710 lines
37 KiB
CSV
710 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,204700,3869517250,31700,31700,31700,31700,10008
|
|
20230921,204600,3869517250,31700,31700,31700,31700,0
|
|
20230921,204500,3869517250,31700,31700,31700,31700,0
|
|
20230921,204400,3869517250,31700,31700,31700,31700,0
|
|
20230921,204300,3869517250,31700,31700,31700,31700,0
|
|
20230921,204200,3869517250,31700,31700,31700,31700,0
|
|
20230921,204100,3869517250,31700,31700,31700,31700,0
|
|
20230921,204000,3869517250,31700,31700,31700,31700,0
|
|
20230921,203900,3869517250,31700,31700,31700,31700,0
|
|
20230921,203800,3869517250,31700,31700,31700,31700,0
|
|
20230921,203700,3869517250,31700,31700,31700,31700,0
|
|
20230921,203600,3869517250,31700,31700,31700,31700,0
|
|
20230921,203500,3869517250,31700,31700,31700,31700,0
|
|
20230921,203400,3869517250,31700,31700,31700,31700,0
|
|
20230921,203300,3869517250,31700,31700,31700,31700,0
|
|
20230921,203200,3869517250,31700,31700,31700,31700,0
|
|
20230921,203100,3869517250,31700,31700,31700,31700,0
|
|
20230921,203000,3869517250,31700,31700,31700,31700,0
|
|
20230921,202900,3869517250,31700,31700,31700,31700,0
|
|
20230921,202800,3869517250,31700,31700,31700,31700,0
|
|
20230921,202700,3869517250,31700,31700,31700,31700,0
|
|
20230921,202600,3869517250,31700,31700,31700,31700,0
|
|
20230921,202500,3869517250,31700,31700,31700,31700,0
|
|
20230921,202400,3869517250,31700,31700,31700,31700,0
|
|
20230921,202300,3869517250,31700,31700,31700,31700,0
|
|
20230921,202200,3869517250,31700,31700,31700,31700,0
|
|
20230921,202100,3869517250,31700,31700,31700,31700,0
|
|
20230921,202000,3869517250,31700,31700,31700,31700,0
|
|
20230921,201900,3869517250,31700,31700,31700,31700,0
|
|
20230921,201800,3869517250,31700,31700,31700,31700,0
|
|
20230921,201700,3869517250,31700,31700,31700,31700,10008
|
|
20230921,201600,3869517250,31700,31700,31700,31700,0
|
|
20230921,201500,3869517250,31700,31700,31700,31700,0
|
|
20230921,201400,3869517250,31700,31700,31700,31700,0
|
|
20230921,201300,3869517250,31700,31700,31700,31700,0
|
|
20230921,201200,3869517250,31700,31700,31700,31700,0
|
|
20230921,201100,3869517250,31700,31700,31700,31700,0
|
|
20230921,201000,3869517250,31700,31700,31700,31700,0
|
|
20230921,200900,3869517250,31700,31700,31700,31700,0
|
|
20230921,200800,3869517250,31700,31700,31700,31700,0
|
|
20230921,200700,3869517250,31700,31700,31700,31700,0
|
|
20230921,200600,3869517250,31700,31700,31700,31700,0
|
|
20230921,200500,3869517250,31700,31700,31700,31700,0
|
|
20230921,200400,3869517250,31700,31700,31700,31700,0
|
|
20230921,200300,3869517250,31700,31700,31700,31700,0
|
|
20230921,200200,3869517250,31700,31700,31700,31700,0
|
|
20230921,200100,3869517250,31700,31700,31700,31700,0
|
|
20230921,200000,3869517250,31700,31700,31700,31700,0
|
|
20230921,195900,3869517250,31700,31700,31700,31700,0
|
|
20230921,195800,3869517250,31700,31700,31700,31700,0
|
|
20230921,195700,3869517250,31700,31700,31700,31700,0
|
|
20230921,195600,3869517250,31700,31700,31700,31700,0
|
|
20230921,195500,3869517250,31700,31700,31700,31700,0
|
|
20230921,195400,3869517250,31700,31700,31700,31700,0
|
|
20230921,195300,3869517250,31700,31700,31700,31700,0
|
|
20230921,195200,3869517250,31700,31700,31700,31700,0
|
|
20230921,195100,3869517250,31700,31700,31700,31700,0
|
|
20230921,195000,3869517250,31700,31700,31700,31700,0
|
|
20230921,194900,3869517250,31700,31700,31700,31700,0
|
|
20230921,194800,3869517250,31700,31700,31700,31700,0
|
|
20230921,194700,3869517250,31700,31700,31700,31700,10008
|
|
20230921,194600,3869517250,31700,31700,31700,31700,0
|
|
20230921,194500,3869517250,31700,31700,31700,31700,0
|
|
20230921,194400,3869517250,31700,31700,31700,31700,0
|
|
20230921,194300,3869517250,31700,31700,31700,31700,0
|
|
20230921,194200,3869517250,31700,31700,31700,31700,0
|
|
20230921,194100,3869517250,31700,31700,31700,31700,0
|
|
20230921,194000,3869517250,31700,31700,31700,31700,0
|
|
20230921,193900,3869517250,31700,31700,31700,31700,0
|
|
20230921,193800,3869517250,31700,31700,31700,31700,0
|
|
20230921,193700,3869517250,31700,31700,31700,31700,0
|
|
20230921,193600,3869517250,31700,31700,31700,31700,0
|
|
20230921,193500,3869517250,31700,31700,31700,31700,0
|
|
20230921,193400,3869517250,31700,31700,31700,31700,0
|
|
20230921,193300,3869517250,31700,31700,31700,31700,0
|
|
20230921,193200,3869517250,31700,31700,31700,31700,0
|
|
20230921,193100,3869517250,31700,31700,31700,31700,0
|
|
20230921,193000,3869517250,31700,31700,31700,31700,0
|
|
20230921,192900,3869517250,31700,31700,31700,31700,0
|
|
20230921,192800,3869517250,31700,31700,31700,31700,0
|
|
20230921,192700,3869517250,31700,31700,31700,31700,0
|
|
20230921,192600,3869517250,31700,31700,31700,31700,0
|
|
20230921,192500,3869517250,31700,31700,31700,31700,0
|
|
20230921,192400,3869517250,31700,31700,31700,31700,0
|
|
20230921,192300,3869517250,31700,31700,31700,31700,0
|
|
20230921,192200,3869517250,31700,31700,31700,31700,0
|
|
20230921,192100,3869517250,31700,31700,31700,31700,0
|
|
20230921,192000,3869517250,31700,31700,31700,31700,0
|
|
20230921,191900,3869517250,31700,31700,31700,31700,0
|
|
20230921,191800,3869517250,31700,31700,31700,31700,0
|
|
20230921,191700,3869517250,31700,31700,31700,31700,10008
|
|
20230921,191600,3869517250,31700,31700,31700,31700,0
|
|
20230921,191500,3869517250,31700,31700,31700,31700,0
|
|
20230921,191400,3869517250,31700,31700,31700,31700,0
|
|
20230921,191300,3869517250,31700,31700,31700,31700,0
|
|
20230921,191200,3869517250,31700,31700,31700,31700,0
|
|
20230921,191100,3869517250,31700,31700,31700,31700,0
|
|
20230921,191000,3869517250,31700,31700,31700,31700,0
|
|
20230921,190900,3869517250,31700,31700,31700,31700,0
|
|
20230921,190800,3869517250,31700,31700,31700,31700,0
|
|
20230921,190700,3869517250,31700,31700,31700,31700,0
|
|
20230921,190600,3869517250,31700,31700,31700,31700,0
|
|
20230921,190500,3869517250,31700,31700,31700,31700,0
|
|
20230921,190400,3869517250,31700,31700,31700,31700,0
|
|
20230921,190300,3869517250,31700,31700,31700,31700,0
|
|
20230921,190200,3869517250,31700,31700,31700,31700,0
|
|
20230921,190100,3869517250,31700,31700,31700,31700,0
|
|
20230921,190000,3869517250,31700,31700,31700,31700,0
|
|
20230921,185900,3869517250,31700,31700,31700,31700,0
|
|
20230921,185800,3869517250,31700,31700,31700,31700,0
|
|
20230921,185700,3869517250,31700,31700,31700,31700,0
|
|
20230921,185600,3869517250,31700,31700,31700,31700,0
|
|
20230921,185500,3869517250,31700,31700,31700,31700,0
|
|
20230921,185400,3869517250,31700,31700,31700,31700,0
|
|
20230921,185300,3869517250,31700,31700,31700,31700,0
|
|
20230921,185200,3869517250,31700,31700,31700,31700,0
|
|
20230921,185100,3869517250,31700,31700,31700,31700,0
|
|
20230921,185000,3869517250,31700,31700,31700,31700,0
|
|
20230921,184900,3869517250,31700,31700,31700,31700,0
|
|
20230921,184800,3869517250,31700,31700,31700,31700,0
|
|
20230921,184700,3869517250,31700,31700,31700,31700,10008
|
|
20230921,184600,3869517250,31700,31700,31700,31700,0
|
|
20230921,184500,3869517250,31700,31700,31700,31700,0
|
|
20230921,184400,3869517250,31700,31700,31700,31700,0
|
|
20230921,184300,3869517250,31700,31700,31700,31700,0
|
|
20230921,184200,3869517250,31700,31700,31700,31700,0
|
|
20230921,184100,3869517250,31700,31700,31700,31700,0
|
|
20230921,184000,3869517250,31700,31700,31700,31700,0
|
|
20230921,183900,3869517250,31700,31700,31700,31700,0
|
|
20230921,183800,3869517250,31700,31700,31700,31700,0
|
|
20230921,183700,3869517250,31700,31700,31700,31700,0
|
|
20230921,183600,3869517250,31700,31700,31700,31700,0
|
|
20230921,183500,3869517250,31700,31700,31700,31700,0
|
|
20230921,183400,3869517250,31700,31700,31700,31700,0
|
|
20230921,183300,3869517250,31700,31700,31700,31700,0
|
|
20230921,183200,3869517250,31700,31700,31700,31700,0
|
|
20230921,183100,3869517250,31700,31700,31700,31700,0
|
|
20230921,183000,3869517250,31700,31700,31700,31700,0
|
|
20230921,182900,3869517250,31700,31700,31700,31700,0
|
|
20230921,182800,3869517250,31700,31700,31700,31700,0
|
|
20230921,182700,3869517250,31700,31700,31700,31700,0
|
|
20230921,182600,3869517250,31700,31700,31700,31700,0
|
|
20230921,182500,3869517250,31700,31700,31700,31700,0
|
|
20230921,182400,3869517250,31700,31700,31700,31700,0
|
|
20230921,182300,3869517250,31700,31700,31700,31700,0
|
|
20230921,182200,3869517250,31700,31700,31700,31700,0
|
|
20230921,182100,3869517250,31700,31700,31700,31700,0
|
|
20230921,182000,3869517250,31700,31700,31700,31700,0
|
|
20230921,181900,3869517250,31700,31700,31700,31700,0
|
|
20230921,181800,3869517250,31700,31700,31700,31700,0
|
|
20230921,181700,3869517250,31700,31700,31700,31700,10008
|
|
20230921,181600,3869517250,31700,31700,31700,31700,0
|
|
20230921,181500,3869517250,31700,31700,31700,31700,0
|
|
20230921,181400,3869517250,31700,31700,31700,31700,0
|
|
20230921,181300,3869517250,31700,31700,31700,31700,0
|
|
20230921,181200,3869517250,31700,31700,31700,31700,0
|
|
20230921,181100,3869517250,31700,31700,31700,31700,0
|
|
20230921,181000,3869517250,31700,31700,31700,31700,0
|
|
20230921,180900,3869517250,31700,31700,31700,31700,0
|
|
20230921,180800,3869517250,31700,31700,31700,31700,0
|
|
20230921,180700,3869517250,31700,31700,31700,31700,0
|
|
20230921,180600,3869517250,31700,31700,31700,31700,0
|
|
20230921,180500,3869517250,31700,31700,31700,31700,0
|
|
20230921,180400,3869517250,31700,31700,31700,31700,0
|
|
20230921,180300,3869517250,31700,31700,31700,31700,0
|
|
20230921,180200,3869517250,31700,31700,31700,31700,0
|
|
20230921,180100,3869517250,31700,31700,31700,31700,0
|
|
20230921,180000,3869517250,31700,31700,31700,31700,0
|
|
20230921,175900,3869517250,31700,31700,31700,31700,0
|
|
20230921,175800,3869517250,31700,31700,31700,31700,0
|
|
20230921,175700,3869517250,31700,31700,31700,31700,0
|
|
20230921,175600,3869517250,31700,31700,31700,31700,0
|
|
20230921,175500,3869517250,31700,31700,31700,31700,0
|
|
20230921,175400,3869517250,31700,31700,31700,31700,0
|
|
20230921,175300,3869517250,31700,31700,31700,31700,0
|
|
20230921,175200,3869517250,31700,31700,31700,31700,0
|
|
20230921,175100,3869517250,31700,31700,31700,31700,0
|
|
20230921,175000,3869517250,31700,31700,31700,31700,0
|
|
20230921,174900,3869517250,31700,31700,31700,31700,0
|
|
20230921,174800,3869517250,31700,31700,31700,31700,0
|
|
20230921,174700,3869517250,31700,31700,31700,31700,10008
|
|
20230921,174600,3869517250,31700,31700,31700,31700,0
|
|
20230921,174500,3869517250,31700,31700,31700,31700,0
|
|
20230921,174400,3869517250,31700,31700,31700,31700,0
|
|
20230921,174300,3869517250,31700,31700,31700,31700,0
|
|
20230921,174200,3869517250,31700,31700,31700,31700,0
|
|
20230921,174100,3869517250,31700,31700,31700,31700,0
|
|
20230921,174000,3869517250,31700,31700,31700,31700,0
|
|
20230921,173900,3869517250,31700,31700,31700,31700,0
|
|
20230921,173800,3869517250,31700,31700,31700,31700,0
|
|
20230921,173700,3869517250,31700,31700,31700,31700,0
|
|
20230921,173600,3869517250,31700,31700,31700,31700,0
|
|
20230921,173500,3869517250,31700,31700,31700,31700,0
|
|
20230921,173400,3869517250,31700,31700,31700,31700,0
|
|
20230921,173300,3869517250,31700,31700,31700,31700,0
|
|
20230921,173200,3869517250,31700,31700,31700,31700,0
|
|
20230921,173100,3869517250,31700,31700,31700,31700,0
|
|
20230921,173000,3869517250,31700,31700,31700,31700,0
|
|
20230921,172900,3869517250,31700,31700,31700,31700,0
|
|
20230921,172800,3869517250,31700,31700,31700,31700,0
|
|
20230921,172700,3869517250,31700,31700,31700,31700,0
|
|
20230921,172600,3869517250,31700,31700,31700,31700,0
|
|
20230921,172500,3869517250,31700,31700,31700,31700,0
|
|
20230921,172400,3869517250,31700,31700,31700,31700,0
|
|
20230921,172300,3869517250,31700,31700,31700,31700,0
|
|
20230921,172200,3869517250,31700,31700,31700,31700,0
|
|
20230921,172100,3869517250,31700,31700,31700,31700,0
|
|
20230921,172000,3869517250,31700,31700,31700,31700,0
|
|
20230921,171900,3869517250,31700,31700,31700,31700,0
|
|
20230921,171800,3869517250,31700,31700,31700,31700,0
|
|
20230921,171700,3869517250,31700,31700,31700,31700,10008
|
|
20230921,171600,3869517250,31700,31700,31700,31700,0
|
|
20230921,171500,3869517250,31700,31700,31700,31700,0
|
|
20230921,171400,3869517250,31700,31700,31700,31700,0
|
|
20230921,171300,3869517250,31700,31700,31700,31700,0
|
|
20230921,171200,3869517250,31700,31700,31700,31700,0
|
|
20230921,171100,3869517250,31700,31700,31700,31700,0
|
|
20230921,171000,3869517250,31700,31700,31700,31700,0
|
|
20230921,170900,3869517250,31700,31700,31700,31700,0
|
|
20230921,170800,3869517250,31700,31700,31700,31700,0
|
|
20230921,170700,3869517250,31700,31700,31700,31700,0
|
|
20230921,170600,3869517250,31700,31700,31700,31700,0
|
|
20230921,170500,3869517250,31700,31700,31700,31700,0
|
|
20230921,170400,3869517250,31700,31700,31700,31700,0
|
|
20230921,170300,3869517250,31700,31700,31700,31700,0
|
|
20230921,170200,3869517250,31700,31700,31700,31700,0
|
|
20230921,170100,3869517250,31700,31700,31700,31700,0
|
|
20230921,170000,3869517250,31700,31700,31700,31700,0
|
|
20230921,165900,3869517250,31700,31700,31700,31700,0
|
|
20230921,165800,3869517250,31700,31700,31700,31700,0
|
|
20230921,165700,3869517250,31700,31700,31700,31700,0
|
|
20230921,165600,3869517250,31700,31700,31700,31700,0
|
|
20230921,165500,3869517250,31700,31700,31700,31700,0
|
|
20230921,165400,3869517250,31700,31700,31700,31700,0
|
|
20230921,165300,3869517250,31700,31700,31700,31700,0
|
|
20230921,165200,3869517250,31700,31700,31700,31700,0
|
|
20230921,165100,3869517250,31700,31700,31700,31700,0
|
|
20230921,165000,3869517250,31700,31700,31700,31700,0
|
|
20230921,164900,3869517250,31700,31700,31700,31700,0
|
|
20230921,164800,3869517250,31700,31700,31700,31700,0
|
|
20230921,164700,3869517250,31700,31700,31700,31700,10008
|
|
20230921,164600,3869517250,31700,31700,31700,31700,0
|
|
20230921,164500,3869517250,31700,31700,31700,31700,0
|
|
20230921,164400,3869517250,31700,31700,31700,31700,0
|
|
20230921,164300,3869517250,31700,31700,31700,31700,0
|
|
20230921,164200,3869517250,31700,31700,31700,31700,0
|
|
20230921,164100,3869517250,31700,31700,31700,31700,0
|
|
20230921,164000,3869517250,31700,31700,31700,31700,0
|
|
20230921,163900,3869517250,31700,31700,31700,31700,0
|
|
20230921,163800,3869517250,31700,31700,31700,31700,0
|
|
20230921,163700,3869517250,31700,31700,31700,31700,0
|
|
20230921,163600,3869517250,31700,31700,31700,31700,0
|
|
20230921,163500,3869517250,31700,31700,31700,31700,0
|
|
20230921,163400,3869517250,31700,31700,31700,31700,0
|
|
20230921,163300,3869517250,31700,31700,31700,31700,0
|
|
20230921,163200,3869517250,31700,31700,31700,31700,0
|
|
20230921,163100,3869517250,31700,31700,31700,31700,0
|
|
20230921,163000,3869517250,31700,31700,31700,31700,0
|
|
20230921,162900,3869517250,31700,31700,31700,31700,0
|
|
20230921,162800,3869517250,31700,31700,31700,31700,0
|
|
20230921,162700,3869517250,31700,31700,31700,31700,0
|
|
20230921,162600,3869517250,31700,31700,31700,31700,0
|
|
20230921,162500,3869517250,31700,31700,31700,31700,0
|
|
20230921,162400,3869517250,31700,31700,31700,31700,0
|
|
20230921,162300,3869517250,31700,31700,31700,31700,0
|
|
20230921,162200,3869517250,31700,31700,31700,31700,0
|
|
20230921,162100,3869517250,31700,31700,31700,31700,0
|
|
20230921,162000,3869517250,31700,31700,31700,31700,0
|
|
20230921,161900,3869517250,31700,31700,31700,31700,0
|
|
20230921,161800,3869517250,31700,31700,31700,31700,0
|
|
20230921,161700,3869517250,31700,31700,31700,31700,10008
|
|
20230921,161600,3869517250,31700,31700,31700,31700,0
|
|
20230921,161500,3869517250,31700,31700,31700,31700,0
|
|
20230921,161400,3869517250,31700,31700,31700,31700,0
|
|
20230921,161300,3869517250,31700,31700,31700,31700,0
|
|
20230921,161200,3869517250,31700,31700,31700,31700,0
|
|
20230921,161100,3869517250,31700,31700,31700,31700,0
|
|
20230921,161000,3869517250,31700,31700,31700,31700,0
|
|
20230921,160900,3869517250,31700,31700,31700,31700,0
|
|
20230921,160800,3869517250,31700,31700,31700,31700,0
|
|
20230921,160700,3869517250,31700,31700,31700,31700,0
|
|
20230921,160600,3869517250,31700,31700,31700,31700,0
|
|
20230921,160500,3869517250,31700,31700,31700,31700,0
|
|
20230921,160400,3869517250,31700,31700,31700,31700,0
|
|
20230921,160300,3869517250,31700,31700,31700,31700,0
|
|
20230921,160200,3869517250,31700,31700,31700,31700,0
|
|
20230921,160100,3869517250,31700,31700,31700,31700,0
|
|
20230921,160000,3869517250,31700,31700,31700,31700,0
|
|
20230921,155900,3869517250,31700,31700,31700,31700,0
|
|
20230921,155800,3869517250,31700,31700,31700,31700,0
|
|
20230921,155700,3869517250,31700,31700,31700,31700,0
|
|
20230921,155600,3869517250,31700,31700,31700,31700,0
|
|
20230921,155500,3869517250,31700,31700,31700,31700,0
|
|
20230921,155400,3869517250,31700,31700,31700,31700,0
|
|
20230921,155300,3869517250,31700,31700,31700,31700,0
|
|
20230921,155200,3869517250,31700,31700,31700,31700,0
|
|
20230921,155100,3869517250,31700,31700,31700,31700,0
|
|
20230921,155000,3869517250,31700,31700,31700,31700,0
|
|
20230921,154900,3869517250,31700,31700,31700,31700,0
|
|
20230921,154800,3869517250,31700,31700,31700,31700,0
|
|
20230921,154700,3869517250,31700,31700,31700,31700,10008
|
|
20230921,154600,3869517250,31700,31700,31700,31700,0
|
|
20230921,154500,3869517250,31700,31700,31700,31700,0
|
|
20230921,154400,3869517250,31700,31700,31700,31700,0
|
|
20230921,154300,3869517250,31700,31700,31700,31700,0
|
|
20230921,154200,3869517250,31700,31700,31700,31700,0
|
|
20230921,154100,3869517250,31700,31700,31700,31700,0
|
|
20230921,154000,3869517250,31700,31700,31700,31700,0
|
|
20230921,153900,3869517250,31700,31700,31700,31700,0
|
|
20230921,153800,3869517250,31700,31700,31700,31700,0
|
|
20230921,153700,3869517250,31700,31700,31700,31700,0
|
|
20230921,153600,3869517250,31700,31700,31700,31700,0
|
|
20230921,153500,3869517250,31700,31700,31700,31700,0
|
|
20230921,153400,3869517250,31700,31700,31700,31700,0
|
|
20230921,153300,3869517250,31700,31700,31700,31700,0
|
|
20230921,153200,3869517250,31700,31700,31700,31700,0
|
|
20230921,153100,3869517250,31700,31700,31700,31700,0
|
|
20230921,153000,3869517250,31700,31700,31700,31700,10008
|
|
20230921,152900,3552263650,31700,31700,31700,31700,0
|
|
20230921,152800,3552263650,31700,31700,31700,31700,0
|
|
20230921,152700,3552263650,31700,31700,31700,31700,0
|
|
20230921,152600,3552263650,31700,31700,31700,31700,0
|
|
20230921,152500,3552263650,31700,31700,31700,31700,0
|
|
20230921,152400,3552263650,31700,31700,31700,31700,0
|
|
20230921,152300,3552263650,31700,31700,31700,31700,0
|
|
20230921,152200,3552263650,31700,31700,31700,31700,0
|
|
20230921,152100,3552263650,31700,31700,31700,31700,0
|
|
20230921,152000,3552263650,31700,31700,31700,31700,0
|
|
20230921,151900,3552263650,31700,31700,31700,31600,100
|
|
20230921,151800,3549093850,31650,31700,31700,31650,124
|
|
20230921,151700,3545169000,31700,31600,31700,31500,157
|
|
20230921,151600,3540207750,31700,31550,31700,31550,1284
|
|
20230921,151500,3499569050,31700,31650,31700,31550,483
|
|
20230921,151400,3484290500,31650,31650,31650,31550,674
|
|
20230921,151300,3462986500,31550,31700,31700,31550,170
|
|
20230921,151200,3457616700,31550,31600,31700,31550,32
|
|
20230921,151100,3456605800,31600,31650,31700,31550,140
|
|
20230921,151000,3452184400,31700,31700,31700,31550,257
|
|
20230921,150900,3444067150,31700,31600,31700,31550,415
|
|
20230921,150800,3430956900,31700,31600,31700,31600,238
|
|
20230921,150700,3423429000,31650,31600,31650,31550,927
|
|
20230921,150600,3394102950,31600,31650,31650,31550,193
|
|
20230921,150500,3388007500,31650,31650,31650,31550,114
|
|
20230921,150400,3384404750,31600,31550,31650,31550,244
|
|
20230921,150300,3376701200,31650,31650,31650,31550,489
|
|
20230921,150200,3361251550,31600,31650,31650,31600,137
|
|
20230921,150100,3356920900,31600,31650,31650,31600,204
|
|
20230921,150000,3350473700,31650,31600,31650,31600,219
|
|
20230921,145900,3343550850,31600,31550,31650,31550,48
|
|
20230921,145800,3342033600,31650,31600,31650,31550,1306
|
|
20230921,145700,3300768450,31550,31650,31650,31550,1154
|
|
20230921,145600,3264307300,31650,31600,31650,31600,468
|
|
20230921,145500,3249517800,31600,31550,31600,31550,10
|
|
20230921,145400,3249202000,31550,31550,31600,31550,911
|
|
20230921,145300,3220435450,31550,31550,31600,31500,1067
|
|
20230921,145200,3186813500,31550,31600,31600,31550,780
|
|
20230921,145100,3162197300,31650,31600,31650,31600,165
|
|
20230921,145000,3156982750,31650,31650,31650,31600,16
|
|
20230921,144900,3156476600,31650,31650,31650,31600,135
|
|
20230921,144800,3152209650,31650,31650,31650,31600,108
|
|
20230921,144700,3148796350,31650,31650,31650,31600,269
|
|
20230921,144600,3140295150,31650,31650,31650,31650,10
|
|
20230921,144500,3139978650,31650,31650,31650,31600,113
|
|
20230921,144400,3136407050,31650,31750,31750,31550,1154
|
|
20230921,144300,3099867250,31700,31750,31750,31700,474
|
|
20230921,144200,3084822800,31750,31750,31750,31700,58
|
|
20230921,144100,3082983400,31700,31750,31750,31700,134
|
|
20230921,144000,3078734500,31750,31750,31750,31700,157
|
|
20230921,143900,3073754400,31750,31700,31750,31700,241
|
|
20230921,143800,3066108600,31700,31700,31800,31700,123
|
|
20230921,143700,3062208050,31800,31800,31800,31700,317
|
|
20230921,143600,3052156950,31800,31700,31800,31700,475
|
|
20230921,143500,3037088200,31700,31650,31700,31650,231
|
|
20230921,143400,3029775400,31700,31650,31700,31650,181
|
|
20230921,143300,3024043400,31700,31700,31700,31700,6
|
|
20230921,143200,3023853200,31650,31700,31700,31650,93
|
|
20230921,143100,3020909650,31650,31700,31700,31650,275
|
|
20230921,143000,3012197700,31700,31700,31700,31650,184
|
|
20230921,142900,3006371800,31700,31750,31750,31700,145
|
|
20230921,142800,3001775200,31700,31700,31750,31700,155
|
|
20230921,142700,2996859950,31700,31650,31750,31600,1617
|
|
20230921,142600,2945677550,31600,31600,31650,31600,1208
|
|
20230921,142500,2907454650,31650,31600,31650,31600,129
|
|
20230921,142400,2903376650,31600,31600,31600,31600,45
|
|
20230921,142300,2901954650,31650,31650,31650,31600,286
|
|
20230921,142200,2892907750,31600,31600,31650,31600,177
|
|
20230921,142100,2887310950,31650,31750,31750,31650,803
|
|
20230921,142000,2861868500,31750,31650,31750,31650,847
|
|
20230921,141900,2835018750,31650,31700,31700,31650,130
|
|
20230921,141800,2830903400,31700,31700,31700,31650,217
|
|
20230921,141700,2824030100,31650,31700,31700,31650,108
|
|
20230921,141600,2820611650,31650,31700,31700,31650,14
|
|
20230921,141500,2820168350,31650,31650,31700,31650,172
|
|
20230921,141400,2814724450,31650,31600,31650,31600,694
|
|
20230921,141300,2792786900,31600,31600,31600,31550,132
|
|
20230921,141200,2788621100,31600,31550,31600,31550,589
|
|
20230921,141100,2770013500,31600,31600,31600,31600,6
|
|
20230921,141000,2769823900,31550,31550,31600,31550,147
|
|
20230921,140900,2765185900,31550,31600,31600,31550,103
|
|
20230921,140800,2761936150,31600,31600,31600,31550,118
|
|
20230921,140700,2758213050,31600,31600,31600,31550,100
|
|
20230921,140600,2755056650,31550,31500,31600,31500,203
|
|
20230921,140500,2748650000,31550,31550,31550,31550,212
|
|
20230921,140400,2741961400,31550,31600,31600,31550,114
|
|
20230921,140300,2738364400,31550,31550,31600,31550,7
|
|
20230921,140200,2738143450,31550,31600,31600,31550,105
|
|
20230921,140100,2734830550,31550,31600,31600,31550,109
|
|
20230921,140000,2731391350,31600,31600,31600,31550,107
|
|
20230921,135900,2728015350,31600,31550,31600,31550,107
|
|
20230921,135800,2724639350,31600,31600,31600,31600,2
|
|
20230921,135700,2724576150,31550,31600,31600,31550,327
|
|
20230921,135600,2714259250,31600,31600,31600,31550,109
|
|
20230921,135500,2710820000,31600,31600,31600,31550,205
|
|
20230921,135400,2704347200,31600,31550,31600,31550,545
|
|
20230921,135300,2687129300,31550,31600,31600,31550,400
|
|
20230921,135200,2674509250,31600,31600,31600,31550,122
|
|
20230921,135100,2670659350,31550,31550,31600,31550,100
|
|
20230921,135000,2667504250,31600,31600,31600,31600,40
|
|
20230921,134900,2666240250,31550,31600,31600,31550,120
|
|
20230921,134800,2662454050,31600,31550,31600,31550,100
|
|
20230921,134700,2659298950,31550,31600,31600,31550,133
|
|
20230921,134600,2655101500,31600,31600,31600,31550,112
|
|
20230921,134500,2651567200,31600,31600,31600,31550,54
|
|
20230921,134400,2649860950,31550,31600,31600,31550,112
|
|
20230921,134300,2646327100,31600,31650,31650,31550,344
|
|
20230921,134200,2635461400,31600,31650,31650,31600,114
|
|
20230921,134100,2631858750,31600,31600,31600,31600,2
|
|
20230921,134000,2631795550,31550,31650,31650,31550,306
|
|
20230921,133900,2622140500,31650,31550,31650,31550,1716
|
|
20230921,133800,2567994500,31500,31550,31550,31450,206
|
|
20230921,133700,2561511900,31500,31550,31550,31500,11
|
|
20230921,133600,2561165100,31500,31500,31550,31500,106
|
|
20230921,133500,2557826000,31450,31500,31500,31450,317
|
|
20230921,133400,2547845600,31450,31450,31450,31450,103
|
|
20230921,133300,2544606250,31500,31400,31500,31400,104
|
|
20230921,133200,2541340150,31500,31450,31500,31450,54
|
|
20230921,133100,2539641450,31500,31450,31500,31450,836
|
|
20230921,133000,2513313650,31450,31450,31500,31450,199
|
|
20230921,132900,2507054950,31500,31450,31500,31450,1240
|
|
20230921,132800,2468056850,31450,31450,31500,31450,33
|
|
20230921,132700,2467018850,31500,31500,31500,31450,222
|
|
20230921,132600,2460036650,31500,31500,31500,31450,131
|
|
20230921,132500,2455915350,31500,31500,31500,31450,416
|
|
20230921,132400,2442826350,31500,31450,31500,31450,228
|
|
20230921,132300,2435654700,31450,31500,31500,31450,263
|
|
20230921,132200,2427377050,31450,31500,31500,31450,163
|
|
20230921,132100,2422249700,31450,31450,31500,31450,139
|
|
20230921,132000,2417877550,31450,31450,31500,31450,141
|
|
20230921,131900,2413442800,31500,31500,31500,31450,57
|
|
20230921,131800,2411647500,31450,31500,31500,31450,237
|
|
20230921,131700,2404192700,31500,31450,31500,31450,134
|
|
20230921,131600,2399976850,31450,31500,31500,31450,119
|
|
20230921,131500,2396234050,31500,31500,31500,31500,11
|
|
20230921,131400,2395887550,31450,31500,31500,31450,107
|
|
20230921,131300,2392521800,31500,31500,31500,31450,114
|
|
20230921,131200,2388936250,31500,31450,31500,31450,133
|
|
20230921,131100,2384751600,31500,31500,31500,31500,4
|
|
20230921,131000,2384625600,31450,31450,31500,31450,226
|
|
20230921,130900,2377517700,31450,31450,31500,31450,170
|
|
20230921,130800,2372171050,31500,31500,31500,31450,121
|
|
20230921,130700,2368364850,31500,31450,31500,31450,106
|
|
20230921,130600,2365030750,31500,31450,31500,31450,362
|
|
20230921,130500,2353629500,31450,31450,31500,31450,117
|
|
20230921,130400,2349949750,31500,31550,31550,31450,150
|
|
20230921,130300,2345231500,31450,31450,31450,31450,121
|
|
20230921,130200,2341426050,31550,31550,31550,31450,95
|
|
20230921,130100,2338435900,31500,31500,31500,31500,125
|
|
20230921,130000,2334498400,31500,31550,31550,31500,109
|
|
20230921,125900,2331064800,31500,31500,31500,31500,136
|
|
20230921,125800,2326780800,31550,31500,31550,31500,105
|
|
20230921,125700,2323473250,31500,31550,31550,31500,90
|
|
20230921,125600,2320635750,31550,31500,31550,31500,102
|
|
20230921,125500,2317422650,31550,31500,31550,31450,1199
|
|
20230921,125400,2279606350,31500,31500,31500,31500,143
|
|
20230921,125300,2275101850,31500,31500,31550,31500,56
|
|
20230921,125200,2273337800,31500,31500,31500,31500,103
|
|
20230921,125100,2270093300,31550,31500,31550,31500,98
|
|
20230921,125000,2267006250,31500,31500,31550,31500,114
|
|
20230921,124900,2263415200,31500,31500,31500,31500,92
|
|
20230921,124800,2260517200,31550,31500,31550,31500,142
|
|
20230921,124700,2256044150,31500,31550,31550,31500,315
|
|
20230921,124600,2246116050,31500,31500,31550,31500,183
|
|
20230921,124500,2240351500,31500,31450,31500,31450,227
|
|
20230921,124400,2233206450,31500,31500,31500,31500,1032
|
|
20230921,124300,2200698450,31500,31500,31550,31500,2318
|
|
20230921,124200,2127671550,31550,31600,31600,31500,424
|
|
20230921,124100,2114299550,31550,31550,31650,31550,100
|
|
20230921,124000,2111144450,31600,31600,31600,31600,11
|
|
20230921,123900,2110796850,31550,31600,31600,31550,236
|
|
20230921,123800,2103345000,31550,31500,31550,31500,448
|
|
20230921,123700,2089217800,31450,31500,31550,31450,445
|
|
20230921,123600,2075199750,31500,31500,31500,31450,143
|
|
20230921,123500,2070695450,31450,31500,31500,31450,324
|
|
20230921,123400,2060494000,31450,31500,31500,31450,612
|
|
20230921,123300,2041216900,31550,31500,31550,31500,471
|
|
20230921,123200,2026376750,31550,31500,31550,31500,132
|
|
20230921,123100,2022217650,31550,31550,31550,31550,20
|
|
20230921,123000,2021586650,31550,31550,31550,31500,119
|
|
20230921,122900,2017837050,31500,31500,31550,31500,106
|
|
20230921,122800,2014498000,31550,31550,31550,31500,106
|
|
20230921,122700,2011158650,31550,31550,31550,31500,25
|
|
20230921,122600,2010370100,31550,31600,31600,31550,370
|
|
20230921,122500,1998696550,31550,31550,31600,31550,99
|
|
20230921,122400,1995573050,31550,31600,31600,31550,104
|
|
20230921,122300,1992291800,31550,31550,31550,31550,0
|
|
20230921,122200,1992291800,31550,31500,31600,31500,782
|
|
20230921,122100,1967623000,31500,31550,31550,31500,612
|
|
20230921,122000,1948319650,31550,31550,31550,31550,99
|
|
20230921,121900,1945196200,31600,31550,31600,31550,110
|
|
20230921,121800,1941725650,31600,31550,31600,31550,5
|
|
20230921,121700,1941567850,31550,31600,31600,31550,189
|
|
20230921,121600,1935604850,31550,31550,31550,31550,106
|
|
20230921,121500,1932260550,31600,31600,31650,31600,517
|
|
20230921,121400,1915923300,31650,31600,31650,31600,2
|
|
20230921,121300,1915860050,31600,31650,31650,31600,147
|
|
20230921,121200,1911212850,31650,31600,31650,31600,98
|
|
20230921,121100,1908116000,31600,31600,31650,31600,362
|
|
20230921,121000,1896676750,31650,31650,31650,31650,27
|
|
20230921,120900,1895822200,31600,31600,31650,31600,331
|
|
20230921,120800,1885350850,31650,31650,31650,31600,177
|
|
20230921,120700,1879754400,31650,31600,31650,31600,193
|
|
20230921,120600,1873655550,31650,31600,31650,31600,115
|
|
20230921,120500,1870021150,31600,31600,31600,31600,201
|
|
20230921,120400,1863669550,31600,31600,31650,31600,113
|
|
20230921,120300,1860098200,31600,31650,31650,31600,102
|
|
20230921,120200,1856874950,31600,31600,31600,31600,153
|
|
20230921,120100,1852040150,31650,31600,31650,31600,5
|
|
20230921,120000,1851882100,31600,31650,31650,31600,125
|
|
20230921,115900,1847930850,31650,31650,31650,31600,132
|
|
20230921,115800,1843758300,31600,31650,31650,31600,105
|
|
20230921,115700,1840440250,31600,31650,31650,31600,324
|
|
20230921,115600,1830187200,31650,31650,31700,31650,102
|
|
20230921,115500,1826958850,31650,31650,31650,31650,102
|
|
20230921,115400,1823730550,31700,31650,31700,31650,104
|
|
20230921,115300,1820438900,31700,31650,31700,31650,128
|
|
20230921,115200,1816387600,31650,31700,31700,31650,5
|
|
20230921,115100,1816229300,31650,31650,31650,31650,107
|
|
20230921,115000,1812842750,31650,31550,31650,31550,1175
|
|
20230921,114900,1775677000,31550,31600,31600,31550,102
|
|
20230921,114800,1772458650,31600,31600,31600,31600,54
|
|
20230921,114700,1770752250,31550,31600,31600,31550,108
|
|
20230921,114600,1767344800,31600,31550,31600,31550,131
|
|
20230921,114500,1763210050,31600,31550,31600,31550,252
|
|
20230921,114400,1755252100,31600,31600,31600,31600,1850
|
|
20230921,114300,1696792100,31600,31700,31700,31600,865
|
|
20230921,114200,1669419750,31700,31600,31700,31600,1539
|
|
20230921,114100,1620732950,31600,31650,31650,31550,2015
|
|
20230921,114000,1557046150,31650,31650,31700,31650,111
|
|
20230921,113900,1553532750,31700,31650,31700,31650,148
|
|
20230921,113800,1548848500,31650,31650,31700,31650,104
|
|
20230921,113700,1545556850,31650,31700,31700,31650,652
|
|
20230921,113600,1524921000,31700,31650,31700,31650,96
|
|
20230921,113500,1521882500,31650,31700,31700,31650,5
|
|
20230921,113400,1521724200,31650,31700,31700,31650,102
|
|
20230921,113300,1518495850,31650,31650,31650,31650,103
|
|
20230921,113200,1515235900,31700,31650,31700,31650,110
|
|
20230921,113100,1511754350,31700,31700,31700,31650,8
|
|
20230921,113000,1511501050,31650,31700,31700,31650,111
|
|
20230921,112900,1507987800,31700,31750,31750,31700,293
|
|
20230921,112800,1498699550,31700,31700,31750,31700,96
|
|
20230921,112700,1495656300,31750,31700,31750,31700,101
|
|
20230921,112600,1492454550,31700,31750,31750,31700,7
|
|
20230921,112500,1492232500,31750,31700,31750,31700,107
|
|
20230921,112400,1488840550,31750,31750,31750,31700,464
|
|
20230921,112300,1474126500,31750,31700,31750,31700,94
|
|
20230921,112200,1471146550,31800,31700,31800,31700,2
|
|
20230921,112100,1471083050,31700,31750,31750,31700,212
|
|
20230921,112000,1464357350,31750,31750,31750,31750,185
|
|
20230921,111900,1458483600,31750,31800,31800,31700,12
|
|
20230921,111800,1458102750,31750,31750,31750,31750,115
|
|
20230921,111700,1454451500,31750,31750,31800,31750,306
|
|
20230921,111600,1444735550,31800,31800,31800,31750,155
|
|
20230921,111500,1439812100,31800,31800,31800,31750,96
|
|
20230921,111400,1436763800,31800,31750,31800,31750,131
|
|
20230921,111300,1432603700,31800,31750,31800,31750,339
|
|
20230921,111200,1421825550,31750,31800,31800,31750,99
|
|
20230921,111100,1418682250,31700,31750,31750,31700,293
|
|
20230921,111000,1409384500,31750,31700,31750,31700,150
|
|
20230921,110900,1404627300,31750,31750,31750,31750,7
|
|
20230921,110800,1404405050,31750,31800,31800,31750,128
|
|
20230921,110700,1400340100,31800,31800,31800,31750,109
|
|
20230921,110600,1396879050,31800,31750,31800,31750,109
|
|
20230921,110500,1393418250,31800,31800,31800,31800,5
|
|
20230921,110400,1393259250,31700,31800,31800,31700,94
|
|
20230921,110300,1390279250,31750,31800,31800,31700,128
|
|
20230921,110200,1386219500,31700,31750,31800,31650,1329
|
|
20230921,110100,1344066200,31750,31800,31800,31750,198
|
|
20230921,110000,1337779650,31800,31800,31800,31800,3
|
|
20230921,105900,1337684250,31750,31800,31800,31750,95
|
|
20230921,105800,1334667950,31750,31800,31800,31750,106
|
|
20230921,105700,1331302250,31800,31800,31800,31800,0
|
|
20230921,105600,1331302250,31800,31800,31800,31800,1
|
|
20230921,105500,1331270450,31750,31750,31800,31750,112
|
|
20230921,105400,1327714400,31800,31800,31800,31800,26
|
|
20230921,105300,1326887600,31800,31800,31800,31800,186
|
|
20230921,105200,1320972800,31800,31850,31850,31800,60
|
|
20230921,105100,1319063350,31850,31850,31850,31850,53
|
|
20230921,105000,1317375300,31900,31850,31900,31800,518
|
|
20230921,104900,1300871700,31850,31850,31850,31850,29
|
|
20230921,104800,1299948050,31850,31850,31850,31850,1
|
|
20230921,104700,1299916200,31850,31850,31850,31850,22
|
|
20230921,104600,1299215500,31850,31850,31850,31850,0
|
|
20230921,104500,1299215500,31850,31800,31850,31800,71
|
|
20230921,104400,1296957650,31850,31850,31850,31850,575
|
|
20230921,104300,1278643900,31850,31850,31850,31850,10
|
|
20230921,104200,1278325400,31800,31800,31800,31800,142
|
|
20230921,104100,1273809800,31800,31800,31800,31800,73
|
|
20230921,104000,1271488400,31800,31800,31800,31800,43
|
|
20230921,103900,1270121000,31800,31750,31800,31700,364
|
|
20230921,103800,1258562450,31750,31700,31750,31700,227
|
|
20230921,103700,1251366200,31700,31700,31700,31700,2
|
|
20230921,103600,1251302800,31700,31750,31750,31700,6
|
|
20230921,103500,1251112550,31700,31700,31700,31700,64
|
|
20230921,103400,1249083750,31750,31700,31750,31700,501
|
|
20230921,103300,1233202000,31700,31700,31700,31700,276
|
|
20230921,103200,1224452800,31700,31700,31700,31700,232
|
|
20230921,103100,1217098400,31700,31700,31700,31700,63
|
|
20230921,103000,1215101300,31700,31700,31700,31700,4
|
|
20230921,102900,1214974500,31700,31700,31700,31700,46
|
|
20230921,102800,1213516300,31700,31700,31700,31700,46
|
|
20230921,102700,1212058100,31700,31750,31750,31700,1951
|
|
20230921,102600,1150138650,31800,31750,31800,31750,115
|
|
20230921,102500,1146486650,31750,31800,31800,31750,474
|
|
20230921,102400,1131433550,31800,31800,31800,31750,53
|
|
20230921,102300,1129749050,31800,31800,31800,31800,1
|
|
20230921,102200,1129717250,31800,31800,31800,31750,399
|
|
20230921,102100,1117029300,31800,31800,31800,31750,1020
|
|
20230921,102000,1084598300,31800,31800,31800,31800,0
|
|
20230921,101900,1084598300,31800,31800,31800,31750,139
|
|
20230921,101800,1080178150,31800,31800,31800,31800,19
|
|
20230921,101700,1079573950,31800,31800,31800,31750,127
|
|
20230921,101600,1075537850,31800,31750,31800,31750,454
|
|
20230921,101500,1061109100,31750,31750,31750,31750,414
|
|
20230921,101400,1047964600,31750,31750,31750,31750,0
|
|
20230921,101300,1047964600,31750,31650,31750,31650,1112
|
|
20230921,101200,1012714150,31650,31650,31650,31650,0
|
|
20230921,101100,1012714150,31650,31700,31700,31650,375
|
|
20230921,101000,1000844500,31700,31650,31700,31650,409
|
|
20230921,100900,987894800,31700,31700,31700,31700,495
|
|
20230921,100800,972203300,31700,31650,31700,31650,292
|
|
20230921,100700,962949450,31700,31650,31700,31650,853
|
|
20230921,100600,935914850,31650,31650,31650,31600,8848
|
|
20230921,100500,655918350,31600,31600,31600,31600,90
|
|
20230921,100400,653074350,31600,31600,31600,31600,50
|
|
20230921,100300,651494350,31650,31600,31650,31600,55
|
|
20230921,100200,649756250,31600,31600,31600,31600,20
|
|
20230921,100100,649124250,31600,31600,31650,31600,63
|
|
20230921,100000,647133100,31600,31600,31650,31600,254
|
|
20230921,095900,639105150,31650,31600,31650,31600,118
|
|
20230921,095800,635375450,31600,31650,31650,31600,1991
|
|
20230921,095700,572394300,31700,31750,31750,31650,1793
|
|
20230921,095600,515523150,31800,31750,31800,31750,4
|
|
20230921,095500,515396000,31750,31750,31750,31750,33
|
|
20230921,095400,514348250,31750,31800,31800,31750,271
|
|
20230921,095300,505743750,31750,31750,31800,31750,15
|
|
20230921,095200,505267450,31800,31750,31800,31750,329
|
|
20230921,095100,494806100,31800,31800,31800,31800,3
|
|
20230921,095000,494710700,31750,31850,31850,31750,169
|
|
20230921,094900,489339200,31850,31850,31850,31850,1
|
|
20230921,094800,489307350,31850,31800,31850,31800,249
|
|
20230921,094700,481388250,31800,31850,31850,31800,397
|
|
20230921,094600,468760250,31850,31800,31850,31800,105
|
|
20230921,094500,465421050,31850,31850,31850,31850,4
|
|
20230921,094400,465293650,31850,31850,31850,31850,3
|
|
20230921,094300,465198100,31850,31850,31850,31850,1
|
|
20230921,094200,465166250,31850,31850,31850,31800,65
|
|
20230921,094100,463098700,31850,31850,31850,31800,100
|
|
20230921,094000,459918000,31850,31850,31900,31850,217
|
|
20230921,093900,453005700,31850,31900,31900,31850,192
|
|
20230921,093800,446889950,31900,31900,31900,31900,5
|
|
20230921,093700,446730450,31900,31900,31950,31900,846
|
|
20230921,093600,419742300,31900,31900,31950,31900,23
|
|
20230921,093500,419008550,31950,32000,32000,31900,1164
|
|
20230921,093400,381827550,32000,32000,32000,32000,2
|
|
20230921,093300,381763550,31950,32000,32000,31950,46
|
|
20230921,093200,380292550,32000,31950,32000,31950,51
|
|
20230921,093100,378663050,32000,32050,32050,31950,311
|
|
20230921,093000,368720200,32050,32050,32050,32000,144
|
|
20230921,092900,364112100,32050,32100,32100,32000,2752
|
|
20230921,092800,275915400,32100,32100,32100,32050,39
|
|
20230921,092700,274664550,32100,32100,32100,32100,106
|
|
20230921,092600,271261950,32100,32100,32100,32100,4
|
|
20230921,092500,271133550,32100,32150,32150,32100,36
|
|
20230921,092400,269977900,32150,32150,32150,32150,1
|
|
20230921,092300,269945750,32100,32000,32100,32000,711
|
|
20230921,092200,247153700,32000,32000,32000,32000,184
|
|
20230921,092100,241265700,32050,32050,32050,32050,65
|
|
20230921,092000,239182450,32050,32000,32050,32000,275
|
|
20230921,091900,230382400,31950,32050,32050,31950,1941
|
|
20230921,091800,168226850,32100,32100,32100,32100,0
|
|
20230921,091700,168226850,32100,32100,32100,32100,143
|
|
20230921,091600,163636550,32100,32100,32100,32050,108
|
|
20230921,091500,160172050,32100,32100,32150,32100,462
|
|
20230921,091400,145338400,32100,32000,32100,32000,348
|
|
20230921,091300,134176900,32050,32000,32050,32000,99
|
|
20230921,091200,131006900,32000,32000,32000,31950,226
|
|
20230921,091100,123786000,32000,32000,32000,32000,73
|
|
20230921,091000,121450000,32000,32050,32050,32000,31
|
|
20230921,090900,120456650,31950,31950,31950,31950,92
|
|
20230921,090800,117517250,31950,32000,32050,31950,320
|
|
20230921,090700,107285800,32000,32050,32050,31950,194
|
|
20230921,090600,101078450,31950,31950,32050,31950,165
|
|
20230921,090500,95803900,31950,31900,32050,31900,865
|
|
20230921,090400,68175000,31900,31900,31900,31900,198
|
|
20230921,090300,61858800,31900,31900,31900,31850,757
|
|
20230921,090200,37740100,31850,31850,31900,31850,135
|
|
20230921,090100,33440300,31900,31850,31900,31800,271
|
|
20230921,090000,24809900,31800,31850,31950,31800,779
|