721 lines
39 KiB
CSV
721 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,205800,25858146900,31600,31600,31600,31600,18557
|
|
20230925,205700,25858146900,31600,31600,31600,31600,0
|
|
20230925,205600,25858146900,31600,31600,31600,31600,0
|
|
20230925,205500,25858146900,31600,31600,31600,31600,0
|
|
20230925,205400,25858146900,31600,31600,31600,31600,0
|
|
20230925,205300,25858146900,31600,31600,31600,31600,0
|
|
20230925,205200,25858146900,31600,31600,31600,31600,0
|
|
20230925,205100,25858146900,31600,31600,31600,31600,0
|
|
20230925,205000,25858146900,31600,31600,31600,31600,0
|
|
20230925,204900,25858146900,31600,31600,31600,31600,0
|
|
20230925,204800,25858146900,31600,31600,31600,31600,0
|
|
20230925,204700,25858146900,31600,31600,31600,31600,0
|
|
20230925,204600,25858146900,31600,31600,31600,31600,0
|
|
20230925,204500,25858146900,31600,31600,31600,31600,0
|
|
20230925,204400,25858146900,31600,31600,31600,31600,0
|
|
20230925,204300,25858146900,31600,31600,31600,31600,0
|
|
20230925,204200,25858146900,31600,31600,31600,31600,0
|
|
20230925,204100,25858146900,31600,31600,31600,31600,0
|
|
20230925,204000,25858146900,31600,31600,31600,31600,0
|
|
20230925,203900,25858146900,31600,31600,31600,31600,0
|
|
20230925,203800,25858146900,31600,31600,31600,31600,0
|
|
20230925,203700,25858146900,31600,31600,31600,31600,0
|
|
20230925,203600,25858146900,31600,31600,31600,31600,0
|
|
20230925,203500,25858146900,31600,31600,31600,31600,0
|
|
20230925,203400,25858146900,31600,31600,31600,31600,0
|
|
20230925,203300,25858146900,31600,31600,31600,31600,0
|
|
20230925,203200,25858146900,31600,31600,31600,31600,0
|
|
20230925,203100,25858146900,31600,31600,31600,31600,0
|
|
20230925,203000,25858146900,31600,31600,31600,31600,0
|
|
20230925,202900,25858146900,31600,31600,31600,31600,0
|
|
20230925,202800,25858146900,31600,31600,31600,31600,18557
|
|
20230925,202700,25858146900,31600,31600,31600,31600,0
|
|
20230925,202600,25858146900,31600,31600,31600,31600,0
|
|
20230925,202500,25858146900,31600,31600,31600,31600,0
|
|
20230925,202400,25858146900,31600,31600,31600,31600,0
|
|
20230925,202300,25858146900,31600,31600,31600,31600,0
|
|
20230925,202200,25858146900,31600,31600,31600,31600,0
|
|
20230925,202100,25858146900,31600,31600,31600,31600,0
|
|
20230925,202000,25858146900,31600,31600,31600,31600,0
|
|
20230925,201900,25858146900,31600,31600,31600,31600,0
|
|
20230925,201800,25858146900,31600,31600,31600,31600,0
|
|
20230925,201700,25858146900,31600,31600,31600,31600,0
|
|
20230925,201600,25858146900,31600,31600,31600,31600,0
|
|
20230925,201500,25858146900,31600,31600,31600,31600,0
|
|
20230925,201400,25858146900,31600,31600,31600,31600,0
|
|
20230925,201300,25858146900,31600,31600,31600,31600,0
|
|
20230925,201200,25858146900,31600,31600,31600,31600,0
|
|
20230925,201100,25858146900,31600,31600,31600,31600,0
|
|
20230925,201000,25858146900,31600,31600,31600,31600,0
|
|
20230925,200900,25858146900,31600,31600,31600,31600,0
|
|
20230925,200800,25858146900,31600,31600,31600,31600,0
|
|
20230925,200700,25858146900,31600,31600,31600,31600,0
|
|
20230925,200600,25858146900,31600,31600,31600,31600,0
|
|
20230925,200500,25858146900,31600,31600,31600,31600,0
|
|
20230925,200400,25858146900,31600,31600,31600,31600,0
|
|
20230925,200300,25858146900,31600,31600,31600,31600,0
|
|
20230925,200200,25858146900,31600,31600,31600,31600,0
|
|
20230925,200100,25858146900,31600,31600,31600,31600,0
|
|
20230925,200000,25858146900,31600,31600,31600,31600,0
|
|
20230925,195900,25858146900,31600,31600,31600,31600,0
|
|
20230925,195800,25858146900,31600,31600,31600,31600,18557
|
|
20230925,195700,25858146900,31600,31600,31600,31600,0
|
|
20230925,195600,25858146900,31600,31600,31600,31600,0
|
|
20230925,195500,25858146900,31600,31600,31600,31600,0
|
|
20230925,195400,25858146900,31600,31600,31600,31600,0
|
|
20230925,195300,25858146900,31600,31600,31600,31600,0
|
|
20230925,195200,25858146900,31600,31600,31600,31600,0
|
|
20230925,195100,25858146900,31600,31600,31600,31600,0
|
|
20230925,195000,25858146900,31600,31600,31600,31600,0
|
|
20230925,194900,25858146900,31600,31600,31600,31600,0
|
|
20230925,194800,25858146900,31600,31600,31600,31600,0
|
|
20230925,194700,25858146900,31600,31600,31600,31600,0
|
|
20230925,194600,25858146900,31600,31600,31600,31600,0
|
|
20230925,194500,25858146900,31600,31600,31600,31600,0
|
|
20230925,194400,25858146900,31600,31600,31600,31600,0
|
|
20230925,194300,25858146900,31600,31600,31600,31600,0
|
|
20230925,194200,25858146900,31600,31600,31600,31600,0
|
|
20230925,194100,25858146900,31600,31600,31600,31600,0
|
|
20230925,194000,25858146900,31600,31600,31600,31600,0
|
|
20230925,193900,25858146900,31600,31600,31600,31600,0
|
|
20230925,193800,25858146900,31600,31600,31600,31600,0
|
|
20230925,193700,25858146900,31600,31600,31600,31600,0
|
|
20230925,193600,25858146900,31600,31600,31600,31600,0
|
|
20230925,193500,25858146900,31600,31600,31600,31600,0
|
|
20230925,193400,25858146900,31600,31600,31600,31600,0
|
|
20230925,193300,25858146900,31600,31600,31600,31600,0
|
|
20230925,193200,25858146900,31600,31600,31600,31600,0
|
|
20230925,193100,25858146900,31600,31600,31600,31600,0
|
|
20230925,193000,25858146900,31600,31600,31600,31600,0
|
|
20230925,192900,25858146900,31600,31600,31600,31600,0
|
|
20230925,192800,25858146900,31600,31600,31600,31600,18557
|
|
20230925,192700,25858146900,31600,31600,31600,31600,0
|
|
20230925,192600,25858146900,31600,31600,31600,31600,0
|
|
20230925,192500,25858146900,31600,31600,31600,31600,0
|
|
20230925,192400,25858146900,31600,31600,31600,31600,0
|
|
20230925,192300,25858146900,31600,31600,31600,31600,0
|
|
20230925,192200,25858146900,31600,31600,31600,31600,0
|
|
20230925,192100,25858146900,31600,31600,31600,31600,0
|
|
20230925,192000,25858146900,31600,31600,31600,31600,0
|
|
20230925,191900,25858146900,31600,31600,31600,31600,0
|
|
20230925,191800,25858146900,31600,31600,31600,31600,0
|
|
20230925,191700,25858146900,31600,31600,31600,31600,0
|
|
20230925,191600,25858146900,31600,31600,31600,31600,0
|
|
20230925,191500,25858146900,31600,31600,31600,31600,0
|
|
20230925,191400,25858146900,31600,31600,31600,31600,0
|
|
20230925,191300,25858146900,31600,31600,31600,31600,0
|
|
20230925,191200,25858146900,31600,31600,31600,31600,0
|
|
20230925,191100,25858146900,31600,31600,31600,31600,0
|
|
20230925,191000,25858146900,31600,31600,31600,31600,0
|
|
20230925,190900,25858146900,31600,31600,31600,31600,0
|
|
20230925,190800,25858146900,31600,31600,31600,31600,0
|
|
20230925,190700,25858146900,31600,31600,31600,31600,0
|
|
20230925,190600,25858146900,31600,31600,31600,31600,0
|
|
20230925,190500,25858146900,31600,31600,31600,31600,0
|
|
20230925,190400,25858146900,31600,31600,31600,31600,0
|
|
20230925,190300,25858146900,31600,31600,31600,31600,0
|
|
20230925,190200,25858146900,31600,31600,31600,31600,0
|
|
20230925,190100,25858146900,31600,31600,31600,31600,0
|
|
20230925,190000,25858146900,31600,31600,31600,31600,0
|
|
20230925,185900,25858146900,31600,31600,31600,31600,0
|
|
20230925,185800,25858146900,31600,31600,31600,31600,18557
|
|
20230925,185700,25858146900,31600,31600,31600,31600,0
|
|
20230925,185600,25858146900,31600,31600,31600,31600,0
|
|
20230925,185500,25858146900,31600,31600,31600,31600,0
|
|
20230925,185400,25858146900,31600,31600,31600,31600,0
|
|
20230925,185300,25858146900,31600,31600,31600,31600,0
|
|
20230925,185200,25858146900,31600,31600,31600,31600,0
|
|
20230925,185100,25858146900,31600,31600,31600,31600,0
|
|
20230925,185000,25858146900,31600,31600,31600,31600,0
|
|
20230925,184900,25858146900,31600,31600,31600,31600,0
|
|
20230925,184800,25858146900,31600,31600,31600,31600,0
|
|
20230925,184700,25858146900,31600,31600,31600,31600,0
|
|
20230925,184600,25858146900,31600,31600,31600,31600,0
|
|
20230925,184500,25858146900,31600,31600,31600,31600,0
|
|
20230925,184400,25858146900,31600,31600,31600,31600,0
|
|
20230925,184300,25858146900,31600,31600,31600,31600,0
|
|
20230925,184200,25858146900,31600,31600,31600,31600,0
|
|
20230925,184100,25858146900,31600,31600,31600,31600,0
|
|
20230925,184000,25858146900,31600,31600,31600,31600,0
|
|
20230925,183900,25858146900,31600,31600,31600,31600,0
|
|
20230925,183800,25858146900,31600,31600,31600,31600,0
|
|
20230925,183700,25858146900,31600,31600,31600,31600,0
|
|
20230925,183600,25858146900,31600,31600,31600,31600,0
|
|
20230925,183500,25858146900,31600,31600,31600,31600,0
|
|
20230925,183400,25858146900,31600,31600,31600,31600,0
|
|
20230925,183300,25858146900,31600,31600,31600,31600,0
|
|
20230925,183200,25858146900,31600,31600,31600,31600,0
|
|
20230925,183100,25858146900,31600,31600,31600,31600,0
|
|
20230925,183000,25858146900,31600,31600,31600,31600,0
|
|
20230925,182900,25858146900,31600,31600,31600,31600,0
|
|
20230925,182800,25858146900,31600,31600,31600,31600,18557
|
|
20230925,182700,25858146900,31600,31600,31600,31600,0
|
|
20230925,182600,25858146900,31600,31600,31600,31600,0
|
|
20230925,182500,25858146900,31600,31600,31600,31600,0
|
|
20230925,182400,25858146900,31600,31600,31600,31600,0
|
|
20230925,182300,25858146900,31600,31600,31600,31600,0
|
|
20230925,182200,25858146900,31600,31600,31600,31600,0
|
|
20230925,182100,25858146900,31600,31600,31600,31600,0
|
|
20230925,182000,25858146900,31600,31600,31600,31600,0
|
|
20230925,181900,25858146900,31600,31600,31600,31600,0
|
|
20230925,181800,25858146900,31600,31600,31600,31600,0
|
|
20230925,181700,25858146900,31600,31600,31600,31600,0
|
|
20230925,181600,25858146900,31600,31600,31600,31600,0
|
|
20230925,181500,25858146900,31600,31600,31600,31600,0
|
|
20230925,181400,25858146900,31600,31600,31600,31600,0
|
|
20230925,181300,25858146900,31600,31600,31600,31600,0
|
|
20230925,181200,25858146900,31600,31600,31600,31600,0
|
|
20230925,181100,25858146900,31600,31600,31600,31600,0
|
|
20230925,181000,25858146900,31600,31600,31600,31600,0
|
|
20230925,180900,25858146900,31600,31600,31600,31600,0
|
|
20230925,180800,25858146900,31600,31600,31600,31600,0
|
|
20230925,180700,25858146900,31600,31600,31600,31600,0
|
|
20230925,180600,25858146900,31600,31600,31600,31600,0
|
|
20230925,180500,25858146900,31600,31600,31600,31600,0
|
|
20230925,180400,25858146900,31600,31600,31600,31600,0
|
|
20230925,180300,25858146900,31600,31600,31600,31600,0
|
|
20230925,180200,25858146900,31600,31600,31600,31600,0
|
|
20230925,180100,25858146900,31600,31600,31600,31600,0
|
|
20230925,180000,25858146900,31600,31600,31600,31600,0
|
|
20230925,175900,25858146900,31600,31600,31600,31600,0
|
|
20230925,175800,25858146900,31600,31600,31600,31600,18557
|
|
20230925,175700,25858146900,31600,31600,31600,31600,0
|
|
20230925,175600,25858146900,31600,31600,31600,31600,0
|
|
20230925,175500,25858146900,31600,31600,31600,31600,0
|
|
20230925,175400,25858146900,31600,31600,31600,31600,0
|
|
20230925,175300,25858146900,31600,31600,31600,31600,0
|
|
20230925,175200,25858146900,31600,31600,31600,31600,0
|
|
20230925,175100,25858146900,31600,31600,31600,31600,0
|
|
20230925,175000,25858146900,31600,31600,31600,31600,0
|
|
20230925,174900,25858146900,31600,31600,31600,31600,0
|
|
20230925,174800,25858146900,31600,31600,31600,31600,0
|
|
20230925,174700,25858146900,31600,31600,31600,31600,0
|
|
20230925,174600,25858146900,31600,31600,31600,31600,0
|
|
20230925,174500,25858146900,31600,31600,31600,31600,0
|
|
20230925,174400,25858146900,31600,31600,31600,31600,0
|
|
20230925,174300,25858146900,31600,31600,31600,31600,0
|
|
20230925,174200,25858146900,31600,31600,31600,31600,0
|
|
20230925,174100,25858146900,31600,31600,31600,31600,0
|
|
20230925,174000,25858146900,31600,31600,31600,31600,0
|
|
20230925,173900,25858146900,31600,31600,31600,31600,0
|
|
20230925,173800,25858146900,31600,31600,31600,31600,0
|
|
20230925,173700,25858146900,31600,31600,31600,31600,0
|
|
20230925,173600,25858146900,31600,31600,31600,31600,0
|
|
20230925,173500,25858146900,31600,31600,31600,31600,0
|
|
20230925,173400,25858146900,31600,31600,31600,31600,0
|
|
20230925,173300,25858146900,31600,31600,31600,31600,0
|
|
20230925,173200,25858146900,31600,31600,31600,31600,0
|
|
20230925,173100,25858146900,31600,31600,31600,31600,0
|
|
20230925,173000,25858146900,31600,31600,31600,31600,0
|
|
20230925,172900,25858146900,31600,31600,31600,31600,0
|
|
20230925,172800,25858146900,31600,31600,31600,31600,18557
|
|
20230925,172700,25858146900,31600,31600,31600,31600,0
|
|
20230925,172600,25858146900,31600,31600,31600,31600,0
|
|
20230925,172500,25858146900,31600,31600,31600,31600,0
|
|
20230925,172400,25858146900,31600,31600,31600,31600,0
|
|
20230925,172300,25858146900,31600,31600,31600,31600,0
|
|
20230925,172200,25858146900,31600,31600,31600,31600,0
|
|
20230925,172100,25858146900,31600,31600,31600,31600,0
|
|
20230925,172000,25858146900,31600,31600,31600,31600,0
|
|
20230925,171900,25858146900,31600,31600,31600,31600,0
|
|
20230925,171800,25858146900,31600,31600,31600,31600,0
|
|
20230925,171700,25858146900,31600,31600,31600,31600,0
|
|
20230925,171600,25858146900,31600,31600,31600,31600,0
|
|
20230925,171500,25858146900,31600,31600,31600,31600,0
|
|
20230925,171400,25858146900,31600,31600,31600,31600,0
|
|
20230925,171300,25858146900,31600,31600,31600,31600,0
|
|
20230925,171200,25858146900,31600,31600,31600,31600,0
|
|
20230925,171100,25858146900,31600,31600,31600,31600,0
|
|
20230925,171000,25858146900,31600,31600,31600,31600,0
|
|
20230925,170900,25858146900,31600,31600,31600,31600,0
|
|
20230925,170800,25858146900,31600,31600,31600,31600,0
|
|
20230925,170700,25858146900,31600,31600,31600,31600,0
|
|
20230925,170600,25858146900,31600,31600,31600,31600,0
|
|
20230925,170500,25858146900,31600,31600,31600,31600,0
|
|
20230925,170400,25858146900,31600,31600,31600,31600,0
|
|
20230925,170300,25858146900,31600,31600,31600,31600,0
|
|
20230925,170200,25858146900,31600,31600,31600,31600,0
|
|
20230925,170100,25858146900,31600,31600,31600,31600,0
|
|
20230925,170000,25858146900,31600,31600,31600,31600,0
|
|
20230925,165900,25858146900,31600,31600,31600,31600,0
|
|
20230925,165800,25858146900,31600,31600,31600,31600,18557
|
|
20230925,165700,25858146900,31600,31600,31600,31600,0
|
|
20230925,165600,25858146900,31600,31600,31600,31600,0
|
|
20230925,165500,25858146900,31600,31600,31600,31600,0
|
|
20230925,165400,25858146900,31600,31600,31600,31600,0
|
|
20230925,165300,25858146900,31600,31600,31600,31600,0
|
|
20230925,165200,25858146900,31600,31600,31600,31600,0
|
|
20230925,165100,25858146900,31600,31600,31600,31600,0
|
|
20230925,165000,25858146900,31600,31600,31600,31600,0
|
|
20230925,164900,25858146900,31600,31600,31600,31600,0
|
|
20230925,164800,25858146900,31600,31600,31600,31600,0
|
|
20230925,164700,25858146900,31600,31600,31600,31600,0
|
|
20230925,164600,25858146900,31600,31600,31600,31600,0
|
|
20230925,164500,25858146900,31600,31600,31600,31600,0
|
|
20230925,164400,25858146900,31600,31600,31600,31600,0
|
|
20230925,164300,25858146900,31600,31600,31600,31600,0
|
|
20230925,164200,25858146900,31600,31600,31600,31600,0
|
|
20230925,164100,25858146900,31600,31600,31600,31600,0
|
|
20230925,164000,25858146900,31600,31600,31600,31600,0
|
|
20230925,163900,25858146900,31600,31600,31600,31600,0
|
|
20230925,163800,25858146900,31600,31600,31600,31600,0
|
|
20230925,163700,25858146900,31600,31600,31600,31600,0
|
|
20230925,163600,25858146900,31600,31600,31600,31600,0
|
|
20230925,163500,25858146900,31600,31600,31600,31600,0
|
|
20230925,163400,25858146900,31600,31600,31600,31600,0
|
|
20230925,163300,25858146900,31600,31600,31600,31600,0
|
|
20230925,163200,25858146900,31600,31600,31600,31600,0
|
|
20230925,163100,25858146900,31600,31600,31600,31600,0
|
|
20230925,163000,25858146900,31600,31600,31600,31600,0
|
|
20230925,162900,25858146900,31600,31600,31600,31600,0
|
|
20230925,162800,25858146900,31600,31600,31600,31600,18557
|
|
20230925,162700,25858146900,31600,31600,31600,31600,0
|
|
20230925,162600,25858146900,31600,31600,31600,31600,0
|
|
20230925,162500,25858146900,31600,31600,31600,31600,0
|
|
20230925,162400,25858146900,31600,31600,31600,31600,0
|
|
20230925,162300,25858146900,31600,31600,31600,31600,0
|
|
20230925,162200,25858146900,31600,31600,31600,31600,0
|
|
20230925,162100,25858146900,31600,31600,31600,31600,0
|
|
20230925,162000,25858146900,31600,31600,31600,31600,0
|
|
20230925,161900,25858146900,31600,31600,31600,31600,0
|
|
20230925,161800,25858146900,31600,31600,31600,31600,0
|
|
20230925,161700,25858146900,31600,31600,31600,31600,0
|
|
20230925,161600,25858146900,31600,31600,31600,31600,0
|
|
20230925,161500,25858146900,31600,31600,31600,31600,0
|
|
20230925,161400,25858146900,31600,31600,31600,31600,0
|
|
20230925,161300,25858146900,31600,31600,31600,31600,0
|
|
20230925,161200,25858146900,31600,31600,31600,31600,0
|
|
20230925,161100,25858146900,31600,31600,31600,31600,0
|
|
20230925,161000,25858146900,31600,31600,31600,31600,0
|
|
20230925,160900,25858146900,31600,31600,31600,31600,0
|
|
20230925,160800,25858146900,31600,31600,31600,31600,0
|
|
20230925,160700,25858146900,31600,31600,31600,31600,0
|
|
20230925,160600,25858146900,31600,31600,31600,31600,0
|
|
20230925,160500,25858146900,31600,31600,31600,31600,0
|
|
20230925,160400,25858146900,31600,31600,31600,31600,0
|
|
20230925,160300,25858146900,31600,31600,31600,31600,0
|
|
20230925,160200,25858146900,31600,31600,31600,31600,0
|
|
20230925,160100,25858146900,31600,31600,31600,31600,0
|
|
20230925,160000,25858146900,31600,31600,31600,31600,0
|
|
20230925,155900,25858146900,31600,31600,31600,31600,0
|
|
20230925,155800,25858146900,31600,31600,31600,31600,18557
|
|
20230925,155700,25858146900,31600,31600,31600,31600,0
|
|
20230925,155600,25858146900,31600,31600,31600,31600,0
|
|
20230925,155500,25858146900,31600,31600,31600,31600,0
|
|
20230925,155400,25858146900,31600,31600,31600,31600,0
|
|
20230925,155300,25858146900,31600,31600,31600,31600,0
|
|
20230925,155200,25858146900,31600,31600,31600,31600,0
|
|
20230925,155100,25858146900,31600,31600,31600,31600,0
|
|
20230925,155000,25858146900,31600,31600,31600,31600,0
|
|
20230925,154900,25858146900,31600,31600,31600,31600,0
|
|
20230925,154800,25858146900,31600,31600,31600,31600,0
|
|
20230925,154700,25858146900,31600,31600,31600,31600,0
|
|
20230925,154600,25858146900,31600,31600,31600,31600,0
|
|
20230925,154500,25858146900,31600,31600,31600,31600,0
|
|
20230925,154400,25858146900,31600,31600,31600,31600,0
|
|
20230925,154300,25858146900,31600,31600,31600,31600,0
|
|
20230925,154200,25858146900,31600,31600,31600,31600,0
|
|
20230925,154100,25858146900,31600,31600,31600,31600,0
|
|
20230925,154000,25858146900,31600,31600,31600,31600,0
|
|
20230925,153900,25858146900,31600,31600,31600,31600,0
|
|
20230925,153800,25858146900,31600,31600,31600,31600,0
|
|
20230925,153700,25858146900,31600,31600,31600,31600,0
|
|
20230925,153600,25858146900,31600,31600,31600,31600,0
|
|
20230925,153500,25858146900,31600,31600,31600,31600,0
|
|
20230925,153400,25858146900,31600,31600,31600,31600,0
|
|
20230925,153300,25858146900,31600,31600,31600,31600,0
|
|
20230925,153200,25858146900,31600,31600,31600,31600,0
|
|
20230925,153100,25858146900,31600,31600,31600,31600,0
|
|
20230925,153000,25858146900,31600,31600,31600,31600,18557
|
|
20230925,152900,25271745700,31600,31600,31600,31600,0
|
|
20230925,152800,25271745700,31600,31600,31600,31600,0
|
|
20230925,152700,25271745700,31600,31600,31600,31600,0
|
|
20230925,152600,25271745700,31600,31600,31600,31600,0
|
|
20230925,152500,25271745700,31600,31600,31600,31600,0
|
|
20230925,152400,25271745700,31600,31600,31600,31600,0
|
|
20230925,152300,25271745700,31600,31600,31600,31600,0
|
|
20230925,152200,25271745700,31600,31600,31600,31600,0
|
|
20230925,152100,25271745700,31600,31600,31600,31600,0
|
|
20230925,152000,25271745700,31600,31600,31600,31600,0
|
|
20230925,151900,25271745700,31600,31600,31650,31550,2542
|
|
20230925,151800,25191450000,31600,31600,31650,31600,4194
|
|
20230925,151700,25058915450,31650,31550,31650,31550,3930
|
|
20230925,151600,24934745900,31600,31600,31600,31550,4512
|
|
20230925,151500,24792173150,31600,31550,31600,31550,1394
|
|
20230925,151400,24748140650,31550,31550,31600,31550,1765
|
|
20230925,151300,24692422250,31550,31500,31600,31500,2554
|
|
20230925,151200,24611864100,31500,31500,31550,31500,916
|
|
20230925,151100,24583007100,31500,31550,31600,31500,3161
|
|
20230925,151000,24483275400,31550,31550,31600,31500,8048
|
|
20230925,150900,24229362550,31550,31400,31600,31400,9618
|
|
20230925,150800,23926639850,31450,31400,31450,31400,755
|
|
20230925,150700,23902929350,31400,31400,31450,31400,1397
|
|
20230925,150600,23859059450,31450,31400,31450,31400,1793
|
|
20230925,150500,23802754850,31400,31450,31450,31400,1759
|
|
20230925,150400,23747512250,31400,31450,31450,31400,1353
|
|
20230925,150300,23705018250,31400,31400,31450,31400,871
|
|
20230925,150200,23677655950,31400,31400,31450,31400,728
|
|
20230925,150100,23654796600,31400,31400,31450,31400,212
|
|
20230925,150000,23648138500,31400,31450,31450,31400,2617
|
|
20230925,145900,23565962000,31400,31400,31450,31400,1889
|
|
20230925,145800,23506641550,31400,31450,31450,31400,4565
|
|
20230925,145700,23363292000,31450,31400,31450,31400,1108
|
|
20230925,145600,23328499500,31400,31400,31450,31400,331
|
|
20230925,145500,23318104000,31400,31400,31450,31400,348
|
|
20230925,145400,23307172700,31400,31450,31450,31400,885
|
|
20230925,145300,23279358000,31450,31500,31550,31350,4002
|
|
20230925,145200,23153453000,31500,31500,31550,31500,748
|
|
20230925,145100,23129882200,31500,31550,31550,31500,1005
|
|
20230925,145000,23098208850,31500,31400,31550,31350,5728
|
|
20230925,144900,22918175450,31400,31350,31400,31250,5506
|
|
20230925,144800,22745705000,31350,31300,31350,31300,1367
|
|
20230925,144700,22702913650,31300,31300,31350,31300,623
|
|
20230925,144600,22683408250,31350,31400,31400,31300,5140
|
|
20230925,144500,22522357400,31400,31400,31450,31350,4415
|
|
20230925,144400,22383801450,31400,31450,31450,31400,2889
|
|
20230925,144300,22293007300,31450,31450,31500,31450,2388
|
|
20230925,144200,22217888900,31500,31550,31550,31500,4281
|
|
20230925,144100,22083021600,31550,31550,31600,31550,3382
|
|
20230925,144000,21976319350,31600,31650,31650,31550,2687
|
|
20230925,143900,21891404200,31600,31600,31650,31600,304
|
|
20230925,143800,21881796850,31600,31600,31650,31600,271
|
|
20230925,143700,21873226650,31600,31600,31700,31600,2622
|
|
20230925,143600,21790259250,31600,31650,31700,31600,1450
|
|
20230925,143500,21744367500,31650,31650,31700,31650,772
|
|
20230925,143400,21719927350,31650,31650,31700,31650,1083
|
|
20230925,143300,21685645000,31650,31700,31700,31650,1521
|
|
20230925,143200,21637504000,31700,31650,31700,31650,1981
|
|
20230925,143100,21574804950,31650,31650,31700,31650,1624
|
|
20230925,143000,21523391600,31700,31650,31700,31650,1241
|
|
20230925,142900,21484104350,31700,31700,31700,31650,101
|
|
20230925,142800,21480905950,31650,31650,31700,31650,831
|
|
20230925,142700,21454603300,31650,31650,31700,31650,489
|
|
20230925,142600,21439121600,31650,31700,31700,31650,907
|
|
20230925,142500,21410393700,31650,31700,31700,31650,1494
|
|
20230925,142400,21363043300,31700,31650,31700,31600,2779
|
|
20230925,142300,21275056800,31600,31600,31650,31600,1415
|
|
20230925,142200,21230313500,31600,31650,31650,31600,726
|
|
20230925,142100,21207343700,31600,31650,31650,31600,295
|
|
20230925,142000,21198014950,31650,31650,31650,31600,249
|
|
20230925,141900,21190143800,31650,31650,31650,31600,757
|
|
20230925,141800,21166191150,31650,31600,31650,31600,729
|
|
20230925,141700,21143148300,31600,31600,31650,31600,601
|
|
20230925,141600,21124153400,31600,31650,31650,31600,522
|
|
20230925,141500,21107641700,31650,31600,31650,31600,287
|
|
20230925,141400,21098564750,31600,31600,31650,31600,336
|
|
20230925,141300,21087947100,31650,31600,31650,31600,755
|
|
20230925,141200,21064082700,31600,31650,31700,31600,2642
|
|
20230925,141100,20980515250,31650,31650,31700,31650,1635
|
|
20230925,141000,20928761500,31650,31700,31700,31650,1418
|
|
20230925,140900,20883879100,31700,31650,31700,31650,1314
|
|
20230925,140800,20842255250,31650,31650,31700,31650,621
|
|
20230925,140700,20822597400,31650,31650,31700,31650,678
|
|
20230925,140600,20801134500,31650,31650,31700,31650,1501
|
|
20230925,140500,20753625800,31700,31650,31700,31650,170
|
|
20230925,140400,20748241400,31700,31700,31700,31650,1061
|
|
20230925,140300,20714618350,31700,31700,31700,31650,185
|
|
20230925,140200,20708762100,31650,31650,31700,31650,279
|
|
20230925,140100,20699927350,31650,31650,31750,31650,4509
|
|
20230925,140000,20557007450,31650,31750,31750,31650,3053
|
|
20230925,135900,20460255350,31750,31700,31750,31700,513
|
|
20230925,135800,20443988650,31700,31750,31750,31700,800
|
|
20230925,135700,20418625150,31750,31700,31750,31700,339
|
|
20230925,135600,20407875300,31750,31750,31750,31700,172
|
|
20230925,135500,20402420000,31750,31700,31750,31700,1235
|
|
20230925,135400,20363263500,31750,31750,31750,31700,126
|
|
20230925,135300,20359264350,31700,31750,31750,31700,922
|
|
20230925,135200,20329998450,31700,31750,31750,31700,462
|
|
20230925,135100,20315345800,31700,31650,31750,31650,7360
|
|
20230925,135000,20081789700,31650,31700,31700,31650,1887
|
|
20230925,134900,20022060400,31700,31700,31700,31650,171
|
|
20230925,134800,20016644350,31700,31700,31700,31650,1274
|
|
20230925,134700,19976302800,31700,31650,31700,31650,265
|
|
20230925,134600,19967909800,31700,31700,31700,31650,141
|
|
20230925,134500,19963441000,31700,31800,31800,31700,4427
|
|
20230925,134400,19823015200,31800,31800,31800,31750,2482
|
|
20230925,134300,19744090050,31750,31800,31800,31750,665
|
|
20230925,134200,19722955350,31800,31800,31800,31750,1760
|
|
20230925,134100,19667007000,31800,31700,31800,31700,2290
|
|
20230925,134000,19594247200,31750,31750,31750,31700,713
|
|
20230925,133900,19571613550,31750,31750,31750,31700,762
|
|
20230925,133800,19547422200,31750,31700,31750,31650,2704
|
|
20230925,133700,19461726050,31700,31700,31700,31650,483
|
|
20230925,133600,19446419650,31700,31700,31700,31650,410
|
|
20230925,133500,19433429150,31650,31650,31700,31650,768
|
|
20230925,133400,19409097150,31650,31700,31700,31650,358
|
|
20230925,133300,19397756900,31650,31700,31700,31650,962
|
|
20230925,133200,19367266000,31700,31700,31700,31650,479
|
|
20230925,133100,19352085950,31650,31700,31700,31650,190
|
|
20230925,133000,19346066900,31700,31700,31700,31650,697
|
|
20230925,132900,19323980050,31700,31700,31700,31650,150
|
|
20230925,132800,19319229000,31650,31700,31700,31650,759
|
|
20230925,132700,19295196550,31650,31700,31700,31650,261
|
|
20230925,132600,19286924700,31700,31650,31700,31650,923
|
|
20230925,132500,19257678550,31650,31700,31700,31650,352
|
|
20230925,132400,19246533600,31700,31650,31700,31650,493
|
|
20230925,132300,19230914400,31650,31650,31650,31600,1556
|
|
20230925,132200,19181669900,31650,31650,31650,31600,3035
|
|
20230925,132100,19085621750,31650,31600,31650,31600,438
|
|
20230925,132000,19071772500,31600,31600,31650,31600,1018
|
|
20230925,131900,19039598950,31650,31650,31650,31600,1098
|
|
20230925,131800,19004898300,31600,31650,31700,31600,1951
|
|
20230925,131700,18943154700,31700,31650,31700,31650,690
|
|
20230925,131600,18921292550,31700,31650,31700,31650,1445
|
|
20230925,131500,18875554850,31700,31650,31700,31650,173
|
|
20230925,131400,18870076500,31650,31650,31700,31650,722
|
|
20230925,131300,18847217400,31650,31750,31750,31650,1939
|
|
20230925,131200,18785810850,31750,31750,31750,31700,1051
|
|
20230925,131100,18752490300,31700,31700,31750,31700,782
|
|
20230925,131000,18727694050,31750,31700,31750,31700,1007
|
|
20230925,130900,18695767200,31700,31700,31750,31700,4394
|
|
20230925,130800,18556473650,31750,31700,31750,31700,229
|
|
20230925,130700,18549210350,31700,31750,31750,31700,1744
|
|
20230925,130600,18493841800,31750,31750,31750,31700,1859
|
|
20230925,130500,18434833650,31750,31750,31750,31700,1182
|
|
20230925,130400,18397359800,31750,31750,31800,31700,4245
|
|
20230925,130300,18262518700,31750,31750,31800,31700,4921
|
|
20230925,130200,18106281100,31750,31750,31750,31700,527
|
|
20230925,130100,18089553200,31750,31750,31750,31700,638
|
|
20230925,130000,18069304550,31750,31600,31750,31550,3992
|
|
20230925,125900,17942988100,31550,31550,31600,31550,1212
|
|
20230925,125800,17904707900,31550,31600,31600,31550,1309
|
|
20230925,125700,17863364450,31600,31600,31650,31550,1292
|
|
20230925,125600,17822560750,31600,31850,31850,31600,13185
|
|
20230925,125500,17404043750,31850,31900,31900,31850,5701
|
|
20230925,125400,17222391000,31900,31800,31900,31750,3403
|
|
20230925,125300,17114024050,31800,31800,31800,31750,3926
|
|
20230925,125200,16989185200,31800,31800,31800,31750,1481
|
|
20230925,125100,16942097200,31750,31800,31800,31750,1341
|
|
20230925,125000,16899470050,31800,31800,31800,31750,720
|
|
20230925,124900,16876581600,31800,31750,31800,31750,2739
|
|
20230925,124800,16789610600,31800,31750,31800,31750,644
|
|
20230925,124700,16769161000,31800,31800,31850,31800,2262
|
|
20230925,124600,16697217000,31800,31900,31900,31800,1608
|
|
20230925,124500,16646023400,31850,32000,32000,31850,8125
|
|
20230925,124400,16386636550,31950,31950,32050,31900,23493
|
|
20230925,124300,15635229000,31900,31850,31950,31850,9258
|
|
20230925,124200,15340016400,31850,31850,31850,31800,4029
|
|
20230925,124100,15211696000,31800,31700,31850,31700,8174
|
|
20230925,124000,14951971050,31700,31650,31750,31650,4016
|
|
20230925,123900,14824668400,31700,31650,31700,31650,1158
|
|
20230925,123800,14787962600,31650,31650,31700,31650,294
|
|
20230925,123700,14778653250,31650,31700,31700,31650,209
|
|
20230925,123600,14772030400,31700,31650,31700,31650,478
|
|
20230925,123500,14756894950,31650,31700,31700,31650,1084
|
|
20230925,123400,14722566650,31700,31700,31750,31650,3010
|
|
20230925,123300,14627142600,31700,31800,31800,31650,8687
|
|
20230925,123200,14351401050,31800,31750,31800,31700,4186
|
|
20230925,123100,14218373650,31750,31700,31750,31650,7391
|
|
20230925,123000,13984082850,31700,31500,31700,31500,23182
|
|
20230925,122900,13252764450,31500,31450,31500,31450,243
|
|
20230925,122800,13245117400,31450,31450,31500,31450,1242
|
|
20230925,122700,13206051450,31450,31500,31500,31450,429
|
|
20230925,122600,13192552550,31500,31500,31500,31450,647
|
|
20230925,122500,13172184150,31500,31450,31500,31450,1318
|
|
20230925,122400,13130673350,31500,31450,31500,31450,1994
|
|
20230925,122300,13067938800,31500,31350,31500,31350,16969
|
|
20230925,122200,12535021950,31350,31350,31350,31300,396
|
|
20230925,122100,12522608050,31350,31350,31350,31300,507
|
|
20230925,122000,12506715100,31350,31350,31350,31300,360
|
|
20230925,121900,12495429400,31350,31300,31350,31300,517
|
|
20230925,121800,12479226550,31350,31300,31350,31300,90
|
|
20230925,121700,12476407800,31300,31350,31350,31300,114
|
|
20230925,121600,12472834450,31350,31350,31350,31300,421
|
|
20230925,121500,12459636600,31300,31300,31350,31250,2635
|
|
20230925,121400,12377159050,31250,31250,31300,31250,506
|
|
20230925,121300,12361346000,31250,31300,31300,31250,479
|
|
20230925,121200,12346363400,31300,31300,31300,31300,214
|
|
20230925,121100,12339665200,31250,31250,31300,31250,64
|
|
20230925,121000,12337665100,31300,31250,31300,31250,319
|
|
20230925,120900,12327685750,31300,31300,31300,31250,350
|
|
20230925,120800,12316732750,31250,31300,31300,31250,30
|
|
20230925,120700,12315793950,31250,31250,31300,31250,4201
|
|
20230925,120600,12184487500,31250,31250,31250,31250,283
|
|
20230925,120500,12175643750,31200,31200,31250,31200,276
|
|
20230925,120400,12167032500,31250,31250,31250,31200,426
|
|
20230925,120300,12153741200,31250,31250,31250,31200,240
|
|
20230925,120200,12146250800,31250,31250,31250,31200,347
|
|
20230925,120100,12135421350,31250,31300,31300,31250,3988
|
|
20230925,120000,12010772450,31300,31300,31300,31250,139
|
|
20230925,115900,12006421800,31300,31300,31300,31250,52
|
|
20230925,115800,12004795600,31300,31300,31300,31250,113
|
|
20230925,115700,12001260350,31300,31250,31300,31250,61
|
|
20230925,115600,11999353050,31250,31250,31300,31250,66
|
|
20230925,115500,11997289800,31250,31250,31300,31250,359
|
|
20230925,115400,11986065800,31300,31250,31300,31250,488
|
|
20230925,115300,11970809550,31300,31300,31300,31250,39
|
|
20230925,115200,11969589550,31250,31250,31300,31250,590
|
|
20230925,115100,11951151550,31300,31250,31300,31250,539
|
|
20230925,115000,11934306750,31250,31300,31300,31250,167
|
|
20230925,114900,11929080650,31300,31300,31300,31250,925
|
|
20230925,114800,11900173050,31250,31250,31300,31250,478
|
|
20230925,114700,11885234500,31300,31300,31300,31250,70
|
|
20230925,114600,11883045350,31250,31300,31300,31250,94
|
|
20230925,114500,11880106300,31300,31300,31300,31250,263
|
|
20230925,114400,11871879700,31250,31300,31300,31250,573
|
|
20230925,114300,11853946150,31300,31350,31350,31300,296
|
|
20230925,114200,11844680250,31350,31350,31350,31300,970
|
|
20230925,114100,11814310550,31300,31350,31400,31300,1828
|
|
20230925,114000,11757002450,31400,31400,31400,31350,1642
|
|
20230925,113900,11705520550,31400,31350,31400,31350,553
|
|
20230925,113800,11688174450,31400,31400,31400,31350,3400
|
|
20230925,113700,11581417850,31350,31350,31350,31300,11012
|
|
20230925,113600,11236290250,31350,31300,31350,31300,1714
|
|
20230925,113500,11182636150,31350,31350,31350,31300,241
|
|
20230925,113400,11175087450,31350,31350,31350,31300,811
|
|
20230925,113300,11149675200,31350,31300,31350,31300,1128
|
|
20230925,113200,11114360100,31300,31200,31300,31200,3246
|
|
20230925,113100,11012785100,31200,31100,31250,31100,6053
|
|
20230925,113000,10824310300,31100,31100,31100,31050,921
|
|
20230925,112900,10795670100,31100,31100,31100,31050,146
|
|
20230925,112800,10791131200,31100,31050,31100,31050,148
|
|
20230925,112700,10786535700,31100,31100,31100,31050,1686
|
|
20230925,112600,10734104300,31100,31100,31100,31050,109
|
|
20230925,112500,10730717150,31100,31100,31100,31050,636
|
|
20230925,112400,10710944600,31100,31100,31100,31050,824
|
|
20230925,112300,10685355250,31100,31100,31100,31050,2292
|
|
20230925,112200,10614186750,31050,31100,31100,31050,253
|
|
20230925,112100,10606330800,31100,31100,31100,31050,436
|
|
20230925,112000,10592780250,31100,31100,31100,31050,1199
|
|
20230925,111900,10555500950,31100,31050,31100,31050,470
|
|
20230925,111800,10540896650,31050,31100,31100,31050,363
|
|
20230925,111700,10529617650,31100,31100,31100,31100,3
|
|
20230925,111600,10529524350,31050,31100,31100,31050,259
|
|
20230925,111500,10521479500,31100,31100,31100,31050,529
|
|
20230925,111400,10505051950,31100,31050,31100,31050,64
|
|
20230925,111300,10503061600,31100,31100,31100,31050,517
|
|
20230925,111200,10486983300,31100,31050,31100,31050,824
|
|
20230925,111100,10461384650,31100,31050,31100,31050,147
|
|
20230925,111000,10456814400,31100,31100,31100,31100,55
|
|
20230925,110900,10455103900,31100,31050,31100,31050,618
|
|
20230925,110800,10435912100,31050,31050,31100,31050,182
|
|
20230925,110700,10430260950,31050,31100,31100,31050,142
|
|
20230925,110600,10425848900,31100,31100,31100,31050,820
|
|
20230925,110500,10400360500,31050,31050,31100,31050,1930
|
|
20230925,110400,10340433900,31100,31050,31100,31050,360
|
|
20230925,110300,10329250750,31100,31050,31100,31050,2262
|
|
20230925,110200,10258912200,31100,31100,31100,31050,611
|
|
20230925,110100,10239940200,31100,31100,31100,31100,5
|
|
20230925,110000,10239784700,31050,31050,31100,31050,636
|
|
20230925,105900,10220030600,31100,31050,31100,31050,216
|
|
20230925,105800,10213315800,31050,31050,31100,31050,751
|
|
20230925,105700,10189997150,31100,31150,31150,31100,2032
|
|
20230925,105600,10126799100,31100,31100,31150,31100,937
|
|
20230925,105500,10097653700,31100,31150,31150,31100,697
|
|
20230925,105400,10075971050,31100,31150,31200,31100,1567
|
|
20230925,105300,10027169800,31200,31200,31250,31150,1956
|
|
20230925,105200,9966153500,31250,31250,31250,31200,478
|
|
20230925,105100,9951234550,31250,31200,31250,31200,980
|
|
20230925,105000,9920656900,31250,31300,31300,31250,1257
|
|
20230925,104900,9881371800,31300,31250,31300,31250,314
|
|
20230925,104800,9871558250,31300,31300,31300,31250,3488
|
|
20230925,104700,9762437250,31350,31300,31350,31300,1376
|
|
20230925,104600,9719364200,31350,31350,31350,31300,663
|
|
20230925,104500,9698584800,31350,31300,31350,31300,558
|
|
20230925,104400,9681109950,31350,31300,31350,31300,4902
|
|
20230925,104300,9527607700,31300,31350,31350,31300,219
|
|
20230925,104200,9520748900,31350,31350,31350,31300,1485
|
|
20230925,104100,9474215350,31300,31300,31350,31300,755
|
|
20230925,104000,9450570050,31300,31350,31350,31300,136
|
|
20230925,103900,9446308800,31350,31300,31350,31300,573
|
|
20230925,103800,9428355200,31300,31300,31350,31300,451
|
|
20230925,103700,9414227850,31350,31350,31350,31300,1234
|
|
20230925,103600,9375578450,31350,31300,31350,31300,5585
|
|
20230925,103500,9200711350,31300,31250,31300,31250,745
|
|
20230925,103400,9177402150,31250,31200,31250,31150,4527
|
|
20230925,103300,9036104950,31150,31150,31200,31150,580
|
|
20230925,103200,9018028150,31200,31200,31200,31150,3550
|
|
20230925,103100,8907296750,31250,31250,31250,31200,754
|
|
20230925,103000,8883762950,31250,31250,31250,31200,1331
|
|
20230925,102900,8842205000,31250,31250,31250,31200,4243
|
|
20230925,102800,8709661350,31200,31150,31200,31150,4168
|
|
20230925,102700,8579673850,31200,31200,31200,31150,585
|
|
20230925,102600,8561445700,31150,31200,31200,31150,1409
|
|
20230925,102500,8517500450,31150,31050,31250,31050,16290
|
|
20230925,102400,8010153000,31050,31050,31100,31050,443
|
|
20230925,102300,7996383850,31050,31050,31100,31050,1468
|
|
20230925,102200,7950776450,31050,31050,31100,31050,966
|
|
20230925,102100,7920781750,31050,31100,31100,31050,1363
|
|
20230925,102000,7878457500,31050,31100,31100,31050,1003
|
|
20230925,101900,7847299450,31100,31050,31100,31000,581
|
|
20230925,101800,7829250100,31050,31050,31100,31000,1761
|
|
20230925,101700,7774584150,31100,31050,31100,31050,3403
|
|
20230925,101600,7668913950,31100,31050,31100,31050,570
|
|
20230925,101500,7651208300,31050,31100,31100,31050,1066
|
|
20230925,101400,7618105300,31100,31050,31100,31050,2156
|
|
20230925,101300,7551157050,31100,31100,31100,31050,1048
|
|
20230925,101200,7518566750,31100,31100,31150,31050,2362
|
|
20230925,101100,7445116100,31100,31150,31150,31100,2026
|
|
20230925,101000,7382102550,31100,31100,31150,31100,550
|
|
20230925,100900,7364995250,31150,31050,31150,31050,1313
|
|
20230925,100800,7324160150,31050,31100,31150,31050,5650
|
|
20230925,100700,7148532450,31100,31100,31150,31100,1454
|
|
20230925,100600,7103297100,31100,31100,31150,31100,385
|
|
20230925,100500,7091315950,31150,31150,31150,31100,1779
|
|
20230925,100400,7035905200,31150,31150,31150,31100,166
|
|
20230925,100300,7030740000,31150,31100,31150,31100,1200
|
|
20230925,100200,6993369200,31100,31150,31150,31100,894
|
|
20230925,100100,6965542850,31100,31150,31150,31100,588
|
|
20230925,100000,6947230600,31150,31100,31150,31050,3430
|
|
20230925,095900,6840559500,31150,31150,31200,31100,3592
|
|
20230925,095800,6728659950,31200,31250,31250,31150,5651
|
|
20230925,095700,6552391650,31250,31200,31250,31200,294
|
|
20230925,095600,6543209800,31250,31250,31250,31200,1130
|
|
20230925,095500,6507910650,31250,31250,31250,31200,596
|
|
20230925,095400,6489290900,31250,31200,31250,31200,956
|
|
20230925,095300,6459427750,31200,31150,31250,31100,9528
|
|
20230925,095200,6162475250,31150,31100,31150,31100,281
|
|
20230925,095100,6153726050,31100,31100,31150,31100,1715
|
|
20230925,095000,6100356150,31100,31100,31150,31100,1082
|
|
20230925,094900,6066676900,31150,31100,31150,31100,815
|
|
20230925,094800,6041301800,31100,31150,31150,31100,712
|
|
20230925,094700,6019154650,31150,31150,31150,31100,359
|
|
20230925,094600,6007982650,31150,31150,31150,31100,878
|
|
20230925,094500,5980646250,31150,31150,31150,31100,745
|
|
20230925,094400,5957473700,31100,31100,31150,31050,1908
|
|
20230925,094300,5898126850,31100,31000,31100,31000,3431
|
|
20230925,094200,5791601050,31000,31050,31100,30950,2986
|
|
20230925,094100,5698997800,31050,31150,31200,31050,2748
|
|
20230925,094000,5613477700,31200,31300,31300,31150,7918
|
|
20230925,093900,5366404800,31300,31300,31300,31250,3490
|
|
20230925,093800,5257302200,31300,31300,31300,31250,1433
|
|
20230925,093700,5212460800,31300,31300,31300,31250,1308
|
|
20230925,093600,5171554200,31300,31200,31300,31200,2540
|
|
20230925,093500,5092194700,31250,31200,31250,31150,3592
|
|
20230925,093400,4980059050,31200,31100,31200,31100,2742
|
|
20230925,093300,4894596800,31100,31000,31150,31000,2911
|
|
20230925,093200,4804194300,31050,31050,31050,31000,1294
|
|
20230925,093100,4764034650,31050,31000,31100,30950,2684
|
|
20230925,093000,4680755650,30950,30950,31050,30900,7802
|
|
20230925,092900,4438999550,31000,31150,31150,30950,6684
|
|
20230925,092800,4231583250,31100,31150,31150,31100,918
|
|
20230925,092700,4203017850,31150,31150,31200,31100,2384
|
|
20230925,092600,4128760150,31150,31250,31300,31150,3367
|
|
20230925,092500,4023623150,31250,31250,31300,31250,4768
|
|
20230925,092400,3874552600,31250,31300,31350,31250,3760
|
|
20230925,092300,3756921700,31250,31350,31400,31250,9291
|
|
20230925,092200,3465724650,31350,31250,31350,31250,6822
|
|
20230925,092100,3252057600,31250,31200,31300,31150,7632
|
|
20230925,092000,3013777850,31200,31150,31200,31100,3467
|
|
20230925,091900,2905740250,31150,31000,31150,31000,4025
|
|
20230925,091800,2780512900,31000,31150,31150,31000,7158
|
|
20230925,091700,2557969100,31150,31100,31150,31050,3857
|
|
20230925,091600,2437983250,31050,30950,31050,30950,3286
|
|
20230925,091500,2336124700,30950,31000,31050,30950,3266
|
|
20230925,091400,2234851500,31000,31200,31200,31000,5630
|
|
20230925,091300,2059677150,31200,31150,31200,31100,6742
|
|
20230925,091200,1849402900,31150,31150,31150,31100,4472
|
|
20230925,091100,1710141100,31150,31000,31150,31000,3849
|
|
20230925,091000,1590585400,31000,30850,31050,30850,5878
|
|
20230925,090900,1408560450,30850,30850,30850,30800,2429
|
|
20230925,090800,1333654050,30850,30850,30850,30800,759
|
|
20230925,090700,1310260550,30800,30750,30850,30750,3553
|
|
20230925,090600,1200809600,30750,30850,30850,30750,4591
|
|
20230925,090500,1059475000,30850,30800,30850,30750,2645
|
|
20230925,090400,978001450,30750,30850,30850,30750,2392
|
|
20230925,090300,904310700,30850,30950,31000,30850,7619
|
|
20230925,090200,668901350,31000,30800,31000,30800,7372
|
|
20230925,090100,441048300,30850,30850,30850,30750,5766
|
|
20230925,090000,263554300,30800,30700,30900,30700,8477
|