711 lines
37 KiB
CSV
711 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,204800,2894859550,31300,31300,31300,31300,4804
|
|
20230904,204700,2894859550,31300,31300,31300,31300,0
|
|
20230904,204600,2894859550,31300,31300,31300,31300,0
|
|
20230904,204500,2894859550,31300,31300,31300,31300,0
|
|
20230904,204400,2894859550,31300,31300,31300,31300,0
|
|
20230904,204300,2894859550,31300,31300,31300,31300,0
|
|
20230904,204200,2894859550,31300,31300,31300,31300,0
|
|
20230904,204100,2894859550,31300,31300,31300,31300,0
|
|
20230904,204000,2894859550,31300,31300,31300,31300,0
|
|
20230904,203900,2894859550,31300,31300,31300,31300,0
|
|
20230904,203800,2894859550,31300,31300,31300,31300,0
|
|
20230904,203700,2894859550,31300,31300,31300,31300,0
|
|
20230904,203600,2894859550,31300,31300,31300,31300,0
|
|
20230904,203500,2894859550,31300,31300,31300,31300,0
|
|
20230904,203400,2894859550,31300,31300,31300,31300,0
|
|
20230904,203300,2894859550,31300,31300,31300,31300,0
|
|
20230904,203200,2894859550,31300,31300,31300,31300,0
|
|
20230904,203100,2894859550,31300,31300,31300,31300,0
|
|
20230904,203000,2894859550,31300,31300,31300,31300,0
|
|
20230904,202900,2894859550,31300,31300,31300,31300,0
|
|
20230904,202800,2894859550,31300,31300,31300,31300,0
|
|
20230904,202700,2894859550,31300,31300,31300,31300,0
|
|
20230904,202600,2894859550,31300,31300,31300,31300,0
|
|
20230904,202500,2894859550,31300,31300,31300,31300,0
|
|
20230904,202400,2894859550,31300,31300,31300,31300,0
|
|
20230904,202300,2894859550,31300,31300,31300,31300,0
|
|
20230904,202200,2894859550,31300,31300,31300,31300,0
|
|
20230904,202100,2894859550,31300,31300,31300,31300,0
|
|
20230904,202000,2894859550,31300,31300,31300,31300,0
|
|
20230904,201900,2894859550,31300,31300,31300,31300,0
|
|
20230904,201800,2894859550,31300,31300,31300,31300,4804
|
|
20230904,201700,2894859550,31300,31300,31300,31300,0
|
|
20230904,201600,2894859550,31300,31300,31300,31300,0
|
|
20230904,201500,2894859550,31300,31300,31300,31300,0
|
|
20230904,201400,2894859550,31300,31300,31300,31300,0
|
|
20230904,201300,2894859550,31300,31300,31300,31300,0
|
|
20230904,201200,2894859550,31300,31300,31300,31300,0
|
|
20230904,201100,2894859550,31300,31300,31300,31300,0
|
|
20230904,201000,2894859550,31300,31300,31300,31300,0
|
|
20230904,200900,2894859550,31300,31300,31300,31300,0
|
|
20230904,200800,2894859550,31300,31300,31300,31300,0
|
|
20230904,200700,2894859550,31300,31300,31300,31300,0
|
|
20230904,200600,2894859550,31300,31300,31300,31300,0
|
|
20230904,200500,2894859550,31300,31300,31300,31300,0
|
|
20230904,200400,2894859550,31300,31300,31300,31300,0
|
|
20230904,200300,2894859550,31300,31300,31300,31300,0
|
|
20230904,200200,2894859550,31300,31300,31300,31300,0
|
|
20230904,200100,2894859550,31300,31300,31300,31300,0
|
|
20230904,200000,2894859550,31300,31300,31300,31300,0
|
|
20230904,195900,2894859550,31300,31300,31300,31300,0
|
|
20230904,195800,2894859550,31300,31300,31300,31300,0
|
|
20230904,195700,2894859550,31300,31300,31300,31300,0
|
|
20230904,195600,2894859550,31300,31300,31300,31300,0
|
|
20230904,195500,2894859550,31300,31300,31300,31300,0
|
|
20230904,195400,2894859550,31300,31300,31300,31300,0
|
|
20230904,195300,2894859550,31300,31300,31300,31300,0
|
|
20230904,195200,2894859550,31300,31300,31300,31300,0
|
|
20230904,195100,2894859550,31300,31300,31300,31300,0
|
|
20230904,195000,2894859550,31300,31300,31300,31300,0
|
|
20230904,194900,2894859550,31300,31300,31300,31300,0
|
|
20230904,194800,2894859550,31300,31300,31300,31300,4804
|
|
20230904,194700,2894859550,31300,31300,31300,31300,0
|
|
20230904,194600,2894859550,31300,31300,31300,31300,0
|
|
20230904,194500,2894859550,31300,31300,31300,31300,0
|
|
20230904,194400,2894859550,31300,31300,31300,31300,0
|
|
20230904,194300,2894859550,31300,31300,31300,31300,0
|
|
20230904,194200,2894859550,31300,31300,31300,31300,0
|
|
20230904,194100,2894859550,31300,31300,31300,31300,0
|
|
20230904,194000,2894859550,31300,31300,31300,31300,0
|
|
20230904,193900,2894859550,31300,31300,31300,31300,0
|
|
20230904,193800,2894859550,31300,31300,31300,31300,0
|
|
20230904,193700,2894859550,31300,31300,31300,31300,0
|
|
20230904,193600,2894859550,31300,31300,31300,31300,0
|
|
20230904,193500,2894859550,31300,31300,31300,31300,0
|
|
20230904,193400,2894859550,31300,31300,31300,31300,0
|
|
20230904,193300,2894859550,31300,31300,31300,31300,0
|
|
20230904,193200,2894859550,31300,31300,31300,31300,0
|
|
20230904,193100,2894859550,31300,31300,31300,31300,0
|
|
20230904,193000,2894859550,31300,31300,31300,31300,0
|
|
20230904,192900,2894859550,31300,31300,31300,31300,0
|
|
20230904,192800,2894859550,31300,31300,31300,31300,0
|
|
20230904,192700,2894859550,31300,31300,31300,31300,0
|
|
20230904,192600,2894859550,31300,31300,31300,31300,0
|
|
20230904,192500,2894859550,31300,31300,31300,31300,0
|
|
20230904,192400,2894859550,31300,31300,31300,31300,0
|
|
20230904,192300,2894859550,31300,31300,31300,31300,0
|
|
20230904,192200,2894859550,31300,31300,31300,31300,0
|
|
20230904,192100,2894859550,31300,31300,31300,31300,0
|
|
20230904,192000,2894859550,31300,31300,31300,31300,0
|
|
20230904,191900,2894859550,31300,31300,31300,31300,0
|
|
20230904,191800,2894859550,31300,31300,31300,31300,4804
|
|
20230904,191700,2894859550,31300,31300,31300,31300,0
|
|
20230904,191600,2894859550,31300,31300,31300,31300,0
|
|
20230904,191500,2894859550,31300,31300,31300,31300,0
|
|
20230904,191400,2894859550,31300,31300,31300,31300,0
|
|
20230904,191300,2894859550,31300,31300,31300,31300,0
|
|
20230904,191200,2894859550,31300,31300,31300,31300,0
|
|
20230904,191100,2894859550,31300,31300,31300,31300,0
|
|
20230904,191000,2894859550,31300,31300,31300,31300,0
|
|
20230904,190900,2894859550,31300,31300,31300,31300,0
|
|
20230904,190800,2894859550,31300,31300,31300,31300,0
|
|
20230904,190700,2894859550,31300,31300,31300,31300,0
|
|
20230904,190600,2894859550,31300,31300,31300,31300,0
|
|
20230904,190500,2894859550,31300,31300,31300,31300,0
|
|
20230904,190400,2894859550,31300,31300,31300,31300,0
|
|
20230904,190300,2894859550,31300,31300,31300,31300,0
|
|
20230904,190200,2894859550,31300,31300,31300,31300,0
|
|
20230904,190100,2894859550,31300,31300,31300,31300,0
|
|
20230904,190000,2894859550,31300,31300,31300,31300,0
|
|
20230904,185900,2894859550,31300,31300,31300,31300,0
|
|
20230904,185800,2894859550,31300,31300,31300,31300,0
|
|
20230904,185700,2894859550,31300,31300,31300,31300,0
|
|
20230904,185600,2894859550,31300,31300,31300,31300,0
|
|
20230904,185500,2894859550,31300,31300,31300,31300,0
|
|
20230904,185400,2894859550,31300,31300,31300,31300,0
|
|
20230904,185300,2894859550,31300,31300,31300,31300,0
|
|
20230904,185200,2894859550,31300,31300,31300,31300,0
|
|
20230904,185100,2894859550,31300,31300,31300,31300,0
|
|
20230904,185000,2894859550,31300,31300,31300,31300,0
|
|
20230904,184900,2894859550,31300,31300,31300,31300,0
|
|
20230904,184800,2894859550,31300,31300,31300,31300,4804
|
|
20230904,184700,2894859550,31300,31300,31300,31300,0
|
|
20230904,184600,2894859550,31300,31300,31300,31300,0
|
|
20230904,184500,2894859550,31300,31300,31300,31300,0
|
|
20230904,184400,2894859550,31300,31300,31300,31300,0
|
|
20230904,184300,2894859550,31300,31300,31300,31300,0
|
|
20230904,184200,2894859550,31300,31300,31300,31300,0
|
|
20230904,184100,2894859550,31300,31300,31300,31300,0
|
|
20230904,184000,2894859550,31300,31300,31300,31300,0
|
|
20230904,183900,2894859550,31300,31300,31300,31300,0
|
|
20230904,183800,2894859550,31300,31300,31300,31300,0
|
|
20230904,183700,2894859550,31300,31300,31300,31300,0
|
|
20230904,183600,2894859550,31300,31300,31300,31300,0
|
|
20230904,183500,2894859550,31300,31300,31300,31300,0
|
|
20230904,183400,2894859550,31300,31300,31300,31300,0
|
|
20230904,183300,2894859550,31300,31300,31300,31300,0
|
|
20230904,183200,2894859550,31300,31300,31300,31300,0
|
|
20230904,183100,2894859550,31300,31300,31300,31300,0
|
|
20230904,183000,2894859550,31300,31300,31300,31300,0
|
|
20230904,182900,2894859550,31300,31300,31300,31300,0
|
|
20230904,182800,2894859550,31300,31300,31300,31300,0
|
|
20230904,182700,2894859550,31300,31300,31300,31300,0
|
|
20230904,182600,2894859550,31300,31300,31300,31300,0
|
|
20230904,182500,2894859550,31300,31300,31300,31300,0
|
|
20230904,182400,2894859550,31300,31300,31300,31300,0
|
|
20230904,182300,2894859550,31300,31300,31300,31300,0
|
|
20230904,182200,2894859550,31300,31300,31300,31300,0
|
|
20230904,182100,2894859550,31300,31300,31300,31300,0
|
|
20230904,182000,2894859550,31300,31300,31300,31300,0
|
|
20230904,181900,2894859550,31300,31300,31300,31300,0
|
|
20230904,181800,2894859550,31300,31300,31300,31300,4804
|
|
20230904,181700,2894859550,31300,31300,31300,31300,0
|
|
20230904,181600,2894859550,31300,31300,31300,31300,0
|
|
20230904,181500,2894859550,31300,31300,31300,31300,0
|
|
20230904,181400,2894859550,31300,31300,31300,31300,0
|
|
20230904,181300,2894859550,31300,31300,31300,31300,0
|
|
20230904,181200,2894859550,31300,31300,31300,31300,0
|
|
20230904,181100,2894859550,31300,31300,31300,31300,0
|
|
20230904,181000,2894859550,31300,31300,31300,31300,0
|
|
20230904,180900,2894859550,31300,31300,31300,31300,0
|
|
20230904,180800,2894859550,31300,31300,31300,31300,0
|
|
20230904,180700,2894859550,31300,31300,31300,31300,0
|
|
20230904,180600,2894859550,31300,31300,31300,31300,0
|
|
20230904,180500,2894859550,31300,31300,31300,31300,0
|
|
20230904,180400,2894859550,31300,31300,31300,31300,0
|
|
20230904,180300,2894859550,31300,31300,31300,31300,0
|
|
20230904,180200,2894859550,31300,31300,31300,31300,0
|
|
20230904,180100,2894859550,31300,31300,31300,31300,0
|
|
20230904,180000,2894859550,31300,31300,31300,31300,0
|
|
20230904,175900,2894859550,31300,31300,31300,31300,0
|
|
20230904,175800,2894859550,31300,31300,31300,31300,0
|
|
20230904,175700,2894859550,31300,31300,31300,31300,0
|
|
20230904,175600,2894859550,31300,31300,31300,31300,0
|
|
20230904,175500,2894859550,31300,31300,31300,31300,0
|
|
20230904,175400,2894859550,31300,31300,31300,31300,0
|
|
20230904,175300,2894859550,31300,31300,31300,31300,0
|
|
20230904,175200,2894859550,31300,31300,31300,31300,0
|
|
20230904,175100,2894859550,31300,31300,31300,31300,0
|
|
20230904,175000,2894859550,31300,31300,31300,31300,0
|
|
20230904,174900,2894859550,31300,31300,31300,31300,0
|
|
20230904,174800,2894859550,31300,31300,31300,31300,4804
|
|
20230904,174700,2894859550,31300,31300,31300,31300,0
|
|
20230904,174600,2894859550,31300,31300,31300,31300,0
|
|
20230904,174500,2894859550,31300,31300,31300,31300,0
|
|
20230904,174400,2894859550,31300,31300,31300,31300,0
|
|
20230904,174300,2894859550,31300,31300,31300,31300,0
|
|
20230904,174200,2894859550,31300,31300,31300,31300,0
|
|
20230904,174100,2894859550,31300,31300,31300,31300,0
|
|
20230904,174000,2894859550,31300,31300,31300,31300,0
|
|
20230904,173900,2894859550,31300,31300,31300,31300,0
|
|
20230904,173800,2894859550,31300,31300,31300,31300,0
|
|
20230904,173700,2894859550,31300,31300,31300,31300,0
|
|
20230904,173600,2894859550,31300,31300,31300,31300,0
|
|
20230904,173500,2894859550,31300,31300,31300,31300,0
|
|
20230904,173400,2894859550,31300,31300,31300,31300,0
|
|
20230904,173300,2894859550,31300,31300,31300,31300,0
|
|
20230904,173200,2894859550,31300,31300,31300,31300,0
|
|
20230904,173100,2894859550,31300,31300,31300,31300,0
|
|
20230904,173000,2894859550,31300,31300,31300,31300,0
|
|
20230904,172900,2894859550,31300,31300,31300,31300,0
|
|
20230904,172800,2894859550,31300,31300,31300,31300,0
|
|
20230904,172700,2894859550,31300,31300,31300,31300,0
|
|
20230904,172600,2894859550,31300,31300,31300,31300,0
|
|
20230904,172500,2894859550,31300,31300,31300,31300,0
|
|
20230904,172400,2894859550,31300,31300,31300,31300,0
|
|
20230904,172300,2894859550,31300,31300,31300,31300,0
|
|
20230904,172200,2894859550,31300,31300,31300,31300,0
|
|
20230904,172100,2894859550,31300,31300,31300,31300,0
|
|
20230904,172000,2894859550,31300,31300,31300,31300,0
|
|
20230904,171900,2894859550,31300,31300,31300,31300,0
|
|
20230904,171800,2894859550,31300,31300,31300,31300,4804
|
|
20230904,171700,2894859550,31300,31300,31300,31300,0
|
|
20230904,171600,2894859550,31300,31300,31300,31300,0
|
|
20230904,171500,2894859550,31300,31300,31300,31300,0
|
|
20230904,171400,2894859550,31300,31300,31300,31300,0
|
|
20230904,171300,2894859550,31300,31300,31300,31300,0
|
|
20230904,171200,2894859550,31300,31300,31300,31300,0
|
|
20230904,171100,2894859550,31300,31300,31300,31300,0
|
|
20230904,171000,2894859550,31300,31300,31300,31300,0
|
|
20230904,170900,2894859550,31300,31300,31300,31300,0
|
|
20230904,170800,2894859550,31300,31300,31300,31300,0
|
|
20230904,170700,2894859550,31300,31300,31300,31300,0
|
|
20230904,170600,2894859550,31300,31300,31300,31300,0
|
|
20230904,170500,2894859550,31300,31300,31300,31300,0
|
|
20230904,170400,2894859550,31300,31300,31300,31300,0
|
|
20230904,170300,2894859550,31300,31300,31300,31300,0
|
|
20230904,170200,2894859550,31300,31300,31300,31300,0
|
|
20230904,170100,2894859550,31300,31300,31300,31300,0
|
|
20230904,170000,2894859550,31300,31300,31300,31300,0
|
|
20230904,165900,2894859550,31300,31300,31300,31300,0
|
|
20230904,165800,2894859550,31300,31300,31300,31300,0
|
|
20230904,165700,2894859550,31300,31300,31300,31300,0
|
|
20230904,165600,2894859550,31300,31300,31300,31300,0
|
|
20230904,165500,2894859550,31300,31300,31300,31300,0
|
|
20230904,165400,2894859550,31300,31300,31300,31300,0
|
|
20230904,165300,2894859550,31300,31300,31300,31300,0
|
|
20230904,165200,2894859550,31300,31300,31300,31300,0
|
|
20230904,165100,2894859550,31300,31300,31300,31300,0
|
|
20230904,165000,2894859550,31300,31300,31300,31300,0
|
|
20230904,164900,2894859550,31300,31300,31300,31300,0
|
|
20230904,164800,2894859550,31300,31300,31300,31300,4804
|
|
20230904,164700,2894859550,31300,31300,31300,31300,0
|
|
20230904,164600,2894859550,31300,31300,31300,31300,0
|
|
20230904,164500,2894859550,31300,31300,31300,31300,0
|
|
20230904,164400,2894859550,31300,31300,31300,31300,0
|
|
20230904,164300,2894859550,31300,31300,31300,31300,0
|
|
20230904,164200,2894859550,31300,31300,31300,31300,0
|
|
20230904,164100,2894859550,31300,31300,31300,31300,0
|
|
20230904,164000,2894859550,31300,31300,31300,31300,0
|
|
20230904,163900,2894859550,31300,31300,31300,31300,0
|
|
20230904,163800,2894859550,31300,31300,31300,31300,0
|
|
20230904,163700,2894859550,31300,31300,31300,31300,0
|
|
20230904,163600,2894859550,31300,31300,31300,31300,0
|
|
20230904,163500,2894859550,31300,31300,31300,31300,0
|
|
20230904,163400,2894859550,31300,31300,31300,31300,0
|
|
20230904,163300,2894859550,31300,31300,31300,31300,0
|
|
20230904,163200,2894859550,31300,31300,31300,31300,0
|
|
20230904,163100,2894859550,31300,31300,31300,31300,0
|
|
20230904,163000,2894859550,31300,31300,31300,31300,0
|
|
20230904,162900,2894859550,31300,31300,31300,31300,0
|
|
20230904,162800,2894859550,31300,31300,31300,31300,0
|
|
20230904,162700,2894859550,31300,31300,31300,31300,0
|
|
20230904,162600,2894859550,31300,31300,31300,31300,0
|
|
20230904,162500,2894859550,31300,31300,31300,31300,0
|
|
20230904,162400,2894859550,31300,31300,31300,31300,0
|
|
20230904,162300,2894859550,31300,31300,31300,31300,0
|
|
20230904,162200,2894859550,31300,31300,31300,31300,0
|
|
20230904,162100,2894859550,31300,31300,31300,31300,0
|
|
20230904,162000,2894859550,31300,31300,31300,31300,0
|
|
20230904,161900,2894859550,31300,31300,31300,31300,0
|
|
20230904,161800,2894859550,31300,31300,31300,31300,4804
|
|
20230904,161700,2894859550,31300,31300,31300,31300,0
|
|
20230904,161600,2894859550,31300,31300,31300,31300,0
|
|
20230904,161500,2894859550,31300,31300,31300,31300,0
|
|
20230904,161400,2894859550,31300,31300,31300,31300,0
|
|
20230904,161300,2894859550,31300,31300,31300,31300,0
|
|
20230904,161200,2894859550,31300,31300,31300,31300,0
|
|
20230904,161100,2894859550,31300,31300,31300,31300,0
|
|
20230904,161000,2894859550,31300,31300,31300,31300,0
|
|
20230904,160900,2894859550,31300,31300,31300,31300,0
|
|
20230904,160800,2894859550,31300,31300,31300,31300,0
|
|
20230904,160700,2894859550,31300,31300,31300,31300,0
|
|
20230904,160600,2894859550,31300,31300,31300,31300,0
|
|
20230904,160500,2894859550,31300,31300,31300,31300,0
|
|
20230904,160400,2894859550,31300,31300,31300,31300,0
|
|
20230904,160300,2894859550,31300,31300,31300,31300,0
|
|
20230904,160200,2894859550,31300,31300,31300,31300,0
|
|
20230904,160100,2894859550,31300,31300,31300,31300,0
|
|
20230904,160000,2894859550,31300,31300,31300,31300,0
|
|
20230904,155900,2894859550,31300,31300,31300,31300,0
|
|
20230904,155800,2894859550,31300,31300,31300,31300,0
|
|
20230904,155700,2894859550,31300,31300,31300,31300,0
|
|
20230904,155600,2894859550,31300,31300,31300,31300,0
|
|
20230904,155500,2894859550,31300,31300,31300,31300,0
|
|
20230904,155400,2894859550,31300,31300,31300,31300,0
|
|
20230904,155300,2894859550,31300,31300,31300,31300,0
|
|
20230904,155200,2894859550,31300,31300,31300,31300,0
|
|
20230904,155100,2894859550,31300,31300,31300,31300,0
|
|
20230904,155000,2894859550,31300,31300,31300,31300,0
|
|
20230904,154900,2894859550,31300,31300,31300,31300,0
|
|
20230904,154800,2894859550,31300,31300,31300,31300,4804
|
|
20230904,154700,2894859550,31300,31300,31300,31300,0
|
|
20230904,154600,2894859550,31300,31300,31300,31300,0
|
|
20230904,154500,2894859550,31300,31300,31300,31300,0
|
|
20230904,154400,2894859550,31300,31300,31300,31300,0
|
|
20230904,154300,2894859550,31300,31300,31300,31300,0
|
|
20230904,154200,2894859550,31300,31300,31300,31300,0
|
|
20230904,154100,2894859550,31300,31300,31300,31300,0
|
|
20230904,154000,2894859550,31300,31300,31300,31300,0
|
|
20230904,153900,2894859550,31300,31300,31300,31300,0
|
|
20230904,153800,2894859550,31300,31300,31300,31300,0
|
|
20230904,153700,2894859550,31300,31300,31300,31300,0
|
|
20230904,153600,2894859550,31300,31300,31300,31300,0
|
|
20230904,153500,2894859550,31300,31300,31300,31300,0
|
|
20230904,153400,2894859550,31300,31300,31300,31300,0
|
|
20230904,153300,2894859550,31300,31300,31300,31300,0
|
|
20230904,153200,2894859550,31300,31300,31300,31300,0
|
|
20230904,153100,2894859550,31300,31300,31300,31300,0
|
|
20230904,153000,2894859550,31300,31300,31300,31300,4804
|
|
20230904,152900,2744494350,31200,31200,31200,31200,0
|
|
20230904,152800,2744494350,31200,31200,31200,31200,0
|
|
20230904,152700,2744494350,31200,31200,31200,31200,0
|
|
20230904,152600,2744494350,31200,31200,31200,31200,0
|
|
20230904,152500,2744494350,31200,31200,31200,31200,0
|
|
20230904,152400,2744494350,31200,31200,31200,31200,0
|
|
20230904,152300,2744494350,31200,31200,31200,31200,0
|
|
20230904,152200,2744494350,31200,31200,31200,31200,0
|
|
20230904,152100,2744494350,31200,31200,31200,31200,0
|
|
20230904,152000,2744494350,31200,31200,31200,31200,0
|
|
20230904,151900,2744494350,31200,31200,31200,31100,165
|
|
20230904,151800,2739355850,31100,31150,31150,31100,324
|
|
20230904,151700,2729264200,31200,31150,31200,31100,154
|
|
20230904,151600,2724467550,31150,31150,31150,31150,182
|
|
20230904,151500,2718798250,31150,31150,31200,31150,85
|
|
20230904,151400,2716148750,31150,31150,31150,31150,158
|
|
20230904,151300,2711227050,31150,31150,31200,31150,64
|
|
20230904,151200,2709233150,31150,31150,31150,31150,53
|
|
20230904,151100,2707582200,31150,31150,31200,31150,80
|
|
20230904,151000,2705090100,31200,31150,31200,31150,122
|
|
20230904,150900,2701289700,31150,31200,31200,31150,23
|
|
20230904,150800,2700573000,31150,31150,31200,31150,326
|
|
20230904,150700,2690402350,31200,31150,31200,31150,16
|
|
20230904,150600,2689903400,31200,31150,31200,31150,280
|
|
20230904,150500,2681181300,31150,31150,31150,31150,99
|
|
20230904,150400,2678097450,31200,31150,31200,31150,1031
|
|
20230904,150300,2645965500,31150,31150,31150,31150,4
|
|
20230904,150200,2645840900,31150,31150,31200,31150,10
|
|
20230904,150100,2645529250,31150,31150,31200,31150,30
|
|
20230904,150000,2644593600,31150,31200,31200,31150,98
|
|
20230904,145900,2641540450,31200,31200,31200,31150,28
|
|
20230904,145800,2640668100,31150,31200,31200,31150,119
|
|
20230904,145700,2636960850,31150,31200,31200,31150,47
|
|
20230904,145600,2635496650,31150,31150,31200,31150,20
|
|
20230904,145500,2634873200,31200,31200,31200,31150,10
|
|
20230904,145400,2634561400,31200,31200,31200,31150,30
|
|
20230904,145300,2633626050,31150,31200,31200,31150,31
|
|
20230904,145200,2632659300,31200,31150,31200,31150,8
|
|
20230904,145100,2632409950,31200,31150,31200,31150,42
|
|
20230904,145000,2631100950,31200,31150,31200,31100,443
|
|
20230904,144900,2617301100,31100,31150,31150,31100,117
|
|
20230904,144800,2613661650,31150,31150,31150,31100,25
|
|
20230904,144700,2612883100,31150,31150,31150,31100,462
|
|
20230904,144600,2598492250,31150,31150,31150,31100,23
|
|
20230904,144500,2597776000,31150,31100,31150,31100,12
|
|
20230904,144400,2597402600,31200,31200,31250,31100,1619
|
|
20230904,144300,2546930750,31250,31200,31250,31200,25
|
|
20230904,144200,2546150300,31200,31200,31250,31200,121
|
|
20230904,144100,2542374350,31200,31200,31250,31200,27
|
|
20230904,144000,2541531400,31200,31200,31250,31200,42
|
|
20230904,143900,2540220850,31200,31200,31250,31200,130
|
|
20230904,143800,2536160600,31200,31200,31250,31200,21
|
|
20230904,143700,2535505100,31200,31200,31250,31200,13
|
|
20230904,143600,2535099300,31200,31200,31250,31200,32
|
|
20230904,143500,2534100550,31250,31200,31250,31200,7
|
|
20230904,143400,2533882050,31250,31250,31250,31200,33
|
|
20230904,143300,2532851300,31250,31250,31250,31200,255
|
|
20230904,143200,2524893250,31200,31250,31250,31200,198
|
|
20230904,143100,2518715550,31250,31250,31250,31200,67
|
|
20230904,143000,2516624800,31250,31250,31250,31200,21
|
|
20230904,142900,2515969000,31250,31250,31250,31200,84
|
|
20230904,142800,2513344200,31200,31250,31250,31200,99
|
|
20230904,142700,2510252050,31250,31250,31250,31200,56
|
|
20230904,142600,2508502200,31250,31200,31250,31200,106
|
|
20230904,142500,2505190200,31250,31250,31250,31250,50
|
|
20230904,142400,2503627700,31200,31200,31250,31200,57
|
|
20230904,142300,2501846800,31200,31250,31250,31200,55
|
|
20230904,142200,2500128300,31250,31250,31250,31200,59
|
|
20230904,142100,2498285000,31250,31250,31250,31200,135
|
|
20230904,142000,2494068550,31250,31300,31300,31200,983
|
|
20230904,141900,2463349400,31300,31300,31300,31250,59
|
|
20230904,141800,2461503050,31250,31300,31300,31250,55
|
|
20230904,141700,2459781950,31250,31250,31300,31200,1532
|
|
20230904,141600,2411906100,31250,31200,31250,31200,498
|
|
20230904,141500,2396344000,31250,31250,31250,31200,51
|
|
20230904,141400,2394750550,31250,31200,31250,31200,58
|
|
20230904,141300,2392938400,31250,31150,31250,31150,472
|
|
20230904,141200,2378209650,31200,31200,31200,31150,79
|
|
20230904,141100,2375745050,31150,31200,31200,31150,68
|
|
20230904,141000,2373623850,31200,31200,31200,31150,61
|
|
20230904,140900,2371721100,31200,31150,31200,31150,109
|
|
20230904,140800,2368321250,31150,31100,31200,31050,3047
|
|
20230904,140700,2273396150,31150,31150,31150,31100,93
|
|
20230904,140600,2270500400,31150,31100,31150,31100,74
|
|
20230904,140500,2268196750,31150,31150,31150,31100,504
|
|
20230904,140400,2252518900,31150,31150,31150,31100,77
|
|
20230904,140300,2250121600,31150,31150,31150,31100,72
|
|
20230904,140200,2247879250,31150,31150,31150,31100,71
|
|
20230904,140100,2245667950,31150,31150,31150,31100,56
|
|
20230904,140000,2243923900,31150,31150,31150,31100,69
|
|
20230904,135900,2241774850,31150,31150,31150,31100,60
|
|
20230904,135800,2239906250,31150,31150,31150,31100,78
|
|
20230904,135700,2237476850,31150,31150,31150,31100,140
|
|
20230904,135600,2233117550,31150,31150,31150,31100,1559
|
|
20230904,135500,2184630150,31150,31150,31150,31100,91
|
|
20230904,135400,2181795950,31150,31100,31150,31100,58
|
|
20230904,135300,2179989550,31150,31150,31150,31100,78
|
|
20230904,135200,2177560350,31150,31150,31150,31150,46
|
|
20230904,135100,2176127450,31100,31100,31150,31100,746
|
|
20230904,135000,2152891550,31150,31150,31150,31150,55
|
|
20230904,134900,2151178300,31150,31100,31150,31100,107
|
|
20230904,134800,2147848000,31100,31100,31150,31100,72
|
|
20230904,134700,2145606050,31150,31150,31150,31100,116
|
|
20230904,134600,2141995850,31100,31150,31150,31100,109
|
|
20230904,134500,2138602950,31150,31150,31150,31100,132
|
|
20230904,134400,2134492700,31150,31150,31150,31100,56
|
|
20230904,134300,2132748750,31150,31150,31150,31100,60
|
|
20230904,134200,2130880000,31150,31100,31150,31100,57
|
|
20230904,134100,2129104950,31150,31150,31150,31100,71
|
|
20230904,134000,2126893550,31150,31150,31150,31100,62
|
|
20230904,133900,2124962750,31150,31150,31150,31100,57
|
|
20230904,133800,2123187450,31100,31150,31150,31100,60
|
|
20230904,133700,2121318900,31150,31150,31150,31150,85
|
|
20230904,133600,2118671150,31150,31100,31150,31050,2491
|
|
20230904,133500,2041207400,31050,31100,31100,31050,67
|
|
20230904,133400,2039124700,31100,31050,31100,31050,319
|
|
20230904,133300,2029217350,31100,31100,31100,31100,95
|
|
20230904,133200,2026262850,31100,31100,31100,31050,62
|
|
20230904,133100,2024334950,31050,31100,31100,31050,55
|
|
20230904,133000,2022624500,31100,31100,31100,31050,69
|
|
20230904,132900,2020479600,31050,31100,31100,31050,131
|
|
20230904,132800,2016409300,31050,31100,31100,31050,67
|
|
20230904,132700,2014326600,31050,31100,31100,31050,67
|
|
20230904,132600,2012243900,31050,31050,31100,31050,86
|
|
20230904,132500,2009570950,31100,31100,31100,31050,386
|
|
20230904,132400,1997582400,31100,31100,31100,31050,120
|
|
20230904,132300,1993853900,31100,31100,31100,31050,68
|
|
20230904,132200,1991740100,31100,31100,31100,31100,60
|
|
20230904,132100,1989874100,31100,31100,31100,31100,110
|
|
20230904,132000,1986453100,31100,31100,31100,31050,48
|
|
20230904,131900,1984960350,31100,31100,31100,31050,72
|
|
20230904,131800,1982722150,31100,31100,31100,31050,71
|
|
20230904,131700,1980515050,31100,31100,31100,31100,94
|
|
20230904,131600,1977591650,31100,31050,31100,31050,70
|
|
20230904,131500,1975415650,31100,31100,31100,31050,74
|
|
20230904,131400,1973115500,31100,31050,31100,31050,72
|
|
20230904,131300,1970877300,31050,31100,31100,31050,151
|
|
20230904,131200,1966186350,31050,31100,31100,31050,154
|
|
20230904,131100,1961401600,31100,31100,31100,31100,62
|
|
20230904,131000,1959473400,31050,31100,31100,31050,52
|
|
20230904,130900,1957856250,31100,31100,31100,31100,95
|
|
20230904,130800,1954901750,31100,31100,31100,31050,47
|
|
20230904,130700,1953440100,31100,31100,31100,31050,374
|
|
20230904,130600,1941809700,31100,31100,31100,31050,79
|
|
20230904,130500,1939354350,31050,31100,31100,31050,323
|
|
20230904,130400,1929322800,31050,31100,31100,31050,74
|
|
20230904,130300,1927022500,31100,31100,31100,31050,126
|
|
20230904,130200,1923104850,31100,31100,31100,31050,82
|
|
20230904,130100,1920556050,31100,31100,31100,31050,93
|
|
20230904,130000,1917665050,31100,31100,31100,31050,79
|
|
20230904,125900,1915209350,31100,31050,31100,31050,47
|
|
20230904,125800,1913747750,31100,31100,31100,31050,78
|
|
20230904,125700,1911323150,31100,31050,31100,31050,107
|
|
20230904,125600,1907997900,31100,31100,31100,31050,141
|
|
20230904,125500,1903614150,31050,31050,31100,31050,29
|
|
20230904,125400,1902713500,31100,31100,31100,31050,49
|
|
20230904,125300,1901191650,31100,31050,31100,31050,28
|
|
20230904,125200,1900322150,31100,31100,31100,31050,83
|
|
20230904,125100,1897744000,31100,31050,31100,31050,96
|
|
20230904,125000,1894763000,31050,31100,31100,31050,675
|
|
20230904,124900,1873777400,31100,31050,31100,31050,25
|
|
20230904,124800,1873000950,31050,31100,31100,31050,12
|
|
20230904,124700,1872627950,31050,31100,31100,31050,25
|
|
20230904,124600,1871851450,31100,31100,31100,31100,174
|
|
20230904,124500,1866440050,31100,31100,31100,31100,5
|
|
20230904,124400,1866284550,31100,31100,31100,31100,8
|
|
20230904,124300,1866035750,31050,31100,31100,31050,84
|
|
20230904,124200,1863425000,31100,31150,31150,31100,200
|
|
20230904,124100,1857204750,31150,31150,31150,31100,534
|
|
20230904,124000,1840595650,31150,31100,31150,31100,1005
|
|
20230904,123900,1809296200,31150,31100,31150,31100,53
|
|
20230904,123800,1807647750,31150,31150,31150,31100,126
|
|
20230904,123700,1803728000,31150,31100,31150,31100,111
|
|
20230904,123600,1800270650,31150,31150,31150,31100,69
|
|
20230904,123500,1798121700,31150,31150,31150,31150,4
|
|
20230904,123400,1797997100,31150,31100,31150,31100,1739
|
|
20230904,123300,1743914050,31100,31050,31100,31050,132
|
|
20230904,123200,1739808900,31100,31100,31100,31100,6
|
|
20230904,123100,1739622300,31100,31000,31100,31000,3642
|
|
20230904,123000,1626544100,31000,31050,31050,31000,220
|
|
20230904,122900,1619721950,31050,31000,31050,31000,153
|
|
20230904,122800,1614978650,31050,31000,31050,30950,3191
|
|
20230904,122700,1516069100,30950,31000,31000,30950,4
|
|
20230904,122600,1515945200,31000,30950,31000,30950,92
|
|
20230904,122500,1513095200,31000,31000,31000,30950,58
|
|
20230904,122400,1511299700,31000,30950,31000,30950,58
|
|
20230904,122300,1509503250,31000,31000,31000,30950,6
|
|
20230904,122200,1509317300,31000,31000,31000,31000,4
|
|
20230904,122100,1509193300,30950,31000,31000,30950,35
|
|
20230904,122000,1508109600,31000,31000,31000,31000,6
|
|
20230904,121900,1507923600,31000,31000,31000,31000,217
|
|
20230904,121800,1501196600,31000,31000,31000,31000,10
|
|
20230904,121700,1500886600,30950,31000,31000,30950,59
|
|
20230904,121600,1499057750,31000,31000,31000,31000,5
|
|
20230904,121500,1498902750,31000,30950,31000,30950,3
|
|
20230904,121400,1498809800,31000,31000,31000,30950,34
|
|
20230904,121300,1497757150,30950,31000,31000,30950,65
|
|
20230904,121200,1495745050,30950,31000,31000,30950,114
|
|
20230904,121100,1492212050,31000,30950,31000,30950,155
|
|
20230904,121000,1487414700,31000,31000,31000,31000,21
|
|
20230904,120900,1486763700,30950,31000,31000,30950,69
|
|
20230904,120800,1484625200,31000,31000,31000,31000,6
|
|
20230904,120700,1484439200,31000,31000,31000,31000,3
|
|
20230904,120600,1484346200,31000,31000,31000,30950,9
|
|
20230904,120500,1484067250,31000,31000,31000,30950,34
|
|
20230904,120400,1483013750,31000,31000,31000,30950,51
|
|
20230904,120300,1481435050,31000,30950,31000,30950,56
|
|
20230904,120200,1479699650,31000,31000,31000,31000,8
|
|
20230904,120100,1479451650,31000,31000,31000,30950,30
|
|
20230904,120000,1478522150,31000,30950,31000,30950,147
|
|
20230904,115900,1473972100,31000,31000,31000,30950,16
|
|
20230904,115800,1473476200,31000,31000,31000,30950,9
|
|
20230904,115700,1473197250,31000,31000,31000,30950,191
|
|
20230904,115600,1467285450,31000,30950,31000,30950,20
|
|
20230904,115500,1466665950,31000,31000,31000,30950,148
|
|
20230904,115400,1462084550,30950,30950,31000,30950,18
|
|
20230904,115300,1461527350,30950,31000,31000,30950,38
|
|
20230904,115200,1460350100,30950,31000,31000,30950,22
|
|
20230904,115100,1459668150,30950,31000,31000,30950,18
|
|
20230904,115000,1459110700,31000,30950,31000,30950,801
|
|
20230904,114900,1434317300,30950,30950,30950,30900,32
|
|
20230904,114800,1433327400,30950,30950,30950,30950,7
|
|
20230904,114700,1433110750,30950,30950,30950,30950,12
|
|
20230904,114600,1432739350,30900,30950,30950,30900,17
|
|
20230904,114500,1432213700,30950,30950,30950,30900,21
|
|
20230904,114400,1431563850,30950,30950,30950,30950,11
|
|
20230904,114300,1431223400,30900,30900,30950,30900,58
|
|
20230904,114200,1429430700,30950,30950,30950,30950,5
|
|
20230904,114100,1429275950,30950,30900,30950,30900,33
|
|
20230904,114000,1428255150,30950,30950,30950,30950,11
|
|
20230904,113900,1427914700,30950,30900,30950,30900,5
|
|
20230904,113800,1427760000,30950,30950,30950,30900,19
|
|
20230904,113700,1427172500,30950,30950,30950,30900,80
|
|
20230904,113600,1424700000,30950,30950,30950,30900,377
|
|
20230904,113500,1413050400,30950,30950,30950,30950,10
|
|
20230904,113400,1412740900,30900,30950,30950,30900,9
|
|
20230904,113300,1412462400,30950,30950,30950,30950,8
|
|
20230904,113200,1412214800,30950,31000,31000,30950,23
|
|
20230904,113100,1411502450,31000,31000,31000,30900,412
|
|
20230904,113000,1398750550,31000,30950,31000,30950,641
|
|
20230904,112900,1378908250,30950,30950,30950,30950,25
|
|
20230904,112800,1378134500,30900,30950,30950,30900,14
|
|
20230904,112700,1377701700,30950,30950,30950,30950,22
|
|
20230904,112600,1377020800,30950,30900,30950,30900,16
|
|
20230904,112500,1376526100,30950,30900,30950,30900,1053
|
|
20230904,112400,1343988150,30900,30900,30900,30850,641
|
|
20230904,112300,1324181300,30900,30850,30900,30800,42
|
|
20230904,112200,1322886600,30850,30850,30900,30850,119
|
|
20230904,112100,1319215350,30900,30900,30900,30900,10
|
|
20230904,112000,1318906350,30900,30800,30900,30750,1308
|
|
20230904,111900,1278556650,30850,30850,30850,30800,666
|
|
20230904,111800,1258043550,30800,30850,30850,30800,34
|
|
20230904,111700,1256995250,30850,30850,30850,30800,35
|
|
20230904,111600,1255916800,30850,30850,30850,30800,8
|
|
20230904,111500,1255670100,30850,30800,30850,30800,397
|
|
20230904,111400,1243442150,30800,30800,30800,30800,165
|
|
20230904,111300,1238360150,30800,30750,30800,30750,5
|
|
20230904,111200,1238206200,30800,30800,30800,30800,13
|
|
20230904,111100,1237805800,30800,30800,30800,30800,8
|
|
20230904,111000,1237559400,30800,30800,30800,30750,10
|
|
20230904,110900,1237251450,30750,30850,30850,30750,666
|
|
20230904,110800,1216769350,30750,30750,30850,30750,116
|
|
20230904,110700,1213201350,30750,30850,30850,30750,134
|
|
20230904,110600,1209080350,30850,30850,30850,30800,72
|
|
20230904,110500,1206861600,30850,30850,30850,30850,17
|
|
20230904,110400,1206337150,30850,30850,30850,30850,7
|
|
20230904,110300,1206121200,30850,30850,30850,30850,11
|
|
20230904,110200,1205781850,30750,30850,30850,30750,7
|
|
20230904,110100,1205566000,30850,30850,30850,30800,155
|
|
20230904,110000,1200791650,30800,30850,30850,30800,15
|
|
20230904,105900,1200328950,30850,30850,30850,30850,20
|
|
20230904,105800,1199711950,30850,30850,30850,30850,14
|
|
20230904,105700,1199280050,30850,30800,30850,30800,170
|
|
20230904,105600,1194036000,30800,30700,30800,30700,677
|
|
20230904,105500,1173239200,30650,30600,30700,30600,1352
|
|
20230904,105400,1131812000,30600,30750,30750,30600,1620
|
|
20230904,105300,1082115450,30750,30700,30750,30700,524
|
|
20230904,105200,1066003950,30750,30750,30750,30750,12
|
|
20230904,105100,1065634950,30750,30750,30750,30700,36
|
|
20230904,105000,1064528000,30750,30750,30750,30750,43
|
|
20230904,104900,1063205750,30750,30750,30750,30750,13
|
|
20230904,104800,1062806000,30700,30750,30750,30700,112
|
|
20230904,104700,1059362050,30750,30750,30750,30750,30
|
|
20230904,104600,1058439550,30750,30750,30750,30750,7
|
|
20230904,104500,1058224300,30750,30700,30750,30700,19
|
|
20230904,104400,1057640150,30750,30750,30750,30750,31
|
|
20230904,104300,1056686900,30750,30750,30750,30750,11
|
|
20230904,104200,1056348650,30750,30750,30750,30700,62
|
|
20230904,104100,1054443900,30750,30750,30750,30700,27
|
|
20230904,104000,1053613950,30750,30750,30750,30700,21
|
|
20230904,103900,1052968450,30700,30750,30750,30700,30
|
|
20230904,103800,1052046250,30750,30750,30750,30750,13
|
|
20230904,103700,1051646500,30750,30750,30750,30750,17
|
|
20230904,103600,1051123750,30750,30750,30750,30700,23
|
|
20230904,103500,1050416550,30750,30750,30750,30750,14
|
|
20230904,103400,1049986050,30750,30750,30750,30700,71
|
|
20230904,103300,1047805700,30750,30750,30750,30750,18
|
|
20230904,103200,1047252200,30750,30750,30750,30750,6
|
|
20230904,103100,1047067700,30750,30850,30850,30750,152
|
|
20230904,103000,1042390650,30850,30850,30850,30750,176
|
|
20230904,102900,1036971350,30850,30850,30850,30800,127
|
|
20230904,102800,1033059250,30850,30850,30850,30800,113
|
|
20230904,102700,1029578000,30850,30800,30850,30800,14
|
|
20230904,102600,1029146200,30850,30850,30850,30850,11
|
|
20230904,102500,1028806850,30850,30850,30850,30850,6
|
|
20230904,102400,1028621750,30850,30650,30850,30650,251
|
|
20230904,102300,1020906900,30800,30800,30850,30700,1415
|
|
20230904,102200,977333050,30800,30800,30800,30750,25
|
|
20230904,102100,976563250,30800,30800,30800,30750,21
|
|
20230904,102000,975916500,30800,30750,30800,30750,54
|
|
20230904,101900,974255700,30800,30800,30800,30700,900
|
|
20230904,101800,946599700,30800,30800,30800,30800,22
|
|
20230904,101700,945922100,30800,30800,30800,30800,9
|
|
20230904,101600,945644900,30800,30800,30800,30800,13
|
|
20230904,101500,945244500,30800,30800,30800,30800,21
|
|
20230904,101400,944597700,30750,30800,30800,30750,18
|
|
20230904,101300,944043350,30800,30750,30800,30750,167
|
|
20230904,101200,938907150,30800,30750,30800,30750,88
|
|
20230904,101100,936197750,30800,30800,30800,30750,16
|
|
20230904,101000,935705000,30850,30800,30850,30750,288
|
|
20230904,100900,926835850,30900,30800,30900,30800,262
|
|
20230904,100800,918760600,30800,30800,30800,30750,65
|
|
20230904,100700,916760100,30800,30800,30800,30750,34
|
|
20230904,100600,915713000,30750,30750,30800,30750,189
|
|
20230904,100500,909900850,30750,30800,30800,30750,1763
|
|
20230904,100400,855633650,30850,30850,30850,30850,19
|
|
20230904,100300,855047500,30850,30850,30850,30850,17
|
|
20230904,100200,854523050,30900,30850,30900,30800,1398
|
|
20230904,100100,811427450,30900,30900,30900,30900,74
|
|
20230904,100000,809140850,30900,30900,30900,30850,24
|
|
20230904,095900,808399600,30900,30900,30900,30900,31
|
|
20230904,095800,807441700,30900,30750,30900,30750,1997
|
|
20230904,095700,745866000,30750,30800,30800,30750,204
|
|
20230904,095600,739584800,30800,30750,30800,30750,4
|
|
20230904,095500,739461650,30800,30800,30800,30800,63
|
|
20230904,095400,737521250,30850,30850,30850,30850,6
|
|
20230904,095300,737336150,30850,30850,30850,30800,1202
|
|
20230904,095200,700313800,30850,30850,30850,30850,13
|
|
20230904,095100,699912750,30850,30900,30900,30800,1214
|
|
20230904,095000,662468800,30850,30850,30900,30850,77
|
|
20230904,094900,660092850,30900,30900,30900,30900,56
|
|
20230904,094800,658362450,30850,30950,30950,30850,487
|
|
20230904,094700,643321600,30900,30900,30950,30900,614
|
|
20230904,094600,624348700,30950,30900,30950,30900,17
|
|
20230904,094500,623823050,30900,30950,30950,30900,54
|
|
20230904,094400,622154050,30900,31000,31000,30900,398
|
|
20230904,094300,609840300,31050,31050,31050,31000,601
|
|
20230904,094200,591208950,31050,31000,31050,31000,78
|
|
20230904,094100,588790600,31050,31050,31050,31000,10
|
|
20230904,094000,588480200,31050,30950,31050,30950,140
|
|
20230904,093900,584147000,31050,31000,31050,31000,3102
|
|
20230904,093800,487984450,31000,30950,31000,30950,62
|
|
20230904,093700,486062500,30950,30950,30950,30950,75
|
|
20230904,093600,483741250,30950,30900,30950,30900,271
|
|
20230904,093500,475354000,30950,30950,30950,30950,179
|
|
20230904,093400,469813950,31000,30950,31000,30950,484
|
|
20230904,093300,454834050,30950,30950,30950,30950,211
|
|
20230904,093200,448303600,30950,30950,30950,30950,9
|
|
20230904,093100,448025050,30950,30950,30950,30900,507
|
|
20230904,093000,432358400,30950,30950,30950,30950,84
|
|
20230904,092900,429758600,30950,30900,30950,30900,244
|
|
20230904,092800,422218900,31000,30950,31000,30850,365
|
|
20230904,092700,410929300,30950,30850,30950,30850,20
|
|
20230904,092600,410311900,30850,30950,31000,30850,2176
|
|
20230904,092500,342999050,30950,31000,31000,30950,520
|
|
20230904,092400,326882300,31000,31000,31000,30950,252
|
|
20230904,092300,319082650,31000,30900,31000,30850,262
|
|
20230904,092200,310988700,31000,31000,31000,31000,0
|
|
20230904,092100,310988700,31000,31000,31000,31000,16
|
|
20230904,092000,310492700,31000,31000,31000,31000,679
|
|
20230904,091900,289443700,31000,30850,31000,30850,2570
|
|
20230904,091800,210047750,30900,30850,30900,30850,906
|
|
20230904,091700,182094150,30800,30800,30800,30800,16
|
|
20230904,091600,181601350,30850,30850,30850,30850,25
|
|
20230904,091500,180830100,30850,30850,30850,30850,403
|
|
20230904,091400,168397550,30850,30850,30850,30850,12
|
|
20230904,091300,168027350,30850,30900,30900,30850,15
|
|
20230904,091200,167564100,30900,30750,30900,30750,637
|
|
20230904,091100,147939300,30800,30800,30800,30800,0
|
|
20230904,091000,147939300,30800,30850,30850,30800,188
|
|
20230904,090900,142148850,30900,30900,30900,30800,79
|
|
20230904,090800,139709650,30900,30800,30900,30800,810
|
|
20230904,090700,114721550,30850,30750,30850,30750,578
|
|
20230904,090600,96931750,30750,30750,30750,30750,180
|
|
20230904,090500,91396750,30750,30800,30800,30750,11
|
|
20230904,090400,91058150,30750,30900,30900,30750,242
|
|
20230904,090300,83599350,30900,30800,30900,30750,107
|
|
20230904,090200,80301800,30850,30900,30900,30750,598
|
|
20230904,090100,61868950,30900,30900,30900,30900,39
|
|
20230904,090000,60663850,30950,30800,30950,30750,1969
|