705 lines
37 KiB
CSV
705 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,204200,6712534550,32350,32350,32350,32350,44599
|
|
20230914,204100,6712534550,32350,32350,32350,32350,0
|
|
20230914,204000,6712534550,32350,32350,32350,32350,0
|
|
20230914,203900,6712534550,32350,32350,32350,32350,0
|
|
20230914,203800,6712534550,32350,32350,32350,32350,0
|
|
20230914,203700,6712534550,32350,32350,32350,32350,0
|
|
20230914,203600,6712534550,32350,32350,32350,32350,0
|
|
20230914,203500,6712534550,32350,32350,32350,32350,0
|
|
20230914,203400,6712534550,32350,32350,32350,32350,0
|
|
20230914,203300,6712534550,32350,32350,32350,32350,0
|
|
20230914,203200,6712534550,32350,32350,32350,32350,0
|
|
20230914,203100,6712534550,32350,32350,32350,32350,0
|
|
20230914,203000,6712534550,32350,32350,32350,32350,0
|
|
20230914,202900,6712534550,32350,32350,32350,32350,0
|
|
20230914,202800,6712534550,32350,32350,32350,32350,0
|
|
20230914,202700,6712534550,32350,32350,32350,32350,0
|
|
20230914,202600,6712534550,32350,32350,32350,32350,0
|
|
20230914,202500,6712534550,32350,32350,32350,32350,0
|
|
20230914,202400,6712534550,32350,32350,32350,32350,0
|
|
20230914,202300,6712534550,32350,32350,32350,32350,0
|
|
20230914,202200,6712534550,32350,32350,32350,32350,0
|
|
20230914,202100,6712534550,32350,32350,32350,32350,0
|
|
20230914,202000,6712534550,32350,32350,32350,32350,0
|
|
20230914,201900,6712534550,32350,32350,32350,32350,0
|
|
20230914,201800,6712534550,32350,32350,32350,32350,0
|
|
20230914,201700,6712534550,32350,32350,32350,32350,0
|
|
20230914,201600,6712534550,32350,32350,32350,32350,0
|
|
20230914,201500,6712534550,32350,32350,32350,32350,0
|
|
20230914,201400,6712534550,32350,32350,32350,32350,0
|
|
20230914,201300,6712534550,32350,32350,32350,32350,0
|
|
20230914,201200,6712534550,32350,32350,32350,32350,44599
|
|
20230914,201100,6712534550,32350,32350,32350,32350,0
|
|
20230914,201000,6712534550,32350,32350,32350,32350,0
|
|
20230914,200900,6712534550,32350,32350,32350,32350,0
|
|
20230914,200800,6712534550,32350,32350,32350,32350,0
|
|
20230914,200700,6712534550,32350,32350,32350,32350,0
|
|
20230914,200600,6712534550,32350,32350,32350,32350,0
|
|
20230914,200500,6712534550,32350,32350,32350,32350,0
|
|
20230914,200400,6712534550,32350,32350,32350,32350,0
|
|
20230914,200300,6712534550,32350,32350,32350,32350,0
|
|
20230914,200200,6712534550,32350,32350,32350,32350,0
|
|
20230914,200100,6712534550,32350,32350,32350,32350,0
|
|
20230914,200000,6712534550,32350,32350,32350,32350,0
|
|
20230914,195900,6712534550,32350,32350,32350,32350,0
|
|
20230914,195800,6712534550,32350,32350,32350,32350,0
|
|
20230914,195700,6712534550,32350,32350,32350,32350,0
|
|
20230914,195600,6712534550,32350,32350,32350,32350,0
|
|
20230914,195500,6712534550,32350,32350,32350,32350,0
|
|
20230914,195400,6712534550,32350,32350,32350,32350,0
|
|
20230914,195300,6712534550,32350,32350,32350,32350,0
|
|
20230914,195200,6712534550,32350,32350,32350,32350,0
|
|
20230914,195100,6712534550,32350,32350,32350,32350,0
|
|
20230914,195000,6712534550,32350,32350,32350,32350,0
|
|
20230914,194900,6712534550,32350,32350,32350,32350,0
|
|
20230914,194800,6712534550,32350,32350,32350,32350,0
|
|
20230914,194700,6712534550,32350,32350,32350,32350,0
|
|
20230914,194600,6712534550,32350,32350,32350,32350,0
|
|
20230914,194500,6712534550,32350,32350,32350,32350,0
|
|
20230914,194400,6712534550,32350,32350,32350,32350,0
|
|
20230914,194300,6712534550,32350,32350,32350,32350,0
|
|
20230914,194200,6712534550,32350,32350,32350,32350,44599
|
|
20230914,194100,6712534550,32350,32350,32350,32350,0
|
|
20230914,194000,6712534550,32350,32350,32350,32350,0
|
|
20230914,193900,6712534550,32350,32350,32350,32350,0
|
|
20230914,193800,6712534550,32350,32350,32350,32350,0
|
|
20230914,193700,6712534550,32350,32350,32350,32350,0
|
|
20230914,193600,6712534550,32350,32350,32350,32350,0
|
|
20230914,193500,6712534550,32350,32350,32350,32350,0
|
|
20230914,193400,6712534550,32350,32350,32350,32350,0
|
|
20230914,193300,6712534550,32350,32350,32350,32350,0
|
|
20230914,193200,6712534550,32350,32350,32350,32350,0
|
|
20230914,193100,6712534550,32350,32350,32350,32350,0
|
|
20230914,193000,6712534550,32350,32350,32350,32350,0
|
|
20230914,192900,6712534550,32350,32350,32350,32350,0
|
|
20230914,192800,6712534550,32350,32350,32350,32350,0
|
|
20230914,192700,6712534550,32350,32350,32350,32350,0
|
|
20230914,192600,6712534550,32350,32350,32350,32350,0
|
|
20230914,192500,6712534550,32350,32350,32350,32350,0
|
|
20230914,192400,6712534550,32350,32350,32350,32350,0
|
|
20230914,192300,6712534550,32350,32350,32350,32350,0
|
|
20230914,192200,6712534550,32350,32350,32350,32350,0
|
|
20230914,192100,6712534550,32350,32350,32350,32350,0
|
|
20230914,192000,6712534550,32350,32350,32350,32350,0
|
|
20230914,191900,6712534550,32350,32350,32350,32350,0
|
|
20230914,191800,6712534550,32350,32350,32350,32350,0
|
|
20230914,191700,6712534550,32350,32350,32350,32350,0
|
|
20230914,191600,6712534550,32350,32350,32350,32350,0
|
|
20230914,191500,6712534550,32350,32350,32350,32350,0
|
|
20230914,191400,6712534550,32350,32350,32350,32350,0
|
|
20230914,191300,6712534550,32350,32350,32350,32350,0
|
|
20230914,191200,6712534550,32350,32350,32350,32350,44599
|
|
20230914,191100,6712534550,32350,32350,32350,32350,0
|
|
20230914,191000,6712534550,32350,32350,32350,32350,0
|
|
20230914,190900,6712534550,32350,32350,32350,32350,0
|
|
20230914,190800,6712534550,32350,32350,32350,32350,0
|
|
20230914,190700,6712534550,32350,32350,32350,32350,0
|
|
20230914,190600,6712534550,32350,32350,32350,32350,0
|
|
20230914,190500,6712534550,32350,32350,32350,32350,0
|
|
20230914,190400,6712534550,32350,32350,32350,32350,0
|
|
20230914,190300,6712534550,32350,32350,32350,32350,0
|
|
20230914,190200,6712534550,32350,32350,32350,32350,0
|
|
20230914,190100,6712534550,32350,32350,32350,32350,0
|
|
20230914,190000,6712534550,32350,32350,32350,32350,0
|
|
20230914,185900,6712534550,32350,32350,32350,32350,0
|
|
20230914,185800,6712534550,32350,32350,32350,32350,0
|
|
20230914,185700,6712534550,32350,32350,32350,32350,0
|
|
20230914,185600,6712534550,32350,32350,32350,32350,0
|
|
20230914,185500,6712534550,32350,32350,32350,32350,0
|
|
20230914,185400,6712534550,32350,32350,32350,32350,0
|
|
20230914,185300,6712534550,32350,32350,32350,32350,0
|
|
20230914,185200,6712534550,32350,32350,32350,32350,0
|
|
20230914,185100,6712534550,32350,32350,32350,32350,0
|
|
20230914,185000,6712534550,32350,32350,32350,32350,0
|
|
20230914,184900,6712534550,32350,32350,32350,32350,0
|
|
20230914,184800,6712534550,32350,32350,32350,32350,0
|
|
20230914,184700,6712534550,32350,32350,32350,32350,0
|
|
20230914,184600,6712534550,32350,32350,32350,32350,0
|
|
20230914,184500,6712534550,32350,32350,32350,32350,0
|
|
20230914,184400,6712534550,32350,32350,32350,32350,0
|
|
20230914,184300,6712534550,32350,32350,32350,32350,0
|
|
20230914,184200,6712534550,32350,32350,32350,32350,44599
|
|
20230914,184100,6712534550,32350,32350,32350,32350,0
|
|
20230914,184000,6712534550,32350,32350,32350,32350,0
|
|
20230914,183900,6712534550,32350,32350,32350,32350,0
|
|
20230914,183800,6712534550,32350,32350,32350,32350,0
|
|
20230914,183700,6712534550,32350,32350,32350,32350,0
|
|
20230914,183600,6712534550,32350,32350,32350,32350,0
|
|
20230914,183500,6712534550,32350,32350,32350,32350,0
|
|
20230914,183400,6712534550,32350,32350,32350,32350,0
|
|
20230914,183300,6712534550,32350,32350,32350,32350,0
|
|
20230914,183200,6712534550,32350,32350,32350,32350,0
|
|
20230914,183100,6712534550,32350,32350,32350,32350,0
|
|
20230914,183000,6712534550,32350,32350,32350,32350,0
|
|
20230914,182900,6712534550,32350,32350,32350,32350,0
|
|
20230914,182800,6712534550,32350,32350,32350,32350,0
|
|
20230914,182700,6712534550,32350,32350,32350,32350,0
|
|
20230914,182600,6712534550,32350,32350,32350,32350,0
|
|
20230914,182500,6712534550,32350,32350,32350,32350,0
|
|
20230914,182400,6712534550,32350,32350,32350,32350,0
|
|
20230914,182300,6712534550,32350,32350,32350,32350,0
|
|
20230914,182200,6712534550,32350,32350,32350,32350,0
|
|
20230914,182100,6712534550,32350,32350,32350,32350,0
|
|
20230914,182000,6712534550,32350,32350,32350,32350,0
|
|
20230914,181900,6712534550,32350,32350,32350,32350,0
|
|
20230914,181800,6712534550,32350,32350,32350,32350,0
|
|
20230914,181700,6712534550,32350,32350,32350,32350,0
|
|
20230914,181600,6712534550,32350,32350,32350,32350,0
|
|
20230914,181500,6712534550,32350,32350,32350,32350,0
|
|
20230914,181400,6712534550,32350,32350,32350,32350,0
|
|
20230914,181300,6712534550,32350,32350,32350,32350,0
|
|
20230914,181200,6712534550,32350,32350,32350,32350,44599
|
|
20230914,181100,6712534550,32350,32350,32350,32350,0
|
|
20230914,181000,6712534550,32350,32350,32350,32350,0
|
|
20230914,180900,6712534550,32350,32350,32350,32350,0
|
|
20230914,180800,6712534550,32350,32350,32350,32350,0
|
|
20230914,180700,6712534550,32350,32350,32350,32350,0
|
|
20230914,180600,6712534550,32350,32350,32350,32350,0
|
|
20230914,180500,6712534550,32350,32350,32350,32350,0
|
|
20230914,180400,6712534550,32350,32350,32350,32350,0
|
|
20230914,180300,6712534550,32350,32350,32350,32350,0
|
|
20230914,180200,6712534550,32350,32350,32350,32350,0
|
|
20230914,180100,6712534550,32350,32350,32350,32350,0
|
|
20230914,180000,6712534550,32350,32350,32350,32350,0
|
|
20230914,175900,6712534550,32350,32350,32350,32350,0
|
|
20230914,175800,6712534550,32350,32350,32350,32350,0
|
|
20230914,175700,6712534550,32350,32350,32350,32350,0
|
|
20230914,175600,6712534550,32350,32350,32350,32350,0
|
|
20230914,175500,6712534550,32350,32350,32350,32350,0
|
|
20230914,175400,6712534550,32350,32350,32350,32350,0
|
|
20230914,175300,6712534550,32350,32350,32350,32350,0
|
|
20230914,175200,6712534550,32350,32350,32350,32350,0
|
|
20230914,175100,6712534550,32350,32350,32350,32350,0
|
|
20230914,175000,6712534550,32350,32350,32350,32350,0
|
|
20230914,174900,6712534550,32350,32350,32350,32350,0
|
|
20230914,174800,6712534550,32350,32350,32350,32350,0
|
|
20230914,174700,6712534550,32350,32350,32350,32350,0
|
|
20230914,174600,6712534550,32350,32350,32350,32350,0
|
|
20230914,174500,6712534550,32350,32350,32350,32350,0
|
|
20230914,174400,6712534550,32350,32350,32350,32350,0
|
|
20230914,174300,6712534550,32350,32350,32350,32350,0
|
|
20230914,174200,6712534550,32350,32350,32350,32350,44599
|
|
20230914,174100,6712534550,32350,32350,32350,32350,0
|
|
20230914,174000,6712534550,32350,32350,32350,32350,0
|
|
20230914,173900,6712534550,32350,32350,32350,32350,0
|
|
20230914,173800,6712534550,32350,32350,32350,32350,0
|
|
20230914,173700,6712534550,32350,32350,32350,32350,0
|
|
20230914,173600,6712534550,32350,32350,32350,32350,0
|
|
20230914,173500,6712534550,32350,32350,32350,32350,0
|
|
20230914,173400,6712534550,32350,32350,32350,32350,0
|
|
20230914,173300,6712534550,32350,32350,32350,32350,0
|
|
20230914,173200,6712534550,32350,32350,32350,32350,0
|
|
20230914,173100,6712534550,32350,32350,32350,32350,0
|
|
20230914,173000,6712534550,32350,32350,32350,32350,0
|
|
20230914,172900,6712534550,32350,32350,32350,32350,0
|
|
20230914,172800,6712534550,32350,32350,32350,32350,0
|
|
20230914,172700,6712534550,32350,32350,32350,32350,0
|
|
20230914,172600,6712534550,32350,32350,32350,32350,0
|
|
20230914,172500,6712534550,32350,32350,32350,32350,0
|
|
20230914,172400,6712534550,32350,32350,32350,32350,0
|
|
20230914,172300,6712534550,32350,32350,32350,32350,0
|
|
20230914,172200,6712534550,32350,32350,32350,32350,0
|
|
20230914,172100,6712534550,32350,32350,32350,32350,0
|
|
20230914,172000,6712534550,32350,32350,32350,32350,0
|
|
20230914,171900,6712534550,32350,32350,32350,32350,0
|
|
20230914,171800,6712534550,32350,32350,32350,32350,0
|
|
20230914,171700,6712534550,32350,32350,32350,32350,0
|
|
20230914,171600,6712534550,32350,32350,32350,32350,0
|
|
20230914,171500,6712534550,32350,32350,32350,32350,0
|
|
20230914,171400,6712534550,32350,32350,32350,32350,0
|
|
20230914,171300,6712534550,32350,32350,32350,32350,0
|
|
20230914,171200,6712534550,32350,32350,32350,32350,44599
|
|
20230914,171100,6712534550,32350,32350,32350,32350,0
|
|
20230914,171000,6712534550,32350,32350,32350,32350,0
|
|
20230914,170900,6712534550,32350,32350,32350,32350,0
|
|
20230914,170800,6712534550,32350,32350,32350,32350,0
|
|
20230914,170700,6712534550,32350,32350,32350,32350,0
|
|
20230914,170600,6712534550,32350,32350,32350,32350,0
|
|
20230914,170500,6712534550,32350,32350,32350,32350,0
|
|
20230914,170400,6712534550,32350,32350,32350,32350,0
|
|
20230914,170300,6712534550,32350,32350,32350,32350,0
|
|
20230914,170200,6712534550,32350,32350,32350,32350,0
|
|
20230914,170100,6712534550,32350,32350,32350,32350,0
|
|
20230914,170000,6712534550,32350,32350,32350,32350,0
|
|
20230914,165900,6712534550,32350,32350,32350,32350,0
|
|
20230914,165800,6712534550,32350,32350,32350,32350,0
|
|
20230914,165700,6712534550,32350,32350,32350,32350,0
|
|
20230914,165600,6712534550,32350,32350,32350,32350,0
|
|
20230914,165500,6712534550,32350,32350,32350,32350,0
|
|
20230914,165400,6712534550,32350,32350,32350,32350,0
|
|
20230914,165300,6712534550,32350,32350,32350,32350,0
|
|
20230914,165200,6712534550,32350,32350,32350,32350,0
|
|
20230914,165100,6712534550,32350,32350,32350,32350,0
|
|
20230914,165000,6712534550,32350,32350,32350,32350,0
|
|
20230914,164900,6712534550,32350,32350,32350,32350,0
|
|
20230914,164800,6712534550,32350,32350,32350,32350,0
|
|
20230914,164700,6712534550,32350,32350,32350,32350,0
|
|
20230914,164600,6712534550,32350,32350,32350,32350,0
|
|
20230914,164500,6712534550,32350,32350,32350,32350,0
|
|
20230914,164400,6712534550,32350,32350,32350,32350,0
|
|
20230914,164300,6712534550,32350,32350,32350,32350,0
|
|
20230914,164200,6712534550,32350,32350,32350,32350,44599
|
|
20230914,164100,6712534550,32350,32350,32350,32350,0
|
|
20230914,164000,6712534550,32350,32350,32350,32350,0
|
|
20230914,163900,6712534550,32350,32350,32350,32350,0
|
|
20230914,163800,6712534550,32350,32350,32350,32350,0
|
|
20230914,163700,6712534550,32350,32350,32350,32350,0
|
|
20230914,163600,6712534550,32350,32350,32350,32350,0
|
|
20230914,163500,6712534550,32350,32350,32350,32350,0
|
|
20230914,163400,6712534550,32350,32350,32350,32350,0
|
|
20230914,163300,6712534550,32350,32350,32350,32350,0
|
|
20230914,163200,6712534550,32350,32350,32350,32350,0
|
|
20230914,163100,6712534550,32350,32350,32350,32350,0
|
|
20230914,163000,6712534550,32350,32350,32350,32350,0
|
|
20230914,162900,6712534550,32350,32350,32350,32350,0
|
|
20230914,162800,6712534550,32350,32350,32350,32350,0
|
|
20230914,162700,6712534550,32350,32350,32350,32350,0
|
|
20230914,162600,6712534550,32350,32350,32350,32350,0
|
|
20230914,162500,6712534550,32350,32350,32350,32350,0
|
|
20230914,162400,6712534550,32350,32350,32350,32350,0
|
|
20230914,162300,6712534550,32350,32350,32350,32350,0
|
|
20230914,162200,6712534550,32350,32350,32350,32350,0
|
|
20230914,162100,6712534550,32350,32350,32350,32350,0
|
|
20230914,162000,6712534550,32350,32350,32350,32350,0
|
|
20230914,161900,6712534550,32350,32350,32350,32350,0
|
|
20230914,161800,6712534550,32350,32350,32350,32350,0
|
|
20230914,161700,6712534550,32350,32350,32350,32350,0
|
|
20230914,161600,6712534550,32350,32350,32350,32350,0
|
|
20230914,161500,6712534550,32350,32350,32350,32350,0
|
|
20230914,161400,6712534550,32350,32350,32350,32350,0
|
|
20230914,161300,6712534550,32350,32350,32350,32350,0
|
|
20230914,161200,6712534550,32350,32350,32350,32350,44599
|
|
20230914,161100,6712534550,32350,32350,32350,32350,0
|
|
20230914,161000,6712534550,32350,32350,32350,32350,0
|
|
20230914,160900,6712534550,32350,32350,32350,32350,0
|
|
20230914,160800,6712534550,32350,32350,32350,32350,0
|
|
20230914,160700,6712534550,32350,32350,32350,32350,0
|
|
20230914,160600,6712534550,32350,32350,32350,32350,0
|
|
20230914,160500,6712534550,32350,32350,32350,32350,0
|
|
20230914,160400,6712534550,32350,32350,32350,32350,0
|
|
20230914,160300,6712534550,32350,32350,32350,32350,0
|
|
20230914,160200,6712534550,32350,32350,32350,32350,0
|
|
20230914,160100,6712534550,32350,32350,32350,32350,0
|
|
20230914,160000,6712534550,32350,32350,32350,32350,0
|
|
20230914,155900,6712534550,32350,32350,32350,32350,0
|
|
20230914,155800,6712534550,32350,32350,32350,32350,0
|
|
20230914,155700,6712534550,32350,32350,32350,32350,0
|
|
20230914,155600,6712534550,32350,32350,32350,32350,0
|
|
20230914,155500,6712534550,32350,32350,32350,32350,0
|
|
20230914,155400,6712534550,32350,32350,32350,32350,0
|
|
20230914,155300,6712534550,32350,32350,32350,32350,0
|
|
20230914,155200,6712534550,32350,32350,32350,32350,0
|
|
20230914,155100,6712534550,32350,32350,32350,32350,0
|
|
20230914,155000,6712534550,32350,32350,32350,32350,0
|
|
20230914,154900,6712534550,32350,32350,32350,32350,0
|
|
20230914,154800,6712534550,32350,32350,32350,32350,0
|
|
20230914,154700,6712534550,32350,32350,32350,32350,0
|
|
20230914,154600,6712534550,32350,32350,32350,32350,0
|
|
20230914,154500,6712534550,32350,32350,32350,32350,0
|
|
20230914,154400,6712534550,32350,32350,32350,32350,0
|
|
20230914,154300,6712534550,32350,32350,32350,32350,0
|
|
20230914,154200,6712534550,32350,32350,32350,32350,44599
|
|
20230914,154100,6712534550,32350,32350,32350,32350,0
|
|
20230914,154000,6712534550,32350,32350,32350,32350,0
|
|
20230914,153900,6712534550,32350,32350,32350,32350,0
|
|
20230914,153800,6712534550,32350,32350,32350,32350,0
|
|
20230914,153700,6712534550,32350,32350,32350,32350,0
|
|
20230914,153600,6712534550,32350,32350,32350,32350,0
|
|
20230914,153500,6712534550,32350,32350,32350,32350,0
|
|
20230914,153400,6712534550,32350,32350,32350,32350,0
|
|
20230914,153300,6712534550,32350,32350,32350,32350,0
|
|
20230914,153200,6712534550,32350,32350,32350,32350,0
|
|
20230914,153100,6712534550,32350,32350,32350,32350,0
|
|
20230914,153000,6712534550,32350,32350,32350,32350,44599
|
|
20230914,152900,5269756900,32150,32150,32150,32150,0
|
|
20230914,152800,5269756900,32150,32150,32150,32150,0
|
|
20230914,152700,5269756900,32150,32150,32150,32150,0
|
|
20230914,152600,5269756900,32150,32150,32150,32150,0
|
|
20230914,152500,5269756900,32150,32150,32150,32150,0
|
|
20230914,152400,5269756900,32150,32150,32150,32150,0
|
|
20230914,152300,5269756900,32150,32150,32150,32150,0
|
|
20230914,152200,5269756900,32150,32150,32150,32150,0
|
|
20230914,152100,5269756900,32150,32150,32150,32150,0
|
|
20230914,152000,5269756900,32150,32150,32150,32150,0
|
|
20230914,151900,5269756900,32150,32350,32350,32150,190
|
|
20230914,151800,5263634000,32350,32250,32350,32200,922
|
|
20230914,151700,5233890050,32200,32200,32250,32150,2236
|
|
20230914,151600,5161859300,32200,32250,32300,32200,2214
|
|
20230914,151500,5090486850,32250,32200,32250,32150,1348
|
|
20230914,151400,5047070750,32200,32250,32250,32200,129
|
|
20230914,151300,5042915550,32200,32200,32250,32150,430
|
|
20230914,151200,5029069750,32200,32250,32250,32200,512
|
|
20230914,151100,5012582150,32200,32150,32250,32150,284
|
|
20230914,151000,5003432300,32200,32200,32250,32150,318
|
|
20230914,150900,4993187700,32200,32250,32250,32200,378
|
|
20230914,150800,4981005900,32200,32250,32250,32200,169
|
|
20230914,150700,4975557750,32250,32150,32250,32150,1568
|
|
20230914,150600,4925073950,32200,32200,32200,32150,257
|
|
20230914,150500,4916803750,32150,32150,32200,32150,874
|
|
20230914,150400,4888694300,32150,32250,32250,32150,588
|
|
20230914,150300,4869756650,32200,32200,32250,32200,249
|
|
20230914,150200,4861731750,32200,32250,32250,32200,455
|
|
20230914,150100,4847061250,32200,32200,32250,32200,180
|
|
20230914,150000,4841257800,32200,32250,32250,32200,405
|
|
20230914,145900,4828208250,32250,32250,32250,32200,201
|
|
20230914,145800,4821731400,32200,32300,32350,32200,810
|
|
20230914,145700,4795590500,32250,32250,32250,32150,1132
|
|
20230914,145600,4759090150,32250,32200,32250,32150,1229
|
|
20230914,145500,4719513950,32250,32200,32250,32200,320
|
|
20230914,145400,4709195550,32200,32200,32250,32200,510
|
|
20230914,145300,4692751050,32250,32250,32250,32200,260
|
|
20230914,145200,4684372000,32200,32250,32250,32200,367
|
|
20230914,145100,4672548650,32200,32200,32250,32200,377
|
|
20230914,145000,4660398900,32250,32250,32250,32200,482
|
|
20230914,144900,4644858550,32200,32200,32250,32200,242
|
|
20230914,144800,4637057900,32250,32250,32250,32200,426
|
|
20230914,144700,4623323800,32250,32200,32250,32200,206
|
|
20230914,144600,4616682050,32200,32200,32250,32150,1034
|
|
20230914,144500,4583371700,32150,32150,32200,32150,192
|
|
20230914,144400,4577192850,32200,32200,32200,32150,341
|
|
20230914,144300,4566219450,32150,32150,32200,32150,257
|
|
20230914,144200,4557949750,32200,32200,32200,32150,172
|
|
20230914,144100,4552412000,32200,32200,32250,32150,1655
|
|
20230914,144000,4499116300,32200,32250,32250,32200,255
|
|
20230914,143900,4490894300,32250,32200,32250,32200,334
|
|
20230914,143800,4480125300,32250,32200,32250,32200,294
|
|
20230914,143700,4470652250,32250,32300,32300,32200,1188
|
|
20230914,143600,4432298600,32350,32350,32350,32300,154
|
|
20230914,143500,4427317550,32300,32350,32350,32300,273
|
|
20230914,143400,4418487900,32350,32350,32350,32300,145
|
|
20230914,143300,4413799250,32350,32300,32350,32300,122
|
|
20230914,143200,4409853700,32350,32350,32350,32300,367
|
|
20230914,143100,4397985600,32300,32300,32350,32300,261
|
|
20230914,143000,4389553700,32300,32250,32350,32250,373
|
|
20230914,142900,4377506150,32300,32250,32300,32200,757
|
|
20230914,142800,4353091450,32200,32350,32350,32200,1954
|
|
20230914,142700,4290131450,32400,32300,32400,32300,899
|
|
20230914,142600,4261047150,32350,32350,32350,32300,197
|
|
20230914,142500,4254674400,32300,32350,32350,32300,134
|
|
20230914,142400,4250339650,32350,32350,32350,32300,278
|
|
20230914,142300,4241351700,32350,32350,32350,32300,172
|
|
20230914,142200,4235787600,32300,32350,32350,32300,118
|
|
20230914,142100,4231970850,32350,32350,32350,32300,446
|
|
20230914,142000,4217558400,32300,32300,32350,32250,371
|
|
20230914,141900,4205571250,32300,32300,32300,32250,101
|
|
20230914,141800,4202309450,32300,32350,32350,32300,455
|
|
20230914,141700,4187599450,32300,32350,32350,32300,530
|
|
20230914,141600,4170473950,32300,32350,32350,32300,208
|
|
20230914,141500,4163747200,32300,32350,32350,32300,209
|
|
20230914,141400,4156986200,32350,32350,32350,32300,748
|
|
20230914,141300,4132789000,32300,32350,32350,32300,216
|
|
20230914,141200,4125801600,32300,32350,32350,32300,110
|
|
20230914,141100,4122243750,32300,32350,32350,32300,161
|
|
20230914,141000,4117036450,32350,32400,32400,32350,363
|
|
20230914,140900,4105285600,32350,32350,32400,32350,400
|
|
20230914,140800,4092336800,32400,32400,32400,32350,193
|
|
20230914,140700,4086085750,32350,32400,32400,32350,671
|
|
20230914,140600,4064371000,32350,32350,32400,32350,338
|
|
20230914,140500,4053425850,32400,32400,32400,32350,260
|
|
20230914,140400,4045011150,32350,32400,32400,32350,336
|
|
20230914,140300,4034127000,32350,32400,32400,32350,344
|
|
20230914,140200,4022993950,32400,32400,32400,32350,205
|
|
20230914,140100,4016355400,32400,32350,32400,32350,358
|
|
20230914,140000,4004762450,32350,32350,32400,32350,157
|
|
20230914,135900,3999678100,32350,32350,32400,32350,426
|
|
20230914,135800,3985887100,32350,32350,32400,32350,1449
|
|
20230914,135700,3938989750,32400,32350,32400,32350,194
|
|
20230914,135600,3932704300,32350,32400,32400,32350,204
|
|
20230914,135500,3926095800,32400,32400,32400,32350,654
|
|
20230914,135400,3904906500,32400,32400,32400,32350,190
|
|
20230914,135300,3898751350,32400,32400,32400,32350,372
|
|
20230914,135200,3886702400,32350,32400,32400,32350,406
|
|
20230914,135100,3873558650,32350,32400,32400,32300,223
|
|
20230914,135000,3866340600,32350,32300,32400,32250,4027
|
|
20230914,134900,3736092200,32300,32300,32300,32250,174
|
|
20230914,134800,3730472750,32300,32250,32300,32250,310
|
|
20230914,134700,3720461750,32300,32300,32300,32250,351
|
|
20230914,134600,3709125150,32300,32300,32300,32250,103
|
|
20230914,134500,3705798400,32300,32300,32300,32250,1166
|
|
20230914,134400,3668173850,32300,32300,32300,32250,143
|
|
20230914,134300,3663556050,32300,32250,32300,32250,244
|
|
20230914,134200,3655675150,32250,32300,32300,32250,251
|
|
20230914,134100,3647569450,32300,32300,32300,32250,373
|
|
20230914,134000,3635523200,32300,32300,32300,32300,159
|
|
20230914,133900,3630387500,32300,32300,32350,32250,395
|
|
20230914,133800,3617627950,32350,32300,32350,32300,1167
|
|
20230914,133700,3579932850,32300,32350,32350,32300,126
|
|
20230914,133600,3575857500,32350,32300,32350,32300,308
|
|
20230914,133500,3565895600,32350,32300,32350,32300,154
|
|
20230914,133400,3560915250,32350,32300,32350,32300,173
|
|
20230914,133300,3555319500,32350,32350,32350,32300,329
|
|
20230914,133200,3544678050,32350,32350,32350,32300,81
|
|
20230914,133100,3542057850,32300,32350,32350,32300,135
|
|
20230914,133000,3537690900,32300,32300,32350,32250,567
|
|
20230914,132900,3519373900,32300,32350,32350,32300,986
|
|
20230914,132800,3487519550,32300,32300,32350,32250,1821
|
|
20230914,132700,3428684750,32300,32250,32300,32250,262
|
|
20230914,132600,3420225500,32300,32250,32300,32250,1068
|
|
20230914,132500,3385770450,32250,32300,32300,32250,285
|
|
20230914,132400,3376565950,32300,32250,32300,32250,219
|
|
20230914,132300,3369493100,32300,32300,32300,32250,183
|
|
20230914,132200,3363582800,32300,32300,32300,32250,387
|
|
20230914,132100,3351084300,32300,32250,32300,32250,358
|
|
20230914,132000,3339533500,32300,32250,32300,32250,776
|
|
20230914,131900,3314500150,32250,32150,32250,32150,876
|
|
20230914,131800,3286271800,32200,32250,32250,32200,356
|
|
20230914,131700,3274805650,32250,32300,32300,32150,1270
|
|
20230914,131600,3233850700,32250,32050,32300,32050,5173
|
|
20230914,131500,3067396800,32100,32100,32100,32050,590
|
|
20230914,131400,3048459250,32100,32100,32100,32050,273
|
|
20230914,131300,3039696600,32050,32100,32100,32050,401
|
|
20230914,131200,3026825100,32100,32050,32100,32000,634
|
|
20230914,131100,3006500400,32050,31950,32050,31950,1646
|
|
20230914,131000,2953827850,32000,32000,32000,31950,2068
|
|
20230914,130900,2887736200,32000,31950,32000,31950,123
|
|
20230914,130800,2883802850,32000,32050,32050,31950,1555
|
|
20230914,130700,2834032350,32050,32000,32050,32000,1375
|
|
20230914,130600,2790014450,32050,32000,32050,31950,4725
|
|
20230914,130500,2638719900,32000,32000,32000,31950,400
|
|
20230914,130400,2625922100,32000,32000,32000,31950,182
|
|
20230914,130300,2620099650,32000,31950,32000,31950,214
|
|
20230914,130200,2613254800,31950,31850,31950,31850,1647
|
|
20230914,130100,2560667350,31900,31900,31900,31850,206
|
|
20230914,130000,2554097600,31850,31900,31900,31850,501
|
|
20230914,125900,2538119000,31850,31850,31850,31850,5
|
|
20230914,125800,2537959750,31850,31850,31900,31850,108
|
|
20230914,125700,2534518350,31900,31850,31900,31850,1010
|
|
20230914,125600,2502349750,31900,31900,31900,31850,1081
|
|
20230914,125500,2467918150,31900,31850,31900,31850,150
|
|
20230914,125400,2463133950,31900,31900,31950,31900,1041
|
|
20230914,125300,2429926000,31900,31950,31950,31900,30
|
|
20230914,125200,2428967800,31950,31950,31950,31900,3348
|
|
20230914,125100,2322166400,31950,31950,31950,31900,107
|
|
20230914,125000,2318750100,31950,31900,31950,31900,51
|
|
20230914,124900,2317121050,31950,31900,31950,31900,67
|
|
20230914,124800,2314982250,31950,31950,31950,31900,114
|
|
20230914,124700,2311340000,31950,31900,31950,31900,55
|
|
20230914,124600,2309583400,31900,31900,31950,31900,23
|
|
20230914,124500,2308849650,31950,31900,31950,31900,38
|
|
20230914,124400,2307635850,31950,31950,31950,31900,99
|
|
20230914,124300,2304474100,31950,31900,31950,31900,36
|
|
20230914,124200,2303324600,31900,31900,31950,31850,985
|
|
20230914,124100,2271904350,31850,31900,31900,31850,91
|
|
20230914,124000,2269004850,31900,31950,31950,31900,1074
|
|
20230914,123900,2234744050,31900,31900,31950,31900,50
|
|
20230914,123800,2233148450,31900,31950,31950,31900,42
|
|
20230914,123700,2231806650,31900,31950,31950,31900,6
|
|
20230914,123600,2231615150,31950,31900,31950,31900,64
|
|
20230914,123500,2229571450,31900,31950,31950,31900,41
|
|
20230914,123400,2228262300,31900,31950,31950,31900,154
|
|
20230914,123300,2223348250,31900,31900,31950,31900,16
|
|
20230914,123200,2222837350,31950,31950,31950,31900,63
|
|
20230914,123100,2220825150,31950,31950,32000,31900,1363
|
|
20230914,123000,2177268400,32000,31950,32000,31950,1529
|
|
20230914,122900,2128403500,31950,31950,31950,31900,687
|
|
20230914,122800,2106461150,31950,31850,31950,31850,1029
|
|
20230914,122700,2073629950,31850,31900,31900,31850,48
|
|
20230914,122600,2072098850,31900,31850,31900,31850,57
|
|
20230914,122500,2070281250,31900,31900,31900,31900,28
|
|
20230914,122400,2069388050,31900,31900,31900,31850,504
|
|
20230914,122300,2053311200,31850,31850,31900,31850,46
|
|
20230914,122200,2051845950,31850,31900,31900,31850,103
|
|
20230914,122100,2048563550,31900,31900,31900,31850,46
|
|
20230914,122000,2047096350,31900,31850,31900,31850,237
|
|
20230914,121900,2039541250,31850,31900,31900,31850,47
|
|
20230914,121800,2038044100,31900,31850,31900,31850,134
|
|
20230914,121700,2033774900,31850,31850,31900,31850,70
|
|
20230914,121600,2031544950,31850,31900,31900,31850,36
|
|
20230914,121500,2030397800,31900,31900,31900,31850,74
|
|
20230914,121400,2028039200,31900,31850,31900,31850,45
|
|
20230914,121300,2026605600,31900,31900,31900,31850,31
|
|
20230914,121200,2025617700,31850,31850,31900,31850,63
|
|
20230914,121100,2023609100,31900,31900,31900,31850,54
|
|
20230914,121000,2021887900,31850,31900,31900,31850,124
|
|
20230914,120900,2017932750,31900,31850,31900,31850,316
|
|
20230914,120800,2007854300,31850,31900,31900,31850,42
|
|
20230914,120700,2006516550,31900,31850,31900,31850,46
|
|
20230914,120600,2005051050,31900,31900,31900,31850,38
|
|
20230914,120500,2003839050,31850,31850,31900,31850,198
|
|
20230914,120400,1997532600,31850,31850,31900,31850,10
|
|
20230914,120300,1997214000,31850,31850,31900,31850,56
|
|
20230914,120200,1995429150,31850,31900,31900,31850,144
|
|
20230914,120100,1990841800,31900,31850,31900,31850,44
|
|
20230914,120000,1989439850,31850,31850,31900,31850,74
|
|
20230914,115900,1987081600,31900,31850,31900,31850,48
|
|
20230914,115800,1985550650,31850,31850,31900,31850,52
|
|
20230914,115700,1983892400,31900,31850,31900,31850,43
|
|
20230914,115600,1982521650,31900,31850,31900,31850,40
|
|
20230914,115500,1981245900,31850,31850,31900,31850,742
|
|
20230914,115400,1957613100,31900,31900,31900,31850,68
|
|
20230914,115300,1955444150,31850,31850,31900,31800,993
|
|
20230914,115200,1923818000,31850,31850,31850,31800,67
|
|
20230914,115100,1921684400,31800,31850,31850,31800,138
|
|
20230914,115000,1917289550,31850,31900,31900,31800,2096
|
|
20230914,114900,1850536600,31950,31900,31950,31850,195
|
|
20230914,114800,1844316450,31900,31900,31900,31850,49
|
|
20230914,114700,1842753700,31900,31900,31900,31850,187
|
|
20230914,114600,1836789250,31950,31900,31950,31900,63
|
|
20230914,114500,1834779350,31900,31850,31900,31850,120
|
|
20230914,114400,1830951850,31900,31900,31900,31850,103
|
|
20230914,114300,1827666400,31900,31900,31900,31850,213
|
|
20230914,114200,1820872250,31900,31900,31900,31850,208
|
|
20230914,114100,1814238200,31850,31850,31900,31850,32
|
|
20230914,114000,1813218700,31900,31900,31900,31850,154
|
|
20230914,113900,1808306400,31900,31950,31950,31850,1811
|
|
20230914,113800,1750532100,31950,31900,32000,31900,375
|
|
20230914,113700,1738550750,31950,31950,31950,31900,124
|
|
20230914,113600,1734589350,31950,31950,31950,31900,213
|
|
20230914,113500,1727784400,31950,31950,31950,31900,70
|
|
20230914,113400,1725548400,31950,31950,32000,31900,474
|
|
20230914,113300,1710405550,31950,31950,31950,31900,535
|
|
20230914,113200,1693312900,31950,31950,31950,31900,82
|
|
20230914,113100,1690693250,31900,31900,31950,31900,178
|
|
20230914,113000,1685007000,31950,31900,31950,31900,41
|
|
20230914,112900,1683697300,31900,31950,31950,31900,48
|
|
20230914,112800,1682165850,31950,31900,31950,31900,86
|
|
20230914,112700,1679418550,31900,31950,31950,31900,14
|
|
20230914,112600,1678971750,31950,32000,32000,31900,2687
|
|
20230914,112500,1593166400,32000,31950,32000,31950,1379
|
|
20230914,112400,1549105300,31950,31850,31950,31850,1153
|
|
20230914,112300,1512320100,31850,31900,31900,31850,134
|
|
20230914,112200,1508048900,31850,31850,31900,31850,56
|
|
20230914,112100,1506264200,31850,31850,31900,31850,143
|
|
20230914,112000,1501707550,31900,31900,31900,31850,67
|
|
20230914,111900,1499570900,31900,31850,31900,31850,86
|
|
20230914,111800,1496829850,31900,31850,31900,31850,76
|
|
20230914,111700,1494408400,31850,31900,31900,31850,84
|
|
20230914,111600,1491729750,31850,31900,31900,31850,197
|
|
20230914,111500,1485448850,31850,31850,31900,31850,17
|
|
20230914,111400,1484907100,31900,31900,31900,31850,292
|
|
20230914,111300,1475595150,31900,31850,31900,31850,52
|
|
20230914,111200,1473937350,31850,31850,31900,31850,250
|
|
20230914,111100,1465973250,31900,31850,31900,31850,47
|
|
20230914,111000,1464475100,31850,31850,31900,31850,107
|
|
20230914,110900,1461065150,31900,31900,31900,31850,86
|
|
20230914,110800,1458323950,31850,31900,31900,31850,32
|
|
20230914,110700,1457303600,31900,31900,31900,31850,76
|
|
20230914,110600,1454881150,31850,31850,31900,31850,19
|
|
20230914,110500,1454275400,31900,31900,31900,31850,68
|
|
20230914,110400,1452106600,31850,31900,31900,31850,33
|
|
20230914,110300,1451054700,31850,31850,31900,31850,191
|
|
20230914,110200,1444966000,31850,31900,31900,31850,122
|
|
20230914,110100,1441077200,31900,31900,31900,31850,267
|
|
20230914,110000,1432573050,31850,31900,31900,31850,99
|
|
20230914,105900,1429417900,31950,31900,31950,31850,230
|
|
20230914,105800,1422081000,31900,31900,31950,31850,999
|
|
20230914,105700,1390211350,31850,31900,31900,31850,251
|
|
20230914,105600,1382208300,31900,31850,31900,31850,212
|
|
20230914,105500,1375448750,31850,31850,31900,31850,251
|
|
20230914,105400,1367452550,31900,31850,31900,31850,205
|
|
20230914,105300,1360922650,31900,31850,31900,31850,153
|
|
20230914,105200,1356046900,31900,31850,31900,31850,1072
|
|
20230914,105100,1321903400,31900,31900,31900,31850,1377
|
|
20230914,105000,1277977450,31900,31900,31900,31850,71
|
|
20230914,104900,1275713650,31900,31850,31900,31850,49
|
|
20230914,104800,1274150850,31900,31900,31900,31850,72
|
|
20230914,104700,1271854700,31850,31900,31900,31850,22
|
|
20230914,104600,1271153350,31850,31900,31900,31850,116
|
|
20230914,104500,1267453600,31850,31900,31900,31850,78
|
|
20230914,104400,1264965850,31850,31850,31950,31850,283
|
|
20230914,104300,1255937400,31900,31950,31950,31850,265
|
|
20230914,104200,1247482300,31900,31950,31950,31900,410
|
|
20230914,104100,1234400000,31950,31950,31950,31900,69
|
|
20230914,104000,1232195900,31950,31900,31950,31900,265
|
|
20230914,103900,1223741700,31950,31950,31950,31900,117
|
|
20230914,103800,1220005000,31950,31950,31950,31900,513
|
|
20230914,103700,1203638650,31900,31900,31950,31900,101
|
|
20230914,103600,1200414550,31900,31950,31950,31900,81
|
|
20230914,103500,1197828900,31900,31900,31950,31900,48
|
|
20230914,103400,1196296100,31950,31900,31950,31850,266
|
|
20230914,103300,1187808850,31900,31900,31900,31850,100
|
|
20230914,103200,1184619200,31900,31900,31950,31900,741
|
|
20230914,103100,1160979550,31950,31900,31950,31850,488
|
|
20230914,103000,1145410350,31900,31850,31900,31850,66
|
|
20230914,102900,1143305250,31900,31900,31900,31900,322
|
|
20230914,102800,1133033450,31950,31900,31950,31900,353
|
|
20230914,102700,1121770500,31950,31950,31950,31900,206
|
|
20230914,102600,1115196350,31900,31950,31950,31900,62
|
|
20230914,102500,1113217800,31950,31950,32000,31950,231
|
|
20230914,102400,1105835500,32000,32000,32000,31950,266
|
|
20230914,102300,1097336200,31950,31950,32000,31950,263
|
|
20230914,102200,1088931450,31950,31950,31950,31950,309
|
|
20230914,102100,1079058900,31950,32000,32000,31950,247
|
|
20230914,102000,1071164050,31950,32000,32000,31950,232
|
|
20230914,101900,1063750100,31950,31900,32000,31900,470
|
|
20230914,101800,1048735900,32000,31950,32000,31900,222
|
|
20230914,101700,1041642000,31900,31950,31950,31900,169
|
|
20230914,101600,1036244750,31950,32000,32000,31900,476
|
|
20230914,101500,1021037300,32000,32000,32000,31950,1195
|
|
20230914,101400,982808200,32000,31950,32050,31950,1074
|
|
20230914,101300,948433600,32000,31950,32000,31950,571
|
|
20230914,101200,930162200,31950,31950,32000,31950,123
|
|
20230914,101100,926227850,32000,32000,32000,31950,49
|
|
20230914,101000,924660250,31950,31950,32000,31950,433
|
|
20230914,100900,910819400,32000,32000,32000,31950,209
|
|
20230914,100800,904132100,31950,32000,32000,31950,622
|
|
20230914,100700,884253450,32000,32000,32000,31950,428
|
|
20230914,100600,870558750,31950,31950,32000,31900,1603
|
|
20230914,100500,819327600,31900,31900,31950,31900,467
|
|
20230914,100400,804430150,31900,31950,31950,31900,67
|
|
20230914,100300,802289900,31950,31900,31950,31900,70
|
|
20230914,100200,800054200,31950,31950,31950,31900,82
|
|
20230914,100100,797434600,31950,31950,31950,31900,217
|
|
20230914,100000,790501850,31950,31900,31950,31900,61
|
|
20230914,095900,788554200,31950,31950,31950,31900,460
|
|
20230914,095800,773865950,31900,31950,31950,31900,2338
|
|
20230914,095700,699259200,31900,31950,31950,31900,97
|
|
20230914,095600,696161150,31900,31950,31950,31900,126
|
|
20230914,095500,692136200,31950,31850,31950,31850,3353
|
|
20230914,095400,585255200,31850,31850,31850,31800,120
|
|
20230914,095300,581438200,31850,31800,31850,31800,210
|
|
20230914,095200,574750500,31800,31850,31850,31800,108
|
|
20230914,095100,571313050,31850,31850,31850,31800,101
|
|
20230914,095000,568098300,31850,31800,31850,31800,81
|
|
20230914,094900,565520200,31850,31800,31850,31800,92
|
|
20230914,094800,562593500,31850,31800,31850,31800,376
|
|
20230914,094700,550632950,31800,31850,31850,31800,124
|
|
20230914,094600,546685850,31850,31800,31850,31800,75
|
|
20230914,094500,544297450,31850,31800,31850,31800,86
|
|
20230914,094400,541562400,31800,31850,31850,31800,94
|
|
20230914,094300,538571650,31850,31850,31850,31800,50
|
|
20230914,094200,536980100,31850,31800,31850,31800,232
|
|
20230914,094100,529602400,31850,31850,31850,31800,53
|
|
20230914,094000,527915100,31800,31850,31850,31800,300
|
|
20230914,093900,518374600,31800,31800,31850,31800,165
|
|
20230914,093800,513127450,31800,31800,31850,31800,207
|
|
20230914,093700,506541250,31800,31800,31850,31800,106
|
|
20230914,093600,503170250,31800,31850,31850,31800,53
|
|
20230914,093500,501484200,31750,31800,31850,31750,246
|
|
20230914,093400,493660400,31800,31800,31850,31800,706
|
|
20230914,093300,471209250,31800,31800,31850,31750,758
|
|
20230914,093200,447105800,31750,31700,31750,31650,1754
|
|
20230914,093100,391433700,31650,31700,31700,31600,2239
|
|
20230914,093000,320552100,31700,31750,31750,31700,353
|
|
20230914,092900,309360250,31750,31750,31750,31700,335
|
|
20230914,092800,298735850,31750,31700,31800,31700,477
|
|
20230914,092700,283592050,31750,31750,31750,31700,18
|
|
20230914,092600,283020850,31750,31800,31800,31700,678
|
|
20230914,092500,261494100,31800,31750,31800,31750,397
|
|
20230914,092400,248877400,31750,31700,31750,31700,260
|
|
20230914,092300,240624600,31700,31750,31750,31700,115
|
|
20230914,092200,236973700,31700,31700,31750,31700,223
|
|
20230914,092100,229896900,31700,31700,31750,31700,178
|
|
20230914,092000,224253400,31750,31700,31750,31650,363
|
|
20230914,091900,212746650,31700,31700,31750,31700,474
|
|
20230914,091800,197720700,31700,31750,31750,31700,108
|
|
20230914,091700,194296100,31750,31750,31750,31700,201
|
|
20230914,091600,187918200,31750,31750,31750,31700,121
|
|
20230914,091500,184076700,31750,31750,31750,31700,89
|
|
20230914,091400,181253350,31750,31750,31750,31650,184
|
|
20230914,091300,175419300,31750,31650,31750,31650,232
|
|
20230914,091200,168067450,31650,31700,31750,31650,407
|
|
20230914,091100,155177500,31700,31700,31700,31700,157
|
|
20230914,091000,150200600,31650,31750,31750,31650,152
|
|
20230914,090900,145382400,31700,31700,31750,31700,407
|
|
20230914,090800,132478200,31700,31700,31700,31650,555
|
|
20230914,090700,114892900,31700,31700,31700,31650,107
|
|
20230914,090600,111501300,31650,31600,31650,31600,358
|
|
20230914,090500,100171850,31600,31650,31700,31600,424
|
|
20230914,090400,86761300,31600,31700,31700,31600,558
|
|
20230914,090300,69113050,31750,31600,31800,31600,997
|
|
20230914,090200,37575900,31600,31650,31650,31600,38
|
|
20230914,090100,36373500,31650,31600,31650,31600,206
|
|
20230914,090000,29861950,31600,31850,31850,31600,939
|