716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,205300,6080132900,30700,30700,30700,30700,6500
|
|
20230907,205200,6080132900,30700,30700,30700,30700,0
|
|
20230907,205100,6080132900,30700,30700,30700,30700,0
|
|
20230907,205000,6080132900,30700,30700,30700,30700,0
|
|
20230907,204900,6080132900,30700,30700,30700,30700,0
|
|
20230907,204800,6080132900,30700,30700,30700,30700,0
|
|
20230907,204700,6080132900,30700,30700,30700,30700,0
|
|
20230907,204600,6080132900,30700,30700,30700,30700,0
|
|
20230907,204500,6080132900,30700,30700,30700,30700,0
|
|
20230907,204400,6080132900,30700,30700,30700,30700,0
|
|
20230907,204300,6080132900,30700,30700,30700,30700,0
|
|
20230907,204200,6080132900,30700,30700,30700,30700,0
|
|
20230907,204100,6080132900,30700,30700,30700,30700,0
|
|
20230907,204000,6080132900,30700,30700,30700,30700,0
|
|
20230907,203900,6080132900,30700,30700,30700,30700,0
|
|
20230907,203800,6080132900,30700,30700,30700,30700,0
|
|
20230907,203700,6080132900,30700,30700,30700,30700,0
|
|
20230907,203600,6080132900,30700,30700,30700,30700,0
|
|
20230907,203500,6080132900,30700,30700,30700,30700,0
|
|
20230907,203400,6080132900,30700,30700,30700,30700,0
|
|
20230907,203300,6080132900,30700,30700,30700,30700,0
|
|
20230907,203200,6080132900,30700,30700,30700,30700,0
|
|
20230907,203100,6080132900,30700,30700,30700,30700,0
|
|
20230907,203000,6080132900,30700,30700,30700,30700,0
|
|
20230907,202900,6080132900,30700,30700,30700,30700,0
|
|
20230907,202800,6080132900,30700,30700,30700,30700,0
|
|
20230907,202700,6080132900,30700,30700,30700,30700,0
|
|
20230907,202600,6080132900,30700,30700,30700,30700,0
|
|
20230907,202500,6080132900,30700,30700,30700,30700,0
|
|
20230907,202400,6080132900,30700,30700,30700,30700,0
|
|
20230907,202300,6080132900,30700,30700,30700,30700,6500
|
|
20230907,202200,6080132900,30700,30700,30700,30700,0
|
|
20230907,202100,6080132900,30700,30700,30700,30700,0
|
|
20230907,202000,6080132900,30700,30700,30700,30700,0
|
|
20230907,201900,6080132900,30700,30700,30700,30700,0
|
|
20230907,201800,6080132900,30700,30700,30700,30700,0
|
|
20230907,201700,6080132900,30700,30700,30700,30700,0
|
|
20230907,201600,6080132900,30700,30700,30700,30700,0
|
|
20230907,201500,6080132900,30700,30700,30700,30700,0
|
|
20230907,201400,6080132900,30700,30700,30700,30700,0
|
|
20230907,201300,6080132900,30700,30700,30700,30700,0
|
|
20230907,201200,6080132900,30700,30700,30700,30700,0
|
|
20230907,201100,6080132900,30700,30700,30700,30700,0
|
|
20230907,201000,6080132900,30700,30700,30700,30700,0
|
|
20230907,200900,6080132900,30700,30700,30700,30700,0
|
|
20230907,200800,6080132900,30700,30700,30700,30700,0
|
|
20230907,200700,6080132900,30700,30700,30700,30700,0
|
|
20230907,200600,6080132900,30700,30700,30700,30700,0
|
|
20230907,200500,6080132900,30700,30700,30700,30700,0
|
|
20230907,200400,6080132900,30700,30700,30700,30700,0
|
|
20230907,200300,6080132900,30700,30700,30700,30700,0
|
|
20230907,200200,6080132900,30700,30700,30700,30700,0
|
|
20230907,200100,6080132900,30700,30700,30700,30700,0
|
|
20230907,200000,6080132900,30700,30700,30700,30700,0
|
|
20230907,195900,6080132900,30700,30700,30700,30700,0
|
|
20230907,195800,6080132900,30700,30700,30700,30700,0
|
|
20230907,195700,6080132900,30700,30700,30700,30700,0
|
|
20230907,195600,6080132900,30700,30700,30700,30700,0
|
|
20230907,195500,6080132900,30700,30700,30700,30700,0
|
|
20230907,195400,6080132900,30700,30700,30700,30700,0
|
|
20230907,195300,6080132900,30700,30700,30700,30700,6500
|
|
20230907,195200,6080132900,30700,30700,30700,30700,0
|
|
20230907,195100,6080132900,30700,30700,30700,30700,0
|
|
20230907,195000,6080132900,30700,30700,30700,30700,0
|
|
20230907,194900,6080132900,30700,30700,30700,30700,0
|
|
20230907,194800,6080132900,30700,30700,30700,30700,0
|
|
20230907,194700,6080132900,30700,30700,30700,30700,0
|
|
20230907,194600,6080132900,30700,30700,30700,30700,0
|
|
20230907,194500,6080132900,30700,30700,30700,30700,0
|
|
20230907,194400,6080132900,30700,30700,30700,30700,0
|
|
20230907,194300,6080132900,30700,30700,30700,30700,0
|
|
20230907,194200,6080132900,30700,30700,30700,30700,0
|
|
20230907,194100,6080132900,30700,30700,30700,30700,0
|
|
20230907,194000,6080132900,30700,30700,30700,30700,0
|
|
20230907,193900,6080132900,30700,30700,30700,30700,0
|
|
20230907,193800,6080132900,30700,30700,30700,30700,0
|
|
20230907,193700,6080132900,30700,30700,30700,30700,0
|
|
20230907,193600,6080132900,30700,30700,30700,30700,0
|
|
20230907,193500,6080132900,30700,30700,30700,30700,0
|
|
20230907,193400,6080132900,30700,30700,30700,30700,0
|
|
20230907,193300,6080132900,30700,30700,30700,30700,0
|
|
20230907,193200,6080132900,30700,30700,30700,30700,0
|
|
20230907,193100,6080132900,30700,30700,30700,30700,0
|
|
20230907,193000,6080132900,30700,30700,30700,30700,0
|
|
20230907,192900,6080132900,30700,30700,30700,30700,0
|
|
20230907,192800,6080132900,30700,30700,30700,30700,0
|
|
20230907,192700,6080132900,30700,30700,30700,30700,0
|
|
20230907,192600,6080132900,30700,30700,30700,30700,0
|
|
20230907,192500,6080132900,30700,30700,30700,30700,0
|
|
20230907,192400,6080132900,30700,30700,30700,30700,0
|
|
20230907,192300,6080132900,30700,30700,30700,30700,6500
|
|
20230907,192200,6080132900,30700,30700,30700,30700,0
|
|
20230907,192100,6080132900,30700,30700,30700,30700,0
|
|
20230907,192000,6080132900,30700,30700,30700,30700,0
|
|
20230907,191900,6080132900,30700,30700,30700,30700,0
|
|
20230907,191800,6080132900,30700,30700,30700,30700,0
|
|
20230907,191700,6080132900,30700,30700,30700,30700,0
|
|
20230907,191600,6080132900,30700,30700,30700,30700,0
|
|
20230907,191500,6080132900,30700,30700,30700,30700,0
|
|
20230907,191400,6080132900,30700,30700,30700,30700,0
|
|
20230907,191300,6080132900,30700,30700,30700,30700,0
|
|
20230907,191200,6080132900,30700,30700,30700,30700,0
|
|
20230907,191100,6080132900,30700,30700,30700,30700,0
|
|
20230907,191000,6080132900,30700,30700,30700,30700,0
|
|
20230907,190900,6080132900,30700,30700,30700,30700,0
|
|
20230907,190800,6080132900,30700,30700,30700,30700,0
|
|
20230907,190700,6080132900,30700,30700,30700,30700,0
|
|
20230907,190600,6080132900,30700,30700,30700,30700,0
|
|
20230907,190500,6080132900,30700,30700,30700,30700,0
|
|
20230907,190400,6080132900,30700,30700,30700,30700,0
|
|
20230907,190300,6080132900,30700,30700,30700,30700,0
|
|
20230907,190200,6080132900,30700,30700,30700,30700,0
|
|
20230907,190100,6080132900,30700,30700,30700,30700,0
|
|
20230907,190000,6080132900,30700,30700,30700,30700,0
|
|
20230907,185900,6080132900,30700,30700,30700,30700,0
|
|
20230907,185800,6080132900,30700,30700,30700,30700,0
|
|
20230907,185700,6080132900,30700,30700,30700,30700,0
|
|
20230907,185600,6080132900,30700,30700,30700,30700,0
|
|
20230907,185500,6080132900,30700,30700,30700,30700,0
|
|
20230907,185400,6080132900,30700,30700,30700,30700,0
|
|
20230907,185300,6080132900,30700,30700,30700,30700,6500
|
|
20230907,185200,6080132900,30700,30700,30700,30700,0
|
|
20230907,185100,6080132900,30700,30700,30700,30700,0
|
|
20230907,185000,6080132900,30700,30700,30700,30700,0
|
|
20230907,184900,6080132900,30700,30700,30700,30700,0
|
|
20230907,184800,6080132900,30700,30700,30700,30700,0
|
|
20230907,184700,6080132900,30700,30700,30700,30700,0
|
|
20230907,184600,6080132900,30700,30700,30700,30700,0
|
|
20230907,184500,6080132900,30700,30700,30700,30700,0
|
|
20230907,184400,6080132900,30700,30700,30700,30700,0
|
|
20230907,184300,6080132900,30700,30700,30700,30700,0
|
|
20230907,184200,6080132900,30700,30700,30700,30700,0
|
|
20230907,184100,6080132900,30700,30700,30700,30700,0
|
|
20230907,184000,6080132900,30700,30700,30700,30700,0
|
|
20230907,183900,6080132900,30700,30700,30700,30700,0
|
|
20230907,183800,6080132900,30700,30700,30700,30700,0
|
|
20230907,183700,6080132900,30700,30700,30700,30700,0
|
|
20230907,183600,6080132900,30700,30700,30700,30700,0
|
|
20230907,183500,6080132900,30700,30700,30700,30700,0
|
|
20230907,183400,6080132900,30700,30700,30700,30700,0
|
|
20230907,183300,6080132900,30700,30700,30700,30700,0
|
|
20230907,183200,6080132900,30700,30700,30700,30700,0
|
|
20230907,183100,6080132900,30700,30700,30700,30700,0
|
|
20230907,183000,6080132900,30700,30700,30700,30700,0
|
|
20230907,182900,6080132900,30700,30700,30700,30700,0
|
|
20230907,182800,6080132900,30700,30700,30700,30700,0
|
|
20230907,182700,6080132900,30700,30700,30700,30700,0
|
|
20230907,182600,6080132900,30700,30700,30700,30700,0
|
|
20230907,182500,6080132900,30700,30700,30700,30700,0
|
|
20230907,182400,6080132900,30700,30700,30700,30700,0
|
|
20230907,182300,6080132900,30700,30700,30700,30700,6500
|
|
20230907,182200,6080132900,30700,30700,30700,30700,0
|
|
20230907,182100,6080132900,30700,30700,30700,30700,0
|
|
20230907,182000,6080132900,30700,30700,30700,30700,0
|
|
20230907,181900,6080132900,30700,30700,30700,30700,0
|
|
20230907,181800,6080132900,30700,30700,30700,30700,0
|
|
20230907,181700,6080132900,30700,30700,30700,30700,0
|
|
20230907,181600,6080132900,30700,30700,30700,30700,0
|
|
20230907,181500,6080132900,30700,30700,30700,30700,0
|
|
20230907,181400,6080132900,30700,30700,30700,30700,0
|
|
20230907,181300,6080132900,30700,30700,30700,30700,0
|
|
20230907,181200,6080132900,30700,30700,30700,30700,0
|
|
20230907,181100,6080132900,30700,30700,30700,30700,0
|
|
20230907,181000,6080132900,30700,30700,30700,30700,0
|
|
20230907,180900,6080132900,30700,30700,30700,30700,0
|
|
20230907,180800,6080132900,30700,30700,30700,30700,0
|
|
20230907,180700,6080132900,30700,30700,30700,30700,0
|
|
20230907,180600,6080132900,30700,30700,30700,30700,0
|
|
20230907,180500,6080132900,30700,30700,30700,30700,0
|
|
20230907,180400,6080132900,30700,30700,30700,30700,0
|
|
20230907,180300,6080132900,30700,30700,30700,30700,0
|
|
20230907,180200,6080132900,30700,30700,30700,30700,0
|
|
20230907,180100,6080132900,30700,30700,30700,30700,0
|
|
20230907,180000,6080132900,30700,30700,30700,30700,0
|
|
20230907,175900,6080132900,30700,30700,30700,30700,0
|
|
20230907,175800,6080132900,30700,30700,30700,30700,0
|
|
20230907,175700,6080132900,30700,30700,30700,30700,0
|
|
20230907,175600,6080132900,30700,30700,30700,30700,0
|
|
20230907,175500,6080132900,30700,30700,30700,30700,0
|
|
20230907,175400,6080132900,30700,30700,30700,30700,0
|
|
20230907,175300,6080132900,30700,30700,30700,30700,6500
|
|
20230907,175200,6080132900,30700,30700,30700,30700,0
|
|
20230907,175100,6080132900,30700,30700,30700,30700,0
|
|
20230907,175000,6080132900,30700,30700,30700,30700,0
|
|
20230907,174900,6080132900,30700,30700,30700,30700,0
|
|
20230907,174800,6080132900,30700,30700,30700,30700,0
|
|
20230907,174700,6080132900,30700,30700,30700,30700,0
|
|
20230907,174600,6080132900,30700,30700,30700,30700,0
|
|
20230907,174500,6080132900,30700,30700,30700,30700,0
|
|
20230907,174400,6080132900,30700,30700,30700,30700,0
|
|
20230907,174300,6080132900,30700,30700,30700,30700,0
|
|
20230907,174200,6080132900,30700,30700,30700,30700,0
|
|
20230907,174100,6080132900,30700,30700,30700,30700,0
|
|
20230907,174000,6080132900,30700,30700,30700,30700,0
|
|
20230907,173900,6080132900,30700,30700,30700,30700,0
|
|
20230907,173800,6080132900,30700,30700,30700,30700,0
|
|
20230907,173700,6080132900,30700,30700,30700,30700,0
|
|
20230907,173600,6080132900,30700,30700,30700,30700,0
|
|
20230907,173500,6080132900,30700,30700,30700,30700,0
|
|
20230907,173400,6080132900,30700,30700,30700,30700,0
|
|
20230907,173300,6080132900,30700,30700,30700,30700,0
|
|
20230907,173200,6080132900,30700,30700,30700,30700,0
|
|
20230907,173100,6080132900,30700,30700,30700,30700,0
|
|
20230907,173000,6080132900,30700,30700,30700,30700,0
|
|
20230907,172900,6080132900,30700,30700,30700,30700,0
|
|
20230907,172800,6080132900,30700,30700,30700,30700,0
|
|
20230907,172700,6080132900,30700,30700,30700,30700,0
|
|
20230907,172600,6080132900,30700,30700,30700,30700,0
|
|
20230907,172500,6080132900,30700,30700,30700,30700,0
|
|
20230907,172400,6080132900,30700,30700,30700,30700,0
|
|
20230907,172300,6080132900,30700,30700,30700,30700,6500
|
|
20230907,172200,6080132900,30700,30700,30700,30700,0
|
|
20230907,172100,6080132900,30700,30700,30700,30700,0
|
|
20230907,172000,6080132900,30700,30700,30700,30700,0
|
|
20230907,171900,6080132900,30700,30700,30700,30700,0
|
|
20230907,171800,6080132900,30700,30700,30700,30700,0
|
|
20230907,171700,6080132900,30700,30700,30700,30700,0
|
|
20230907,171600,6080132900,30700,30700,30700,30700,0
|
|
20230907,171500,6080132900,30700,30700,30700,30700,0
|
|
20230907,171400,6080132900,30700,30700,30700,30700,0
|
|
20230907,171300,6080132900,30700,30700,30700,30700,0
|
|
20230907,171200,6080132900,30700,30700,30700,30700,0
|
|
20230907,171100,6080132900,30700,30700,30700,30700,0
|
|
20230907,171000,6080132900,30700,30700,30700,30700,0
|
|
20230907,170900,6080132900,30700,30700,30700,30700,0
|
|
20230907,170800,6080132900,30700,30700,30700,30700,0
|
|
20230907,170700,6080132900,30700,30700,30700,30700,0
|
|
20230907,170600,6080132900,30700,30700,30700,30700,0
|
|
20230907,170500,6080132900,30700,30700,30700,30700,0
|
|
20230907,170400,6080132900,30700,30700,30700,30700,0
|
|
20230907,170300,6080132900,30700,30700,30700,30700,0
|
|
20230907,170200,6080132900,30700,30700,30700,30700,0
|
|
20230907,170100,6080132900,30700,30700,30700,30700,0
|
|
20230907,170000,6080132900,30700,30700,30700,30700,0
|
|
20230907,165900,6080132900,30700,30700,30700,30700,0
|
|
20230907,165800,6080132900,30700,30700,30700,30700,0
|
|
20230907,165700,6080132900,30700,30700,30700,30700,0
|
|
20230907,165600,6080132900,30700,30700,30700,30700,0
|
|
20230907,165500,6080132900,30700,30700,30700,30700,0
|
|
20230907,165400,6080132900,30700,30700,30700,30700,0
|
|
20230907,165300,6080132900,30700,30700,30700,30700,6500
|
|
20230907,165200,6080132900,30700,30700,30700,30700,0
|
|
20230907,165100,6080132900,30700,30700,30700,30700,0
|
|
20230907,165000,6080132900,30700,30700,30700,30700,0
|
|
20230907,164900,6080132900,30700,30700,30700,30700,0
|
|
20230907,164800,6080132900,30700,30700,30700,30700,0
|
|
20230907,164700,6080132900,30700,30700,30700,30700,0
|
|
20230907,164600,6080132900,30700,30700,30700,30700,0
|
|
20230907,164500,6080132900,30700,30700,30700,30700,0
|
|
20230907,164400,6080132900,30700,30700,30700,30700,0
|
|
20230907,164300,6080132900,30700,30700,30700,30700,0
|
|
20230907,164200,6080132900,30700,30700,30700,30700,0
|
|
20230907,164100,6080132900,30700,30700,30700,30700,0
|
|
20230907,164000,6080132900,30700,30700,30700,30700,0
|
|
20230907,163900,6080132900,30700,30700,30700,30700,0
|
|
20230907,163800,6080132900,30700,30700,30700,30700,0
|
|
20230907,163700,6080132900,30700,30700,30700,30700,0
|
|
20230907,163600,6080132900,30700,30700,30700,30700,0
|
|
20230907,163500,6080132900,30700,30700,30700,30700,0
|
|
20230907,163400,6080132900,30700,30700,30700,30700,0
|
|
20230907,163300,6080132900,30700,30700,30700,30700,0
|
|
20230907,163200,6080132900,30700,30700,30700,30700,0
|
|
20230907,163100,6080132900,30700,30700,30700,30700,0
|
|
20230907,163000,6080132900,30700,30700,30700,30700,0
|
|
20230907,162900,6080132900,30700,30700,30700,30700,0
|
|
20230907,162800,6080132900,30700,30700,30700,30700,0
|
|
20230907,162700,6080132900,30700,30700,30700,30700,0
|
|
20230907,162600,6080132900,30700,30700,30700,30700,0
|
|
20230907,162500,6080132900,30700,30700,30700,30700,0
|
|
20230907,162400,6080132900,30700,30700,30700,30700,0
|
|
20230907,162300,6080132900,30700,30700,30700,30700,6500
|
|
20230907,162200,6080132900,30700,30700,30700,30700,0
|
|
20230907,162100,6080132900,30700,30700,30700,30700,0
|
|
20230907,162000,6080132900,30700,30700,30700,30700,0
|
|
20230907,161900,6080132900,30700,30700,30700,30700,0
|
|
20230907,161800,6080132900,30700,30700,30700,30700,0
|
|
20230907,161700,6080132900,30700,30700,30700,30700,0
|
|
20230907,161600,6080132900,30700,30700,30700,30700,0
|
|
20230907,161500,6080132900,30700,30700,30700,30700,0
|
|
20230907,161400,6080132900,30700,30700,30700,30700,0
|
|
20230907,161300,6080132900,30700,30700,30700,30700,0
|
|
20230907,161200,6080132900,30700,30700,30700,30700,0
|
|
20230907,161100,6080132900,30700,30700,30700,30700,0
|
|
20230907,161000,6080132900,30700,30700,30700,30700,0
|
|
20230907,160900,6080132900,30700,30700,30700,30700,0
|
|
20230907,160800,6080132900,30700,30700,30700,30700,0
|
|
20230907,160700,6080132900,30700,30700,30700,30700,0
|
|
20230907,160600,6080132900,30700,30700,30700,30700,0
|
|
20230907,160500,6080132900,30700,30700,30700,30700,0
|
|
20230907,160400,6080132900,30700,30700,30700,30700,0
|
|
20230907,160300,6080132900,30700,30700,30700,30700,0
|
|
20230907,160200,6080132900,30700,30700,30700,30700,0
|
|
20230907,160100,6080132900,30700,30700,30700,30700,0
|
|
20230907,160000,6080132900,30700,30700,30700,30700,0
|
|
20230907,155900,6080132900,30700,30700,30700,30700,0
|
|
20230907,155800,6080132900,30700,30700,30700,30700,0
|
|
20230907,155700,6080132900,30700,30700,30700,30700,0
|
|
20230907,155600,6080132900,30700,30700,30700,30700,0
|
|
20230907,155500,6080132900,30700,30700,30700,30700,0
|
|
20230907,155400,6080132900,30700,30700,30700,30700,0
|
|
20230907,155300,6080132900,30700,30700,30700,30700,6500
|
|
20230907,155200,6080132900,30700,30700,30700,30700,0
|
|
20230907,155100,6080132900,30700,30700,30700,30700,0
|
|
20230907,155000,6080132900,30700,30700,30700,30700,0
|
|
20230907,154900,6080132900,30700,30700,30700,30700,0
|
|
20230907,154800,6080132900,30700,30700,30700,30700,0
|
|
20230907,154700,6080132900,30700,30700,30700,30700,0
|
|
20230907,154600,6080132900,30700,30700,30700,30700,0
|
|
20230907,154500,6080132900,30700,30700,30700,30700,0
|
|
20230907,154400,6080132900,30700,30700,30700,30700,0
|
|
20230907,154300,6080132900,30700,30700,30700,30700,0
|
|
20230907,154200,6080132900,30700,30700,30700,30700,0
|
|
20230907,154100,6080132900,30700,30700,30700,30700,0
|
|
20230907,154000,6080132900,30700,30700,30700,30700,0
|
|
20230907,153900,6080132900,30700,30700,30700,30700,0
|
|
20230907,153800,6080132900,30700,30700,30700,30700,0
|
|
20230907,153700,6080132900,30700,30700,30700,30700,0
|
|
20230907,153600,6080132900,30700,30700,30700,30700,0
|
|
20230907,153500,6080132900,30700,30700,30700,30700,0
|
|
20230907,153400,6080132900,30700,30700,30700,30700,0
|
|
20230907,153300,6080132900,30700,30700,30700,30700,0
|
|
20230907,153200,6080132900,30700,30700,30700,30700,0
|
|
20230907,153100,6080132900,30700,30700,30700,30700,0
|
|
20230907,153000,6080132900,30700,30700,30700,30700,6500
|
|
20230907,152900,5880582900,30550,30550,30550,30550,0
|
|
20230907,152800,5880582900,30550,30550,30550,30550,0
|
|
20230907,152700,5880582900,30550,30550,30550,30550,0
|
|
20230907,152600,5880582900,30550,30550,30550,30550,0
|
|
20230907,152500,5880582900,30550,30550,30550,30550,0
|
|
20230907,152400,5880582900,30550,30550,30550,30550,0
|
|
20230907,152300,5880582900,30550,30550,30550,30550,0
|
|
20230907,152200,5880582900,30550,30550,30550,30550,0
|
|
20230907,152100,5880582900,30550,30550,30550,30550,0
|
|
20230907,152000,5880582900,30550,30550,30550,30550,0
|
|
20230907,151900,5880582900,30550,30600,30600,30550,443
|
|
20230907,151800,5867042750,30600,30550,30600,30550,130
|
|
20230907,151700,5863069550,30550,30550,30600,30500,265
|
|
20230907,151600,5854973400,30550,30550,30600,30550,174
|
|
20230907,151500,5849657650,30550,30550,30600,30550,309
|
|
20230907,151400,5840213000,30550,30550,30600,30550,349
|
|
20230907,151300,5829545550,30550,30600,30600,30550,161
|
|
20230907,151200,5824625950,30550,30550,30600,30550,912
|
|
20230907,151100,5796759200,30600,30600,30600,30500,268
|
|
20230907,151000,5788571200,30550,30550,30600,30550,159
|
|
20230907,150900,5783713650,30550,30600,30600,30550,319
|
|
20230907,150800,5773963550,30550,30600,30600,30550,155
|
|
20230907,150700,5769226000,30600,30600,30600,30550,401
|
|
20230907,150600,5756967650,30600,30600,30600,30550,221
|
|
20230907,150500,5750209050,30600,30600,30650,30600,257
|
|
20230907,150400,5742344800,30650,30550,30750,30550,1050
|
|
20230907,150300,5710152050,30550,30600,30600,30550,535
|
|
20230907,150200,5693789400,30550,30600,30600,30550,253
|
|
20230907,150100,5686058600,30600,30500,30600,30500,1153
|
|
20230907,150000,5650788850,30650,30650,30650,30550,1522
|
|
20230907,145900,5604211650,30600,30550,30700,30500,1543
|
|
20230907,145800,5556986000,30550,30500,30550,30500,205
|
|
20230907,145700,5550725800,30500,30550,30600,30500,224
|
|
20230907,145600,5543889100,30600,30600,30600,30500,908
|
|
20230907,145500,5516131250,30500,30550,30600,30500,607
|
|
20230907,145400,5497593250,30550,30550,30550,30550,308
|
|
20230907,145300,5488183850,30550,30600,30650,30550,287
|
|
20230907,145200,5479400350,30600,30600,30650,30600,447
|
|
20230907,145100,5465715900,30600,30650,30650,30600,235
|
|
20230907,145000,5458523650,30600,30600,30650,30600,387
|
|
20230907,144900,5446671550,30600,30700,30700,30600,110
|
|
20230907,144800,5443304950,30600,30600,30700,30600,465
|
|
20230907,144700,5429055100,30600,30600,30650,30550,1271
|
|
20230907,144600,5390137550,30600,30600,30650,30600,334
|
|
20230907,144500,5379917100,30600,30600,30650,30600,629
|
|
20230907,144400,5360666500,30600,30600,30650,30600,258
|
|
20230907,144300,5352770600,30600,30600,30650,30600,177
|
|
20230907,144200,5347352050,30600,30600,30650,30600,427
|
|
20230907,144100,5334275700,30650,30550,30700,30500,1213
|
|
20230907,144000,5297098700,30500,30550,30600,30500,537
|
|
20230907,143900,5280692300,30500,30500,30600,30500,472
|
|
20230907,143800,5266263850,30500,30500,30600,30500,198
|
|
20230907,143700,5260215050,30550,30500,30600,30500,346
|
|
20230907,143600,5249653850,30550,30600,30600,30500,219
|
|
20230907,143500,5242964450,30500,30500,30550,30500,247
|
|
20230907,143400,5235426400,30500,30500,30650,30500,1279
|
|
20230907,143300,5196327600,30500,30500,30500,30500,248
|
|
20230907,143200,5188763600,30550,30500,30550,30500,173
|
|
20230907,143100,5183487050,30500,30550,30550,30500,398
|
|
20230907,143000,5171331200,30550,30550,30600,30550,283
|
|
20230907,142900,5162680000,30600,30550,30600,30550,375
|
|
20230907,142800,5151223650,30600,30550,30600,30550,209
|
|
20230907,142700,5144838650,30550,30550,30600,30550,164
|
|
20230907,142600,5139827800,30550,30550,30600,30550,277
|
|
20230907,142500,5131365400,30550,30600,30600,30550,223
|
|
20230907,142400,5124550800,30600,30600,30650,30600,481
|
|
20230907,142300,5109832150,30650,30600,30650,30600,207
|
|
20230907,142200,5103497850,30600,30600,30650,30600,277
|
|
20230907,142100,5095014100,30650,30600,30650,30600,273
|
|
20230907,142000,5086659150,30650,30550,30650,30550,577
|
|
20230907,141900,5069008250,30550,30550,30600,30550,144
|
|
20230907,141800,5064607800,30600,30500,30650,30500,1531
|
|
20230907,141700,5017803800,30500,30500,30550,30500,182
|
|
20230907,141600,5012251500,30550,30500,30550,30500,185
|
|
20230907,141500,5006607700,30500,30500,30550,30500,204
|
|
20230907,141400,5000384450,30500,30500,30550,30500,304
|
|
20230907,141300,4991109700,30550,30550,30600,30500,182
|
|
20230907,141200,4985555600,30600,30550,30600,30500,553
|
|
20230907,141100,4968665300,30550,30500,30600,30500,296
|
|
20230907,141000,4959617850,30550,30500,30600,30500,332
|
|
20230907,140900,4949478000,30550,30550,30600,30500,204
|
|
20230907,140800,4943247750,30550,30550,30600,30500,604
|
|
20230907,140700,4924806800,30550,30550,30600,30550,187
|
|
20230907,140600,4919091600,30600,30600,30600,30550,487
|
|
20230907,140500,4904203350,30550,30550,30600,30550,327
|
|
20230907,140400,4894205150,30600,30550,30600,30550,412
|
|
20230907,140300,4881612300,30550,30550,30600,30500,671
|
|
20230907,140200,4861110600,30500,30550,30550,30500,401
|
|
20230907,140100,4848873100,30550,30500,30550,30500,186
|
|
20230907,140000,4843199900,30500,30500,30550,30500,173
|
|
20230907,135900,4837922050,30500,30500,30550,30500,206
|
|
20230907,135800,4831638950,30500,30500,30550,30500,236
|
|
20230907,135700,4824440850,30500,30550,30550,30500,575
|
|
20230907,135600,4806881000,30550,30550,30600,30550,301
|
|
20230907,135500,4797680600,30550,30550,30600,30550,405
|
|
20230907,135400,4785304850,30600,30550,30600,30550,183
|
|
20230907,135300,4779712850,30550,30550,30600,30550,229
|
|
20230907,135200,4772714750,30550,30550,30600,30450,1220
|
|
20230907,135100,4735461550,30550,30650,30650,30550,552
|
|
20230907,135000,4718565450,30650,30600,30650,30600,399
|
|
20230907,134900,4706344200,30600,30750,30750,30600,2728
|
|
20230907,134800,4622576150,30800,30750,30800,30700,3016
|
|
20230907,134700,4529832750,30750,30800,30800,30750,2408
|
|
20230907,134600,4455675300,30750,30750,30800,30750,960
|
|
20230907,134500,4426154100,30750,30850,30850,30750,10092
|
|
20230907,134400,4114830350,30850,30850,30900,30850,229
|
|
20230907,134300,4107765650,30850,30850,30900,30850,104
|
|
20230907,134200,4104557200,30900,30850,30900,30850,7
|
|
20230907,134100,4104341200,30900,30850,30900,30850,107
|
|
20230907,134000,4101040050,30900,30850,30900,30850,186
|
|
20230907,133900,4095297300,30900,30850,30900,30850,52
|
|
20230907,133800,4093693050,30850,30900,30900,30850,142
|
|
20230907,133700,4089310000,30850,30900,30900,30850,103
|
|
20230907,133600,4086130100,30850,30850,30900,30850,60
|
|
20230907,133500,4084279000,30850,30850,30900,30850,248
|
|
20230907,133400,4076616200,30850,30850,30900,30850,64
|
|
20230907,133300,4074641750,30850,30850,30900,30850,15
|
|
20230907,133200,4074178750,30850,30900,30900,30850,496
|
|
20230907,133100,4058867900,30850,30900,30900,30850,222
|
|
20230907,133000,4052012100,30900,30850,30900,30850,429
|
|
20230907,132900,4038756200,30850,30850,30900,30800,3882
|
|
20230907,132800,3919030650,30850,30850,30900,30850,438
|
|
20230907,132700,3905518300,30850,30850,30900,30850,53
|
|
20230907,132600,3903883200,30900,30850,30900,30850,3
|
|
20230907,132500,3903790600,30850,30900,30900,30850,63
|
|
20230907,132400,3901844650,30900,30900,30900,30850,152
|
|
20230907,132300,3897150350,30900,30850,30900,30850,24
|
|
20230907,132200,3896409800,30850,30850,30900,30850,61
|
|
20230907,132100,3894527850,30850,30900,30900,30850,340
|
|
20230907,132000,3884038750,30850,30850,30900,30850,7
|
|
20230907,131900,3883822750,30850,30900,30900,30850,155
|
|
20230907,131800,3879035850,30900,30900,30900,30850,9
|
|
20230907,131700,3878758100,30850,30850,30900,30850,106
|
|
20230907,131600,3875485450,30850,30850,30900,30850,9
|
|
20230907,131500,3875207500,30850,30850,30900,30850,39
|
|
20230907,131400,3874004100,30850,30900,30900,30850,53
|
|
20230907,131300,3872368950,30900,30900,30900,30900,2
|
|
20230907,131200,3872307150,30850,30900,30900,30850,65
|
|
20230907,131100,3870301800,30850,30850,30900,30850,5
|
|
20230907,131000,3870147400,30850,30900,30900,30850,85
|
|
20230907,130900,3867523900,30900,30850,30900,30850,20
|
|
20230907,130800,3866906250,30900,30900,30900,30900,2
|
|
20230907,130700,3866844450,30850,30900,30900,30850,56
|
|
20230907,130600,3865116800,30900,30850,30900,30850,339
|
|
20230907,130500,3854648450,30850,30850,30900,30850,63
|
|
20230907,130400,3852704700,30850,30800,30900,30800,653
|
|
20230907,130300,3832562200,30900,30900,30900,30850,1342
|
|
20230907,130200,3791161350,30900,30850,30900,30850,75
|
|
20230907,130100,3788847500,30850,30850,30900,30850,143
|
|
20230907,130000,3784430850,30900,30900,30900,30850,95
|
|
20230907,125900,3781497900,30900,30900,30900,30850,409
|
|
20230907,125800,3768860500,30900,30900,30900,30900,37
|
|
20230907,125700,3767717200,30900,30900,30900,30800,735
|
|
20230907,125600,3745031300,30850,30850,30900,30850,67
|
|
20230907,125500,3742963550,30850,30800,30900,30800,87
|
|
20230907,125400,3740280600,30800,30850,30900,30800,116
|
|
20230907,125300,3736703700,30850,30850,30900,30850,157
|
|
20230907,125200,3731859450,30800,30850,30850,30800,75
|
|
20230907,125100,3729548550,30850,30850,30850,30800,39
|
|
20230907,125000,3728345800,30800,30850,30850,30800,147
|
|
20230907,124900,3723814150,30850,30850,30900,30800,95
|
|
20230907,124800,3720881500,30850,30850,30900,30850,161
|
|
20230907,124700,3715913850,30900,30850,30900,30850,135
|
|
20230907,124600,3711745600,30850,30900,30900,30850,1132
|
|
20230907,124500,3676821700,30850,30900,30900,30850,178
|
|
20230907,124400,3671328000,30900,30850,30900,30850,185
|
|
20230907,124300,3665619800,30800,30850,30850,30800,112
|
|
20230907,124200,3662169350,30850,30900,30900,30800,69
|
|
20230907,124100,3660041300,30850,30850,30850,30850,57
|
|
20230907,124000,3658282850,30850,30900,30900,30850,187
|
|
20230907,123900,3652512200,30850,30850,30900,30850,25
|
|
20230907,123800,3651740150,30850,30900,30900,30850,118
|
|
20230907,123700,3648096950,30900,30850,30900,30800,321
|
|
20230907,123600,3638193900,30850,30900,30900,30800,32
|
|
20230907,123500,3637207050,30900,30900,30900,30800,101
|
|
20230907,123400,3634092200,30900,30950,30950,30850,157
|
|
20230907,123300,3629247350,30900,30950,30950,30850,109
|
|
20230907,123200,3625881800,30900,30950,30950,30850,1691
|
|
20230907,123100,3573560650,30950,30950,30950,30950,31
|
|
20230907,123000,3572601200,30900,30900,30950,30900,79
|
|
20230907,122900,3570159300,30950,30950,30950,30950,31
|
|
20230907,122800,3569199850,30950,30950,30950,30900,116
|
|
20230907,122700,3565612150,30950,30950,30950,30900,63
|
|
20230907,122600,3563663850,30950,30900,30950,30900,166
|
|
20230907,122500,3558533650,30950,31000,31000,30950,86
|
|
20230907,122400,3555868500,31050,31050,31050,31000,230
|
|
20230907,122300,3548736950,31050,31000,31050,31000,246
|
|
20230907,122200,3541110100,31000,31050,31050,31000,57
|
|
20230907,122100,3539341500,31050,31000,31050,31000,68
|
|
20230907,122000,3537232650,31050,31050,31050,31000,39
|
|
20230907,121900,3536022100,31000,31000,31050,31000,87
|
|
20230907,121800,3533324250,31000,31050,31050,31000,199
|
|
20230907,121700,3527153700,31050,31100,31100,31000,325
|
|
20230907,121600,3517061750,31050,31100,31100,31050,132
|
|
20230907,121500,3512961600,31100,31050,31100,31050,83
|
|
20230907,121400,3510380900,31100,31100,31100,31050,21
|
|
20230907,121300,3509728050,31100,31100,31100,31050,88
|
|
20230907,121200,3506994100,31050,31050,31100,31050,123
|
|
20230907,121100,3503174150,31100,31050,31100,31050,152
|
|
20230907,121000,3498452950,31100,31050,31100,31050,123
|
|
20230907,120900,3494633000,31150,31150,31150,31050,1205
|
|
20230907,120800,3457203350,31100,31100,31150,31100,72
|
|
20230907,120700,3454963350,31100,31150,31150,31100,46
|
|
20230907,120600,3453531200,31100,31150,31150,31050,82
|
|
20230907,120500,3450982650,31150,31100,31150,31050,40
|
|
20230907,120400,3449738150,31100,31100,31150,31050,77
|
|
20230907,120300,3447342750,31100,31150,31150,31100,24
|
|
20230907,120200,3446595450,31150,31150,31150,31100,134
|
|
20230907,120100,3442426400,31150,31150,31150,31100,72
|
|
20230907,120000,3440186350,31100,31150,31150,31100,49
|
|
20230907,115900,3438660900,31150,31000,31150,31000,424
|
|
20230907,115800,3425486650,31000,31000,31050,31000,63
|
|
20230907,115700,3423532050,31050,31050,31050,31000,53
|
|
20230907,115600,3421888100,31050,31100,31100,31050,421
|
|
20230907,115500,3408814500,31100,31050,31100,31050,1463
|
|
20230907,115400,3363380900,31100,31100,31100,31000,1140
|
|
20230907,115300,3327982150,31050,31100,31100,31050,121
|
|
20230907,115200,3324224050,31100,31100,31150,31100,526
|
|
20230907,115100,3307864650,31150,31100,31150,31100,275
|
|
20230907,115000,3299310500,31100,31100,31150,31100,87
|
|
20230907,114900,3296604000,31150,31150,31150,31100,384
|
|
20230907,114800,3284659800,31200,31100,31200,31100,68
|
|
20230907,114700,3282541800,31150,31050,31150,31050,141
|
|
20230907,114600,3278157050,31150,31150,31200,31150,235
|
|
20230907,114500,3270831000,31150,31200,31200,31150,1319
|
|
20230907,114400,3229704050,31150,31150,31200,31050,666
|
|
20230907,114300,3208958500,31150,31150,31150,31100,2131
|
|
20230907,114200,3142630800,31150,31100,31150,31000,1266
|
|
20230907,114100,3103258050,31100,31050,31100,31000,61
|
|
20230907,114000,3101362900,31050,31050,31050,31000,1971
|
|
20230907,113900,3040164900,31000,31000,31050,31000,490
|
|
20230907,113800,3024974050,31050,31050,31050,31000,34
|
|
20230907,113700,3023918400,31050,31050,31050,31000,1216
|
|
20230907,113600,2986162300,31000,31000,31050,31000,176
|
|
20230907,113500,2980705500,31000,30950,31050,30950,1785
|
|
20230907,113400,2925371700,31000,31050,31050,30950,5232
|
|
20230907,113300,2763168550,31050,31050,31050,31000,1019
|
|
20230907,113200,2731528650,31000,31050,31050,31000,109
|
|
20230907,113100,2728148050,31050,31050,31050,31000,170
|
|
20230907,113000,2722871000,31000,31000,31050,31000,113
|
|
20230907,112900,2719366550,31000,31000,31050,31000,555
|
|
20230907,112800,2702156900,31050,31000,31050,31000,181
|
|
20230907,112700,2696537200,31050,31050,31050,31000,788
|
|
20230907,112600,2672073250,31050,31000,31050,31000,198
|
|
20230907,112500,2665931250,31000,31050,31050,31000,733
|
|
20230907,112400,2643175100,31000,31000,31050,31000,509
|
|
20230907,112300,2627395150,31050,30950,31050,30900,586
|
|
20230907,112200,2609226650,30900,30900,31000,30900,611
|
|
20230907,112100,2590307900,31000,31100,31100,31000,4139
|
|
20230907,112000,2461983800,31050,31050,31100,31000,1777
|
|
20230907,111900,2406797300,31050,30900,31050,30900,4275
|
|
20230907,111800,2274335600,30900,30800,30900,30750,1796
|
|
20230907,111700,2218931500,30750,30750,30850,30750,2566
|
|
20230907,111600,2139829500,30750,30750,30800,30700,595
|
|
20230907,111500,2121533400,30750,30650,30750,30650,1360
|
|
20230907,111400,2079781300,30700,30600,30700,30550,5506
|
|
20230907,111300,1911049800,30600,30650,30650,30600,135
|
|
20230907,111200,1906913050,30600,30600,30650,30600,51
|
|
20230907,111100,1905351650,30600,30650,30650,30600,68
|
|
20230907,111000,1903270800,30600,30700,30700,30600,258
|
|
20230907,110900,1895367200,30700,30500,30700,30500,1369
|
|
20230907,110800,1853480350,30500,30500,30500,30450,274
|
|
20230907,110700,1845123400,30500,30500,30550,30500,357
|
|
20230907,110600,1834232100,30500,30500,30550,30500,360
|
|
20230907,110500,1823252050,30450,30500,30550,30400,3997
|
|
20230907,110400,1701521450,30500,30500,30550,30500,3642
|
|
20230907,110300,1590431200,30500,30500,30550,30500,823
|
|
20230907,110200,1565326200,30500,30450,30550,30450,1946
|
|
20230907,110100,1505958300,30450,30450,30500,30450,52
|
|
20230907,110000,1504374350,30450,30450,30500,30450,91
|
|
20230907,105900,1501599400,30450,30500,30500,30450,662
|
|
20230907,105800,1481432000,30500,30400,30500,30400,2548
|
|
20230907,105700,1403837300,30400,30350,30400,30300,1237
|
|
20230907,105600,1366256450,30350,30300,30350,30300,133
|
|
20230907,105500,1362220850,30350,30350,30350,30300,41
|
|
20230907,105400,1360977250,30350,30300,30350,30300,91
|
|
20230907,105300,1358215700,30300,30350,30350,30300,73
|
|
20230907,105200,1356002000,30350,30250,30350,30250,45
|
|
20230907,105100,1354638100,30300,30350,30350,30300,396
|
|
20230907,105000,1342638350,30350,30200,30350,30200,911
|
|
20230907,104900,1315066200,30250,30250,30250,30250,57
|
|
20230907,104800,1313341950,30250,30250,30250,30200,55
|
|
20230907,104700,1311678550,30250,30250,30250,30200,32
|
|
20230907,104600,1310710850,30250,30250,30250,30200,26
|
|
20230907,104500,1309924400,30250,30200,30250,30200,151
|
|
20230907,104400,1305357400,30250,30250,30250,30200,34
|
|
20230907,104300,1304329000,30250,30200,30250,30200,109
|
|
20230907,104200,1301033700,30250,30250,30250,30200,66
|
|
20230907,104100,1299037850,30250,30250,30250,30200,43
|
|
20230907,104000,1297737200,30250,30200,30250,30200,800
|
|
20230907,103900,1273555650,30150,30200,30200,30150,182
|
|
20230907,103800,1268064850,30150,30200,30200,30150,12
|
|
20230907,103700,1267702500,30150,30150,30150,30150,6
|
|
20230907,103600,1267521600,30150,30150,30150,30150,23
|
|
20230907,103500,1266828150,30150,30150,30200,30150,21
|
|
20230907,103400,1266194850,30150,30150,30200,30150,27
|
|
20230907,103300,1265379900,30150,30100,30150,30100,1504
|
|
20230907,103200,1220098150,30050,30100,30100,30050,697
|
|
20230907,103100,1199119050,30100,30150,30150,30100,127
|
|
20230907,103000,1195290250,30150,30150,30200,30150,325
|
|
20230907,102900,1185489500,30150,30150,30150,30150,198
|
|
20230907,102800,1179519800,30150,30150,30150,30150,99
|
|
20230907,102700,1176534950,30150,30150,30150,30150,4
|
|
20230907,102600,1176414350,30150,30200,30200,30150,132
|
|
20230907,102500,1172428450,30200,30150,30200,30150,267
|
|
20230907,102400,1164370100,30150,30200,30200,30150,1028
|
|
20230907,102300,1133374600,30200,30200,30200,30150,47
|
|
20230907,102200,1131955400,30150,30150,30200,30150,19
|
|
20230907,102100,1131382350,30200,30200,30200,30150,600
|
|
20230907,102000,1113262400,30200,30150,30200,30150,65
|
|
20230907,101900,1111301150,30150,30150,30350,30150,1482
|
|
20230907,101800,1066480950,30150,30100,30350,30050,4731
|
|
20230907,101700,923498300,30050,30100,30100,30050,61
|
|
20230907,101600,921662300,30100,30100,30100,30050,372
|
|
20230907,101500,910466200,30100,30100,30100,30100,208
|
|
20230907,101400,904205400,30100,30100,30100,30100,235
|
|
20230907,101300,897131900,30100,30100,30100,30100,108
|
|
20230907,101200,893881100,30100,30100,30100,30100,42
|
|
20230907,101100,892616900,30100,30150,30150,30100,43
|
|
20230907,101000,891322550,30100,30200,30200,30100,1235
|
|
20230907,100900,854095800,30200,30200,30200,30200,19
|
|
20230907,100800,853522000,30200,30200,30250,30200,8
|
|
20230907,100700,853280100,30200,30100,30300,30100,3453
|
|
20230907,100600,749114450,30100,30150,30150,30100,54
|
|
20230907,100500,747489000,30100,30150,30150,30100,6
|
|
20230907,100400,747308150,30100,30150,30150,30100,323
|
|
20230907,100300,737585300,30150,30200,30200,30100,764
|
|
20230907,100200,714549950,30200,30200,30200,30200,0
|
|
20230907,100100,714549950,30200,30150,30200,30150,48
|
|
20230907,100000,713102700,30150,30100,30150,30100,69
|
|
20230907,095900,711022700,30150,30150,30150,30100,390
|
|
20230907,095800,699264400,30150,30100,30150,30100,23
|
|
20230907,095700,698572050,30100,30150,30150,30100,604
|
|
20230907,095600,680363150,30150,30200,30200,30150,511
|
|
20230907,095500,664955950,30200,30150,30200,30150,881
|
|
20230907,095400,638390450,30150,30150,30150,30150,39
|
|
20230907,095300,637214600,30150,30150,30150,30150,10
|
|
20230907,095200,636913100,30150,30200,30200,30150,1386
|
|
20230907,095100,595062400,30250,30250,30300,30200,1246
|
|
20230907,095000,557371000,30250,30250,30250,30250,83
|
|
20230907,094900,554860250,30250,30250,30250,30250,283
|
|
20230907,094800,546299500,30250,30250,30250,30250,2
|
|
20230907,094700,546239000,30250,30250,30250,30250,27
|
|
20230907,094600,545422250,30250,30250,30250,30250,24
|
|
20230907,094500,544696250,30250,30300,30300,30250,32
|
|
20230907,094400,543727600,30300,30250,30300,30250,158
|
|
20230907,094300,538945750,30250,30250,30250,30250,25
|
|
20230907,094200,538189500,30250,30250,30250,30250,14
|
|
20230907,094100,537766000,30250,30250,30250,30250,111
|
|
20230907,094000,534408250,30250,30300,30300,30250,151
|
|
20230907,093900,529833300,30300,30300,30300,30250,604
|
|
20230907,093800,511540750,30300,30300,30300,30300,240
|
|
20230907,093700,504268750,30300,30250,30350,30250,193
|
|
20230907,093600,498414550,30350,30300,30350,30300,2085
|
|
20230907,093500,435235550,30300,30450,30450,30300,2357
|
|
20230907,093400,363606900,30400,30450,30450,30400,166
|
|
20230907,093300,358552250,30450,30450,30450,30400,107
|
|
20230907,093200,355297600,30450,30450,30450,30400,78
|
|
20230907,093100,352922550,30450,30450,30450,30400,72
|
|
20230907,093000,350730300,30450,30450,30450,30400,139
|
|
20230907,092900,346497800,30400,30450,30450,30400,116
|
|
20230907,092800,342968400,30450,30450,30450,30400,236
|
|
20230907,092700,335782550,30450,30500,30500,30450,360
|
|
20230907,092600,324820200,30500,30500,30500,30450,530
|
|
20230907,092500,308657350,30500,30450,30500,30450,42
|
|
20230907,092400,307376700,30500,30600,30600,30450,808
|
|
20230907,092300,282711900,30600,30550,30600,30450,3502
|
|
20230907,092200,175903100,30550,30600,30600,30500,229
|
|
20230907,092100,168905500,30600,30600,30600,30550,87
|
|
20230907,092000,166244900,30600,30600,30600,30550,188
|
|
20230907,091900,160499950,30600,30550,30600,30550,357
|
|
20230907,091800,149586350,30550,30350,30550,30300,880
|
|
20230907,091700,122784800,30350,30350,30350,30350,30
|
|
20230907,091600,121874300,30350,30350,30350,30300,108
|
|
20230907,091500,118599050,30350,30300,30350,30300,8
|
|
20230907,091400,118356350,30300,30350,30350,30250,388
|
|
20230907,091300,106595100,30350,30350,30350,30350,16
|
|
20230907,091200,106109500,30400,30450,30450,30350,327
|
|
20230907,091100,96173450,30400,30400,30400,30400,135
|
|
20230907,091000,92069450,30400,30400,30400,30400,176
|
|
20230907,090900,86719050,30450,30400,30450,30400,52
|
|
20230907,090800,85137650,30400,30450,30450,30400,477
|
|
20230907,090700,70632050,30450,30450,30450,30450,0
|
|
20230907,090600,70632050,30450,30500,30500,30400,20
|
|
20230907,090500,70022650,30500,30450,30500,30400,160
|
|
20230907,090400,65149200,30450,30400,30450,30350,366
|
|
20230907,090300,54021950,30500,30350,30500,30300,337
|
|
20230907,090200,43793700,30350,30250,30350,30200,164
|
|
20230907,090100,38828000,30250,30300,30300,30250,434
|
|
20230907,090000,25694400,30300,30300,30300,30300,848
|