710 lines
37 KiB
CSV
710 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,204700,2489685300,32350,32350,32350,32350,7256
|
|
20230918,204600,2489685300,32350,32350,32350,32350,0
|
|
20230918,204500,2489685300,32350,32350,32350,32350,0
|
|
20230918,204400,2489685300,32350,32350,32350,32350,0
|
|
20230918,204300,2489685300,32350,32350,32350,32350,0
|
|
20230918,204200,2489685300,32350,32350,32350,32350,0
|
|
20230918,204100,2489685300,32350,32350,32350,32350,0
|
|
20230918,204000,2489685300,32350,32350,32350,32350,0
|
|
20230918,203900,2489685300,32350,32350,32350,32350,0
|
|
20230918,203800,2489685300,32350,32350,32350,32350,0
|
|
20230918,203700,2489685300,32350,32350,32350,32350,0
|
|
20230918,203600,2489685300,32350,32350,32350,32350,0
|
|
20230918,203500,2489685300,32350,32350,32350,32350,0
|
|
20230918,203400,2489685300,32350,32350,32350,32350,0
|
|
20230918,203300,2489685300,32350,32350,32350,32350,0
|
|
20230918,203200,2489685300,32350,32350,32350,32350,0
|
|
20230918,203100,2489685300,32350,32350,32350,32350,0
|
|
20230918,203000,2489685300,32350,32350,32350,32350,0
|
|
20230918,202900,2489685300,32350,32350,32350,32350,0
|
|
20230918,202800,2489685300,32350,32350,32350,32350,0
|
|
20230918,202700,2489685300,32350,32350,32350,32350,0
|
|
20230918,202600,2489685300,32350,32350,32350,32350,0
|
|
20230918,202500,2489685300,32350,32350,32350,32350,0
|
|
20230918,202400,2489685300,32350,32350,32350,32350,0
|
|
20230918,202300,2489685300,32350,32350,32350,32350,0
|
|
20230918,202200,2489685300,32350,32350,32350,32350,0
|
|
20230918,202100,2489685300,32350,32350,32350,32350,0
|
|
20230918,202000,2489685300,32350,32350,32350,32350,0
|
|
20230918,201900,2489685300,32350,32350,32350,32350,0
|
|
20230918,201800,2489685300,32350,32350,32350,32350,0
|
|
20230918,201700,2489685300,32350,32350,32350,32350,7256
|
|
20230918,201600,2489685300,32350,32350,32350,32350,0
|
|
20230918,201500,2489685300,32350,32350,32350,32350,0
|
|
20230918,201400,2489685300,32350,32350,32350,32350,0
|
|
20230918,201300,2489685300,32350,32350,32350,32350,0
|
|
20230918,201200,2489685300,32350,32350,32350,32350,0
|
|
20230918,201100,2489685300,32350,32350,32350,32350,0
|
|
20230918,201000,2489685300,32350,32350,32350,32350,0
|
|
20230918,200900,2489685300,32350,32350,32350,32350,0
|
|
20230918,200800,2489685300,32350,32350,32350,32350,0
|
|
20230918,200700,2489685300,32350,32350,32350,32350,0
|
|
20230918,200600,2489685300,32350,32350,32350,32350,0
|
|
20230918,200500,2489685300,32350,32350,32350,32350,0
|
|
20230918,200400,2489685300,32350,32350,32350,32350,0
|
|
20230918,200300,2489685300,32350,32350,32350,32350,0
|
|
20230918,200200,2489685300,32350,32350,32350,32350,0
|
|
20230918,200100,2489685300,32350,32350,32350,32350,0
|
|
20230918,200000,2489685300,32350,32350,32350,32350,0
|
|
20230918,195900,2489685300,32350,32350,32350,32350,0
|
|
20230918,195800,2489685300,32350,32350,32350,32350,0
|
|
20230918,195700,2489685300,32350,32350,32350,32350,0
|
|
20230918,195600,2489685300,32350,32350,32350,32350,0
|
|
20230918,195500,2489685300,32350,32350,32350,32350,0
|
|
20230918,195400,2489685300,32350,32350,32350,32350,0
|
|
20230918,195300,2489685300,32350,32350,32350,32350,0
|
|
20230918,195200,2489685300,32350,32350,32350,32350,0
|
|
20230918,195100,2489685300,32350,32350,32350,32350,0
|
|
20230918,195000,2489685300,32350,32350,32350,32350,0
|
|
20230918,194900,2489685300,32350,32350,32350,32350,0
|
|
20230918,194800,2489685300,32350,32350,32350,32350,0
|
|
20230918,194700,2489685300,32350,32350,32350,32350,7256
|
|
20230918,194600,2489685300,32350,32350,32350,32350,0
|
|
20230918,194500,2489685300,32350,32350,32350,32350,0
|
|
20230918,194400,2489685300,32350,32350,32350,32350,0
|
|
20230918,194300,2489685300,32350,32350,32350,32350,0
|
|
20230918,194200,2489685300,32350,32350,32350,32350,0
|
|
20230918,194100,2489685300,32350,32350,32350,32350,0
|
|
20230918,194000,2489685300,32350,32350,32350,32350,0
|
|
20230918,193900,2489685300,32350,32350,32350,32350,0
|
|
20230918,193800,2489685300,32350,32350,32350,32350,0
|
|
20230918,193700,2489685300,32350,32350,32350,32350,0
|
|
20230918,193600,2489685300,32350,32350,32350,32350,0
|
|
20230918,193500,2489685300,32350,32350,32350,32350,0
|
|
20230918,193400,2489685300,32350,32350,32350,32350,0
|
|
20230918,193300,2489685300,32350,32350,32350,32350,0
|
|
20230918,193200,2489685300,32350,32350,32350,32350,0
|
|
20230918,193100,2489685300,32350,32350,32350,32350,0
|
|
20230918,193000,2489685300,32350,32350,32350,32350,0
|
|
20230918,192900,2489685300,32350,32350,32350,32350,0
|
|
20230918,192800,2489685300,32350,32350,32350,32350,0
|
|
20230918,192700,2489685300,32350,32350,32350,32350,0
|
|
20230918,192600,2489685300,32350,32350,32350,32350,0
|
|
20230918,192500,2489685300,32350,32350,32350,32350,0
|
|
20230918,192400,2489685300,32350,32350,32350,32350,0
|
|
20230918,192300,2489685300,32350,32350,32350,32350,0
|
|
20230918,192200,2489685300,32350,32350,32350,32350,0
|
|
20230918,192100,2489685300,32350,32350,32350,32350,0
|
|
20230918,192000,2489685300,32350,32350,32350,32350,0
|
|
20230918,191900,2489685300,32350,32350,32350,32350,0
|
|
20230918,191800,2489685300,32350,32350,32350,32350,0
|
|
20230918,191700,2489685300,32350,32350,32350,32350,7256
|
|
20230918,191600,2489685300,32350,32350,32350,32350,0
|
|
20230918,191500,2489685300,32350,32350,32350,32350,0
|
|
20230918,191400,2489685300,32350,32350,32350,32350,0
|
|
20230918,191300,2489685300,32350,32350,32350,32350,0
|
|
20230918,191200,2489685300,32350,32350,32350,32350,0
|
|
20230918,191100,2489685300,32350,32350,32350,32350,0
|
|
20230918,191000,2489685300,32350,32350,32350,32350,0
|
|
20230918,190900,2489685300,32350,32350,32350,32350,0
|
|
20230918,190800,2489685300,32350,32350,32350,32350,0
|
|
20230918,190700,2489685300,32350,32350,32350,32350,0
|
|
20230918,190600,2489685300,32350,32350,32350,32350,0
|
|
20230918,190500,2489685300,32350,32350,32350,32350,0
|
|
20230918,190400,2489685300,32350,32350,32350,32350,0
|
|
20230918,190300,2489685300,32350,32350,32350,32350,0
|
|
20230918,190200,2489685300,32350,32350,32350,32350,0
|
|
20230918,190100,2489685300,32350,32350,32350,32350,0
|
|
20230918,190000,2489685300,32350,32350,32350,32350,0
|
|
20230918,185900,2489685300,32350,32350,32350,32350,0
|
|
20230918,185800,2489685300,32350,32350,32350,32350,0
|
|
20230918,185700,2489685300,32350,32350,32350,32350,0
|
|
20230918,185600,2489685300,32350,32350,32350,32350,0
|
|
20230918,185500,2489685300,32350,32350,32350,32350,0
|
|
20230918,185400,2489685300,32350,32350,32350,32350,0
|
|
20230918,185300,2489685300,32350,32350,32350,32350,0
|
|
20230918,185200,2489685300,32350,32350,32350,32350,0
|
|
20230918,185100,2489685300,32350,32350,32350,32350,0
|
|
20230918,185000,2489685300,32350,32350,32350,32350,0
|
|
20230918,184900,2489685300,32350,32350,32350,32350,0
|
|
20230918,184800,2489685300,32350,32350,32350,32350,0
|
|
20230918,184700,2489685300,32350,32350,32350,32350,7256
|
|
20230918,184600,2489685300,32350,32350,32350,32350,0
|
|
20230918,184500,2489685300,32350,32350,32350,32350,0
|
|
20230918,184400,2489685300,32350,32350,32350,32350,0
|
|
20230918,184300,2489685300,32350,32350,32350,32350,0
|
|
20230918,184200,2489685300,32350,32350,32350,32350,0
|
|
20230918,184100,2489685300,32350,32350,32350,32350,0
|
|
20230918,184000,2489685300,32350,32350,32350,32350,0
|
|
20230918,183900,2489685300,32350,32350,32350,32350,0
|
|
20230918,183800,2489685300,32350,32350,32350,32350,0
|
|
20230918,183700,2489685300,32350,32350,32350,32350,0
|
|
20230918,183600,2489685300,32350,32350,32350,32350,0
|
|
20230918,183500,2489685300,32350,32350,32350,32350,0
|
|
20230918,183400,2489685300,32350,32350,32350,32350,0
|
|
20230918,183300,2489685300,32350,32350,32350,32350,0
|
|
20230918,183200,2489685300,32350,32350,32350,32350,0
|
|
20230918,183100,2489685300,32350,32350,32350,32350,0
|
|
20230918,183000,2489685300,32350,32350,32350,32350,0
|
|
20230918,182900,2489685300,32350,32350,32350,32350,0
|
|
20230918,182800,2489685300,32350,32350,32350,32350,0
|
|
20230918,182700,2489685300,32350,32350,32350,32350,0
|
|
20230918,182600,2489685300,32350,32350,32350,32350,0
|
|
20230918,182500,2489685300,32350,32350,32350,32350,0
|
|
20230918,182400,2489685300,32350,32350,32350,32350,0
|
|
20230918,182300,2489685300,32350,32350,32350,32350,0
|
|
20230918,182200,2489685300,32350,32350,32350,32350,0
|
|
20230918,182100,2489685300,32350,32350,32350,32350,0
|
|
20230918,182000,2489685300,32350,32350,32350,32350,0
|
|
20230918,181900,2489685300,32350,32350,32350,32350,0
|
|
20230918,181800,2489685300,32350,32350,32350,32350,0
|
|
20230918,181700,2489685300,32350,32350,32350,32350,7256
|
|
20230918,181600,2489685300,32350,32350,32350,32350,0
|
|
20230918,181500,2489685300,32350,32350,32350,32350,0
|
|
20230918,181400,2489685300,32350,32350,32350,32350,0
|
|
20230918,181300,2489685300,32350,32350,32350,32350,0
|
|
20230918,181200,2489685300,32350,32350,32350,32350,0
|
|
20230918,181100,2489685300,32350,32350,32350,32350,0
|
|
20230918,181000,2489685300,32350,32350,32350,32350,0
|
|
20230918,180900,2489685300,32350,32350,32350,32350,0
|
|
20230918,180800,2489685300,32350,32350,32350,32350,0
|
|
20230918,180700,2489685300,32350,32350,32350,32350,0
|
|
20230918,180600,2489685300,32350,32350,32350,32350,0
|
|
20230918,180500,2489685300,32350,32350,32350,32350,0
|
|
20230918,180400,2489685300,32350,32350,32350,32350,0
|
|
20230918,180300,2489685300,32350,32350,32350,32350,0
|
|
20230918,180200,2489685300,32350,32350,32350,32350,0
|
|
20230918,180100,2489685300,32350,32350,32350,32350,0
|
|
20230918,180000,2489685300,32350,32350,32350,32350,0
|
|
20230918,175900,2489685300,32350,32350,32350,32350,0
|
|
20230918,175800,2489685300,32350,32350,32350,32350,0
|
|
20230918,175700,2489685300,32350,32350,32350,32350,0
|
|
20230918,175600,2489685300,32350,32350,32350,32350,0
|
|
20230918,175500,2489685300,32350,32350,32350,32350,0
|
|
20230918,175400,2489685300,32350,32350,32350,32350,0
|
|
20230918,175300,2489685300,32350,32350,32350,32350,0
|
|
20230918,175200,2489685300,32350,32350,32350,32350,0
|
|
20230918,175100,2489685300,32350,32350,32350,32350,0
|
|
20230918,175000,2489685300,32350,32350,32350,32350,0
|
|
20230918,174900,2489685300,32350,32350,32350,32350,0
|
|
20230918,174800,2489685300,32350,32350,32350,32350,0
|
|
20230918,174700,2489685300,32350,32350,32350,32350,7256
|
|
20230918,174600,2489685300,32350,32350,32350,32350,0
|
|
20230918,174500,2489685300,32350,32350,32350,32350,0
|
|
20230918,174400,2489685300,32350,32350,32350,32350,0
|
|
20230918,174300,2489685300,32350,32350,32350,32350,0
|
|
20230918,174200,2489685300,32350,32350,32350,32350,0
|
|
20230918,174100,2489685300,32350,32350,32350,32350,0
|
|
20230918,174000,2489685300,32350,32350,32350,32350,0
|
|
20230918,173900,2489685300,32350,32350,32350,32350,0
|
|
20230918,173800,2489685300,32350,32350,32350,32350,0
|
|
20230918,173700,2489685300,32350,32350,32350,32350,0
|
|
20230918,173600,2489685300,32350,32350,32350,32350,0
|
|
20230918,173500,2489685300,32350,32350,32350,32350,0
|
|
20230918,173400,2489685300,32350,32350,32350,32350,0
|
|
20230918,173300,2489685300,32350,32350,32350,32350,0
|
|
20230918,173200,2489685300,32350,32350,32350,32350,0
|
|
20230918,173100,2489685300,32350,32350,32350,32350,0
|
|
20230918,173000,2489685300,32350,32350,32350,32350,0
|
|
20230918,172900,2489685300,32350,32350,32350,32350,0
|
|
20230918,172800,2489685300,32350,32350,32350,32350,0
|
|
20230918,172700,2489685300,32350,32350,32350,32350,0
|
|
20230918,172600,2489685300,32350,32350,32350,32350,0
|
|
20230918,172500,2489685300,32350,32350,32350,32350,0
|
|
20230918,172400,2489685300,32350,32350,32350,32350,0
|
|
20230918,172300,2489685300,32350,32350,32350,32350,0
|
|
20230918,172200,2489685300,32350,32350,32350,32350,0
|
|
20230918,172100,2489685300,32350,32350,32350,32350,0
|
|
20230918,172000,2489685300,32350,32350,32350,32350,0
|
|
20230918,171900,2489685300,32350,32350,32350,32350,0
|
|
20230918,171800,2489685300,32350,32350,32350,32350,0
|
|
20230918,171700,2489685300,32350,32350,32350,32350,7256
|
|
20230918,171600,2489685300,32350,32350,32350,32350,0
|
|
20230918,171500,2489685300,32350,32350,32350,32350,0
|
|
20230918,171400,2489685300,32350,32350,32350,32350,0
|
|
20230918,171300,2489685300,32350,32350,32350,32350,0
|
|
20230918,171200,2489685300,32350,32350,32350,32350,0
|
|
20230918,171100,2489685300,32350,32350,32350,32350,0
|
|
20230918,171000,2489685300,32350,32350,32350,32350,0
|
|
20230918,170900,2489685300,32350,32350,32350,32350,0
|
|
20230918,170800,2489685300,32350,32350,32350,32350,0
|
|
20230918,170700,2489685300,32350,32350,32350,32350,0
|
|
20230918,170600,2489685300,32350,32350,32350,32350,0
|
|
20230918,170500,2489685300,32350,32350,32350,32350,0
|
|
20230918,170400,2489685300,32350,32350,32350,32350,0
|
|
20230918,170300,2489685300,32350,32350,32350,32350,0
|
|
20230918,170200,2489685300,32350,32350,32350,32350,0
|
|
20230918,170100,2489685300,32350,32350,32350,32350,0
|
|
20230918,170000,2489685300,32350,32350,32350,32350,0
|
|
20230918,165900,2489685300,32350,32350,32350,32350,0
|
|
20230918,165800,2489685300,32350,32350,32350,32350,0
|
|
20230918,165700,2489685300,32350,32350,32350,32350,0
|
|
20230918,165600,2489685300,32350,32350,32350,32350,0
|
|
20230918,165500,2489685300,32350,32350,32350,32350,0
|
|
20230918,165400,2489685300,32350,32350,32350,32350,0
|
|
20230918,165300,2489685300,32350,32350,32350,32350,0
|
|
20230918,165200,2489685300,32350,32350,32350,32350,0
|
|
20230918,165100,2489685300,32350,32350,32350,32350,0
|
|
20230918,165000,2489685300,32350,32350,32350,32350,0
|
|
20230918,164900,2489685300,32350,32350,32350,32350,0
|
|
20230918,164800,2489685300,32350,32350,32350,32350,0
|
|
20230918,164700,2489685300,32350,32350,32350,32350,7256
|
|
20230918,164600,2489685300,32350,32350,32350,32350,0
|
|
20230918,164500,2489685300,32350,32350,32350,32350,0
|
|
20230918,164400,2489685300,32350,32350,32350,32350,0
|
|
20230918,164300,2489685300,32350,32350,32350,32350,0
|
|
20230918,164200,2489685300,32350,32350,32350,32350,0
|
|
20230918,164100,2489685300,32350,32350,32350,32350,0
|
|
20230918,164000,2489685300,32350,32350,32350,32350,0
|
|
20230918,163900,2489685300,32350,32350,32350,32350,0
|
|
20230918,163800,2489685300,32350,32350,32350,32350,0
|
|
20230918,163700,2489685300,32350,32350,32350,32350,0
|
|
20230918,163600,2489685300,32350,32350,32350,32350,0
|
|
20230918,163500,2489685300,32350,32350,32350,32350,0
|
|
20230918,163400,2489685300,32350,32350,32350,32350,0
|
|
20230918,163300,2489685300,32350,32350,32350,32350,0
|
|
20230918,163200,2489685300,32350,32350,32350,32350,0
|
|
20230918,163100,2489685300,32350,32350,32350,32350,0
|
|
20230918,163000,2489685300,32350,32350,32350,32350,0
|
|
20230918,162900,2489685300,32350,32350,32350,32350,0
|
|
20230918,162800,2489685300,32350,32350,32350,32350,0
|
|
20230918,162700,2489685300,32350,32350,32350,32350,0
|
|
20230918,162600,2489685300,32350,32350,32350,32350,0
|
|
20230918,162500,2489685300,32350,32350,32350,32350,0
|
|
20230918,162400,2489685300,32350,32350,32350,32350,0
|
|
20230918,162300,2489685300,32350,32350,32350,32350,0
|
|
20230918,162200,2489685300,32350,32350,32350,32350,0
|
|
20230918,162100,2489685300,32350,32350,32350,32350,0
|
|
20230918,162000,2489685300,32350,32350,32350,32350,0
|
|
20230918,161900,2489685300,32350,32350,32350,32350,0
|
|
20230918,161800,2489685300,32350,32350,32350,32350,0
|
|
20230918,161700,2489685300,32350,32350,32350,32350,7256
|
|
20230918,161600,2489685300,32350,32350,32350,32350,0
|
|
20230918,161500,2489685300,32350,32350,32350,32350,0
|
|
20230918,161400,2489685300,32350,32350,32350,32350,0
|
|
20230918,161300,2489685300,32350,32350,32350,32350,0
|
|
20230918,161200,2489685300,32350,32350,32350,32350,0
|
|
20230918,161100,2489685300,32350,32350,32350,32350,0
|
|
20230918,161000,2489685300,32350,32350,32350,32350,0
|
|
20230918,160900,2489685300,32350,32350,32350,32350,0
|
|
20230918,160800,2489685300,32350,32350,32350,32350,0
|
|
20230918,160700,2489685300,32350,32350,32350,32350,0
|
|
20230918,160600,2489685300,32350,32350,32350,32350,0
|
|
20230918,160500,2489685300,32350,32350,32350,32350,0
|
|
20230918,160400,2489685300,32350,32350,32350,32350,0
|
|
20230918,160300,2489685300,32350,32350,32350,32350,0
|
|
20230918,160200,2489685300,32350,32350,32350,32350,0
|
|
20230918,160100,2489685300,32350,32350,32350,32350,0
|
|
20230918,160000,2489685300,32350,32350,32350,32350,0
|
|
20230918,155900,2489685300,32350,32350,32350,32350,0
|
|
20230918,155800,2489685300,32350,32350,32350,32350,0
|
|
20230918,155700,2489685300,32350,32350,32350,32350,0
|
|
20230918,155600,2489685300,32350,32350,32350,32350,0
|
|
20230918,155500,2489685300,32350,32350,32350,32350,0
|
|
20230918,155400,2489685300,32350,32350,32350,32350,0
|
|
20230918,155300,2489685300,32350,32350,32350,32350,0
|
|
20230918,155200,2489685300,32350,32350,32350,32350,0
|
|
20230918,155100,2489685300,32350,32350,32350,32350,0
|
|
20230918,155000,2489685300,32350,32350,32350,32350,0
|
|
20230918,154900,2489685300,32350,32350,32350,32350,0
|
|
20230918,154800,2489685300,32350,32350,32350,32350,0
|
|
20230918,154700,2489685300,32350,32350,32350,32350,7256
|
|
20230918,154600,2489685300,32350,32350,32350,32350,0
|
|
20230918,154500,2489685300,32350,32350,32350,32350,0
|
|
20230918,154400,2489685300,32350,32350,32350,32350,0
|
|
20230918,154300,2489685300,32350,32350,32350,32350,0
|
|
20230918,154200,2489685300,32350,32350,32350,32350,0
|
|
20230918,154100,2489685300,32350,32350,32350,32350,0
|
|
20230918,154000,2489685300,32350,32350,32350,32350,0
|
|
20230918,153900,2489685300,32350,32350,32350,32350,0
|
|
20230918,153800,2489685300,32350,32350,32350,32350,0
|
|
20230918,153700,2489685300,32350,32350,32350,32350,0
|
|
20230918,153600,2489685300,32350,32350,32350,32350,0
|
|
20230918,153500,2489685300,32350,32350,32350,32350,0
|
|
20230918,153400,2489685300,32350,32350,32350,32350,0
|
|
20230918,153300,2489685300,32350,32350,32350,32350,0
|
|
20230918,153200,2489685300,32350,32350,32350,32350,0
|
|
20230918,153100,2489685300,32350,32350,32350,32350,0
|
|
20230918,153000,2489685300,32350,32350,32350,32350,7256
|
|
20230918,152900,2254953700,32350,32350,32350,32350,0
|
|
20230918,152800,2254953700,32350,32350,32350,32350,0
|
|
20230918,152700,2254953700,32350,32350,32350,32350,0
|
|
20230918,152600,2254953700,32350,32350,32350,32350,0
|
|
20230918,152500,2254953700,32350,32350,32350,32350,0
|
|
20230918,152400,2254953700,32350,32350,32350,32350,0
|
|
20230918,152300,2254953700,32350,32350,32350,32350,0
|
|
20230918,152200,2254953700,32350,32350,32350,32350,0
|
|
20230918,152100,2254953700,32350,32350,32350,32350,0
|
|
20230918,152000,2254953700,32350,32350,32350,32350,0
|
|
20230918,151900,2254953700,32350,32300,32350,32300,377
|
|
20230918,151800,2242771850,32350,32350,32350,32350,359
|
|
20230918,151700,2231158200,32350,32300,32350,32300,6
|
|
20230918,151600,2230964150,32300,32350,32350,32300,145
|
|
20230918,151500,2226274000,32350,32400,32400,32300,1501
|
|
20230918,151400,2177713450,32400,32400,32400,32350,80
|
|
20230918,151300,2175121550,32400,32400,32400,32400,45
|
|
20230918,151200,2173663550,32400,32400,32400,32350,79
|
|
20230918,151100,2171104000,32350,32500,32500,32350,1189
|
|
20230918,151000,2132608750,32500,32450,32500,32450,409
|
|
20230918,150900,2119324750,32450,32400,32450,32400,267
|
|
20230918,150800,2110664400,32400,32400,32450,32350,87
|
|
20230918,150700,2107845000,32400,32450,32450,32350,119
|
|
20230918,150600,2103987150,32450,32400,32450,32400,422
|
|
20230918,150500,2090312900,32350,32400,32400,32350,106
|
|
20230918,150400,2086878800,32400,32400,32400,32350,48
|
|
20230918,150300,2085323650,32400,32400,32400,32350,597
|
|
20230918,150200,2065980900,32400,32400,32400,32400,65
|
|
20230918,150100,2063874900,32400,32400,32400,32400,62
|
|
20230918,150000,2061866100,32400,32300,32400,32250,196
|
|
20230918,145900,2055525100,32300,32250,32300,32250,180
|
|
20230918,145800,2049711350,32300,32300,32300,32250,557
|
|
20230918,145700,2031720400,32250,32300,32300,32250,288
|
|
20230918,145600,2022419750,32300,32300,32300,32250,166
|
|
20230918,145500,2017058150,32250,32300,32300,32250,157
|
|
20230918,145400,2011987700,32300,32250,32300,32250,66
|
|
20230918,145300,2009856050,32300,32250,32300,32250,114
|
|
20230918,145200,2006174000,32300,32300,32300,32250,113
|
|
20230918,145100,2002524200,32250,32300,32300,32250,75
|
|
20230918,145000,2000101950,32250,32300,32300,32250,68
|
|
20230918,144900,1997905750,32250,32300,32300,32250,65
|
|
20230918,144800,1995806400,32250,32300,32300,32250,94
|
|
20230918,144700,1992772450,32250,32300,32300,32250,177
|
|
20230918,144600,1987061450,32250,32250,32300,32250,1949
|
|
20230918,144500,1924202900,32200,32200,32250,32200,64
|
|
20230918,144400,1922140500,32200,32250,32250,32200,38
|
|
20230918,144300,1920915150,32200,32200,32250,32200,58
|
|
20230918,144200,1919047150,32200,32250,32250,32200,22
|
|
20230918,144100,1918337800,32250,32200,32250,32200,151
|
|
20230918,144000,1913474650,32250,32250,32250,32200,48
|
|
20230918,143900,1911926800,32200,32200,32250,32200,50
|
|
20230918,143800,1910315300,32250,32250,32250,32200,32
|
|
20230918,143700,1909283450,32250,32250,32250,32200,64
|
|
20230918,143600,1907221450,32200,32200,32250,32200,35
|
|
20230918,143500,1906094300,32250,32200,32250,32200,55
|
|
20230918,143400,1904322800,32250,32200,32250,32200,29
|
|
20230918,143300,1903387750,32200,32200,32250,32200,41
|
|
20230918,143200,1902067050,32250,32250,32250,32200,14
|
|
20230918,143100,1901615650,32200,32250,32250,32200,18
|
|
20230918,143000,1901035350,32200,32200,32250,32200,60
|
|
20230918,142900,1899103200,32200,32200,32200,32200,83
|
|
20230918,142800,1896430600,32200,32250,32250,32200,39
|
|
20230918,142700,1895174100,32200,32200,32250,32200,190
|
|
20230918,142600,1889055000,32200,32200,32250,32200,40
|
|
20230918,142500,1887766350,32200,32200,32200,32200,14
|
|
20230918,142400,1887315550,32200,32200,32250,32200,35
|
|
20230918,142300,1886188150,32200,32200,32200,32200,98
|
|
20230918,142200,1883032550,32200,32250,32250,32200,188
|
|
20230918,142100,1876978300,32200,32200,32250,32200,94
|
|
20230918,142000,1873949700,32250,32200,32250,32200,19
|
|
20230918,141900,1873337750,32200,32250,32250,32200,32
|
|
20230918,141800,1872307200,32200,32250,32250,32200,32
|
|
20230918,141700,1871276500,32200,32250,32250,32200,74
|
|
20230918,141600,1868893550,32200,32200,32250,32200,13
|
|
20230918,141500,1868474900,32200,32200,32250,32200,323
|
|
20230918,141400,1858073600,32200,32200,32250,32200,55
|
|
20230918,141300,1856301850,32200,32200,32250,32200,72
|
|
20230918,141200,1853982850,32200,32200,32200,32200,54
|
|
20230918,141100,1852244050,32200,32200,32250,32200,106
|
|
20230918,141000,1848830650,32200,32200,32250,32200,161
|
|
20230918,140900,1843646400,32200,32200,32250,32200,314
|
|
20230918,140800,1833535550,32200,32250,32250,32200,83
|
|
20230918,140700,1830862200,32200,32200,32200,32200,26
|
|
20230918,140600,1830025000,32200,32200,32200,32200,15
|
|
20230918,140500,1829542000,32200,32250,32250,32200,303
|
|
20230918,140400,1819785150,32200,32250,32250,32200,36
|
|
20230918,140300,1818625400,32200,32200,32200,32200,59
|
|
20230918,140200,1816725600,32200,32200,32250,32200,37
|
|
20230918,140100,1815533650,32200,32200,32250,32200,64
|
|
20230918,140000,1813471600,32200,32200,32250,32200,71
|
|
20230918,135900,1811184900,32200,32200,32250,32200,264
|
|
20230918,135800,1802683600,32250,32200,32250,32200,58
|
|
20230918,135700,1800815350,32250,32200,32250,32200,25
|
|
20230918,135600,1800009750,32200,32200,32250,32200,41
|
|
20230918,135500,1798688650,32200,32200,32250,32200,96
|
|
20230918,135400,1795596700,32200,32200,32250,32200,43
|
|
20230918,135300,1794211300,32200,32200,32250,32200,35
|
|
20230918,135200,1793083800,32200,32250,32250,32200,42
|
|
20230918,135100,1791730650,32200,32200,32250,32200,44
|
|
20230918,135000,1790313350,32200,32250,32250,32200,29
|
|
20230918,134900,1789378950,32250,32200,32250,32200,25
|
|
20230918,134800,1788573800,32200,32200,32250,32200,17
|
|
20230918,134700,1788026150,32200,32200,32250,32200,91
|
|
20230918,134600,1785095550,32200,32200,32250,32150,947
|
|
20230918,134500,1754615050,32200,32200,32250,32200,56
|
|
20230918,134400,1752810300,32200,32200,32200,32200,39
|
|
20230918,134300,1751554500,32250,32200,32250,32200,135
|
|
20230918,134200,1747206650,32200,32250,32250,32200,44
|
|
20230918,134100,1745788850,32200,32200,32200,32200,47
|
|
20230918,134000,1744275450,32250,32250,32250,32200,209
|
|
20230918,133900,1737544150,32200,32250,32250,32200,54
|
|
20230918,133800,1735805100,32200,32200,32250,32200,60
|
|
20230918,133700,1733872150,32250,32200,32250,32200,28
|
|
20230918,133600,1732970000,32200,32250,32250,32200,119
|
|
20230918,133500,1729136900,32250,32200,32250,32200,595
|
|
20230918,133400,1709977600,32200,32200,32250,32200,331
|
|
20230918,133300,1699318500,32200,32200,32200,32200,31
|
|
20230918,133200,1698320300,32200,32200,32250,32200,33
|
|
20230918,133100,1697256950,32200,32200,32250,32200,54
|
|
20230918,133000,1695517300,32200,32200,32200,32200,53
|
|
20230918,132900,1693810700,32200,32200,32250,32200,107
|
|
20230918,132800,1690364150,32200,32200,32250,32200,22
|
|
20230918,132700,1689655650,32200,32250,32250,32200,289
|
|
20230918,132600,1680336300,32250,32250,32300,32250,1136
|
|
20230918,132500,1643699550,32250,32250,32300,32250,48
|
|
20230918,132400,1642150600,32250,32250,32250,32250,53
|
|
20230918,132300,1640441350,32300,32250,32300,32250,62
|
|
20230918,132200,1638441350,32250,32300,32300,32250,66
|
|
20230918,132100,1636311800,32250,32250,32300,32250,36
|
|
20230918,132000,1635150250,32250,32250,32300,32250,20
|
|
20230918,131900,1634504850,32250,32250,32300,32250,84
|
|
20230918,131800,1631794900,32250,32250,32300,32250,97
|
|
20230918,131700,1628666350,32250,32250,32250,32250,32
|
|
20230918,131600,1627634350,32250,32250,32300,32250,60
|
|
20230918,131500,1625698200,32300,32250,32300,32250,10
|
|
20230918,131400,1625375650,32250,32250,32250,32250,61
|
|
20230918,131300,1623408400,32300,32300,32300,32250,27
|
|
20230918,131200,1622537150,32250,32250,32250,32250,22
|
|
20230918,131100,1621827650,32300,32250,32300,32250,18
|
|
20230918,131000,1621246700,32250,32300,32300,32250,24
|
|
20230918,130900,1620472650,32300,32300,32300,32250,31
|
|
20230918,130800,1619472400,32300,32250,32300,32250,63
|
|
20230918,130700,1617439250,32250,32250,32300,32250,126
|
|
20230918,130600,1613375350,32300,32300,32350,32250,2616
|
|
20230918,130500,1528883300,32300,32300,32350,32300,25
|
|
20230918,130400,1528075600,32350,32350,32350,32300,29
|
|
20230918,130300,1527138600,32350,32350,32350,32300,27
|
|
20230918,130200,1526266250,32350,32300,32350,32300,28
|
|
20230918,130100,1525361500,32300,32300,32300,32300,11
|
|
20230918,130000,1525006200,32300,32300,32350,32300,51
|
|
20230918,125900,1523358300,32300,32300,32300,32300,23
|
|
20230918,125800,1522615400,32350,32350,32350,32300,31
|
|
20230918,125700,1521613500,32350,32350,32350,32300,34
|
|
20230918,125600,1520514150,32350,32300,32400,32300,29
|
|
20230918,125500,1519576900,32400,32350,32400,32300,20
|
|
20230918,125400,1518930400,32350,32250,32350,32200,2248
|
|
20230918,125300,1446387250,32250,32200,32250,32200,33
|
|
20230918,125200,1445323950,32200,32200,32250,32200,81
|
|
20230918,125100,1442715700,32200,32250,32250,32200,261
|
|
20230918,125000,1434311300,32250,32200,32250,32200,26
|
|
20230918,124900,1433473800,32200,32200,32200,32200,10
|
|
20230918,124800,1433151800,32250,32250,32250,32250,58
|
|
20230918,124700,1431281300,32250,32250,32250,32250,15
|
|
20230918,124600,1430797550,32250,32250,32250,32250,1873
|
|
20230918,124500,1370393300,32250,32250,32250,32250,3
|
|
20230918,124400,1370296550,32300,32300,32300,32300,20
|
|
20230918,124300,1369650550,32300,32250,32300,32250,7
|
|
20230918,124200,1369424600,32300,32300,32300,32300,10
|
|
20230918,124100,1369101600,32300,32300,32300,32300,2
|
|
20230918,124000,1369037000,32300,32300,32300,32250,1633
|
|
20230918,123900,1316294600,32300,32300,32300,32300,7
|
|
20230918,123800,1316068500,32250,32300,32300,32250,33
|
|
20230918,123700,1315004200,32300,32300,32300,32300,16
|
|
20230918,123600,1314487400,32250,32250,32250,32250,1
|
|
20230918,123500,1314455150,32250,32250,32300,32250,66
|
|
20230918,123400,1312326300,32250,32300,32300,32250,116
|
|
20230918,123300,1308585000,32250,32250,32300,32250,373
|
|
20230918,123200,1296555450,32250,32300,32300,32250,15
|
|
20230918,123100,1296071050,32300,32300,32300,32300,2
|
|
20230918,123000,1296006450,32300,32300,32300,32300,23
|
|
20230918,122900,1295263550,32300,32300,32300,32300,838
|
|
20230918,122800,1268196150,32350,32350,32350,32300,65
|
|
20230918,122700,1266094150,32350,32300,32350,32300,5
|
|
20230918,122600,1265932450,32300,32350,32350,32300,9
|
|
20230918,122500,1265641350,32300,32350,32350,32300,138
|
|
20230918,122400,1261183050,32350,32350,32350,32350,10
|
|
20230918,122300,1260859550,32350,32350,32350,32350,0
|
|
20230918,122200,1260859550,32350,32350,32350,32350,6
|
|
20230918,122100,1260665450,32350,32350,32350,32350,25
|
|
20230918,122000,1259856700,32300,32300,32300,32300,16
|
|
20230918,121900,1259339900,32350,32350,32350,32350,5
|
|
20230918,121800,1259178150,32350,32350,32350,32350,0
|
|
20230918,121700,1259178150,32350,32350,32350,32350,11
|
|
20230918,121600,1258822300,32350,32350,32350,32350,2
|
|
20230918,121500,1258757600,32350,32350,32350,32350,7
|
|
20230918,121400,1258531150,32300,32300,32350,32300,76
|
|
20230918,121300,1256075600,32350,32350,32350,32350,1
|
|
20230918,121200,1256043250,32350,32350,32350,32350,7
|
|
20230918,121100,1255816800,32350,32300,32350,32300,455
|
|
20230918,121000,1241118400,32400,32400,32450,32300,986
|
|
20230918,120900,1209211200,32400,32400,32400,32400,273
|
|
20230918,120800,1200366000,32450,32450,32450,32450,10
|
|
20230918,120700,1200041500,32400,32400,32400,32400,119
|
|
20230918,120600,1196185900,32400,32400,32450,32400,409
|
|
20230918,120500,1182933800,32400,32400,32400,32400,93
|
|
20230918,120400,1179920600,32450,32450,32450,32400,34
|
|
20230918,120300,1178818700,32450,32400,32450,32400,12
|
|
20230918,120200,1178429500,32400,32400,32400,32400,15
|
|
20230918,120100,1177943500,32450,32450,32450,32450,10
|
|
20230918,120000,1177619000,32450,32450,32450,32450,79
|
|
20230918,115900,1175055450,32450,32450,32450,32450,12
|
|
20230918,115800,1174666050,32450,32450,32450,32450,25
|
|
20230918,115700,1173854800,32450,32450,32450,32450,6
|
|
20230918,115600,1173660100,32400,32400,32450,32400,71
|
|
20230918,115500,1171358800,32450,32400,32450,32400,6
|
|
20230918,115400,1171164150,32400,32450,32450,32400,31
|
|
20230918,115300,1170159250,32450,32450,32450,32450,3
|
|
20230918,115200,1170061900,32450,32450,32450,32450,6
|
|
20230918,115100,1169867200,32450,32400,32450,32400,77
|
|
20230918,115000,1167372150,32400,32450,32450,32400,38
|
|
20230918,114900,1166140400,32400,32400,32400,32400,0
|
|
20230918,114800,1166140400,32400,32450,32450,32400,14
|
|
20230918,114700,1165686300,32450,32400,32450,32400,48
|
|
20230918,114600,1164131050,32400,32400,32450,32400,32
|
|
20230918,114500,1163094200,32400,32450,32450,32400,23
|
|
20230918,114400,1162348350,32450,32450,32450,32450,1
|
|
20230918,114300,1162315900,32450,32400,32450,32400,685
|
|
20230918,114200,1140121650,32450,32400,32450,32400,64
|
|
20230918,114100,1138047700,32400,32450,32450,32400,45
|
|
20230918,114000,1136589350,32400,32450,32450,32400,21
|
|
20230918,113900,1135908450,32450,32450,32450,32450,26
|
|
20230918,113800,1135064750,32450,32450,32450,32450,7
|
|
20230918,113700,1134837600,32400,32400,32400,32400,2
|
|
20230918,113600,1134772800,32450,32400,32450,32400,24
|
|
20230918,113500,1133994750,32400,32450,32450,32400,6
|
|
20230918,113400,1133800100,32450,32450,32450,32450,5
|
|
20230918,113300,1133637850,32450,32500,32500,32450,63
|
|
20230918,113200,1131593450,32500,32500,32500,32500,15
|
|
20230918,113100,1131105950,32450,32450,32450,32450,1
|
|
20230918,113000,1131073500,32500,32500,32500,32500,0
|
|
20230918,112900,1131073500,32500,32450,32500,32450,69
|
|
20230918,112800,1128834000,32450,32400,32450,32400,412
|
|
20230918,112700,1115470100,32450,32450,32450,32450,9
|
|
20230918,112600,1115178050,32400,32400,32400,32400,10
|
|
20230918,112500,1114854050,32450,32400,32450,32400,11
|
|
20230918,112400,1114497150,32400,32400,32400,32400,20
|
|
20230918,112300,1113849150,32450,32450,32450,32450,8
|
|
20230918,112200,1113589550,32450,32450,32450,32450,37
|
|
20230918,112100,1112388900,32450,32450,32450,32450,334
|
|
20230918,112000,1101550600,32450,32450,32450,32450,15
|
|
20230918,111900,1101063850,32450,32500,32500,32450,37
|
|
20230918,111800,1099862800,32500,32500,32500,32500,1
|
|
20230918,111700,1099830300,32500,32500,32500,32500,0
|
|
20230918,111600,1099830300,32500,32500,32500,32450,8
|
|
20230918,111500,1099570350,32500,32450,32500,32450,30
|
|
20230918,111400,1098596350,32500,32500,32500,32500,10
|
|
20230918,111300,1098271350,32500,32500,32500,32450,133
|
|
20230918,111200,1093949950,32500,32450,32500,32450,21
|
|
20230918,111100,1093268250,32500,32500,32500,32500,12
|
|
20230918,111000,1092878250,32500,32500,32500,32500,1
|
|
20230918,110900,1092845750,32500,32450,32500,32450,5
|
|
20230918,110800,1092683300,32450,32350,32450,32350,1573
|
|
20230918,110700,1041771450,32350,32350,32350,32350,1
|
|
20230918,110600,1041739100,32300,32350,32350,32300,26
|
|
20230918,110500,1040899000,32300,32300,32300,32300,0
|
|
20230918,110400,1040899000,32300,32350,32350,32300,31
|
|
20230918,110300,1039897600,32350,32350,32350,32350,5
|
|
20230918,110200,1039735850,32350,32350,32350,32350,0
|
|
20230918,110100,1039735850,32350,32350,32350,32350,23
|
|
20230918,110000,1038991800,32350,32300,32350,32300,4
|
|
20230918,105900,1038862500,32350,32300,32350,32300,31
|
|
20230918,105800,1037861000,32300,32300,32350,32300,20
|
|
20230918,105700,1037214950,32300,32300,32300,32300,19
|
|
20230918,105600,1036601250,32300,32400,32400,32300,1501
|
|
20230918,105500,987983300,32400,32400,32400,32400,3
|
|
20230918,105400,987886100,32450,32400,32450,32400,3
|
|
20230918,105300,987788850,32400,32400,32450,32400,59
|
|
20230918,105200,985874500,32400,32400,32450,32400,29
|
|
20230918,105100,984934850,32450,32400,32450,32400,38
|
|
20230918,105000,983701900,32400,32400,32450,32400,40
|
|
20230918,104900,982405500,32400,32400,32400,32400,3
|
|
20230918,104800,982308300,32400,32400,32450,32400,4
|
|
20230918,104700,982178650,32400,32400,32400,32400,6
|
|
20230918,104600,981984250,32450,32450,32450,32400,10
|
|
20230918,104500,981659900,32400,32400,32400,32400,36
|
|
20230918,104400,980493500,32400,32400,32400,32400,4
|
|
20230918,104300,980363900,32450,32400,32450,32400,7
|
|
20230918,104200,980136850,32400,32450,32450,32400,4
|
|
20230918,104100,980007200,32400,32450,32450,32400,54
|
|
20230918,104000,978257550,32400,32400,32450,32400,8
|
|
20230918,103900,977998100,32400,32500,32500,32400,684
|
|
20230918,103800,955780550,32500,32550,32550,32500,1149
|
|
20230918,103700,918386400,32550,32550,32600,32550,58
|
|
20230918,103600,916497250,32550,32550,32550,32550,42
|
|
20230918,103500,915130150,32550,32550,32600,32550,7
|
|
20230918,103400,914902150,32550,32550,32600,32550,235
|
|
20230918,103300,907252850,32600,32550,32600,32550,57
|
|
20230918,103200,905395100,32550,32600,32600,32550,225
|
|
20230918,103100,898061150,32600,32650,32650,32600,29
|
|
20230918,103000,897114450,32650,32550,32650,32550,42
|
|
20230918,102900,895744000,32550,32550,32600,32550,123
|
|
20230918,102800,891734450,32600,32600,32600,32550,91
|
|
20230918,102700,888767900,32600,32650,32650,32600,158
|
|
20230918,102600,883609700,32650,32600,32650,32600,90
|
|
20230918,102500,880673750,32600,32600,32650,32600,81
|
|
20230918,102400,878032100,32600,32500,32600,32450,1255
|
|
20230918,102300,837178450,32500,32450,32500,32450,82
|
|
20230918,102200,834515600,32400,32400,32450,32400,31
|
|
20230918,102100,833509800,32450,32400,32450,32400,12
|
|
20230918,102000,833120500,32450,32450,32500,32400,178
|
|
20230918,101900,827344000,32450,32450,32500,32450,140
|
|
20230918,101800,822800100,32450,32450,32500,32450,22
|
|
20230918,101700,822085300,32500,32400,32500,32350,535
|
|
20230918,101600,804745300,32400,32450,32450,32400,50
|
|
20230918,101500,803122950,32450,32400,32450,32400,161
|
|
20230918,101400,797899400,32400,32450,32500,32400,45
|
|
20230918,101300,796438750,32400,32500,32500,32400,861
|
|
20230918,101200,768456550,32450,32400,32450,32400,263
|
|
20230918,101100,759922400,32400,32400,32450,32400,27
|
|
20230918,101000,759046400,32450,32450,32600,32450,856
|
|
20230918,100900,731258600,32400,32350,32450,32350,788
|
|
20230918,100800,705726500,32350,32400,32400,32350,49
|
|
20230918,100700,704139100,32400,32400,32400,32300,97
|
|
20230918,100600,700996550,32400,32300,32400,32250,2089
|
|
20230918,100500,633501800,32250,32300,32300,32250,530
|
|
20230918,100400,616382950,32350,32300,32350,32300,73
|
|
20230918,100300,614023100,32300,32300,32350,32300,30
|
|
20230918,100200,613052850,32350,32300,32350,32300,36
|
|
20230918,100100,611888750,32300,32350,32350,32300,47
|
|
20230918,100000,610369050,32350,32350,32350,32300,79
|
|
20230918,095900,607815450,32300,32300,32350,32300,228
|
|
20230918,095800,600449850,32300,32250,32350,32250,328
|
|
20230918,095700,589857150,32300,32300,32300,32250,245
|
|
20230918,095600,581952600,32250,32250,32350,32250,30
|
|
20230918,095500,580982500,32350,32350,32350,32250,16
|
|
20230918,095400,580465050,32250,32300,32350,32250,40
|
|
20230918,095300,579172150,32250,32250,32300,32250,306
|
|
20230918,095200,569288550,32300,32250,32300,32250,32
|
|
20230918,095100,568255900,32300,32300,32300,32250,80
|
|
20230918,095000,565672750,32250,32300,32300,32250,40
|
|
20230918,094900,564381450,32300,32250,32300,32250,35
|
|
20230918,094800,563251200,32300,32300,32300,32250,70
|
|
20230918,094700,560991650,32300,32300,32300,32250,55
|
|
20230918,094600,559216000,32250,32300,32300,32250,90
|
|
20230918,094500,556309200,32250,32250,32300,32250,109
|
|
20230918,094400,552792700,32300,32250,32300,32250,144
|
|
20230918,094300,548142450,32250,32300,32300,32250,18
|
|
20230918,094200,547561150,32250,32350,32350,32250,481
|
|
20230918,094100,532027150,32350,32350,32350,32300,85
|
|
20230918,094000,529280000,32300,32350,32350,32300,137
|
|
20230918,093900,524854150,32300,32300,32350,32300,32
|
|
20230918,093800,523819150,32300,32300,32350,32300,16
|
|
20230918,093700,523301750,32350,32500,32500,32300,780
|
|
20230918,093600,498071900,32400,32500,32500,32400,20
|
|
20230918,093500,497422100,32400,32450,32500,32400,35
|
|
20230918,093400,496285650,32450,32500,32500,32350,253
|
|
20230918,093300,488069300,32500,32350,32500,32350,9
|
|
20230918,093200,487777550,32450,32350,32500,32350,50
|
|
20230918,093100,486155100,32300,32500,32500,32300,370
|
|
20230918,093000,474133950,32350,32400,32450,32350,98
|
|
20230918,092900,470954300,32450,32400,32450,32350,402
|
|
20230918,092800,457923550,32400,32400,32400,32400,118
|
|
20230918,092700,454100350,32400,32300,32400,32300,869
|
|
20230918,092600,426018450,32250,32250,32300,32250,198
|
|
20230918,092500,419624800,32250,32250,32300,32250,66
|
|
20230918,092400,417495800,32250,32350,32350,32250,880
|
|
20230918,092300,389108100,32350,32350,32350,32300,177
|
|
20230918,092200,383382550,32300,32250,32400,32250,1173
|
|
20230918,092100,345465450,32250,32250,32250,32250,25
|
|
20230918,092000,344659200,32250,32300,32300,32250,317
|
|
20230918,091900,334425200,32300,32250,32300,32250,3
|
|
20230918,091800,334328400,32300,32300,32350,32250,1264
|
|
20230918,091700,293533550,32300,32300,32350,32150,1092
|
|
20230918,091600,258319750,32300,32300,32350,32300,292
|
|
20230918,091500,248887100,32400,32450,32450,32400,1326
|
|
20230918,091400,205861450,32450,32450,32500,32450,747
|
|
20230918,091300,181585850,32450,32350,32450,32350,91
|
|
20230918,091200,178635450,32250,32450,32450,32250,232
|
|
20230918,091100,171113250,32450,32550,32550,32300,1000
|
|
20230918,091000,138692100,32550,32600,32600,32550,34
|
|
20230918,090900,137585300,32550,32650,32650,32400,443
|
|
20230918,090800,123148000,32650,32650,32650,32600,201
|
|
20230918,090700,116586800,32650,32650,32650,32650,124
|
|
20230918,090600,112538200,32650,32650,32650,32650,14
|
|
20230918,090500,112081100,32650,32600,32700,32600,410
|
|
20230918,090400,98690350,32550,32450,32600,32450,713
|
|
20230918,090300,75525300,32450,32400,32450,32150,767
|
|
20230918,090200,50697750,32400,32400,32450,32400,403
|
|
20230918,090100,37640350,32400,32550,32550,32400,622
|
|
20230918,090000,17439000,32500,32600,32600,32500,527
|