30600,30600,0
|
|
20230922,184000,16393662900,30600,30600,30600,30600,0
|
|
20230922,183900,16393662900,30600,30600,30600,30600,0
|
|
20230922,183800,16393662900,30600,30600,30600,30600,0
|
|
20230922,183700,16393662900,30600,30600,30600,30600,0
|
|
20230922,183600,16393662900,30600,30600,30600,30600,0
|
|
20230922,183500,16393662900,30600,30600,30600,30600,0
|
|
20230922,183400,16393662900,30600,30600,30600,30600,0
|
|
20230922,183300,16393662900,30600,30600,30600,30600,0
|
|
20230922,183200,16393662900,30600,30600,30600,30600,0
|
|
20230922,183100,16393662900,30600,30600,30600,30600,0
|
|
20230922,183000,16393662900,30600,30600,30600,30600,0
|
|
20230922,182900,16393662900,30600,30600,30600,30600,0
|
|
20230922,182800,16393662900,30600,30600,30600,30600,0
|
|
20230922,182700,16393662900,30600,30600,30600,30600,0
|
|
20230922,182600,16393662900,30600,30600,30600,30600,0
|
|
20230922,182500,16393662900,30600,30600,30600,30600,0
|
|
20230922,182400,16393662900,30600,30600,30600,30600,0
|
|
20230922,182300,16393662900,30600,30600,30600,30600,0
|
|
20230922,182200,16393662900,30600,30600,30600,30600,0
|
|
20230922,182100,16393662900,30600,30600,30600,30600,11165
|
|
20230922,182000,16393662900,30600,30600,30600,30600,0
|
|
20230922,181900,16393662900,30600,30600,30600,30600,0
|
|
20230922,181800,16393662900,30600,30600,30600,30600,0
|
|
20230922,181700,16393662900,30600,30600,30600,30600,0
|
|
20230922,181600,16393662900,30600,30600,30600,30600,0
|
|
20230922,181500,16393662900,30600,30600,30600,30600,0
|
|
20230922,181400,16393662900,30600,30600,30600,30600,0
|
|
20230922,181300,16393662900,30600,30600,30600,30600,0
|
|
20230922,181200,16393662900,30600,30600,30600,30600,0
|
|
20230922,181100,16393662900,30600,30600,30600,30600,0
|
|
20230922,181000,16393662900,30600,30600,30600,30600,0
|
|
20230922,180900,16393662900,30600,30600,30600,30600,0
|
|
20230922,180800,16393662900,30600,30600,30600,30600,0
|
|
20230922,180700,16393662900,30600,30600,30600,30600,0
|
|
20230922,180600,16393662900,30600,30600,30600,30600,0
|
|
20230922,180500,16393662900,30600,30600,30600,30600,0
|
|
20230922,180400,16393662900,30600,30600,30600,30600,0
|
|
20230922,180300,16393662900,30600,30600,30600,30600,0
|
|
20230922,180200,16393662900,30600,30600,30600,30600,0
|
|
20230922,180100,16393662900,30600,30600,30600,30600,0
|
|
20230922,180000,16393662900,30600,30600,30600,30600,0
|
|
20230922,175900,16393662900,30600,30600,30600,30600,0
|
|
20230922,175800,16393662900,30600,30600,30600,30600,0
|
|
20230922,175700,16393662900,30600,30600,30600,30600,0
|
|
20230922,175600,16393662900,30600,30600,30600,30600,0
|
|
20230922,175500,16393662900,30600,30600,30600,30600,0
|
|
20230922,175400,16393662900,30600,30600,30600,30600,0
|
|
20230922,175300,16393662900,30600,30600,30600,30600,0
|
|
20230922,175200,16393662900,30600,30600,30600,30600,0
|
|
20230922,175100,16393662900,30600,30600,30600,30600,11165
|
|
20230922,175000,16393662900,30600,30600,30600,30600,0
|
|
20230922,174900,16393662900,30600,30600,30600,30600,0
|
|
20230922,174800,16393662900,30600,30600,30600,30600,0
|
|
20230922,174700,16393662900,30600,30600,30600,30600,0
|
|
20230922,174600,16393662900,30600,30600,30600,30600,0
|
|
20230922,174500,16393662900,30600,30600,30600,30600,0
|
|
20230922,174400,16393662900,30600,30600,30600,30600,0
|
|
20230922,174300,16393662900,30600,30600,30600,30600,0
|
|
20230922,174200,16393662900,30600,30600,30600,30600,0
|
|
20230922,174100,16393662900,30600,30600,30600,30600,0
|
|
20230922,174000,16393662900,30600,30600,30600,30600,0
|
|
20230922,173900,16393662900,30600,30600,30600,30600,0
|
|
20230922,173800,16393662900,30600,30600,30600,30600,0
|
|
20230922,173700,16393662900,30600,30600,30600,30600,0
|
|
20230922,173600,16393662900,30600,30600,30600,30600,0
|
|
20230922,173500,16393662900,30600,30600,30600,30600,0
|
|
20230922,173400,16393662900,30600,30600,30600,30600,0
|
|
20230922,173300,16393662900,30600,30600,30600,30600,0
|
|
20230922,173200,16393662900,30600,30600,30600,30600,0
|
|
20230922,173100,16393662900,30600,30600,30600,30600,0
|
|
20230922,173000,16393662900,30600,30600,30600,30600,0
|
|
20230922,172900,16393662900,30600,30600,30600,30600,0
|
|
20230922,172800,16393662900,30600,30600,30600,30600,0
|
|
20230922,172700,16393662900,30600,30600,30600,30600,0
|
|
20230922,172600,16393662900,30600,30600,30600,30600,0
|
|
20230922,172500,16393662900,30600,30600,30600,30600,0
|
|
20230922,172400,16393662900,30600,30600,30600,30600,0
|
|
20230922,172300,16393662900,30600,30600,30600,30600,0
|
|
20230922,172200,16393662900,30600,30600,30600,30600,0
|
|
20230922,172100,16393662900,30600,30600,30600,30600,11165
|
|
20230922,172000,16393662900,30600,30600,30600,30600,0
|
|
20230922,171900,16393662900,30600,30600,30600,30600,0
|
|
20230922,171800,16393662900,30600,30600,30600,30600,0
|
|
20230922,171700,16393662900,30600,30600,30600,30600,0
|
|
20230922,171600,16393662900,30600,30600,30600,30600,0
|
|
20230922,171500,16393662900,30600,30600,30600,30600,0
|
|
20230922,171400,16393662900,30600,30600,30600,30600,0
|
|
20230922,171300,16393662900,30600,30600,30600,30600,0
|
|
20230922,171200,16393662900,30600,30600,30600,30600,0
|
|
20230922,171100,16393662900,30600,30600,30600,30600,0
|
|
20230922,171000,16393662900,30600,30600,30600,30600,0
|
|
20230922,170900,16393662900,30600,30600,30600,30600,0
|
|
20230922,170800,16393662900,30600,30600,30600,30600,0
|
|
20230922,170700,16393662900,30600,30600,30600,30600,0
|
|
20230922,170600,16393662900,30600,30600,30600,30600,0
|
|
20230922,170500,16393662900,30600,30600,30600,30600,0
|
|
20230922,170400,16393662900,30600,30600,30600,30600,0
|
|
20230922,170300,16393662900,30600,30600,30600,30600,0
|
|
20230922,170200,16393662900,30600,30600,30600,30600,0
|
|
20230922,170100,16393662900,30600,30600,30600,30600,0
|
|
20230922,170000,16393662900,30600,30600,30600,30600,0
|
|
20230922,165900,16393662900,30600,30600,30600,30600,0
|
|
20230922,165800,16393662900,30600,30600,30600,30600,0
|
|
20230922,165700,16393662900,30600,30600,30600,30600,0
|
|
20230922,165600,16393662900,30600,30600,30600,30600,0
|
|
20230922,165500,16393662900,30600,30600,30600,30600,0
|
|
20230922,165400,16393662900,30600,30600,30600,30600,0
|
|
20230922,165300,16393662900,30600,30600,30600,30600,0
|
|
20230922,165200,16393662900,30600,30600,30600,30600,0
|
|
20230922,165100,16393662900,30600,30600,30600,30600,11165
|
|
20230922,165000,16393662900,30600,30600,30600,30600,0
|
|
20230922,164900,16393662900,30600,30600,30600,30600,0
|
|
20230922,164800,16393662900,30600,30600,30600,30600,0
|
|
20230922,164700,16393662900,30600,30600,30600,30600,0
|
|
20230922,164600,16393662900,30600,30600,30600,30600,0
|
|
20230922,164500,16393662900,30600,30600,30600,30600,0
|
|
20230922,164400,16393662900,30600,30600,30600,30600,0
|
|
20230922,164300,16393662900,30600,30600,30600,30600,0
|
|
20230922,164200,16393662900,30600,30600,30600,30600,0
|
|
20230922,164100,16393662900,30600,30600,30600,30600,0
|
|
20230922,164000,16393662900,30600,30600,30600,30600,0
|
|
20230922,163900,16393662900,30600,30600,30600,30600,0
|
|
20230922,163800,16393662900,30600,30600,30600,30600,0
|
|
20230922,163700,16393662900,30600,30600,30600,30600,0
|
|
20230922,163600,16393662900,30600,30600,30600,30600,0
|
|
20230922,163500,16393662900,30600,30600,30600,30600,0
|
|
20230922,163400,16393662900,30600,30600,30600,30600,0
|
|
20230922,163300,16393662900,30600,30600,30600,30600,0
|
|
20230922,163200,16393662900,30600,30600,30600,30600,0
|
|
20230922,163100,16393662900,30600,30600,30600,30600,0
|
|
20230922,163000,16393662900,30600,30600,30600,30600,0
|
|
20230922,162900,16393662900,30600,30600,30600,30600,0
|
|
20230922,162800,16393662900,30600,30600,30600,30600,0
|
|
20230922,162700,16393662900,30600,30600,30600,30600,0
|
|
20230922,162600,16393662900,30600,30600,30600,30600,0
|
|
20230922,162500,16393662900,30600,30600,30600,30600,0
|
|
20230922,162400,16393662900,30600,30600,30600,30600,0
|
|
20230922,162300,16393662900,30600,30600,30600,30600,0
|
|
20230922,162200,16393662900,30600,30600,30600,30600,0
|
|
20230922,162100,16393662900,30600,30600,30600,30600,11165
|
|
20230922,162000,16393662900,30600,30600,30600,30600,0
|
|
20230922,161900,16393662900,30600,30600,30600,30600,0
|
|
20230922,161800,16393662900,30600,30600,30600,30600,0
|
|
20230922,161700,16393662900,30600,30600,30600,30600,0
|
|
20230922,161600,16393662900,30600,30600,30600,30600,0
|
|
20230922,161500,16393662900,30600,30600,30600,30600,0
|
|
20230922,161400,16393662900,30600,30600,30600,30600,0
|
|
20230922,161300,16393662900,30600,30600,30600,30600,0
|
|
20230922,161200,16393662900,30600,30600,30600,30600,0
|
|
20230922,161100,16393662900,30600,30600,30600,30600,0
|
|
20230922,161000,16393662900,30600,30600,30600,30600,0
|
|
20230922,160900,16393662900,30600,30600,30600,30600,0
|
|
20230922,160800,16393662900,30600,30600,30600,30600,0
|
|
20230922,160700,16393662900,30600,30600,30600,30600,0
|
|
20230922,160600,16393662900,30600,30600,30600,30600,0
|
|
20230922,160500,16393662900,30600,30600,30600,30600,0
|
|
20230922,160400,16393662900,30600,30600,30600,30600,0
|
|
20230922,160300,16393662900,30600,30600,30600,30600,0
|
|
20230922,160200,16393662900,30600,30600,30600,30600,0
|
|
20230922,160100,16393662900,30600,30600,30600,30600,0
|
|
20230922,160000,16393662900,30600,30600,30600,30600,0
|
|
20230922,155900,16393662900,30600,30600,30600,30600,0
|
|
20230922,155800,16393662900,30600,30600,30600,30600,0
|
|
20230922,155700,16393662900,30600,30600,30600,30600,0
|
|
20230922,155600,16393662900,30600,30600,30600,30600,0
|
|
20230922,155500,16393662900,30600,30600,30600,30600,0
|
|
20230922,155400,16393662900,30600,30600,30600,30600,0
|
|
20230922,155300,16393662900,30600,30600,30600,30600,0
|
|
20230922,155200,16393662900,30600,30600,30600,30600,0
|
|
20230922,155100,16393662900,30600,30600,30600,30600,11165
|
|
20230922,155000,16393662900,30600,30600,30600,30600,0
|
|
20230922,154900,16393662900,30600,30600,30600,30600,0
|
|
20230922,154800,16393662900,30600,30600,30600,30600,0
|
|
20230922,154700,16393662900,30600,30600,30600,30600,0
|
|
20230922,154600,16393662900,30600,30600,30600,30600,0
|
|
20230922,154500,16393662900,30600,30600,30600,30600,0
|
|
20230922,154400,16393662900,30600,30600,30600,30600,0
|
|
20230922,154300,16393662900,30600,30600,30600,30600,0
|
|
20230922,154200,16393662900,30600,30600,30600,30600,0
|
|
20230922,154100,16393662900,30600,30600,30600,30600,0
|
|
20230922,154000,16393662900,30600,30600,30600,30600,0
|
|
20230922,153900,16393662900,30600,30600,30600,30600,0
|
|
20230922,153800,16393662900,30600,30600,30600,30600,0
|
|
20230922,153700,16393662900,30600,30600,30600,30600,0
|
|
20230922,153600,16393662900,30600,30600,30600,30600,0
|
|
20230922,153500,16393662900,30600,30600,30600,30600,0
|
|
20230922,153400,16393662900,30600,30600,30600,30600,0
|
|
20230922,153300,16393662900,30600,30600,30600,30600,0
|
|
20230922,153200,16393662900,30600,30600,30600,30600,0
|
|
20230922,153100,16393662900,30600,30600,30600,30600,0
|
|
20230922,153000,16393662900,30600,30600,30600,30600,11165
|
|
20230922,152900,16052013900,30600,30600,30600,30600,0
|
|
20230922,152800,16052013900,30600,30600,30600,30600,0
|
|
20230922,152700,16052013900,30600,30600,30600,30600,0
|
|
20230922,152600,16052013900,30600,30600,30600,30600,0
|
|
20230922,152500,16052013900,30600,30600,30600,30600,0
|
|
20230922,152400,16052013900,30600,30600,30600,30600,0
|
|
20230922,152300,16052013900,30600,30600,30600,30600,0
|
|
20230922,152200,16052013900,30600,30600,30600,30600,0
|
|
20230922,152100,16052013900,30600,30600,30600,30600,0
|
|
20230922,152000,16052013900,30600,30600,30600,30600,0
|
|
20230922,151900,16052013900,30600,30450,30600,30400,10947
|
|
20230922,151800,15717896550,30450,30450,30450,30400,883
|
|
20230922,151700,15691035700,30450,30400,30450,30400,1139
|
|
20230922,151600,15656378950,30450,30450,30450,30400,625
|
|
20230922,151500,15637375300,30400,30450,30500,30400,3016
|
|
20230922,151400,15545645550,30450,30500,30500,30450,2003
|
|
20230922,151300,15484640950,30450,30500,30550,30450,5432
|
|
20230922,151200,15318991750,30500,30500,30550,30500,1866
|
|
20230922,151100,15262074500,30500,30500,30550,30500,908
|
|
20230922,151000,15234366800,30550,30550,30550,30500,1835
|
|
20230922,150900,15178323150,30500,30550,30550,30500,1578
|
|
20230922,150800,15130137650,30500,30550,30550,30500,1109
|
|
20230922,150700,15096292600,30500,30550,30550,30500,1361
|
|
20230922,150600,15054770950,30550,30500,30550,30500,746
|
|
20230922,150500,15032015000,30500,30500,30550,30450,1330
|
|
20230922,150400,14991455650,30550,30500,30550,30450,1479
|
|
20230922,150300,14946344350,30500,30500,30500,30450,2097
|
|
20230922,150200,14882390150,30500,30500,30550,30500,738
|
|
20230922,150100,14859876850,30550,30550,30600,30500,4152
|
|
20230922,150000,14733101550,30600,30600,30600,30550,537
|
|
20230922,145900,14716677150,30550,30600,30600,30550,687
|
|
20230922,145800,14695679200,30550,30600,30600,30550,2767
|
|
20230922,145700,14611131350,30550,30550,30600,30550,820
|
|
20230922,145600,14586060250,30600,30500,30600,30500,3039
|
|
20230922,145500,14493226300,30500,30500,30550,30450,4190
|
|
20230922,145400,14365439000,30500,30500,30500,30450,540
|
|
20230922,145300,14348981000,30500,30450,30500,30450,661
|
|
20230922,145200,14328830100,30450,30500,30500,30450,604
|
|
20230922,145100,14310413500,30450,30450,30500,30400,7138
|
|
20230922,145000,14093039000,30450,30450,30450,30400,584
|
|
20230922,144900,14075274250,30400,30450,30450,30400,735
|
|
20230922,144800,14052919750,30400,30450,30450,30400,386
|
|
20230922,144700,14041174550,30450,30450,30450,30400,243
|
|
20230922,144600,14033783850,30450,30450,30450,30400,263
|
|
20230922,144500,14025778450,30450,30450,30450,30400,281
|
|
20230922,144400,14017225600,30450,30400,30450,30400,589
|
|
20230922,144300,13999306800,30450,30450,30450,30400,893
|
|
20230922,144200,13972150500,30450,30400,30450,30400,676
|
|
20230922,144100,13951587000,30400,30400,30450,30400,559
|
|
20230922,144000,13934589800,30450,30450,30450,30400,502
|
|
20230922,143900,13919314400,30450,30450,30450,30400,324
|
|
20230922,143800,13909454400,30400,30450,30450,30400,303
|
|
20230922,143700,13900234950,30450,30450,30450,30400,573
|
|
20230922,143600,13882803600,30450,30350,30450,30350,3243
|
|
20230922,143500,13784194050,30400,30350,30400,30350,554
|
|
20230922,143400,13767371100,30350,30350,30400,30350,786
|
|
20230922,143300,13743485550,30400,30400,30400,30350,153
|
|
20230922,143200,13738837900,30400,30400,30400,30350,361
|
|
20230922,143100,13727875250,30400,30350,30400,30350,247
|
|
20230922,143000,13720370150,30350,30300,30350,30300,1876
|
|
20230922,142900,13663436800,30350,30300,30350,30300,426
|
|
20230922,142800,13650515700,30350,30300,30350,30300,1502
|
|
20230922,142700,13604949500,30350,30350,30350,30300,2042
|
|
20230922,142600,13543066100,30300,30350,30350,30300,546
|
|
20230922,142500,13526513850,30300,30350,30350,30300,196
|
|
20230922,142400,13520570100,30350,30350,30350,30300,248
|
|
20230922,142300,13513047600,30300,30300,30350,30300,2340
|
|
20230922,142200,13442134550,30350,30350,30350,30300,282
|
|
20230922,142100,13433580200,30350,30350,30350,30300,231
|
|
20230922,142000,13426574500,30350,30300,30350,30300,529
|
|
20230922,141900,13410545100,30300,30300,30350,30300,385
|
|
20230922,141800,13398878150,30300,30300,30350,30300,507
|
|
20230922,141700,13383494200,30350,30350,30350,30300,228
|
|
20230922,141600,13376580650,30350,30300,30350,30300,1448
|
|
20230922,141500,13332647650,30350,30400,30400,30300,2486
|
|
20230922,141400,13257206100,30350,30350,30400,30350,254
|
|
20230922,141300,13249495800,30350,30350,30400,30350,162
|
|
20230922,141200,13244576150,30400,30350,30400,30350,336
|
|
20230922,141100,13234369650,30350,30400,30400,30350,169
|
|
20230922,141000,13229237050,30350,30350,30400,30350,245
|
|
20230922,140900,13221800700,30350,30400,30400,30350,228
|
|
20230922,140800,13214873800,30350,30350,30400,30350,542
|
|
20230922,140700,13198408500,30400,30400,30450,30400,1076
|
|
20230922,140600,13165697900,30450,30400,30450,30400,242
|
|
20230922,140500,13158339450,30400,30450,30450,30400,280
|
|
20230922,140400,13149826300,30450,30450,30500,30400,626
|
|
20230922,140300,13130771850,30450,30450,30500,30450,1118
|
|
20230922,140200,13096718800,30450,30400,30500,30400,3533
|
|
20230922,140100,12989122000,30400,30400,30450,30350,3298
|
|
20230922,140000,12888860250,30350,30300,30350,30300,1815
|
|
20230922,135900,12833784200,30300,30350,30350,30300,1088
|
|
20230922,135800,12800766600,30300,30300,30350,30250,1232
|
|
20230922,135700,12763414850,30250,30250,30300,30250,1096
|
|
20230922,135600,12730249800,30250,30300,30300,30250,400
|
|
20230922,135500,12718133750,30250,30300,30350,30250,1567
|
|
20230922,135400,12670652050,30350,30300,30350,30250,206
|
|
20230922,135300,12664409550,30300,30300,30300,30250,1470
|
|
20230922,135200,12619873100,30250,30250,30250,30250,719
|
|
20230922,135100,12598123350,30250,30200,30250,30200,393
|
|
20230922,135000,12586253000,30250,30200,30250,30200,456
|
|
20230922,134900,12572468400,30250,30200,30250,30200,49
|
|
20230922,134800,12570987700,30200,30250,30250,30200,219
|
|
20230922,134700,12564372750,30250,30200,30250,30200,267
|
|
20230922,134600,12556300200,30200,30150,30250,30150,1299
|
|
20230922,134500,12517071300,30200,30150,30200,30150,308
|
|
20230922,134400,12507779400,30150,30150,30200,30150,184
|
|
20230922,134300,12502225750,30150,30200,30200,30150,339
|
|
20230922,134200,12491994200,30150,30150,30150,30150,183
|
|
20230922,134100,12486476750,30200,30150,30200,30150,572
|
|
20230922,134000,12469220750,30150,30150,30200,30150,191
|
|
20230922,133900,12463461500,30150,30150,30200,30150,170
|
|
20230922,133800,12458331500,30150,30150,30200,30150,164
|
|
20230922,133700,12453382450,30200,30200,30200,30150,491
|
|
20230922,133600,12438560900,30150,30150,30200,30150,482
|
|
20230922,133500,12424025000,30150,30150,30200,30150,168
|
|
20230922,133400,12418955250,30150,30150,30150,30150,61
|
|
20230922,133300,12417116100,30150,30150,30200,30150,162
|
|
20230922,133200,12412230200,30200,30200,30250,30200,846
|
|
20230922,133100,12386679350,30200,30250,30250,30200,224
|
|
20230922,133000,12379914000,30250,30200,30250,30200,664
|
|
20230922,132900,12359831550,30250,30200,30250,30200,1244
|
|
20230922,132800,12322208050,30200,30200,30250,30200,1070
|
|
20230922,132700,12289893900,30200,30200,30250,30200,570
|
|
20230922,132600,12272676900,30200,30200,30250,30200,636
|
|
20230922,132500,12253465200,30250,30200,30250,30200,192
|
|
20230922,132400,12247666300,30200,30200,30250,30200,185
|
|
20230922,132300,12242077650,30200,30200,30250,30200,318
|
|
20230922,132200,12232469550,30200,30250,30300,30200,1969
|
|
20230922,132100,12172913950,30250,30300,30350,30250,621
|
|
20230922,132000,12154104650,30300,30300,30350,30300,1243
|
|
20230922,131900,12116424350,30300,30300,30350,30300,270
|
|
20230922,131800,12108238250,30300,30300,30350,30300,235
|
|
20230922,131700,12101112700,30300,30350,30350,30300,270
|
|
20230922,131600,12092929700,30300,30300,30350,30300,634
|
|
20230922,131500,12073719050,30300,30300,30350,30300,397
|
|
20230922,131400,12061680250,30300,30300,30350,30300,242
|
|
20230922,131300,12054344400,30300,30300,30350,30300,232
|
|
20230922,131200,12047309500,30300,30300,30350,30300,432
|
|
20230922,131100,12034217550,30300,30350,30400,30300,1203
|
|
20230922,131000,11997707450,30350,30350,30400,30350,405
|
|
20230922,130900,11985410800,30350,30300,30400,30300,2431
|
|
20230922,130800,11911638650,30300,30300,30350,30300,372
|
|
20230922,130700,11900359300,30300,30300,30350,30250,2408
|
|
20230922,130600,11827394100,30250,30200,30250,30200,1791
|
|
20230922,130500,11773220500,30200,30150,30250,30150,2956
|
|
20230922,130400,11683942900,30150,30150,30200,30150,268
|
|
20230922,130300,11675862600,30200,30150,30200,30150,377
|
|
20230922,130200,11664494850,30150,30150,30200,30100,1184
|
|
20230922,130100,11628796800,30150,30150,30150,30100,179
|
|
20230922,130000,11623401200,30150,30050,30150,30050,813
|
|
20230922,125900,11598930550,30100,30100,30100,30050,410
|
|
20230922,125800,11586591150,30150,30150,30150,30100,78
|
|
20230922,125700,11584242900,30100,30100,30150,30100,213
|
|
20230922,125600,11577829050,30100,30100,30100,30100,131
|
|
20230922,125500,11573885950,30100,30150,30150,30100,524
|
|
20230922,125400,11558113150,30150,30100,30150,30100,120
|
|
20230922,125300,11554498500,30150,30050,30150,30050,746
|
|
20230922,125200,11532044150,30050,30100,30150,30050,2258
|
|
20230922,125100,11464111300,30150,30150,30150,30100,172
|
|
20230922,125000,11458931150,30100,30150,30150,30100,88
|
|
20230922,124900,11456281500,30150,30150,30150,30100,1098
|
|
20230922,124800,11423181600,30100,30100,30150,30100,415
|
|
20230922,124700,11410679850,30100,30100,30150,30100,237
|
|
20230922,124600,11403543750,30100,30150,30150,30100,318
|
|
20230922,124500,11393971750,30150,30100,30150,30100,303
|
|
20230922,124400,11384848000,30100,30150,30200,30100,676
|
|
20230922,124300,11364471500,30150,30200,30200,30150,1274
|
|
20230922,124200,11326051500,30200,30150,30200,30150,830
|
|
20230922,124100,11301014800,30200,30150,30200,30150,120
|
|
20230922,124000,11297392500,30200,30150,30200,30150,425
|
|
20230922,123900,11284563950,30150,30150,30200,30100,3467
|
|
20230922,123800,11179990350,30100,30150,30150,30100,72
|
|
20230922,123700,11177821700,30150,30050,30150,30050,1423
|
|
20230922,123600,11134994650,30050,30100,30100,30050,124
|
|
20230922,123500,11131265850,30100,30100,30150,30050,638
|
|
20230922,123400,11112062650,30100,30150,30150,30100,95
|
|
20230922,123300,11109202850,30150,30150,30200,30100,1069
|
|
20230922,123200,11076967650,30150,30150,30200,30150,1058
|
|
20230922,123100,11045068700,30150,30150,30200,30150,412
|
|
20230922,123000,11032645600,30150,30150,30200,30100,2259
|
|
20230922,122900,10964542600,30150,30050,30150,30050,2972
|
|
20230922,122800,10875084300,30050,30050,30050,30050,1011
|
|
20230922,122700,10844703750,30050,30050,30100,30050,396
|
|
20230922,122600,10832801200,30050,30050,30100,30050,114
|
|
20230922,122500,10829375350,30100,30050,30100,30050,187
|
|
20230922,122400,10823755950,30050,30050,30100,30050,241
|
|
20230922,122300,10816510350,30050,30050,30050,30000,1555
|
|
20230922,122200,10769815500,30050,30050,30100,30050,143
|
|
20230922,122100,10765515550,30050,30050,30100,30050,873
|
|
20230922,122000,10739275500,30050,30100,30100,30050,793
|
|
20230922,121900,10715440700,30050,30100,30100,30050,283
|
|
20230922,121800,10706926350,30050,30050,30100,30050,130
|
|
20230922,121700,10703018550,30050,29950,30100,29950,2645
|
|
20230922,121600,10623599850,29950,29950,29950,29950,72
|
|
20230922,121500,10621443450,29950,29900,30000,29900,4542
|
|
20230922,121400,10485393250,29900,29900,29950,29900,139
|
|
20230922,121300,10481236850,29900,29900,29950,29900,527
|
|
20230922,121200,10465478250,29900,29950,29950,29900,387
|
|
20230922,121100,10453904450,29900,29900,29900,29900,999
|
|
20230922,121000,10424034350,29950,29950,29950,29900,555
|
|
20230922,120900,10407418500,29900,29900,29950,29900,176
|
|
20230922,120800,10402154850,29950,29950,29950,29900,318
|
|
20230922,120700,10392633750,29900,29950,29950,29900,492
|
|
20230922,120600,10377899550,29900,29950,29950,29900,421
|
|
20230922,120500,10365300900,30000,29950,30000,29950,3083
|
|
20230922,120400,10272964650,29950,29950,30000,29950,463
|
|
20230922,120300,10259092550,30000,29950,30000,29950,124
|
|
20230922,120200,10255373200,29950,30000,30000,29950,397
|
|
20230922,120100,10243478600,29950,29950,30000,29950,336
|
|
20230922,120000,10233415350,30000,30000,30000,29950,231
|
|
20230922,115900,10226487050,30000,30000,30000,29950,446
|
|
20230922,115800,10213122800,30000,30000,30000,29950,48
|
|
20230922,115700,10211683550,29950,29950,30000,29950,208
|
|
20230922,115600,10205452400,29950,30000,30000,29950,737
|
|
20230922,115500,10183372600,29950,30000,30000,29950,244
|
|
20230922,115400,10176064200,30000,29950,30000,29950,397
|
|
20230922,115300,10164169700,29950,30000,30000,29950,2919
|
|
20230922,115200,10076745050,29950,29950,30000,29950,510
|
|
20230922,115100,10061470250,29950,30000,30000,29950,748
|
|
20230922,115000,10039059900,30000,30000,30000,29950,550
|
|
20230922,114900,10022587100,30000,30000,30050,29950,712
|
|
20230922,114800,10001225500,30050,30050,30050,30000,1542
|
|
20230922,114700,9954949950,30000,30050,30050,30000,1071
|
|
20230922,114600,9922801450,30000,30000,30050,30000,216
|
|
20230922,114500,9916320350,30000,30050,30050,30000,192
|
|
20230922,114400,9910554850,30000,30000,30050,30000,484
|
|
20230922,114300,9896031700,30000,30000,30050,30000,569
|
|
20230922,114200,9878956950,30050,30000,30050,29950,2306
|
|
20230922,114100,9809776900,30000,29950,30000,29950,1073
|
|
20230922,114000,9777590200,29950,29950,30000,29950,381
|
|
20230922,113900,9766172750,29950,30000,30000,29950,505
|
|
20230922,113800,9751026350,30000,29950,30000,29950,359
|
|
20230922,113700,9740260750,30000,29950,30000,29950,209
|
|
20230922,113600,9734000750,29950,30000,30000,29950,696
|
|
20230922,113500,9713127600,29950,30000,30000,29950,219
|
|
20230922,113400,9706564350,30000,29950,30000,29950,114
|
|
20230922,113300,9703148550,29950,29950,30000,29950,694
|
|
20230922,113200,9682360400,30000,30000,30000,29950,123
|
|
20230922,113100,9678675200,30000,30050,30050,30000,289
|
|
20230922,113000,9670000800,30000,30050,30050,30000,554
|
|
20230922,112900,9653369200,30000,30000,30050,30000,4662
|
|
20230922,112800,9513504750,30000,30000,30050,30000,404
|
|
20230922,112700,9501377050,30050,30100,30100,30000,835
|
|
20230922,112600,9476296550,30100,30050,30100,30000,868
|
|
20230922,112500,9450205800,30050,30100,30150,30050,1738
|
|
20230922,112400,9397891050,30100,30100,30150,30100,375
|
|
20230922,112300,9386596000,30150,30100,30150,30100,396
|
|
20230922,112200,9374672350,30150,30100,30150,30100,552
|
|
20230922,112100,9358051950,30100,30100,30150,30050,2211
|
|
20230922,112000,9291498200,30050,30050,30100,30050,312
|
|
20230922,111900,9282116500,30050,30050,30100,30050,606
|
|
20230922,111800,9263902400,30050,30050,30100,30000,2175
|
|
20230922,111700,9198543300,30000,30050,30050,30000,127
|
|
20230922,111600,9194730600,30000,30050,30050,30000,197
|
|
20230922,111500,9188815650,30000,30050,30050,30000,184
|
|
20230922,111400,9183290950,30050,30050,30100,30000,1752
|
|
20230922,111300,9130643600,30100,30100,30100,30050,213
|
|
20230922,111200,9124240350,30100,30100,30100,30050,1749
|
|
20230922,111100,9071654450,30100,30100,30150,30050,1923
|
|
20230922,111000,9013777850,30150,30100,30150,30100,505
|
|
20230922,110900,8998565950,30100,30150,30150,30100,668
|
|
20230922,110800,8978443050,30150,30050,30150,30000,4769
|
|
20230922,110700,8834980650,30000,30000,30050,30000,560
|
|
20230922,110600,8818158350,30000,30050,30050,30000,1648
|
|
20230922,110500,8768676650,30000,30000,30050,30000,281
|
|
20230922,110400,8760238500,30050,30000,30050,30000,728
|
|
20230922,110300,8738377250,30000,30000,30050,30000,415
|
|
20230922,110200,8725912200,30000,30000,30050,30000,158
|
|
20230922,110100,8721169800,30050,30000,30050,30000,169
|
|
20230922,110000,8716096800,30000,30050,30050,30000,182
|
|
20230922,105900,8710632100,30000,30050,30050,30000,207
|
|
20230922,105800,8704420600,30000,30000,30050,30000,1097
|
|
20230922,105700,8671509400,30000,29950,30000,29950,195
|
|
20230922,105600,8665667050,29950,30000,30000,29950,597
|
|
20230922,105500,8647762950,30000,29950,30000,29950,768
|
|
20230922,105400,8624730350,29950,30000,30050,29950,537
|
|
20230922,105300,8608631100,30050,30050,30050,29950,1224
|
|
20230922,105200,8571911950,30000,30000,30050,29950,2737
|
|
20230922,105100,8489725400,29950,30050,30050,29950,2562
|
|
20230922,105000,8412863250,30100,30050,30100,30050,1450
|
|
20230922,104900,8369270700,30000,30050,30050,30000,1415
|
|
20230922,104800,8326754500,30050,30050,30050,30000,422
|
|
20230922,104700,8314081500,30050,30050,30050,30000,685
|
|
20230922,104600,8293518600,30000,30050,30050,30000,178
|
|
20230922,104500,8288178200,30050,30050,30050,30000,234
|
|
20230922,104400,8281153950,30000,30050,30100,30000,446
|
|
20230922,104300,8267758800,30050,30100,30100,30050,933
|
|
20230922,104200,8239715100,30100,30000,30100,30000,2463
|
|
20230922,104100,8165741950,30000,29950,30000,29950,539
|
|
20230922,104000,8149591200,30000,30000,30000,29950,89
|
|
20230922,103900,8146925150,30000,30000,30000,29950,212
|
|
20230922,103800,8140572000,30000,29950,30000,29900,1725
|
|
20230922,103700,8088891600,29950,30000,30050,29900,1697
|
|
20230922,103600,8038045500,30000,30050,30050,29950,1197
|
|
20230922,103500,8002136400,30050,30000,30050,30000,318
|
|
20230922,103400,7992592950,30000,30000,30050,29950,1093
|
|
20230922,103300,7959800250,30000,30000,30000,29950,1094
|
|
20230922,103200,7926981850,30000,29950,30000,29950,929
|
|
20230922,103100,7899132000,30000,30000,30000,29950,1694
|
|
20230922,103000,7848327050,30000,29900,30000,29850,1204
|
|
20230922,102900,7812317300,29900,29850,29900,29800,1986
|
|
20230922,102800,7753030000,29800,29800,29850,29800,307
|
|
20230922,102700,7743872900,29850,29850,29850,29800,299
|
|
20230922,102600,7734958850,29800,29850,29850,29800,393
|
|
20230922,102500,7723239000,29850,29800,29850,29700,2153
|
|
20230922,102400,7659093050,29800,29750,29800,29700,1680
|
|
20230922,102300,7609115300,29750,29700,29800,29650,3504
|
|
20230922,102200,7504906200,29650,29600,29700,29600,2731
|
|
20230922,102100,7423932100,29600,29700,29700,29600,1389
|
|
20230922,102000,7382736050,29700,29750,29750,29650,1516
|
|
20230922,101900,7337722650,29750,29700,29750,29700,1712
|
|
20230922,101800,7286854550,29700,29750,29750,29700,355
|
|
20230922,101700,7276307200,29750,29750,29750,29700,311
|
|
20230922,101600,7267063350,29700,29750,29750,29700,512
|
|
20230922,101500,7251853850,29750,29750,29800,29700,484
|
|
20230922,101400,7237453100,29700,29700,29750,29700,543
|
|
20230922,101300,7221322450,29700,29800,29800,29700,617
|
|
20230922,101200,7202988750,29800,29650,29800,29650,3927
|
|
20230922,101100,7086366400,29650,29700,29700,29650,446
|
|
20230922,101000,7073129850,29650,29650,29700,29650,269
|
|
20230922,100900,7065151600,29650,29700,29750,29650,596
|
|
20230922,100800,7047440700,29650,29650,29700,29600,3160
|
|
20230922,100700,6953720050,29650,29650,29700,29650,735
|
|
20230922,100600,6931924700,29700,29650,29700,29650,1774
|
|
20230922,100500,6879324550,29650,29650,29700,29650,1068
|
|
20230922,100400,6847647600,29700,29800,29800,29650,526
|
|
20230922,100300,6832029700,29800,29700,29850,29650,558
|
|
20230922,100200,6815411400,29700,29650,29800,29600,7668
|
|
20230922,100100,6587996050,29600,29700,29700,29600,1768
|
|
20230922,100000,6535640300,29700,29650,29700,29650,1748
|
|
20230922,095900,6483799750,29650,29750,29800,29650,5957
|
|
20230922,095800,6306879400,29800,29850,29850,29750,2018
|
|
20230922,095700,6246785600,29850,29850,29850,29800,519
|
|
20230922,095600,6231317100,29800,29800,29850,29800,977
|
|
20230922,095500,6202187150,29800,29850,29850,29800,981
|
|
20230922,095400,6172950750,29850,29850,29850,29800,777
|
|
20230922,095300,6149793800,29800,29850,29850,29800,366
|
|
20230922,095200,6138879200,29850,29800,29850,29800,472
|
|
20230922,095100,6124790700,29850,29900,29900,29800,759
|
|
20230922,095000,6102142100,29900,29900,29900,29850,1269
|
|
20230922,094900,6064258600,29900,29900,29900,29800,618
|
|
20230922,094800,6045807650,29900,29800,29950,29800,406
|
|
20230922,094700,6033682950,29950,29800,29950,29750,6013
|
|
20230922,094600,5854492150,29800,29850,29850,29750,2098
|
|
20230922,094500,5791968050,29850,29950,29950,29850,2176
|
|
20230922,094400,5726905600,29950,29900,29950,29900,1268
|
|
20230922,094300,5688991200,29950,30000,30000,29950,2009
|
|
20230922,094200,5628752000,30000,30100,30100,30000,2902
|
|
20230922,094100,5541586800,30050,30100,30100,30050,720
|
|
20230922,094000,5519942050,30050,30200,30250,30000,3850
|
|
20230922,093900,5403943850,30250,30200,30250,30200,1301
|
|
20230922,093800,5364615250,30250,30100,30250,30050,7214
|
|
20230922,093700,5147190350,30100,30050,30100,30000,3087
|
|
20230922,093600,5054415150,30050,29950,30050,29950,3161
|
|
20230922,093500,4959664150,29950,29900,29950,29800,4637
|
|
20230922,093400,4821132850,29900,29850,29900,29850,1733
|
|
20230922,093300,4769395700,29850,29900,29900,29800,2175
|
|
20230922,093200,4704555650,29900,29900,29900,29850,2799
|
|
20230922,093100,4620938300,29850,29850,29900,29800,3022
|
|
20230922,093000,4530729100,29900,29900,29900,29850,1439
|
|
20230922,092900,4487755650,29900,29950,29950,29850,1541
|
|
20230922,092800,4441670800,29950,29850,29950,29850,1481
|
|
20230922,092700,4397418500,29850,29950,29950,29850,3599
|
|
20230922,092600,4289670300,29900,30000,30000,29900,1548
|
|
20230922,092500,4243342800,30000,30000,30050,29950,3317
|
|
20230922,092400,4143830000,30000,30050,30150,30000,5228
|
|
20230922,092300,3986601500,30050,30150,30200,30050,10543
|
|
20230922,092200,3668635300,30150,30150,30200,30100,3473
|
|
20230922,092100,3563890650,30150,30150,30200,30100,6102
|
|
20230922,092000,3379948400,30150,29950,30150,29950,6274
|
|
20230922,091900,3191278700,29950,29800,30000,29800,6433
|
|
20230922,091800,2999035250,29800,29750,29800,29750,1423
|
|
20230922,091700,2956669850,29800,29800,29800,29750,624
|
|
20230922,091600,2938075650,29800,29700,29850,29700,2019
|
|
20230922,091500,2878044450,29700,29750,29750,29650,4046
|
|
20230922,091400,2757904150,29750,29800,29850,29750,2031
|
|
20230922,091300,2697416500,29800,29750,29800,29750,2061
|
|
20230922,091200,2636100650,29750,29800,29850,29700,2682
|
|
20230922,091100,2556238200,29850,29700,29900,29700,9859
|
|
20230922,091000,2262103750,29750,29600,29750,29550,1800
|
|
20230922,090900,2208740500,29550,29500,29600,29500,2859
|
|
20230922,090800,2124299150,29500,29450,29500,29400,2201
|
|
20230922,090700,2059427850,29400,29400,29450,29350,2344
|
|
20230922,090600,1990432700,29400,29350,29500,29350,4274
|
|
20230922,090500,1864647500,29300,29350,29450,29300,4319
|
|
20230922,090400,1737951850,29350,29400,29450,29300,5730
|
|
20230922,090300,1569648400,29400,29500,29550,29350,3608
|
|
20230922,090200,1463497950,29450,29500,29550,29400,4955
|
|
20230922,090100,1317542050,29500,29300,29550,29200,7940
|
|
20230922,090000,1084184800,29300,29100,29400,29100,37150
|