721 lines
39 KiB
CSV
721 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,205800,22826371100,30150,30150,30150,30150,25013
|
|
20230927,205700,22826371100,30150,30150,30150,30150,0
|
|
20230927,205600,22826371100,30150,30150,30150,30150,0
|
|
20230927,205500,22826371100,30150,30150,30150,30150,0
|
|
20230927,205400,22826371100,30150,30150,30150,30150,0
|
|
20230927,205300,22826371100,30150,30150,30150,30150,0
|
|
20230927,205200,22826371100,30150,30150,30150,30150,0
|
|
20230927,205100,22826371100,30150,30150,30150,30150,0
|
|
20230927,205000,22826371100,30150,30150,30150,30150,0
|
|
20230927,204900,22826371100,30150,30150,30150,30150,0
|
|
20230927,204800,22826371100,30150,30150,30150,30150,0
|
|
20230927,204700,22826371100,30150,30150,30150,30150,0
|
|
20230927,204600,22826371100,30150,30150,30150,30150,0
|
|
20230927,204500,22826371100,30150,30150,30150,30150,0
|
|
20230927,204400,22826371100,30150,30150,30150,30150,0
|
|
20230927,204300,22826371100,30150,30150,30150,30150,0
|
|
20230927,204200,22826371100,30150,30150,30150,30150,0
|
|
20230927,204100,22826371100,30150,30150,30150,30150,0
|
|
20230927,204000,22826371100,30150,30150,30150,30150,0
|
|
20230927,203900,22826371100,30150,30150,30150,30150,0
|
|
20230927,203800,22826371100,30150,30150,30150,30150,0
|
|
20230927,203700,22826371100,30150,30150,30150,30150,0
|
|
20230927,203600,22826371100,30150,30150,30150,30150,0
|
|
20230927,203500,22826371100,30150,30150,30150,30150,0
|
|
20230927,203400,22826371100,30150,30150,30150,30150,0
|
|
20230927,203300,22826371100,30150,30150,30150,30150,0
|
|
20230927,203200,22826371100,30150,30150,30150,30150,0
|
|
20230927,203100,22826371100,30150,30150,30150,30150,0
|
|
20230927,203000,22826371100,30150,30150,30150,30150,0
|
|
20230927,202900,22826371100,30150,30150,30150,30150,0
|
|
20230927,202800,22826371100,30150,30150,30150,30150,25013
|
|
20230927,202700,22826371100,30150,30150,30150,30150,0
|
|
20230927,202600,22826371100,30150,30150,30150,30150,0
|
|
20230927,202500,22826371100,30150,30150,30150,30150,0
|
|
20230927,202400,22826371100,30150,30150,30150,30150,0
|
|
20230927,202300,22826371100,30150,30150,30150,30150,0
|
|
20230927,202200,22826371100,30150,30150,30150,30150,0
|
|
20230927,202100,22826371100,30150,30150,30150,30150,0
|
|
20230927,202000,22826371100,30150,30150,30150,30150,0
|
|
20230927,201900,22826371100,30150,30150,30150,30150,0
|
|
20230927,201800,22826371100,30150,30150,30150,30150,0
|
|
20230927,201700,22826371100,30150,30150,30150,30150,0
|
|
20230927,201600,22826371100,30150,30150,30150,30150,0
|
|
20230927,201500,22826371100,30150,30150,30150,30150,0
|
|
20230927,201400,22826371100,30150,30150,30150,30150,0
|
|
20230927,201300,22826371100,30150,30150,30150,30150,0
|
|
20230927,201200,22826371100,30150,30150,30150,30150,0
|
|
20230927,201100,22826371100,30150,30150,30150,30150,0
|
|
20230927,201000,22826371100,30150,30150,30150,30150,0
|
|
20230927,200900,22826371100,30150,30150,30150,30150,0
|
|
20230927,200800,22826371100,30150,30150,30150,30150,0
|
|
20230927,200700,22826371100,30150,30150,30150,30150,0
|
|
20230927,200600,22826371100,30150,30150,30150,30150,0
|
|
20230927,200500,22826371100,30150,30150,30150,30150,0
|
|
20230927,200400,22826371100,30150,30150,30150,30150,0
|
|
20230927,200300,22826371100,30150,30150,30150,30150,0
|
|
20230927,200200,22826371100,30150,30150,30150,30150,0
|
|
20230927,200100,22826371100,30150,30150,30150,30150,0
|
|
20230927,200000,22826371100,30150,30150,30150,30150,0
|
|
20230927,195900,22826371100,30150,30150,30150,30150,0
|
|
20230927,195800,22826371100,30150,30150,30150,30150,25013
|
|
20230927,195700,22826371100,30150,30150,30150,30150,0
|
|
20230927,195600,22826371100,30150,30150,30150,30150,0
|
|
20230927,195500,22826371100,30150,30150,30150,30150,0
|
|
20230927,195400,22826371100,30150,30150,30150,30150,0
|
|
20230927,195300,22826371100,30150,30150,30150,30150,0
|
|
20230927,195200,22826371100,30150,30150,30150,30150,0
|
|
20230927,195100,22826371100,30150,30150,30150,30150,0
|
|
20230927,195000,22826371100,30150,30150,30150,30150,0
|
|
20230927,194900,22826371100,30150,30150,30150,30150,0
|
|
20230927,194800,22826371100,30150,30150,30150,30150,0
|
|
20230927,194700,22826371100,30150,30150,30150,30150,0
|
|
20230927,194600,22826371100,30150,30150,30150,30150,0
|
|
20230927,194500,22826371100,30150,30150,30150,30150,0
|
|
20230927,194400,22826371100,30150,30150,30150,30150,0
|
|
20230927,194300,22826371100,30150,30150,30150,30150,0
|
|
20230927,194200,22826371100,30150,30150,30150,30150,0
|
|
20230927,194100,22826371100,30150,30150,30150,30150,0
|
|
20230927,194000,22826371100,30150,30150,30150,30150,0
|
|
20230927,193900,22826371100,30150,30150,30150,30150,0
|
|
20230927,193800,22826371100,30150,30150,30150,30150,0
|
|
20230927,193700,22826371100,30150,30150,30150,30150,0
|
|
20230927,193600,22826371100,30150,30150,30150,30150,0
|
|
20230927,193500,22826371100,30150,30150,30150,30150,0
|
|
20230927,193400,22826371100,30150,30150,30150,30150,0
|
|
20230927,193300,22826371100,30150,30150,30150,30150,0
|
|
20230927,193200,22826371100,30150,30150,30150,30150,0
|
|
20230927,193100,22826371100,30150,30150,30150,30150,0
|
|
20230927,193000,22826371100,30150,30150,30150,30150,0
|
|
20230927,192900,22826371100,30150,30150,30150,30150,0
|
|
20230927,192800,22826371100,30150,30150,30150,30150,25013
|
|
20230927,192700,22826371100,30150,30150,30150,30150,0
|
|
20230927,192600,22826371100,30150,30150,30150,30150,0
|
|
20230927,192500,22826371100,30150,30150,30150,30150,0
|
|
20230927,192400,22826371100,30150,30150,30150,30150,0
|
|
20230927,192300,22826371100,30150,30150,30150,30150,0
|
|
20230927,192200,22826371100,30150,30150,30150,30150,0
|
|
20230927,192100,22826371100,30150,30150,30150,30150,0
|
|
20230927,192000,22826371100,30150,30150,30150,30150,0
|
|
20230927,191900,22826371100,30150,30150,30150,30150,0
|
|
20230927,191800,22826371100,30150,30150,30150,30150,0
|
|
20230927,191700,22826371100,30150,30150,30150,30150,0
|
|
20230927,191600,22826371100,30150,30150,30150,30150,0
|
|
20230927,191500,22826371100,30150,30150,30150,30150,0
|
|
20230927,191400,22826371100,30150,30150,30150,30150,0
|
|
20230927,191300,22826371100,30150,30150,30150,30150,0
|
|
20230927,191200,22826371100,30150,30150,30150,30150,0
|
|
20230927,191100,22826371100,30150,30150,30150,30150,0
|
|
20230927,191000,22826371100,30150,30150,30150,30150,0
|
|
20230927,190900,22826371100,30150,30150,30150,30150,0
|
|
20230927,190800,22826371100,30150,30150,30150,30150,0
|
|
20230927,190700,22826371100,30150,30150,30150,30150,0
|
|
20230927,190600,22826371100,30150,30150,30150,30150,0
|
|
20230927,190500,22826371100,30150,30150,30150,30150,0
|
|
20230927,190400,22826371100,30150,30150,30150,30150,0
|
|
20230927,190300,22826371100,30150,30150,30150,30150,0
|
|
20230927,190200,22826371100,30150,30150,30150,30150,0
|
|
20230927,190100,22826371100,30150,30150,30150,30150,0
|
|
20230927,190000,22826371100,30150,30150,30150,30150,0
|
|
20230927,185900,22826371100,30150,30150,30150,30150,0
|
|
20230927,185800,22826371100,30150,30150,30150,30150,25013
|
|
20230927,185700,22826371100,30150,30150,30150,30150,0
|
|
20230927,185600,22826371100,30150,30150,30150,30150,0
|
|
20230927,185500,22826371100,30150,30150,30150,30150,0
|
|
20230927,185400,22826371100,30150,30150,30150,30150,0
|
|
20230927,185300,22826371100,30150,30150,30150,30150,0
|
|
20230927,185200,22826371100,30150,30150,30150,30150,0
|
|
20230927,185100,22826371100,30150,30150,30150,30150,0
|
|
20230927,185000,22826371100,30150,30150,30150,30150,0
|
|
20230927,184900,22826371100,30150,30150,30150,30150,0
|
|
20230927,184800,22826371100,30150,30150,30150,30150,0
|
|
20230927,184700,22826371100,30150,30150,30150,30150,0
|
|
20230927,184600,22826371100,30150,30150,30150,30150,0
|
|
20230927,184500,22826371100,30150,30150,30150,30150,0
|
|
20230927,184400,22826371100,30150,30150,30150,30150,0
|
|
20230927,184300,22826371100,30150,30150,30150,30150,0
|
|
20230927,184200,22826371100,30150,30150,30150,30150,0
|
|
20230927,184100,22826371100,30150,30150,30150,30150,0
|
|
20230927,184000,22826371100,30150,30150,30150,30150,0
|
|
20230927,183900,22826371100,30150,30150,30150,30150,0
|
|
20230927,183800,22826371100,30150,30150,30150,30150,0
|
|
20230927,183700,22826371100,30150,30150,30150,30150,0
|
|
20230927,183600,22826371100,30150,30150,30150,30150,0
|
|
20230927,183500,22826371100,30150,30150,30150,30150,0
|
|
20230927,183400,22826371100,30150,30150,30150,30150,0
|
|
20230927,183300,22826371100,30150,30150,30150,30150,0
|
|
20230927,183200,22826371100,30150,30150,30150,30150,0
|
|
20230927,183100,22826371100,30150,30150,30150,30150,0
|
|
20230927,183000,22826371100,30150,30150,30150,30150,0
|
|
20230927,182900,22826371100,30150,30150,30150,30150,0
|
|
20230927,182800,22826371100,30150,30150,30150,30150,25013
|
|
20230927,182700,22826371100,30150,30150,30150,30150,0
|
|
20230927,182600,22826371100,30150,30150,30150,30150,0
|
|
20230927,182500,22826371100,30150,30150,30150,30150,0
|
|
20230927,182400,22826371100,30150,30150,30150,30150,0
|
|
20230927,182300,22826371100,30150,30150,30150,30150,0
|
|
20230927,182200,22826371100,30150,30150,30150,30150,0
|
|
20230927,182100,22826371100,30150,30150,30150,30150,0
|
|
20230927,182000,22826371100,30150,30150,30150,30150,0
|
|
20230927,181900,22826371100,30150,30150,30150,30150,0
|
|
20230927,181800,22826371100,30150,30150,30150,30150,0
|
|
20230927,181700,22826371100,30150,30150,30150,30150,0
|
|
20230927,181600,22826371100,30150,30150,30150,30150,0
|
|
20230927,181500,22826371100,30150,30150,30150,30150,0
|
|
20230927,181400,22826371100,30150,30150,30150,30150,0
|
|
20230927,181300,22826371100,30150,30150,30150,30150,0
|
|
20230927,181200,22826371100,30150,30150,30150,30150,0
|
|
20230927,181100,22826371100,30150,30150,30150,30150,0
|
|
20230927,181000,22826371100,30150,30150,30150,30150,0
|
|
20230927,180900,22826371100,30150,30150,30150,30150,0
|
|
20230927,180800,22826371100,30150,30150,30150,30150,0
|
|
20230927,180700,22826371100,30150,30150,30150,30150,0
|
|
20230927,180600,22826371100,30150,30150,30150,30150,0
|
|
20230927,180500,22826371100,30150,30150,30150,30150,0
|
|
20230927,180400,22826371100,30150,30150,30150,30150,0
|
|
20230927,180300,22826371100,30150,30150,30150,30150,0
|
|
20230927,180200,22826371100,30150,30150,30150,30150,0
|
|
20230927,180100,22826371100,30150,30150,30150,30150,0
|
|
20230927,180000,22826371100,30150,30150,30150,30150,0
|
|
20230927,175900,22826371100,30150,30150,30150,30150,0
|
|
20230927,175800,22826371100,30150,30150,30150,30150,25013
|
|
20230927,175700,22826371100,30150,30150,30150,30150,0
|
|
20230927,175600,22826371100,30150,30150,30150,30150,0
|
|
20230927,175500,22826371100,30150,30150,30150,30150,0
|
|
20230927,175400,22826371100,30150,30150,30150,30150,0
|
|
20230927,175300,22826371100,30150,30150,30150,30150,0
|
|
20230927,175200,22826371100,30150,30150,30150,30150,0
|
|
20230927,175100,22826371100,30150,30150,30150,30150,0
|
|
20230927,175000,22826371100,30150,30150,30150,30150,0
|
|
20230927,174900,22826371100,30150,30150,30150,30150,0
|
|
20230927,174800,22826371100,30150,30150,30150,30150,0
|
|
20230927,174700,22826371100,30150,30150,30150,30150,0
|
|
20230927,174600,22826371100,30150,30150,30150,30150,0
|
|
20230927,174500,22826371100,30150,30150,30150,30150,0
|
|
20230927,174400,22826371100,30150,30150,30150,30150,0
|
|
20230927,174300,22826371100,30150,30150,30150,30150,0
|
|
20230927,174200,22826371100,30150,30150,30150,30150,0
|
|
20230927,174100,22826371100,30150,30150,30150,30150,0
|
|
20230927,174000,22826371100,30150,30150,30150,30150,0
|
|
20230927,173900,22826371100,30150,30150,30150,30150,0
|
|
20230927,173800,22826371100,30150,30150,30150,30150,0
|
|
20230927,173700,22826371100,30150,30150,30150,30150,0
|
|
20230927,173600,22826371100,30150,30150,30150,30150,0
|
|
20230927,173500,22826371100,30150,30150,30150,30150,0
|
|
20230927,173400,22826371100,30150,30150,30150,30150,0
|
|
20230927,173300,22826371100,30150,30150,30150,30150,0
|
|
20230927,173200,22826371100,30150,30150,30150,30150,0
|
|
20230927,173100,22826371100,30150,30150,30150,30150,0
|
|
20230927,173000,22826371100,30150,30150,30150,30150,0
|
|
20230927,172900,22826371100,30150,30150,30150,30150,0
|
|
20230927,172800,22826371100,30150,30150,30150,30150,25013
|
|
20230927,172700,22826371100,30150,30150,30150,30150,0
|
|
20230927,172600,22826371100,30150,30150,30150,30150,0
|
|
20230927,172500,22826371100,30150,30150,30150,30150,0
|
|
20230927,172400,22826371100,30150,30150,30150,30150,0
|
|
20230927,172300,22826371100,30150,30150,30150,30150,0
|
|
20230927,172200,22826371100,30150,30150,30150,30150,0
|
|
20230927,172100,22826371100,30150,30150,30150,30150,0
|
|
20230927,172000,22826371100,30150,30150,30150,30150,0
|
|
20230927,171900,22826371100,30150,30150,30150,30150,0
|
|
20230927,171800,22826371100,30150,30150,30150,30150,0
|
|
20230927,171700,22826371100,30150,30150,30150,30150,0
|
|
20230927,171600,22826371100,30150,30150,30150,30150,0
|
|
20230927,171500,22826371100,30150,30150,30150,30150,0
|
|
20230927,171400,22826371100,30150,30150,30150,30150,0
|
|
20230927,171300,22826371100,30150,30150,30150,30150,0
|
|
20230927,171200,22826371100,30150,30150,30150,30150,0
|
|
20230927,171100,22826371100,30150,30150,30150,30150,0
|
|
20230927,171000,22826371100,30150,30150,30150,30150,0
|
|
20230927,170900,22826371100,30150,30150,30150,30150,0
|
|
20230927,170800,22826371100,30150,30150,30150,30150,0
|
|
20230927,170700,22826371100,30150,30150,30150,30150,0
|
|
20230927,170600,22826371100,30150,30150,30150,30150,0
|
|
20230927,170500,22826371100,30150,30150,30150,30150,0
|
|
20230927,170400,22826371100,30150,30150,30150,30150,0
|
|
20230927,170300,22826371100,30150,30150,30150,30150,0
|
|
20230927,170200,22826371100,30150,30150,30150,30150,0
|
|
20230927,170100,22826371100,30150,30150,30150,30150,0
|
|
20230927,170000,22826371100,30150,30150,30150,30150,0
|
|
20230927,165900,22826371100,30150,30150,30150,30150,0
|
|
20230927,165800,22826371100,30150,30150,30150,30150,25013
|
|
20230927,165700,22826371100,30150,30150,30150,30150,0
|
|
20230927,165600,22826371100,30150,30150,30150,30150,0
|
|
20230927,165500,22826371100,30150,30150,30150,30150,0
|
|
20230927,165400,22826371100,30150,30150,30150,30150,0
|
|
20230927,165300,22826371100,30150,30150,30150,30150,0
|
|
20230927,165200,22826371100,30150,30150,30150,30150,0
|
|
20230927,165100,22826371100,30150,30150,30150,30150,0
|
|
20230927,165000,22826371100,30150,30150,30150,30150,0
|
|
20230927,164900,22826371100,30150,30150,30150,30150,0
|
|
20230927,164800,22826371100,30150,30150,30150,30150,0
|
|
20230927,164700,22826371100,30150,30150,30150,30150,0
|
|
20230927,164600,22826371100,30150,30150,30150,30150,0
|
|
20230927,164500,22826371100,30150,30150,30150,30150,0
|
|
20230927,164400,22826371100,30150,30150,30150,30150,0
|
|
20230927,164300,22826371100,30150,30150,30150,30150,0
|
|
20230927,164200,22826371100,30150,30150,30150,30150,0
|
|
20230927,164100,22826371100,30150,30150,30150,30150,0
|
|
20230927,164000,22826371100,30150,30150,30150,30150,0
|
|
20230927,163900,22826371100,30150,30150,30150,30150,0
|
|
20230927,163800,22826371100,30150,30150,30150,30150,0
|
|
20230927,163700,22826371100,30150,30150,30150,30150,0
|
|
20230927,163600,22826371100,30150,30150,30150,30150,0
|
|
20230927,163500,22826371100,30150,30150,30150,30150,0
|
|
20230927,163400,22826371100,30150,30150,30150,30150,0
|
|
20230927,163300,22826371100,30150,30150,30150,30150,0
|
|
20230927,163200,22826371100,30150,30150,30150,30150,0
|
|
20230927,163100,22826371100,30150,30150,30150,30150,0
|
|
20230927,163000,22826371100,30150,30150,30150,30150,0
|
|
20230927,162900,22826371100,30150,30150,30150,30150,0
|
|
20230927,162800,22826371100,30150,30150,30150,30150,25013
|
|
20230927,162700,22826371100,30150,30150,30150,30150,0
|
|
20230927,162600,22826371100,30150,30150,30150,30150,0
|
|
20230927,162500,22826371100,30150,30150,30150,30150,0
|
|
20230927,162400,22826371100,30150,30150,30150,30150,0
|
|
20230927,162300,22826371100,30150,30150,30150,30150,0
|
|
20230927,162200,22826371100,30150,30150,30150,30150,0
|
|
20230927,162100,22826371100,30150,30150,30150,30150,0
|
|
20230927,162000,22826371100,30150,30150,30150,30150,0
|
|
20230927,161900,22826371100,30150,30150,30150,30150,0
|
|
20230927,161800,22826371100,30150,30150,30150,30150,0
|
|
20230927,161700,22826371100,30150,30150,30150,30150,0
|
|
20230927,161600,22826371100,30150,30150,30150,30150,0
|
|
20230927,161500,22826371100,30150,30150,30150,30150,0
|
|
20230927,161400,22826371100,30150,30150,30150,30150,0
|
|
20230927,161300,22826371100,30150,30150,30150,30150,0
|
|
20230927,161200,22826371100,30150,30150,30150,30150,0
|
|
20230927,161100,22826371100,30150,30150,30150,30150,0
|
|
20230927,161000,22826371100,30150,30150,30150,30150,0
|
|
20230927,160900,22826371100,30150,30150,30150,30150,0
|
|
20230927,160800,22826371100,30150,30150,30150,30150,0
|
|
20230927,160700,22826371100,30150,30150,30150,30150,0
|
|
20230927,160600,22826371100,30150,30150,30150,30150,0
|
|
20230927,160500,22826371100,30150,30150,30150,30150,0
|
|
20230927,160400,22826371100,30150,30150,30150,30150,0
|
|
20230927,160300,22826371100,30150,30150,30150,30150,0
|
|
20230927,160200,22826371100,30150,30150,30150,30150,0
|
|
20230927,160100,22826371100,30150,30150,30150,30150,0
|
|
20230927,160000,22826371100,30150,30150,30150,30150,0
|
|
20230927,155900,22826371100,30150,30150,30150,30150,0
|
|
20230927,155800,22826371100,30150,30150,30150,30150,25013
|
|
20230927,155700,22826371100,30150,30150,30150,30150,0
|
|
20230927,155600,22826371100,30150,30150,30150,30150,0
|
|
20230927,155500,22826371100,30150,30150,30150,30150,0
|
|
20230927,155400,22826371100,30150,30150,30150,30150,0
|
|
20230927,155300,22826371100,30150,30150,30150,30150,0
|
|
20230927,155200,22826371100,30150,30150,30150,30150,0
|
|
20230927,155100,22826371100,30150,30150,30150,30150,0
|
|
20230927,155000,22826371100,30150,30150,30150,30150,0
|
|
20230927,154900,22826371100,30150,30150,30150,30150,0
|
|
20230927,154800,22826371100,30150,30150,30150,30150,0
|
|
20230927,154700,22826371100,30150,30150,30150,30150,0
|
|
20230927,154600,22826371100,30150,30150,30150,30150,0
|
|
20230927,154500,22826371100,30150,30150,30150,30150,0
|
|
20230927,154400,22826371100,30150,30150,30150,30150,0
|
|
20230927,154300,22826371100,30150,30150,30150,30150,0
|
|
20230927,154200,22826371100,30150,30150,30150,30150,0
|
|
20230927,154100,22826371100,30150,30150,30150,30150,0
|
|
20230927,154000,22826371100,30150,30150,30150,30150,0
|
|
20230927,153900,22826371100,30150,30150,30150,30150,0
|
|
20230927,153800,22826371100,30150,30150,30150,30150,0
|
|
20230927,153700,22826371100,30150,30150,30150,30150,0
|
|
20230927,153600,22826371100,30150,30150,30150,30150,0
|
|
20230927,153500,22826371100,30150,30150,30150,30150,0
|
|
20230927,153400,22826371100,30150,30150,30150,30150,0
|
|
20230927,153300,22826371100,30150,30150,30150,30150,0
|
|
20230927,153200,22826371100,30150,30150,30150,30150,0
|
|
20230927,153100,22826371100,30150,30150,30150,30150,0
|
|
20230927,153000,22826371100,30150,30150,30150,30150,25013
|
|
20230927,152900,22072229150,30300,30300,30300,30300,0
|
|
20230927,152800,22072229150,30300,30300,30300,30300,0
|
|
20230927,152700,22072229150,30300,30300,30300,30300,0
|
|
20230927,152600,22072229150,30300,30300,30300,30300,0
|
|
20230927,152500,22072229150,30300,30300,30300,30300,0
|
|
20230927,152400,22072229150,30300,30300,30300,30300,0
|
|
20230927,152300,22072229150,30300,30300,30300,30300,0
|
|
20230927,152200,22072229150,30300,30300,30300,30300,0
|
|
20230927,152100,22072229150,30300,30300,30300,30300,0
|
|
20230927,152000,22072229150,30300,30300,30300,30300,0
|
|
20230927,151900,22072229150,30300,30250,30300,30200,3289
|
|
20230927,151800,21972712950,30200,30300,30300,30200,5793
|
|
20230927,151700,21797441150,30300,30250,30300,30250,1190
|
|
20230927,151600,21761426350,30250,30300,30300,30250,1462
|
|
20230927,151500,21717136250,30300,30250,30300,30250,1090
|
|
20230927,151400,21684118200,30300,30250,30300,30250,1078
|
|
20230927,151300,21651463350,30300,30250,30300,30200,1226
|
|
20230927,151200,21614363500,30250,30250,30300,30200,4002
|
|
20230927,151100,21493405700,30250,30200,30250,30150,1528
|
|
20230927,151000,21447209650,30150,30200,30200,30150,3786
|
|
20230927,150900,21332883600,30150,30150,30200,30150,1469
|
|
20230927,150800,21288571550,30200,30200,30200,30150,2090
|
|
20230927,150700,21225459750,30200,30150,30200,30150,997
|
|
20230927,150600,21195359100,30150,30100,30200,30050,3516
|
|
20230927,150500,21089523250,30100,30100,30100,30050,2773
|
|
20230927,150400,21006063400,30050,30100,30100,30050,1552
|
|
20230927,150300,20959353750,30100,30100,30100,30050,2037
|
|
20230927,150200,20898049500,30100,30100,30100,30050,5279
|
|
20230927,150100,20739209000,30050,30100,30100,30050,6142
|
|
20230927,150000,20554350500,30100,30000,30100,29950,10325
|
|
20230927,145900,20244451150,29950,30000,30100,29950,6485
|
|
20230927,145800,20049824800,30000,30100,30100,29950,5543
|
|
20230927,145700,19883485050,30100,30050,30100,29950,2705
|
|
20230927,145600,19802257900,30050,30150,30150,29950,22294
|
|
20230927,145500,19132603750,30150,30100,30250,30100,5024
|
|
20230927,145400,18981106150,30100,30150,30150,30100,814
|
|
20230927,145300,18956581150,30100,30150,30250,30100,11486
|
|
20230927,145200,18609953850,30150,30300,30300,30150,5739
|
|
20230927,145100,18436562850,30300,30200,30300,30200,2900
|
|
20230927,145000,18348821350,30200,30250,30250,30200,1577
|
|
20230927,144900,18301161450,30250,30200,30250,30200,1281
|
|
20230927,144800,18262431050,30200,30200,30250,30150,2208
|
|
20230927,144700,18195710000,30200,30250,30250,30200,1520
|
|
20230927,144600,18149792750,30150,30200,30200,30150,1774
|
|
20230927,144500,18096222700,30150,30200,30200,30150,1118
|
|
20230927,144400,18062466150,30200,30200,30200,30150,1318
|
|
20230927,144300,18022676850,30200,30150,30200,30150,647
|
|
20230927,144200,18003148200,30150,30150,30200,30150,991
|
|
20230927,144100,17973237600,30200,30150,30200,30100,5325
|
|
20230927,144000,17812707000,30150,30150,30150,30100,694
|
|
20230927,143900,17791794900,30100,30100,30150,30100,2157
|
|
20230927,143800,17726864150,30100,30150,30150,30100,6847
|
|
20230927,143700,17520562650,30200,30150,30200,30150,448
|
|
20230927,143600,17507034850,30150,30150,30200,30150,2270
|
|
20230927,143500,17438565600,30150,30200,30200,30150,2056
|
|
20230927,143400,17376534150,30150,30150,30200,30150,755
|
|
20230927,143300,17353754300,30200,30200,30200,30150,2814
|
|
20230927,143200,17268802500,30150,30200,30200,30150,800
|
|
20230927,143100,17244653200,30150,30150,30200,30150,2134
|
|
20230927,143000,17180222550,30200,30200,30200,30150,388
|
|
20230927,142900,17168506400,30200,30200,30200,30150,879
|
|
20230927,142800,17141962900,30200,30200,30200,30150,1475
|
|
20230927,142700,17097427600,30200,30200,30200,30150,1735
|
|
20230927,142600,17045036250,30200,30200,30200,30150,1421
|
|
20230927,142500,17002132650,30150,30150,30200,30150,2065
|
|
20230927,142400,16939775500,30200,30200,30200,30150,1030
|
|
20230927,142300,16908672050,30150,30300,30300,30150,2561
|
|
20230927,142200,16831260450,30300,30250,30300,30200,1710
|
|
20230927,142100,16779532200,30200,30250,30250,30200,1190
|
|
20230927,142000,16743547300,30250,30200,30250,30150,3103
|
|
20230927,141900,16649815050,30150,30200,30200,30150,771
|
|
20230927,141800,16626534600,30150,30150,30200,30150,500
|
|
20230927,141700,16611436600,30200,30200,30200,30150,580
|
|
20230927,141600,16593929900,30200,30200,30200,30150,176
|
|
20230927,141500,16588615100,30150,30200,30200,30150,679
|
|
20230927,141400,16568111600,30200,30200,30200,30150,243
|
|
20230927,141300,16560779850,30200,30150,30200,30150,174
|
|
20230927,141200,16555525650,30150,30150,30200,30100,6893
|
|
20230927,141100,16347725850,30100,30100,30150,30050,2082
|
|
20230927,141000,16285068050,30100,30100,30100,30050,1478
|
|
20230927,140900,16240586550,30100,30100,30100,30050,1099
|
|
20230927,140800,16207510950,30050,30100,30100,30050,541
|
|
20230927,140700,16191228750,30100,30100,30100,30050,2788
|
|
20230927,140600,16107428900,30050,30050,30100,30050,978
|
|
20230927,140500,16077997250,30100,30050,30100,30050,867
|
|
20230927,140400,16051903650,30050,30100,30100,30050,1455
|
|
20230927,140300,16008112250,30100,30050,30100,30050,342
|
|
20230927,140200,15997819200,30100,30100,30100,30050,889
|
|
20230927,140100,15971062800,30100,30100,30100,30050,3489
|
|
20230927,140000,15866052800,30100,30050,30100,30050,271
|
|
20230927,135900,15857897400,30100,30050,30100,30050,290
|
|
20230927,135800,15849169750,30050,30050,30100,30050,367
|
|
20230927,135700,15838124500,30100,30050,30100,30050,388
|
|
20230927,135600,15826450550,30050,30100,30100,30050,1567
|
|
20230927,135500,15779289050,30100,30050,30100,30050,114
|
|
20230927,135400,15775858450,30100,30050,30100,30050,328
|
|
20230927,135300,15765993350,30100,30050,30100,30000,312
|
|
20230927,135200,15756616850,30000,30050,30050,30000,1233
|
|
20230927,135100,15719587300,30050,30050,30050,30000,482
|
|
20230927,135000,15705107100,30050,30000,30050,30000,268
|
|
20230927,134900,15697055100,30050,30000,30050,30000,1145
|
|
20230927,134800,15662660150,30000,30050,30050,30000,848
|
|
20230927,134700,15637217000,30050,30100,30100,30000,1520
|
|
20230927,134600,15591540950,30050,30100,30100,30050,562
|
|
20230927,134500,15574644950,30050,30050,30100,30000,1495
|
|
20230927,134400,15529713150,30050,30100,30100,30050,2569
|
|
20230927,134300,15452406050,30000,30050,30100,30000,977
|
|
20230927,134200,15423059900,30050,30050,30050,30000,398
|
|
20230927,134100,15411101950,30000,30050,30050,30000,434
|
|
20230927,134000,15398063050,30050,30050,30050,30000,64
|
|
20230927,133900,15396140200,30000,30000,30050,30000,423
|
|
20230927,133800,15383444050,30000,30100,30100,30000,2886
|
|
20230927,133700,15296699950,30100,30100,30100,30050,4302
|
|
20230927,133600,15167221500,30050,30050,30100,30050,631
|
|
20230927,133500,15148235750,30050,30050,30100,30000,697
|
|
20230927,133400,15127293850,30050,30100,30100,30000,766
|
|
20230927,133300,15104272450,30100,29950,30100,29950,4789
|
|
20230927,133200,14960516000,30000,29950,30000,29950,208
|
|
20230927,133100,14954276800,30000,29950,30000,29950,117
|
|
20230927,133000,14950767350,30000,29950,30000,29950,75
|
|
20230927,132900,14948517800,30000,29950,30000,29950,1836
|
|
20230927,132800,14893442850,30000,30000,30000,29950,166
|
|
20230927,132700,14888464200,30000,29950,30000,29950,340
|
|
20230927,132600,14878278150,30000,29950,30000,29950,1171
|
|
20230927,132500,14843166250,29950,29900,30000,29850,3462
|
|
20230927,132400,14739550650,29900,29850,29900,29850,1615
|
|
20230927,132300,14691338650,29900,29850,29900,29850,513
|
|
20230927,132200,14676010800,29900,29850,29950,29850,427
|
|
20230927,132100,14663243300,29900,29950,29950,29850,1892
|
|
20230927,132000,14606671600,29950,29950,29950,29900,178
|
|
20230927,131900,14601342650,29900,29950,29950,29850,710
|
|
20230927,131800,14580113350,29950,29950,30000,29900,352
|
|
20230927,131700,14569568150,30000,29900,30000,29900,220
|
|
20230927,131600,14562980200,29900,29950,30000,29850,2454
|
|
20230927,131500,14489625750,29950,29950,29950,29900,1747
|
|
20230927,131400,14437318000,29900,29900,29900,29850,899
|
|
20230927,131300,14410440850,29900,29900,29900,29850,893
|
|
20230927,131200,14383746250,29900,29850,29900,29850,117
|
|
20230927,131100,14380250100,29900,29900,29900,29850,593
|
|
20230927,131000,14362521450,29900,29900,29900,29850,188
|
|
20230927,130900,14356901200,29900,29900,29900,29850,919
|
|
20230927,130800,14329452600,29850,29900,29900,29850,125
|
|
20230927,130700,14325716150,29850,29900,29950,29850,1703
|
|
20230927,130600,14274784950,29850,29900,29950,29850,425
|
|
20230927,130500,14262080550,29850,29900,29900,29850,468
|
|
20230927,130400,14248096850,29950,29900,30000,29850,2131
|
|
20230927,130300,14184317250,29950,29900,29950,29850,188
|
|
20230927,130200,14178699400,29850,29900,29950,29850,3037
|
|
20230927,130100,14087900200,29900,29950,29950,29900,60
|
|
20230927,130000,14086103550,29950,29950,30000,29900,961
|
|
20230927,125900,14057294350,29950,30000,30000,29900,1383
|
|
20230927,125800,14015869900,30000,29950,30000,29950,116
|
|
20230927,125700,14012394150,30000,29950,30000,29950,28
|
|
20230927,125600,14011554950,29950,29950,30000,29950,1209
|
|
20230927,125500,13975335350,29950,29950,30000,29950,70
|
|
20230927,125400,13973237950,30000,30000,30000,29950,82
|
|
20230927,125300,13970780750,30000,30000,30000,29950,679
|
|
20230927,125200,13950412800,30000,30000,30050,29950,1444
|
|
20230927,125100,13907093300,30000,30000,30050,30000,294
|
|
20230927,125000,13898267000,30050,30050,30050,30000,377
|
|
20230927,124900,13886943700,30050,30050,30050,30000,139
|
|
20230927,124800,13882772750,30050,30000,30050,30000,94
|
|
20230927,124700,13879951600,30000,29950,30050,29950,879
|
|
20230927,124600,13853592700,29950,30000,30000,29950,2514
|
|
20230927,124500,13778179800,30000,29950,30000,29950,245
|
|
20230927,124400,13770833750,30000,30000,30000,29950,70
|
|
20230927,124300,13768734500,30000,30000,30000,29950,402
|
|
20230927,124200,13756679000,29950,29950,30050,29900,8899
|
|
20230927,124100,13489845850,29950,29900,29950,29900,543
|
|
20230927,124000,13473593050,29900,29950,29950,29900,1309
|
|
20230927,123900,13434446400,29950,29950,29950,29900,78
|
|
20230927,123800,13432110600,29950,29950,29950,29900,85
|
|
20230927,123700,13429566650,29900,29950,29950,29900,173
|
|
20230927,123600,13424389000,29950,30000,30000,29900,740
|
|
20230927,123500,13402235850,30000,30000,30000,29950,66
|
|
20230927,123400,13400258350,29900,29950,30000,29900,655
|
|
20230927,123300,13380638350,29950,29950,29950,29900,456
|
|
20230927,123200,13366988800,29900,29950,29950,29900,219
|
|
20230927,123100,13360433700,29950,29950,29950,29900,218
|
|
20230927,123000,13353908200,29900,29950,29950,29900,107
|
|
20230927,122900,13350705150,30000,30000,30000,29900,165
|
|
20230927,122800,13345765900,30000,30000,30000,29900,2519
|
|
20230927,122700,13270327750,29950,29950,30000,29950,223
|
|
20230927,122600,13263643400,30000,30000,30000,29950,62
|
|
20230927,122500,13261784150,30000,29950,30000,29950,93
|
|
20230927,122400,13258997250,29950,30000,30000,29950,27
|
|
20230927,122300,13258187750,29950,30000,30000,29950,450
|
|
20230927,122200,13244708100,30050,30000,30050,29950,1543
|
|
20230927,122100,13198422100,29950,30000,30000,29950,1180
|
|
20230927,122000,13163025650,30000,29950,30000,29950,149
|
|
20230927,121900,13158562200,29950,29900,29950,29900,599
|
|
20230927,121800,13140623700,29900,29900,29950,29850,851
|
|
20230927,121700,13115173550,29950,29900,29950,29850,2962
|
|
20230927,121600,13026611750,29900,29950,29950,29900,250
|
|
20230927,121500,13019131900,29900,29950,29950,29900,2597
|
|
20230927,121400,12941463850,29950,29900,29950,29900,279
|
|
20230927,121300,12933110750,29900,29900,29950,29900,565
|
|
20230927,121200,12916195800,29900,29950,29950,29900,139
|
|
20230927,121100,12912033100,29950,29950,29950,29900,77
|
|
20230927,121000,12909727200,29950,29950,29950,29900,743
|
|
20230927,120900,12887476850,29900,29950,29950,29900,85
|
|
20230927,120800,12884933350,29950,29950,29950,29900,43
|
|
20230927,120700,12883646500,29950,29950,29950,29900,463
|
|
20230927,120600,12869782300,29900,29900,29950,29900,450
|
|
20230927,120500,12856310350,29950,29950,29950,29900,297
|
|
20230927,120400,12847416500,29950,29950,29950,29900,344
|
|
20230927,120300,12837120100,29950,29950,30000,29950,1433
|
|
20230927,120200,12794197200,29950,30000,30000,29950,450
|
|
20230927,120100,12780700150,29950,30000,30000,29950,964
|
|
20230927,120000,12751814650,29950,30000,30000,29950,168
|
|
20230927,115900,12746775250,30000,30000,30000,29950,355
|
|
20230927,115800,12736129150,29950,29900,30000,29900,1258
|
|
20230927,115700,12698424100,29900,29950,29950,29900,569
|
|
20230927,115600,12681384200,29950,29900,29950,29900,59
|
|
20230927,115500,12679619050,29900,29900,29950,29900,277
|
|
20230927,115400,12671335550,29900,29900,29950,29900,351
|
|
20230927,115300,12660824300,29950,29950,30000,29950,1073
|
|
20230927,115200,12628687550,30000,30000,30000,29950,23
|
|
20230927,115100,12627997950,29950,29950,30000,29950,274
|
|
20230927,115000,12619780650,29950,29950,30000,29850,1044
|
|
20230927,114900,12588525100,29900,29900,29950,29900,37
|
|
20230927,114800,12587418250,29900,29900,29950,29850,1086
|
|
20230927,114700,12554917050,29900,29900,29900,29850,1107
|
|
20230927,114600,12521846500,29900,29900,29900,29850,594
|
|
20230927,114500,12504087700,29900,29900,29900,29850,34
|
|
20230927,114400,12503071550,29900,29850,29900,29800,832
|
|
20230927,114300,12478236750,29850,29750,29850,29750,192
|
|
20230927,114200,12472515100,29750,29800,29800,29750,923
|
|
20230927,114100,12445014300,29800,29850,29850,29800,283
|
|
20230927,114000,12436574700,29850,29850,29850,29800,98
|
|
20230927,113900,12433651550,29850,29800,29850,29800,436
|
|
20230927,113800,12420650100,29850,29850,29850,29800,183
|
|
20230927,113700,12415194100,29850,29850,29900,29800,619
|
|
20230927,113600,12396729850,29850,29850,29900,29800,1608
|
|
20230927,113500,12348706850,29850,29850,29850,29800,202
|
|
20230927,113400,12342681500,29850,29800,29850,29800,427
|
|
20230927,113300,12329953750,29850,29850,29850,29800,370
|
|
20230927,113200,12318915650,29850,29800,29850,29800,197
|
|
20230927,113100,12313040350,29800,29850,29850,29800,1121
|
|
20230927,113000,12279581750,29850,29750,29850,29750,436
|
|
20230927,112900,12266589550,29800,29800,29850,29750,585
|
|
20230927,112800,12249155750,29800,29800,29850,29800,839
|
|
20230927,112700,12224152950,29800,29800,29850,29800,708
|
|
20230927,112600,12203036050,29850,29800,29850,29750,793
|
|
20230927,112500,12179405250,29800,29750,29850,29750,2656
|
|
20230927,112400,12100271800,29750,29800,29800,29750,308
|
|
20230927,112300,12091101050,29750,29800,29800,29750,74
|
|
20230927,112200,12088897950,29750,29750,29800,29700,1800
|
|
20230927,112100,12035346800,29750,29750,29750,29700,105
|
|
20230927,112000,12032227650,29700,29700,29700,29650,1076
|
|
20230927,111900,12000278950,29700,29700,29700,29700,27
|
|
20230927,111800,11999477050,29650,29700,29700,29650,622
|
|
20230927,111700,11981019650,29700,29700,29700,29650,165
|
|
20230927,111600,11976119900,29700,29700,29700,29650,1076
|
|
20230927,111500,11944166150,29700,29700,29700,29650,177
|
|
20230927,111400,11938917200,29700,29600,29700,29600,1548
|
|
20230927,111300,11893017900,29650,29600,29650,29600,780
|
|
20230927,111200,11869917900,29600,29600,29650,29600,100
|
|
20230927,111100,11866953500,29650,29650,29650,29600,222
|
|
20230927,111000,11860378150,29600,29600,29600,29550,615
|
|
20230927,110900,11842176350,29550,29600,29600,29550,1078
|
|
20230927,110800,11810280950,29550,29600,29600,29550,881
|
|
20230927,110700,11784235500,29550,29650,29650,29550,2983
|
|
20230927,110600,11695946300,29600,29650,29650,29600,398
|
|
20230927,110500,11684159450,29600,29650,29650,29600,169
|
|
20230927,110400,11679150150,29600,29650,29700,29600,2106
|
|
20230927,110300,11616684650,29650,29750,29750,29650,2871
|
|
20230927,110200,11531475650,29750,29750,29750,29700,1363
|
|
20230927,110100,11490979650,29700,29700,29750,29650,1936
|
|
20230927,110000,11433482600,29700,29700,29700,29650,900
|
|
20230927,105900,11406762650,29700,29700,29700,29650,1754
|
|
20230927,105800,11354673750,29700,29700,29750,29650,4292
|
|
20230927,105700,11227212250,29650,29600,29700,29550,5478
|
|
20230927,105600,11064899850,29550,29550,29600,29500,4079
|
|
20230927,105500,10944390050,29500,29500,29550,29500,785
|
|
20230927,105400,10921214350,29500,29550,29550,29500,753
|
|
20230927,105300,10898966300,29550,29550,29550,29500,339
|
|
20230927,105200,10888961650,29500,29550,29550,29500,1242
|
|
20230927,105100,10852266400,29550,29550,29550,29500,1209
|
|
20230927,105000,10816574300,29550,29650,29650,29500,2783
|
|
20230927,104900,10734284600,29600,29650,29700,29600,2192
|
|
20230927,104800,10669319250,29650,29600,29650,29600,2632
|
|
20230927,104700,10591300800,29600,29500,29650,29500,4393
|
|
20230927,104600,10461358950,29500,29250,29500,29250,18678
|
|
20230927,104500,9912972900,29300,29200,29300,29200,31544
|
|
20230927,104400,8990178300,29200,29250,29300,29200,9825
|
|
20230927,104300,8702972550,29300,29400,29400,29250,16547
|
|
20230927,104200,8217681300,29400,29550,29550,29400,6380
|
|
20230927,104100,8029648100,29550,29500,29550,29500,1627
|
|
20230927,104000,7981647850,29500,29500,29550,29500,1602
|
|
20230927,103900,7934385850,29500,29600,29650,29500,18788
|
|
20230927,103800,7379779350,29600,29700,29750,29600,15135
|
|
20230927,103700,6931141600,29700,29800,29800,29700,4549
|
|
20230927,103600,6795879050,29800,29750,29800,29750,878
|
|
20230927,103500,6769755150,29750,29750,29800,29750,1923
|
|
20230927,103400,6712527450,29750,29750,29800,29750,522
|
|
20230927,103300,6696995450,29800,29800,29850,29750,5190
|
|
20230927,103200,6542414200,29800,29850,29850,29800,2976
|
|
20230927,103100,6453715400,29850,29800,29850,29800,2800
|
|
20230927,103000,6370237100,29800,29850,29850,29800,1049
|
|
20230927,102900,6338962050,29800,29800,29850,29800,2714
|
|
20230927,102800,6258084500,29800,29850,29850,29800,3512
|
|
20230927,102700,6153378200,29800,29800,29850,29800,383
|
|
20230927,102600,6141959450,29800,29800,29850,29800,1762
|
|
20230927,102500,6089449450,29850,29850,29850,29800,984
|
|
20230927,102400,6060103050,29850,29800,29850,29800,1549
|
|
20230927,102300,6013891450,29850,29800,29850,29800,205
|
|
20230927,102200,6007781950,29800,29850,29850,29800,3385
|
|
20230927,102100,5906907700,29800,29800,29850,29800,3967
|
|
20230927,102000,5788638000,29800,29850,29850,29800,1360
|
|
20230927,101900,5748095100,29800,29800,29850,29800,385
|
|
20230927,101800,5736610000,29800,29850,29850,29800,1904
|
|
20230927,101700,5679868050,29800,29850,29850,29800,909
|
|
20230927,101600,5652772700,29850,29800,29850,29800,487
|
|
20230927,101500,5638255150,29800,29850,29850,29800,354
|
|
20230927,101400,5627701550,29800,29850,29850,29800,650
|
|
20230927,101300,5608311950,29800,29850,29850,29800,305
|
|
20230927,101200,5599220500,29850,29800,29850,29800,542
|
|
20230927,101100,5583050650,29850,29800,29850,29800,425
|
|
20230927,101000,5570377550,29800,29800,29850,29800,1087
|
|
20230927,100900,5537977700,29800,29800,29850,29800,5777
|
|
20230927,100800,5365814250,29800,29800,29850,29800,1790
|
|
20230927,100700,5312469850,29850,29800,29850,29800,1256
|
|
20230927,100600,5275022300,29850,29850,29850,29800,1032
|
|
20230927,100500,5244240350,29850,29850,29850,29800,762
|
|
20230927,100400,5221524900,29800,29800,29850,29800,379
|
|
20230927,100300,5210225200,29850,29800,29850,29800,586
|
|
20230927,100200,5192755250,29800,29800,29850,29800,809
|
|
20230927,100100,5168644100,29800,29800,29850,29800,1195
|
|
20230927,100000,5133024450,29800,29850,29850,29800,896
|
|
20230927,095900,5106322500,29850,29850,29850,29800,9432
|
|
20230927,095800,4825111150,29850,29900,29950,29850,8874
|
|
20230927,095700,4559896750,29900,29950,30000,29900,7724
|
|
20230927,095600,4328648850,30000,30000,30000,29950,493
|
|
20230927,095500,4313869350,30000,29950,30000,29950,1110
|
|
20230927,095400,4280614150,29950,30000,30050,29950,2573
|
|
20230927,095300,4203496150,30000,30050,30050,30000,9996
|
|
20230927,095200,3903532100,30050,30150,30150,30050,9192
|
|
20230927,095100,3627036000,30150,30150,30200,30150,1387
|
|
20230927,095000,3585217200,30150,30150,30200,30150,3193
|
|
20230927,094900,3488944800,30200,30200,30200,30150,103
|
|
20230927,094800,3485834900,30200,30150,30200,30150,480
|
|
20230927,094700,3471360450,30150,30200,30200,30150,290
|
|
20230927,094600,3462603200,30200,30150,30200,30150,1090
|
|
20230927,094500,3429737550,30150,30200,30200,30150,1481
|
|
20230927,094400,3385054100,30150,30200,30200,30150,1274
|
|
20230927,094300,3346588100,30200,30150,30200,30150,855
|
|
20230927,094200,3320789500,30150,30250,30250,30150,1890
|
|
20230927,094100,3263717700,30250,30250,30250,30200,1132
|
|
20230927,094000,3229528100,30250,30200,30250,30200,525
|
|
20230927,093900,3213649400,30200,30350,30350,30150,9036
|
|
20230927,093800,2940184550,30350,30350,30350,30300,191
|
|
20230927,093700,2934388650,30350,30250,30350,30250,2305
|
|
20230927,093600,2864547550,30300,30250,30300,30250,937
|
|
20230927,093500,2836169150,30300,30250,30300,30250,794
|
|
20230927,093400,2812121550,30250,30250,30300,30200,1506
|
|
20230927,093300,2766557450,30250,30250,30300,30200,1945
|
|
20230927,093200,2707774150,30200,30150,30250,30150,2094
|
|
20230927,093100,2644560950,30200,30250,30250,30150,671
|
|
20230927,093000,2624301650,30250,30100,30300,30100,4344
|
|
20230927,092900,2493260700,30150,30200,30200,30100,4093
|
|
20230927,092800,2369970500,30200,30200,30200,30150,383
|
|
20230927,092700,2358411850,30150,30100,30200,30100,826
|
|
20230927,092600,2333515850,30100,30250,30250,30100,2592
|
|
20230927,092500,2255351750,30300,30200,30300,30150,4628
|
|
20230927,092400,2115472450,30150,30150,30200,30100,1602
|
|
20230927,092300,2067177400,30100,30200,30200,30100,4228
|
|
20230927,092200,1939631850,30200,30350,30350,30200,2578
|
|
20230927,092100,1861618100,30350,30350,30350,30300,1022
|
|
20230927,092000,1830645700,30350,30550,30550,30300,3095
|
|
20230927,091900,1736490050,30500,30500,30550,30500,1448
|
|
20230927,091800,1692306150,30500,30600,30650,30500,1660
|
|
20230927,091700,1641575550,30650,30700,30750,30600,5327
|
|
20230927,091600,1478247000,30700,30700,30700,30650,1977
|
|
20230927,091500,1417558250,30700,30650,30700,30650,367
|
|
20230927,091400,1406294500,30650,30700,30700,30650,761
|
|
20230927,091300,1382940100,30700,30700,30750,30650,1115
|
|
20230927,091200,1348711000,30700,30750,30750,30700,182
|
|
20230927,091100,1343121450,30700,30700,30750,30650,1974
|
|
20230927,091000,1282551600,30700,30800,30900,30650,4184
|
|
20230927,090900,1153957800,30850,30800,30900,30750,2792
|
|
20230927,090800,1067898050,30750,30700,30800,30650,2017
|
|
20230927,090700,1005916100,30700,30650,30700,30600,2784
|
|
20230927,090600,920617250,30650,30550,30650,30500,4070
|
|
20230927,090500,796154000,30550,30550,30700,30300,2786
|
|
20230927,090400,711049850,30550,30150,30550,30100,6988
|
|
20230927,090300,499478550,30200,30250,30300,30150,2881
|
|
20230927,090200,412465500,30300,30250,30350,30200,2291
|
|
20230927,090100,343141000,30300,30100,30300,30100,1974
|
|
20230927,090000,283533250,30050,30100,30250,30050,9305
|