738 lines
39 KiB
CSV
738 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,211500,3205939050,30800,30800,30800,30800,2552
|
|
20230922,211400,3205939050,30800,30800,30800,30800,0
|
|
20230922,211300,3205939050,30800,30800,30800,30800,0
|
|
20230922,211200,3205939050,30800,30800,30800,30800,0
|
|
20230922,211100,3205939050,30800,30800,30800,30800,0
|
|
20230922,211000,3205939050,30800,30800,30800,30800,0
|
|
20230922,210900,3205939050,30800,30800,30800,30800,0
|
|
20230922,210800,3205939050,30800,30800,30800,30800,0
|
|
20230922,210700,3205939050,30800,30800,30800,30800,0
|
|
20230922,210600,3205939050,30800,30800,30800,30800,0
|
|
20230922,210500,3205939050,30800,30800,30800,30800,0
|
|
20230922,210400,3205939050,30800,30800,30800,30800,0
|
|
20230922,210300,3205939050,30800,30800,30800,30800,0
|
|
20230922,210200,3205939050,30800,30800,30800,30800,0
|
|
20230922,210100,3205939050,30800,30800,30800,30800,0
|
|
20230922,210000,3205939050,30800,30800,30800,30800,0
|
|
20230922,205900,3205939050,30800,30800,30800,30800,0
|
|
20230922,205800,3205939050,30800,30800,30800,30800,0
|
|
20230922,205700,3205939050,30800,30800,30800,30800,0
|
|
20230922,205600,3205939050,30800,30800,30800,30800,0
|
|
20230922,205500,3205939050,30800,30800,30800,30800,0
|
|
20230922,205400,3205939050,30800,30800,30800,30800,0
|
|
20230922,205300,3205939050,30800,30800,30800,30800,0
|
|
20230922,205200,3205939050,30800,30800,30800,30800,0
|
|
20230922,205100,3205939050,30800,30800,30800,30800,0
|
|
20230922,205000,3205939050,30800,30800,30800,30800,0
|
|
20230922,204900,3205939050,30800,30800,30800,30800,0
|
|
20230922,204800,3205939050,30800,30800,30800,30800,0
|
|
20230922,204700,3205939050,30800,30800,30800,30800,0
|
|
20230922,204600,3205939050,30800,30800,30800,30800,0
|
|
20230922,204500,3205939050,30800,30800,30800,30800,2552
|
|
20230922,204400,3205939050,30800,30800,30800,30800,0
|
|
20230922,204300,3205939050,30800,30800,30800,30800,0
|
|
20230922,204200,3205939050,30800,30800,30800,30800,0
|
|
20230922,204100,3205939050,30800,30800,30800,30800,0
|
|
20230922,204000,3205939050,30800,30800,30800,30800,0
|
|
20230922,203900,3205939050,30800,30800,30800,30800,0
|
|
20230922,203800,3205939050,30800,30800,30800,30800,0
|
|
20230922,203700,3205939050,30800,30800,30800,30800,0
|
|
20230922,203600,3205939050,30800,30800,30800,30800,0
|
|
20230922,203500,3205939050,30800,30800,30800,30800,0
|
|
20230922,203400,3205939050,30800,30800,30800,30800,0
|
|
20230922,203300,3205939050,30800,30800,30800,30800,0
|
|
20230922,203200,3205939050,30800,30800,30800,30800,0
|
|
20230922,203100,3205939050,30800,30800,30800,30800,0
|
|
20230922,203000,3205939050,30800,30800,30800,30800,0
|
|
20230922,202900,3205939050,30800,30800,30800,30800,0
|
|
20230922,202800,3205939050,30800,30800,30800,30800,0
|
|
20230922,202700,3205939050,30800,30800,30800,30800,0
|
|
20230922,202600,3205939050,30800,30800,30800,30800,0
|
|
20230922,202500,3205939050,30800,30800,30800,30800,0
|
|
20230922,202400,3205939050,30800,30800,30800,30800,0
|
|
20230922,202300,3205939050,30800,30800,30800,30800,0
|
|
20230922,202200,3205939050,30800,30800,30800,30800,0
|
|
20230922,202100,3205939050,30800,30800,30800,30800,0
|
|
20230922,202000,3205939050,30800,30800,30800,30800,0
|
|
20230922,201900,3205939050,30800,30800,30800,30800,0
|
|
20230922,201800,3205939050,30800,30800,30800,30800,0
|
|
20230922,201700,3205939050,30800,30800,30800,30800,0
|
|
20230922,201600,3205939050,30800,30800,30800,30800,0
|
|
20230922,201500,3205939050,30800,30800,30800,30800,2552
|
|
20230922,201400,3205939050,30800,30800,30800,30800,0
|
|
20230922,201300,3205939050,30800,30800,30800,30800,0
|
|
20230922,201200,3205939050,30800,30800,30800,30800,0
|
|
20230922,201100,3205939050,30800,30800,30800,30800,0
|
|
20230922,201000,3205939050,30800,30800,30800,30800,0
|
|
20230922,200900,3205939050,30800,30800,30800,30800,0
|
|
20230922,200800,3205939050,30800,30800,30800,30800,0
|
|
20230922,200700,3205939050,30800,30800,30800,30800,0
|
|
20230922,200600,3205939050,30800,30800,30800,30800,0
|
|
20230922,200500,3205939050,30800,30800,30800,30800,0
|
|
20230922,200400,3205939050,30800,30800,30800,30800,0
|
|
20230922,200300,3205939050,30800,30800,30800,30800,0
|
|
20230922,200200,3205939050,30800,30800,30800,30800,0
|
|
20230922,200100,3205939050,30800,30800,30800,30800,0
|
|
20230922,200000,3205939050,30800,30800,30800,30800,0
|
|
20230922,195900,3205939050,30800,30800,30800,30800,0
|
|
20230922,195800,3205939050,30800,30800,30800,30800,0
|
|
20230922,195700,3205939050,30800,30800,30800,30800,0
|
|
20230922,195600,3205939050,30800,30800,30800,30800,0
|
|
20230922,195500,3205939050,30800,30800,30800,30800,0
|
|
20230922,195400,3205939050,30800,30800,30800,30800,0
|
|
20230922,195300,3205939050,30800,30800,30800,30800,0
|
|
20230922,195200,3205939050,30800,30800,30800,30800,0
|
|
20230922,195100,3205939050,30800,30800,30800,30800,0
|
|
20230922,195000,3205939050,30800,30800,30800,30800,0
|
|
20230922,194900,3205939050,30800,30800,30800,30800,0
|
|
20230922,194800,3205939050,30800,30800,30800,30800,0
|
|
20230922,194700,3205939050,30800,30800,30800,30800,0
|
|
20230922,194600,3205939050,30800,30800,30800,30800,0
|
|
20230922,194500,3205939050,30800,30800,30800,30800,2552
|
|
20230922,194400,3205939050,30800,30800,30800,30800,0
|
|
20230922,194300,3205939050,30800,30800,30800,30800,0
|
|
20230922,194200,3205939050,30800,30800,30800,30800,0
|
|
20230922,194100,3205939050,30800,30800,30800,30800,0
|
|
20230922,194000,3205939050,30800,30800,30800,30800,0
|
|
20230922,193900,3205939050,30800,30800,30800,30800,0
|
|
20230922,193800,3205939050,30800,30800,30800,30800,0
|
|
20230922,193700,3205939050,30800,30800,30800,30800,0
|
|
20230922,193600,3205939050,30800,30800,30800,30800,0
|
|
20230922,193500,3205939050,30800,30800,30800,30800,0
|
|
20230922,193400,3205939050,30800,30800,30800,30800,0
|
|
20230922,193300,3205939050,30800,30800,30800,30800,0
|
|
20230922,193200,3205939050,30800,30800,30800,30800,0
|
|
20230922,193100,3205939050,30800,30800,30800,30800,0
|
|
20230922,193000,3205939050,30800,30800,30800,30800,0
|
|
20230922,192900,3205939050,30800,30800,30800,30800,0
|
|
20230922,192800,3205939050,30800,30800,30800,30800,0
|
|
20230922,192700,3205939050,30800,30800,30800,30800,0
|
|
20230922,192600,3205939050,30800,30800,30800,30800,0
|
|
20230922,192500,3205939050,30800,30800,30800,30800,0
|
|
20230922,192400,3205939050,30800,30800,30800,30800,0
|
|
20230922,192300,3205939050,30800,30800,30800,30800,0
|
|
20230922,192200,3205939050,30800,30800,30800,30800,0
|
|
20230922,192100,3205939050,30800,30800,30800,30800,0
|
|
20230922,192000,3205939050,30800,30800,30800,30800,0
|
|
20230922,191900,3205939050,30800,30800,30800,30800,0
|
|
20230922,191800,3205939050,30800,30800,30800,30800,0
|
|
20230922,191700,3205939050,30800,30800,30800,30800,0
|
|
20230922,191600,3205939050,30800,30800,30800,30800,0
|
|
20230922,191500,3205939050,30800,30800,30800,30800,2552
|
|
20230922,191400,3205939050,30800,30800,30800,30800,0
|
|
20230922,191300,3205939050,30800,30800,30800,30800,0
|
|
20230922,191200,3205939050,30800,30800,30800,30800,0
|
|
20230922,191100,3205939050,30800,30800,30800,30800,0
|
|
20230922,191000,3205939050,30800,30800,30800,30800,0
|
|
20230922,190900,3205939050,30800,30800,30800,30800,0
|
|
20230922,190800,3205939050,30800,30800,30800,30800,0
|
|
20230922,190700,3205939050,30800,30800,30800,30800,0
|
|
20230922,190600,3205939050,30800,30800,30800,30800,0
|
|
20230922,190500,3205939050,30800,30800,30800,30800,0
|
|
20230922,190400,3205939050,30800,30800,30800,30800,0
|
|
20230922,190300,3205939050,30800,30800,30800,30800,0
|
|
20230922,190200,3205939050,30800,30800,30800,30800,0
|
|
20230922,190100,3205939050,30800,30800,30800,30800,0
|
|
20230922,190000,3205939050,30800,30800,30800,30800,0
|
|
20230922,185900,3205939050,30800,30800,30800,30800,0
|
|
20230922,185800,3205939050,30800,30800,30800,30800,0
|
|
20230922,185700,3205939050,30800,30800,30800,30800,0
|
|
20230922,185600,3205939050,30800,30800,30800,30800,0
|
|
20230922,185500,3205939050,30800,30800,30800,30800,0
|
|
20230922,185400,3205939050,30800,30800,30800,30800,0
|
|
20230922,185300,3205939050,30800,30800,30800,30800,0
|
|
20230922,185200,3205939050,30800,30800,30800,30800,0
|
|
20230922,185100,3205939050,30800,30800,30800,30800,0
|
|
20230922,185000,3205939050,30800,30800,30800,30800,0
|
|
20230922,184900,3205939050,30800,30800,30800,30800,0
|
|
20230922,184800,3205939050,30800,30800,30800,30800,0
|
|
20230922,184700,3205939050,30800,30800,30800,30800,0
|
|
20230922,184600,3205939050,30800,30800,30800,30800,0
|
|
20230922,184500,3205939050,30800,30800,30800,30800,2552
|
|
20230922,184400,3205939050,30800,30800,30800,30800,0
|
|
20230922,184300,3205939050,30800,30800,30800,30800,0
|
|
20230922,184200,3205939050,30800,30800,30800,30800,0
|
|
20230922,184100,3205939050,30800,30800,30800,30800,0
|
|
20230922,184000,3205939050,30800,30800,30800,30800,0
|
|
20230922,183900,3205939050,30800,30800,30800,30800,0
|
|
20230922,183800,3205939050,30800,30800,30800,30800,0
|
|
20230922,183700,3205939050,30800,30800,30800,30800,0
|
|
20230922,183600,3205939050,30800,30800,30800,30800,0
|
|
20230922,183500,3205939050,30800,30800,30800,30800,0
|
|
20230922,183400,3205939050,30800,30800,30800,30800,0
|
|
20230922,183300,3205939050,30800,30800,30800,30800,0
|
|
20230922,183200,3205939050,30800,30800,30800,30800,0
|
|
20230922,183100,3205939050,30800,30800,30800,30800,0
|
|
20230922,183000,3205939050,30800,30800,30800,30800,0
|
|
20230922,182900,3205939050,30800,30800,30800,30800,0
|
|
20230922,182800,3205939050,30800,30800,30800,30800,0
|
|
20230922,182700,3205939050,30800,30800,30800,30800,0
|
|
20230922,182600,3205939050,30800,30800,30800,30800,0
|
|
20230922,182500,3205939050,30800,30800,30800,30800,0
|
|
20230922,182400,3205939050,30800,30800,30800,30800,0
|
|
20230922,182300,3205939050,30800,30800,30800,30800,0
|
|
20230922,182200,3205939050,30800,30800,30800,30800,0
|
|
20230922,182100,3205939050,30800,30800,30800,30800,0
|
|
20230922,182000,3205939050,30800,30800,30800,30800,0
|
|
20230922,181900,3205939050,30800,30800,30800,30800,0
|
|
20230922,181800,3205939050,30800,30800,30800,30800,0
|
|
20230922,181700,3205939050,30800,30800,30800,30800,0
|
|
20230922,181600,3205939050,30800,30800,30800,30800,0
|
|
20230922,181500,3205939050,30800,30800,30800,30800,2552
|
|
20230922,181400,3205939050,30800,30800,30800,30800,0
|
|
20230922,181300,3205939050,30800,30800,30800,30800,0
|
|
20230922,181200,3205939050,30800,30800,30800,30800,0
|
|
20230922,181100,3205939050,30800,30800,30800,30800,0
|
|
20230922,181000,3205939050,30800,30800,30800,30800,0
|
|
20230922,180900,3205939050,30800,30800,30800,30800,0
|
|
20230922,180800,3205939050,30800,30800,30800,30800,0
|
|
20230922,180700,3205939050,30800,30800,30800,30800,0
|
|
20230922,180600,3205939050,30800,30800,30800,30800,0
|
|
20230922,180500,3205939050,30800,30800,30800,30800,0
|
|
20230922,180400,3205939050,30800,30800,30800,30800,0
|
|
20230922,180300,3205939050,30800,30800,30800,30800,0
|
|
20230922,180200,3205939050,30800,30800,30800,30800,0
|
|
20230922,180100,3205939050,30800,30800,30800,30800,0
|
|
20230922,180000,3205939050,30800,30800,30800,30800,0
|
|
20230922,175900,3205939050,30800,30800,30800,30800,0
|
|
20230922,175800,3205939050,30800,30800,30800,30800,0
|
|
20230922,175700,3205939050,30800,30800,30800,30800,0
|
|
20230922,175600,3205939050,30800,30800,30800,30800,0
|
|
20230922,175500,3205939050,30800,30800,30800,30800,0
|
|
20230922,175400,3205939050,30800,30800,30800,30800,0
|
|
20230922,175300,3205939050,30800,30800,30800,30800,0
|
|
20230922,175200,3205939050,30800,30800,30800,30800,0
|
|
20230922,175100,3205939050,30800,30800,30800,30800,0
|
|
20230922,175000,3205939050,30800,30800,30800,30800,0
|
|
20230922,174900,3205939050,30800,30800,30800,30800,0
|
|
20230922,174800,3205939050,30800,30800,30800,30800,0
|
|
20230922,174700,3205939050,30800,30800,30800,30800,0
|
|
20230922,174600,3205939050,30800,30800,30800,30800,0
|
|
20230922,174500,3205939050,30800,30800,30800,30800,2552
|
|
20230922,174400,3205939050,30800,30800,30800,30800,0
|
|
20230922,174300,3205939050,30800,30800,30800,30800,0
|
|
20230922,174200,3205939050,30800,30800,30800,30800,0
|
|
20230922,174100,3205939050,30800,30800,30800,30800,0
|
|
20230922,174000,3205939050,30800,30800,30800,30800,0
|
|
20230922,173900,3205939050,30800,30800,30800,30800,0
|
|
20230922,173800,3205939050,30800,30800,30800,30800,0
|
|
20230922,173700,3205939050,30800,30800,30800,30800,0
|
|
20230922,173600,3205939050,30800,30800,30800,30800,0
|
|
20230922,173500,3205939050,30800,30800,30800,30800,0
|
|
20230922,173400,3205939050,30800,30800,30800,30800,0
|
|
20230922,173300,3205939050,30800,30800,30800,30800,0
|
|
20230922,173200,3205939050,30800,30800,30800,30800,0
|
|
20230922,173100,3205939050,30800,30800,30800,30800,0
|
|
20230922,173000,3205939050,30800,30800,30800,30800,0
|
|
20230922,172900,3205939050,30800,30800,30800,30800,0
|
|
20230922,172800,3205939050,30800,30800,30800,30800,0
|
|
20230922,172700,3205939050,30800,30800,30800,30800,0
|
|
20230922,172600,3205939050,30800,30800,30800,30800,0
|
|
20230922,172500,3205939050,30800,30800,30800,30800,0
|
|
20230922,172400,3205939050,30800,30800,30800,30800,0
|
|
20230922,172300,3205939050,30800,30800,30800,30800,0
|
|
20230922,172200,3205939050,30800,30800,30800,30800,0
|
|
20230922,172100,3205939050,30800,30800,30800,30800,0
|
|
20230922,172000,3205939050,30800,30800,30800,30800,0
|
|
20230922,171900,3205939050,30800,30800,30800,30800,0
|
|
20230922,171800,3205939050,30800,30800,30800,30800,0
|
|
20230922,171700,3205939050,30800,30800,30800,30800,0
|
|
20230922,171600,3205939050,30800,30800,30800,30800,0
|
|
20230922,171500,3205939050,30800,30800,30800,30800,2552
|
|
20230922,171400,3205939050,30800,30800,30800,30800,0
|
|
20230922,171300,3205939050,30800,30800,30800,30800,0
|
|
20230922,171200,3205939050,30800,30800,30800,30800,0
|
|
20230922,171100,3205939050,30800,30800,30800,30800,0
|
|
20230922,171000,3205939050,30800,30800,30800,30800,0
|
|
20230922,170900,3205939050,30800,30800,30800,30800,0
|
|
20230922,170800,3205939050,30800,30800,30800,30800,0
|
|
20230922,170700,3205939050,30800,30800,30800,30800,0
|
|
20230922,170600,3205939050,30800,30800,30800,30800,0
|
|
20230922,170500,3205939050,30800,30800,30800,30800,0
|
|
20230922,170400,3205939050,30800,30800,30800,30800,0
|
|
20230922,170300,3205939050,30800,30800,30800,30800,0
|
|
20230922,170200,3205939050,30800,30800,30800,30800,0
|
|
20230922,170100,3205939050,30800,30800,30800,30800,0
|
|
20230922,170000,3205939050,30800,30800,30800,30800,0
|
|
20230922,165900,3205939050,30800,30800,30800,30800,0
|
|
20230922,165800,3205939050,30800,30800,30800,30800,0
|
|
20230922,165700,3205939050,30800,30800,30800,30800,0
|
|
20230922,165600,3205939050,30800,30800,30800,30800,0
|
|
20230922,165500,3205939050,30800,30800,30800,30800,0
|
|
20230922,165400,3205939050,30800,30800,30800,30800,0
|
|
20230922,165300,3205939050,30800,30800,30800,30800,0
|
|
20230922,165200,3205939050,30800,30800,30800,30800,0
|
|
20230922,165100,3205939050,30800,30800,30800,30800,0
|
|
20230922,165000,3205939050,30800,30800,30800,30800,0
|
|
20230922,164900,3205939050,30800,30800,30800,30800,0
|
|
20230922,164800,3205939050,30800,30800,30800,30800,0
|
|
20230922,164700,3205939050,30800,30800,30800,30800,0
|
|
20230922,164600,3205939050,30800,30800,30800,30800,0
|
|
20230922,164500,3205939050,30800,30800,30800,30800,2552
|
|
20230922,164400,3205939050,30800,30800,30800,30800,0
|
|
20230922,164300,3205939050,30800,30800,30800,30800,0
|
|
20230922,164200,3205939050,30800,30800,30800,30800,0
|
|
20230922,164100,3205939050,30800,30800,30800,30800,0
|
|
20230922,164000,3205939050,30800,30800,30800,30800,0
|
|
20230922,163900,3205939050,30800,30800,30800,30800,0
|
|
20230922,163800,3205939050,30800,30800,30800,30800,0
|
|
20230922,163700,3205939050,30800,30800,30800,30800,0
|
|
20230922,163600,3205939050,30800,30800,30800,30800,0
|
|
20230922,163500,3205939050,30800,30800,30800,30800,0
|
|
20230922,163400,3205939050,30800,30800,30800,30800,0
|
|
20230922,163300,3205939050,30800,30800,30800,30800,0
|
|
20230922,163200,3205939050,30800,30800,30800,30800,0
|
|
20230922,163100,3205939050,30800,30800,30800,30800,0
|
|
20230922,163000,3205939050,30800,30800,30800,30800,0
|
|
20230922,162900,3205939050,30800,30800,30800,30800,0
|
|
20230922,162800,3205939050,30800,30800,30800,30800,0
|
|
20230922,162700,3205939050,30800,30800,30800,30800,0
|
|
20230922,162600,3205939050,30800,30800,30800,30800,0
|
|
20230922,162500,3205939050,30800,30800,30800,30800,0
|
|
20230922,162400,3205939050,30800,30800,30800,30800,0
|
|
20230922,162300,3205939050,30800,30800,30800,30800,0
|
|
20230922,162200,3205939050,30800,30800,30800,30800,0
|
|
20230922,162100,3205939050,30800,30800,30800,30800,0
|
|
20230922,162000,3205939050,30800,30800,30800,30800,0
|
|
20230922,161900,3205939050,30800,30800,30800,30800,0
|
|
20230922,161800,3205939050,30800,30800,30800,30800,0
|
|
20230922,161700,3205939050,30800,30800,30800,30800,0
|
|
20230922,161600,3205939050,30800,30800,30800,30800,0
|
|
20230922,161500,3205939050,30800,30800,30800,30800,2552
|
|
20230922,161400,3205939050,30800,30800,30800,30800,0
|
|
20230922,161300,3205939050,30800,30800,30800,30800,0
|
|
20230922,161200,3205939050,30800,30800,30800,30800,0
|
|
20230922,161100,3205939050,30800,30800,30800,30800,0
|
|
20230922,161000,3205939050,30800,30800,30800,30800,0
|
|
20230922,160900,3205939050,30800,30800,30800,30800,0
|
|
20230922,160800,3205939050,30800,30800,30800,30800,0
|
|
20230922,160700,3205939050,30800,30800,30800,30800,0
|
|
20230922,160600,3205939050,30800,30800,30800,30800,0
|
|
20230922,160500,3205939050,30800,30800,30800,30800,0
|
|
20230922,160400,3205939050,30800,30800,30800,30800,0
|
|
20230922,160300,3205939050,30800,30800,30800,30800,0
|
|
20230922,160200,3205939050,30800,30800,30800,30800,0
|
|
20230922,160100,3205939050,30800,30800,30800,30800,0
|
|
20230922,160000,3205939050,30800,30800,30800,30800,0
|
|
20230922,155900,3205939050,30800,30800,30800,30800,0
|
|
20230922,155800,3205939050,30800,30800,30800,30800,0
|
|
20230922,155700,3205939050,30800,30800,30800,30800,0
|
|
20230922,155600,3205939050,30800,30800,30800,30800,0
|
|
20230922,155500,3205939050,30800,30800,30800,30800,0
|
|
20230922,155400,3205939050,30800,30800,30800,30800,0
|
|
20230922,155300,3205939050,30800,30800,30800,30800,0
|
|
20230922,155200,3205939050,30800,30800,30800,30800,0
|
|
20230922,155100,3205939050,30800,30800,30800,30800,0
|
|
20230922,155000,3205939050,30800,30800,30800,30800,0
|
|
20230922,154900,3205939050,30800,30800,30800,30800,0
|
|
20230922,154800,3205939050,30800,30800,30800,30800,0
|
|
20230922,154700,3205939050,30800,30800,30800,30800,0
|
|
20230922,154600,3205939050,30800,30800,30800,30800,0
|
|
20230922,154500,3205939050,30800,30800,30800,30800,2552
|
|
20230922,154400,3205939050,30800,30800,30800,30800,0
|
|
20230922,154300,3205939050,30800,30800,30800,30800,0
|
|
20230922,154200,3205939050,30800,30800,30800,30800,0
|
|
20230922,154100,3205939050,30800,30800,30800,30800,0
|
|
20230922,154000,3205939050,30800,30800,30800,30800,0
|
|
20230922,153900,3205939050,30800,30800,30800,30800,0
|
|
20230922,153800,3205939050,30800,30800,30800,30800,0
|
|
20230922,153700,3205939050,30800,30800,30800,30800,0
|
|
20230922,153600,3205939050,30800,30800,30800,30800,0
|
|
20230922,153500,3205939050,30800,30800,30800,30800,0
|
|
20230922,153400,3205939050,30800,30800,30800,30800,0
|
|
20230922,153300,3205939050,30800,30800,30800,30800,0
|
|
20230922,153200,3205939050,30800,30800,30800,30800,0
|
|
20230922,153100,3205939050,30800,30800,30800,30800,0
|
|
20230922,153000,3205939050,30800,30800,30800,30800,2552
|
|
20230922,152900,3127337450,30750,30750,30750,30750,0
|
|
20230922,152800,3127337450,30750,30750,30750,30750,0
|
|
20230922,152700,3127337450,30750,30750,30750,30750,0
|
|
20230922,152600,3127337450,30750,30750,30750,30750,0
|
|
20230922,152500,3127337450,30750,30750,30750,30750,0
|
|
20230922,152400,3127337450,30750,30750,30750,30750,0
|
|
20230922,152300,3127337450,30750,30750,30750,30750,0
|
|
20230922,152200,3127337450,30750,30750,30750,30750,0
|
|
20230922,152100,3127337450,30750,30750,30750,30750,0
|
|
20230922,152000,3127337450,30750,30750,30750,30750,0
|
|
20230922,151900,3127337450,30750,30750,30800,30750,324
|
|
20230922,151800,3117373200,30750,30800,30800,30750,65
|
|
20230922,151700,3115373500,30700,30750,30800,30700,2755
|
|
20230922,151600,3030765000,30750,30700,30750,30700,647
|
|
20230922,151500,3010900850,30750,30750,30800,30700,1927
|
|
20230922,151400,2951645500,30800,30800,30800,30800,72
|
|
20230922,151300,2949427900,30750,30800,30800,30750,323
|
|
20230922,151200,2939495200,30800,30750,30800,30750,9
|
|
20230922,151100,2939218150,30800,30800,30800,30750,27
|
|
20230922,151000,2938386600,30800,30800,30900,30800,176
|
|
20230922,150900,2932965300,30900,30850,30900,30800,244
|
|
20230922,150800,2925437950,30850,30800,30850,30800,114
|
|
20230922,150700,2921926500,30850,30850,30900,30850,282
|
|
20230922,150600,2913226650,30850,30850,30850,30800,13
|
|
20230922,150500,2912825850,30800,30800,30850,30800,112
|
|
20230922,150400,2909376100,30750,30800,30800,30750,262
|
|
20230922,150300,2901306600,30850,30850,30850,30800,10
|
|
20230922,150200,2900998250,30800,30800,30850,30800,66
|
|
20230922,150100,2898965150,30750,30850,30850,30750,351
|
|
20230922,150000,2888154250,30800,30800,30850,30800,30
|
|
20230922,145900,2887230050,30850,30900,30900,30850,85
|
|
20230922,145800,2884607650,30850,30900,30900,30850,250
|
|
20230922,145700,2876895000,30850,30850,30950,30850,12
|
|
20230922,145600,2876524250,30850,30850,30900,30850,65
|
|
20230922,145500,2874518850,30900,30800,30900,30750,601
|
|
20230922,145400,2856008050,30750,30900,30950,30750,2238
|
|
20230922,145300,2787040000,30900,30900,30950,30850,271
|
|
20230922,145200,2778665900,30900,30900,30950,30900,274
|
|
20230922,145100,2770199100,30950,30950,30950,30900,12
|
|
20230922,145000,2769827950,30950,30950,30950,30900,13
|
|
20230922,144900,2769425700,30900,30950,30950,30900,630
|
|
20230922,144800,2749958350,30900,30900,30950,30900,10
|
|
20230922,144700,2749649200,30950,30950,30950,30900,12
|
|
20230922,144600,2749277950,30950,30900,30950,30900,261
|
|
20230922,144500,2741212700,30900,31000,31000,30900,108
|
|
20230922,144400,2737870050,30900,30850,31000,30800,1443
|
|
20230922,144300,2693333550,30800,30800,30850,30800,275
|
|
20230922,144200,2684863150,30850,30850,30850,30800,15
|
|
20230922,144100,2684400600,30800,30850,30850,30800,50
|
|
20230922,144000,2682859150,30800,30800,30850,30800,81
|
|
20230922,143900,2680364150,30800,30800,30850,30800,304
|
|
20230922,143800,2670999650,30800,30850,30850,30800,39
|
|
20230922,143700,2669797800,30850,30850,30850,30800,13
|
|
20230922,143600,2669397050,30800,30850,30850,30800,375
|
|
20230922,143500,2657841550,30850,30850,30850,30800,111
|
|
20230922,143400,2654417350,30850,30800,30850,30800,31
|
|
20230922,143300,2653462200,30800,30850,30850,30800,253
|
|
20230922,143200,2645669500,30850,30850,30850,30800,31
|
|
20230922,143100,2644713250,30850,30800,30850,30800,169
|
|
20230922,143000,2639507700,30850,30850,30850,30800,207
|
|
20230922,142900,2633131750,30800,30850,30850,30800,82
|
|
20230922,142800,2630605200,30800,30750,30850,30750,77
|
|
20230922,142700,2628234650,30800,30800,30800,30750,356
|
|
20230922,142600,2617279850,30850,30800,30850,30800,73
|
|
20230922,142500,2615030550,30800,30850,30850,30800,14
|
|
20230922,142400,2614599050,30800,30800,30850,30750,1891
|
|
20230922,142300,2556357250,30800,30800,30800,30750,75
|
|
20230922,142200,2554050600,30750,30800,30800,30750,12
|
|
20230922,142100,2553681250,30800,30800,30800,30750,6756
|
|
20230922,142000,2345751100,30850,30900,30900,30800,124
|
|
20230922,141900,2341925400,30850,30850,30850,30850,25
|
|
20230922,141800,2341154150,30850,30850,30900,30850,742
|
|
20230922,141700,2318263400,30850,30850,30850,30850,3
|
|
20230922,141600,2318170850,30850,30850,30850,30850,205
|
|
20230922,141500,2311846600,30850,30850,30850,30850,217
|
|
20230922,141400,2305152150,30850,30850,30850,30850,4
|
|
20230922,141300,2305028750,30850,30900,30900,30850,387
|
|
20230922,141200,2293089750,30850,30850,30850,30850,270
|
|
20230922,141100,2284760250,30850,30850,30850,30850,3
|
|
20230922,141000,2284667700,30850,30900,30900,30850,64
|
|
20230922,140900,2282693250,30850,30850,30850,30850,200
|
|
20230922,140800,2276523250,30850,30850,30850,30850,27
|
|
20230922,140700,2275690300,30850,30850,30850,30850,1
|
|
20230922,140600,2275659450,30850,30900,30900,30850,155
|
|
20230922,140500,2270872700,30850,30850,30850,30850,203
|
|
20230922,140400,2264610150,30900,30900,30900,30900,9
|
|
20230922,140300,2264332050,30850,30850,30850,30850,63
|
|
20230922,140200,2262388500,30850,30850,30850,30850,205
|
|
20230922,140100,2256064250,30850,30850,30850,30850,1183
|
|
20230922,140000,2219568700,30850,30850,30850,30850,54
|
|
20230922,135900,2217902800,30850,30900,30900,30850,209
|
|
20230922,135800,2211454900,30850,30850,30850,30850,329
|
|
20230922,135700,2201305250,30900,30850,30900,30850,52
|
|
20230922,135600,2199698600,30850,30850,30850,30850,763
|
|
20230922,135500,2176160050,30850,30850,30850,30850,0
|
|
20230922,135400,2176160050,30850,30850,30850,30850,168
|
|
20230922,135300,2170977250,30850,30900,30900,30850,266
|
|
20230922,135200,2162770950,30900,30900,30900,30900,1
|
|
20230922,135100,2162740050,30850,30850,30850,30850,3
|
|
20230922,135000,2162647500,30850,30850,30850,30850,270
|
|
20230922,134900,2154318000,30850,30900,30900,30850,1307
|
|
20230922,134800,2113937150,30900,30900,30900,30900,5
|
|
20230922,134700,2113782650,30900,30900,30900,30900,261
|
|
20230922,134600,2105717750,30950,30950,30950,30950,1
|
|
20230922,134500,2105686800,30900,30900,30900,30900,3
|
|
20230922,134400,2105594100,30900,30900,30900,30900,204
|
|
20230922,134300,2099290500,30950,30950,30950,30900,70
|
|
20230922,134200,2097127350,30900,30950,30950,30900,23
|
|
20230922,134100,2096416550,30900,30900,30900,30900,203
|
|
20230922,134000,2090143850,30900,30950,30950,30900,53
|
|
20230922,133900,2088505850,30900,30950,30950,30900,504
|
|
20230922,133800,2072915400,30950,30950,30950,30950,202
|
|
20230922,133700,2066663500,31000,30950,31000,30950,205
|
|
20230922,133600,2060318300,31000,30950,31000,30950,15
|
|
20230922,133500,2059853450,30950,30950,30950,30950,258
|
|
20230922,133400,2051868350,30950,30950,30950,30950,3
|
|
20230922,133300,2051775500,31000,30950,31000,30950,107
|
|
20230922,133200,2048462800,30950,30950,30950,30950,217
|
|
20230922,133100,2041746650,30950,30950,30950,30950,9
|
|
20230922,133000,2041468100,30950,31000,31000,30950,95
|
|
20230922,132900,2038526600,31000,30950,31000,30950,21
|
|
20230922,132800,2037876600,30950,31000,31000,30950,211
|
|
20230922,132700,2031345750,30950,30950,31000,30950,63
|
|
20230922,132600,2029395300,31000,30950,31000,30950,154
|
|
20230922,132500,2024623700,30950,31000,31000,30950,486
|
|
20230922,132400,2009581600,30950,31000,31000,30950,18
|
|
20230922,132300,2009023750,30950,31000,31000,30950,80
|
|
20230922,132200,2006547300,30950,30950,30950,30950,208
|
|
20230922,132100,2000109700,30950,31000,31000,30950,37
|
|
20230922,132000,1998963550,30950,30950,30950,30950,53
|
|
20230922,131900,1997323200,31000,30950,31000,30950,216
|
|
20230922,131800,1990637550,31000,31000,31000,31000,13
|
|
20230922,131700,1990234550,31000,30950,31000,30950,690
|
|
20230922,131600,1968878050,31000,31000,31000,30950,313
|
|
20230922,131500,1959185250,30950,30950,30950,30950,3
|
|
20230922,131400,1959092400,31000,30950,31000,30950,63
|
|
20230922,131300,1957141550,30950,30950,31000,30950,205
|
|
20230922,131200,1950796750,30950,31000,31000,30950,87
|
|
20230922,131100,1948103650,30950,30950,31000,30950,36
|
|
20230922,131000,1946988850,30950,30950,31000,30950,293
|
|
20230922,130900,1937920100,31000,31000,31000,31000,0
|
|
20230922,130800,1937920100,31000,31000,31000,30950,26
|
|
20230922,130700,1937114350,30950,31000,31000,30950,262
|
|
20230922,130600,1929005050,30950,30950,30950,30950,35
|
|
20230922,130500,1927921800,31000,30950,31000,30950,29
|
|
20230922,130400,1927023200,30950,30950,30950,30950,307
|
|
20230922,130300,1917521550,30950,30950,31000,30950,13
|
|
20230922,130200,1917118750,31000,31000,31000,31000,17
|
|
20230922,130100,1916591750,31000,30950,31000,30950,230
|
|
20230922,130000,1909472800,30950,31000,31000,30950,52
|
|
20230922,125900,1907862950,31000,31000,31000,31000,12
|
|
20230922,125800,1907490950,30950,30950,31000,30950,215
|
|
20230922,125700,1900836250,30950,31000,31000,30950,60
|
|
20230922,125600,1898979100,31000,30950,31000,30950,12
|
|
20230922,125500,1898607300,31000,31000,31000,31000,12
|
|
20230922,125400,1898235300,31000,30950,31000,30950,266
|
|
20230922,125300,1890002050,30950,30950,30950,30950,4
|
|
20230922,125200,1889878250,31000,30950,31000,30950,42
|
|
20230922,125100,1888577350,30950,31000,31000,30950,209
|
|
20230922,125000,1882108350,30950,30950,30950,30950,81
|
|
20230922,124900,1879601400,31000,31000,31000,31000,21
|
|
20230922,124800,1878950400,30950,30950,30950,30950,203
|
|
20230922,124700,1872667550,31000,31000,31000,30950,71
|
|
20230922,124600,1870469350,31000,31000,31000,31000,77
|
|
20230922,124500,1868082350,31000,30950,31000,30950,223
|
|
20230922,124400,1861180100,30950,31000,31000,30950,161
|
|
20230922,124300,1856192150,31000,31000,31000,31000,21
|
|
20230922,124200,1855541150,30950,31000,31000,30950,230
|
|
20230922,124100,1848422250,31000,30950,31000,30950,62
|
|
20230922,124000,1846503150,31000,30950,31000,30950,43
|
|
20230922,123900,1845171250,30950,30950,30950,30950,208
|
|
20230922,123800,1838733650,31000,31000,31000,30950,13
|
|
20230922,123700,1838330800,30950,31000,31000,30950,103
|
|
20230922,123600,1835141200,31000,31000,31000,31000,60
|
|
20230922,123500,1833281200,31000,30950,31000,30950,224
|
|
20230922,123400,1826338050,30950,30950,30950,30950,46
|
|
20230922,123300,1824914350,31000,31000,31000,30950,221
|
|
20230922,123200,1818073350,30950,30950,30950,30950,4
|
|
20230922,123100,1817949550,31000,30950,31000,30950,138
|
|
20230922,123000,1813674850,31000,30950,31000,30950,211
|
|
20230922,122900,1807143850,30950,31000,31000,30950,16
|
|
20230922,122800,1806648150,31000,31000,31000,31000,12
|
|
20230922,122700,1806276150,31000,30950,31000,30950,276
|
|
20230922,122600,1797732650,30950,31000,31000,30950,26
|
|
20230922,122500,1796927500,31000,30950,31000,30950,7
|
|
20230922,122400,1796710650,30950,30950,31000,30950,290
|
|
20230922,122300,1787734200,31000,31000,31000,31000,3
|
|
20230922,122200,1787641200,31000,30950,31000,30950,93
|
|
20230922,122100,1784761400,31000,30950,31000,30950,63
|
|
20230922,122000,1782810950,30950,31000,31000,30950,208
|
|
20230922,121900,1776372950,31000,31000,31000,31000,9
|
|
20230922,121800,1776093950,31000,31000,31000,31000,13
|
|
20230922,121700,1775690950,30950,31000,31000,30950,452
|
|
20230922,121600,1761691850,31000,31000,31000,31000,51
|
|
20230922,121500,1760110850,31000,31000,31000,30950,71
|
|
20230922,121400,1757910050,30950,30950,30950,30950,253
|
|
20230922,121300,1750079700,31000,30950,31000,30950,118
|
|
20230922,121200,1746427200,30900,30950,30950,30900,21
|
|
20230922,121100,1745777400,30950,30900,30950,30900,328
|
|
20230922,121000,1735628850,30950,30950,30950,30950,13
|
|
20230922,120900,1735226500,30950,30950,30950,30950,0
|
|
20230922,120800,1735226500,30950,30950,30950,30900,242
|
|
20230922,120700,1727746600,31000,31000,31000,31000,2
|
|
20230922,120600,1727684600,31000,30950,31000,30950,33
|
|
20230922,120500,1726662850,30950,30900,30950,30900,215
|
|
20230922,120400,1720018600,31000,30950,31000,30950,70
|
|
20230922,120300,1717851950,31000,31000,31000,31000,8
|
|
20230922,120200,1717603950,31000,30900,31000,30900,246
|
|
20230922,120100,1709999950,30900,30950,30950,30850,77
|
|
20230922,120000,1707620700,30900,30900,30900,30900,5
|
|
20230922,115900,1707466200,30950,30900,30950,30850,532
|
|
20230922,115800,1691036850,30900,30900,30900,30900,515
|
|
20230922,115700,1675123350,30950,30900,30950,30900,24
|
|
20230922,115600,1674380800,30950,30950,31000,30900,343
|
|
20230922,115500,1663773850,30950,30900,30950,30900,13
|
|
20230922,115400,1663371750,30900,30950,30950,30900,75
|
|
20230922,115300,1661053550,30950,30850,30950,30850,498
|
|
20230922,115200,1645672900,30850,30900,30900,30850,16
|
|
20230922,115100,1645178900,30850,30850,30850,30850,74
|
|
20230922,115000,1642896000,30900,30850,30900,30850,225
|
|
20230922,114900,1635953700,30900,30900,30900,30850,34
|
|
20230922,114800,1634903500,30900,30850,30900,30850,60
|
|
20230922,114700,1633052100,30900,30850,30900,30850,13
|
|
20230922,114600,1632650600,30850,30850,30900,30850,229
|
|
20230922,114500,1625584950,30850,30950,30950,30850,4022
|
|
20230922,114400,1501469050,30900,30900,30900,30900,69
|
|
20230922,114300,1499336950,30900,30900,30950,30900,232
|
|
20230922,114200,1492167100,30950,30950,30950,30900,446
|
|
20230922,114100,1478370650,30900,30950,31000,30900,2229
|
|
20230922,114000,1409385850,30950,30950,31000,30950,220
|
|
20230922,113900,1402576300,31000,31000,31000,30950,22
|
|
20230922,113800,1401894500,30950,31000,31000,30950,194
|
|
20230922,113700,1395883800,30950,31000,31000,30950,226
|
|
20230922,113600,1388888150,30950,31000,31000,30950,283
|
|
20230922,113500,1380115350,30950,30950,30950,30950,81
|
|
20230922,113400,1377608400,30950,31000,31000,30950,229
|
|
20230922,113300,1370519850,31000,30950,31000,30950,5
|
|
20230922,113200,1370365050,31000,31000,31000,30950,29
|
|
20230922,113100,1369466300,31000,31000,31000,30950,288
|
|
20230922,113000,1360551800,31000,30950,31000,30950,12
|
|
20230922,112900,1360180000,30950,30950,30950,30950,53
|
|
20230922,112800,1358539650,30950,31000,31000,30950,271
|
|
20230922,112700,1350151250,30950,31000,31000,30950,45
|
|
20230922,112600,1348756700,31000,31000,31000,30950,35
|
|
20230922,112500,1347671950,30950,31000,31000,30950,367
|
|
20230922,112400,1336307250,31050,31000,31050,31000,36
|
|
20230922,112300,1335189650,31000,31000,31000,31000,19
|
|
20230922,112200,1334600650,30950,31000,31000,30950,248
|
|
20230922,112100,1326912800,31000,31000,31000,31000,53
|
|
20230922,112000,1325269800,31000,31000,31000,31000,46
|
|
20230922,111900,1323843800,31000,31000,31000,30950,236
|
|
20230922,111800,1316537800,31050,31000,31050,31000,557
|
|
20230922,111700,1299250600,31000,31000,31050,31000,338
|
|
20230922,111600,1288762500,31000,30950,31000,30950,222
|
|
20230922,111500,1281890700,30950,31000,31000,30950,137
|
|
20230922,111400,1277643950,31000,31000,31000,30950,179
|
|
20230922,111300,1272095150,30950,30950,31000,30950,382
|
|
20230922,111200,1260263400,30950,31000,31000,30950,11
|
|
20230922,111100,1259922600,30950,30950,30950,30950,73
|
|
20230922,111000,1257663250,30950,30950,31000,30950,161
|
|
20230922,110900,1252673300,30950,30950,31000,30950,227
|
|
20230922,110800,1245646950,31000,31000,31000,30950,68
|
|
20230922,110700,1243541650,31000,31000,31000,30950,43
|
|
20230922,110600,1242208900,30950,30950,30950,30950,204
|
|
20230922,110500,1235895100,30950,30950,31000,30950,65
|
|
20230922,110400,1233883300,30950,31000,31000,30950,41
|
|
20230922,110300,1232612550,30950,30950,30950,30950,209
|
|
20230922,110200,1226144000,30950,30950,30950,30950,502
|
|
20230922,110100,1210607100,31000,31000,31000,30950,24
|
|
20230922,110000,1209863350,30950,31000,31000,30950,247
|
|
20230922,105900,1202216550,30950,30950,30950,30950,34
|
|
20230922,105800,1201164250,31000,30950,31000,30950,172
|
|
20230922,105700,1195840700,30950,31000,31000,30950,222
|
|
20230922,105600,1188968900,31000,30950,31000,30950,6
|
|
20230922,105500,1188783150,30950,30950,31000,30950,77
|
|
20230922,105400,1186399000,30950,30950,31000,30950,225
|
|
20230922,105300,1179435000,31000,31000,31000,30950,53
|
|
20230922,105200,1177792200,31000,30950,31000,30950,73
|
|
20230922,105100,1175532350,31000,31000,31000,30950,213
|
|
20230922,105000,1168929550,31000,31000,31000,30950,173
|
|
20230922,104900,1163566800,31000,30950,31000,30950,6
|
|
20230922,104800,1163381000,31000,31000,31000,30950,374
|
|
20230922,104700,1151796150,31000,31000,31000,31000,8
|
|
20230922,104600,1151548150,31000,31000,31050,31000,7
|
|
20230922,104500,1151331100,31000,31000,31000,30950,433
|
|
20230922,104400,1137911600,31050,31000,31050,31000,69
|
|
20230922,104300,1135772550,31000,31000,31000,31000,1174
|
|
20230922,104200,1099378550,30950,30950,30950,30950,250
|
|
20230922,104100,1091641050,31000,30950,31000,30950,5
|
|
20230922,104000,1091486250,31000,31000,31000,30950,203
|
|
20230922,103900,1085193450,30950,30950,30950,30950,250
|
|
20230922,103800,1077455950,31000,30950,31000,30950,160
|
|
20230922,103700,1072499100,30950,30950,30950,30950,493
|
|
20230922,103600,1057240750,31000,31000,31000,30950,99
|
|
20230922,103500,1054172000,31000,31000,31000,30950,287
|
|
20230922,103400,1045288000,31000,31050,31050,31000,24
|
|
20230922,103300,1044543000,31000,31000,31000,31000,362
|
|
20230922,103200,1033321000,31000,31000,31050,30950,418
|
|
20230922,103100,1020372900,31000,30900,31050,30900,2348
|
|
20230922,103000,947697300,30900,30900,30900,30900,17
|
|
20230922,102900,947172000,30850,30850,30900,30850,498
|
|
20230922,102800,931796200,30900,30900,30900,30850,7
|
|
20230922,102700,931580100,30900,30900,30900,30900,142
|
|
20230922,102600,927192300,30850,30850,30900,30850,887
|
|
20230922,102500,899798750,30850,30850,30850,30800,206
|
|
20230922,102400,893447400,30850,30900,30900,30850,104
|
|
20230922,102300,890234000,30850,30800,30850,30800,543
|
|
20230922,102200,873498650,30850,30800,30850,30800,372
|
|
20230922,102100,862024800,30850,30850,30900,30850,604
|
|
20230922,102000,843391350,30850,30800,30850,30800,201
|
|
20230922,101900,837200500,30850,30850,30850,30850,912
|
|
20230922,101800,809065300,30850,30850,30850,30800,858
|
|
20230922,101700,782596200,30800,30850,30850,30800,650
|
|
20230922,101600,762545450,30850,30900,30900,30850,192
|
|
20230922,101500,756621550,30900,30900,30900,30900,1088
|
|
20230922,101400,723002350,30900,30900,30900,30900,304
|
|
20230922,101300,713608750,30900,30950,30950,30900,145
|
|
20230922,101200,709125900,30900,30900,30900,30900,130
|
|
20230922,101100,705108900,30900,31000,31000,30900,457
|
|
20230922,101000,690964500,31000,31000,31000,30950,54
|
|
20230922,100900,689290700,30950,30950,31000,30950,220
|
|
20230922,100800,682481650,30950,30950,30950,30950,5
|
|
20230922,100700,682326900,30950,30950,30950,30950,21
|
|
20230922,100600,681676950,30950,30950,30950,30950,1512
|
|
20230922,100500,634880550,31000,31050,31050,30950,844
|
|
20230922,100400,608719700,31050,31050,31050,31000,6
|
|
20230922,100300,608533600,31050,31000,31050,31000,33
|
|
20230922,100200,607509150,31000,31100,31100,31000,866
|
|
20230922,100100,580621850,31050,31100,31100,31050,20
|
|
20230922,100000,580000050,31050,31100,31100,31050,36
|
|
20230922,095900,578880700,31050,31100,31100,31050,101
|
|
20230922,095800,575742950,31050,31050,31100,31050,43
|
|
20230922,095700,574407300,31100,31000,31100,31000,805
|
|
20230922,095600,549407250,31000,30950,31000,30950,936
|
|
20230922,095500,520391500,30950,31000,31000,30950,192
|
|
20230922,095400,514447000,30950,31000,31000,30950,99
|
|
20230922,095300,511381450,30950,31000,31000,30950,34
|
|
20230922,095200,510327700,31000,31000,31000,30950,131
|
|
20230922,095100,506270850,30950,31000,31000,30950,24
|
|
20230922,095000,505527050,31000,31000,31000,30950,131
|
|
20230922,094900,501467350,30950,30950,31000,30950,75
|
|
20230922,094800,499146000,30950,30950,31000,30950,131
|
|
20230922,094700,495091500,30950,30950,30950,30950,4
|
|
20230922,094600,494967700,30950,31050,31050,30950,855
|
|
20230922,094500,468466700,31000,31150,31150,31000,1768
|
|
20230922,094400,413536750,31100,31150,31150,31100,109
|
|
20230922,094300,410141650,31150,31150,31150,31150,34
|
|
20230922,094200,409082550,31150,31150,31200,31150,150
|
|
20230922,094100,404407750,31150,31200,31200,31150,5
|
|
20230922,094000,404251950,31200,31150,31200,31150,26
|
|
20230922,093900,403442000,31200,31150,31200,31150,176
|
|
20230922,093800,397955750,31100,31150,31150,31100,22
|
|
20230922,093700,397270650,31150,31100,31150,31100,44
|
|
20230922,093600,395902150,31050,31100,31100,31050,97
|
|
20230922,093500,392890250,31050,31050,31100,31050,372
|
|
20230922,093400,381321500,31050,31000,31150,31000,526
|
|
20230922,093300,364983150,31000,31050,31050,31000,524
|
|
20230922,093200,348736850,31050,31050,31050,31000,207
|
|
20230922,093100,342312400,31050,31050,31050,31000,119
|
|
20230922,093000,338621300,31050,31050,31050,31000,43
|
|
20230922,092900,337286600,31050,31050,31050,31000,68
|
|
20230922,092800,335175800,31050,31050,31050,31000,79
|
|
20230922,092700,332725450,31000,31050,31050,31000,28
|
|
20230922,092600,331856500,31050,31050,31050,31000,1147
|
|
20230922,092500,296242350,31100,31100,31150,31050,369
|
|
20230922,092400,284768700,31150,31150,31150,31150,1529
|
|
20230922,092300,237140350,31200,31200,31200,31150,86
|
|
20230922,092200,234457450,31200,31200,31200,31150,164
|
|
20230922,092100,229346100,31200,31200,31200,31150,262
|
|
20230922,092000,221183700,31200,31150,31200,31150,155
|
|
20230922,091900,216349500,31150,31150,31200,31150,15
|
|
20230922,091800,215881850,31150,31200,31250,31150,375
|
|
20230922,091700,204181200,31250,31200,31250,31200,95
|
|
20230922,091600,201215050,31200,31200,31200,31200,39
|
|
20230922,091500,199998250,31200,31200,31200,31200,284
|
|
20230922,091400,191137450,31200,31150,31200,31150,22
|
|
20230922,091300,190452100,31100,31100,31100,31050,98
|
|
20230922,091200,187404500,31050,31100,31100,31050,102
|
|
20230922,091100,184234850,31100,31100,31100,31050,173
|
|
20230922,091000,178854750,31100,31200,31250,31100,1482
|
|
20230922,090900,132646300,31200,31200,31200,31150,624
|
|
20230922,090800,113178500,31200,31150,31200,31150,32
|
|
20230922,090700,112181300,31200,31200,31200,31150,50
|
|
20230922,090600,110621850,31150,31100,31150,31100,479
|
|
20230922,090500,95703800,31100,31200,31200,31100,1241
|
|
20230922,090400,57073050,31150,31200,31200,31150,172
|
|
20230922,090300,51706900,31250,31350,31350,31250,240
|
|
20230922,090200,44197800,31350,31400,31400,31300,154
|
|
20230922,090100,39364850,31450,31700,31700,31450,627
|
|
20230922,090000,19585900,31600,31450,31750,31450,620
|