717 lines
38 KiB
CSV
717 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,205400,4777821200,30350,30350,30350,30350,5968
|
|
20230926,205300,4777821200,30350,30350,30350,30350,0
|
|
20230926,205200,4777821200,30350,30350,30350,30350,0
|
|
20230926,205100,4777821200,30350,30350,30350,30350,0
|
|
20230926,205000,4777821200,30350,30350,30350,30350,0
|
|
20230926,204900,4777821200,30350,30350,30350,30350,0
|
|
20230926,204800,4777821200,30350,30350,30350,30350,0
|
|
20230926,204700,4777821200,30350,30350,30350,30350,0
|
|
20230926,204600,4777821200,30350,30350,30350,30350,0
|
|
20230926,204500,4777821200,30350,30350,30350,30350,0
|
|
20230926,204400,4777821200,30350,30350,30350,30350,0
|
|
20230926,204300,4777821200,30350,30350,30350,30350,0
|
|
20230926,204200,4777821200,30350,30350,30350,30350,0
|
|
20230926,204100,4777821200,30350,30350,30350,30350,0
|
|
20230926,204000,4777821200,30350,30350,30350,30350,0
|
|
20230926,203900,4777821200,30350,30350,30350,30350,0
|
|
20230926,203800,4777821200,30350,30350,30350,30350,0
|
|
20230926,203700,4777821200,30350,30350,30350,30350,0
|
|
20230926,203600,4777821200,30350,30350,30350,30350,0
|
|
20230926,203500,4777821200,30350,30350,30350,30350,0
|
|
20230926,203400,4777821200,30350,30350,30350,30350,0
|
|
20230926,203300,4777821200,30350,30350,30350,30350,0
|
|
20230926,203200,4777821200,30350,30350,30350,30350,0
|
|
20230926,203100,4777821200,30350,30350,30350,30350,0
|
|
20230926,203000,4777821200,30350,30350,30350,30350,0
|
|
20230926,202900,4777821200,30350,30350,30350,30350,0
|
|
20230926,202800,4777821200,30350,30350,30350,30350,0
|
|
20230926,202700,4777821200,30350,30350,30350,30350,0
|
|
20230926,202600,4777821200,30350,30350,30350,30350,0
|
|
20230926,202500,4777821200,30350,30350,30350,30350,0
|
|
20230926,202400,4777821200,30350,30350,30350,30350,5968
|
|
20230926,202300,4777821200,30350,30350,30350,30350,0
|
|
20230926,202200,4777821200,30350,30350,30350,30350,0
|
|
20230926,202100,4777821200,30350,30350,30350,30350,0
|
|
20230926,202000,4777821200,30350,30350,30350,30350,0
|
|
20230926,201900,4777821200,30350,30350,30350,30350,0
|
|
20230926,201800,4777821200,30350,30350,30350,30350,0
|
|
20230926,201700,4777821200,30350,30350,30350,30350,0
|
|
20230926,201600,4777821200,30350,30350,30350,30350,0
|
|
20230926,201500,4777821200,30350,30350,30350,30350,0
|
|
20230926,201400,4777821200,30350,30350,30350,30350,0
|
|
20230926,201300,4777821200,30350,30350,30350,30350,0
|
|
20230926,201200,4777821200,30350,30350,30350,30350,0
|
|
20230926,201100,4777821200,30350,30350,30350,30350,0
|
|
20230926,201000,4777821200,30350,30350,30350,30350,0
|
|
20230926,200900,4777821200,30350,30350,30350,30350,0
|
|
20230926,200800,4777821200,30350,30350,30350,30350,0
|
|
20230926,200700,4777821200,30350,30350,30350,30350,0
|
|
20230926,200600,4777821200,30350,30350,30350,30350,0
|
|
20230926,200500,4777821200,30350,30350,30350,30350,0
|
|
20230926,200400,4777821200,30350,30350,30350,30350,0
|
|
20230926,200300,4777821200,30350,30350,30350,30350,0
|
|
20230926,200200,4777821200,30350,30350,30350,30350,0
|
|
20230926,200100,4777821200,30350,30350,30350,30350,0
|
|
20230926,200000,4777821200,30350,30350,30350,30350,0
|
|
20230926,195900,4777821200,30350,30350,30350,30350,0
|
|
20230926,195800,4777821200,30350,30350,30350,30350,0
|
|
20230926,195700,4777821200,30350,30350,30350,30350,0
|
|
20230926,195600,4777821200,30350,30350,30350,30350,0
|
|
20230926,195500,4777821200,30350,30350,30350,30350,0
|
|
20230926,195400,4777821200,30350,30350,30350,30350,5968
|
|
20230926,195300,4777821200,30350,30350,30350,30350,0
|
|
20230926,195200,4777821200,30350,30350,30350,30350,0
|
|
20230926,195100,4777821200,30350,30350,30350,30350,0
|
|
20230926,195000,4777821200,30350,30350,30350,30350,0
|
|
20230926,194900,4777821200,30350,30350,30350,30350,0
|
|
20230926,194800,4777821200,30350,30350,30350,30350,0
|
|
20230926,194700,4777821200,30350,30350,30350,30350,0
|
|
20230926,194600,4777821200,30350,30350,30350,30350,0
|
|
20230926,194500,4777821200,30350,30350,30350,30350,0
|
|
20230926,194400,4777821200,30350,30350,30350,30350,0
|
|
20230926,194300,4777821200,30350,30350,30350,30350,0
|
|
20230926,194200,4777821200,30350,30350,30350,30350,0
|
|
20230926,194100,4777821200,30350,30350,30350,30350,0
|
|
20230926,194000,4777821200,30350,30350,30350,30350,0
|
|
20230926,193900,4777821200,30350,30350,30350,30350,0
|
|
20230926,193800,4777821200,30350,30350,30350,30350,0
|
|
20230926,193700,4777821200,30350,30350,30350,30350,0
|
|
20230926,193600,4777821200,30350,30350,30350,30350,0
|
|
20230926,193500,4777821200,30350,30350,30350,30350,0
|
|
20230926,193400,4777821200,30350,30350,30350,30350,0
|
|
20230926,193300,4777821200,30350,30350,30350,30350,0
|
|
20230926,193200,4777821200,30350,30350,30350,30350,0
|
|
20230926,193100,4777821200,30350,30350,30350,30350,0
|
|
20230926,193000,4777821200,30350,30350,30350,30350,0
|
|
20230926,192900,4777821200,30350,30350,30350,30350,0
|
|
20230926,192800,4777821200,30350,30350,30350,30350,0
|
|
20230926,192700,4777821200,30350,30350,30350,30350,0
|
|
20230926,192600,4777821200,30350,30350,30350,30350,0
|
|
20230926,192500,4777821200,30350,30350,30350,30350,0
|
|
20230926,192400,4777821200,30350,30350,30350,30350,5968
|
|
20230926,192300,4777821200,30350,30350,30350,30350,0
|
|
20230926,192200,4777821200,30350,30350,30350,30350,0
|
|
20230926,192100,4777821200,30350,30350,30350,30350,0
|
|
20230926,192000,4777821200,30350,30350,30350,30350,0
|
|
20230926,191900,4777821200,30350,30350,30350,30350,0
|
|
20230926,191800,4777821200,30350,30350,30350,30350,0
|
|
20230926,191700,4777821200,30350,30350,30350,30350,0
|
|
20230926,191600,4777821200,30350,30350,30350,30350,0
|
|
20230926,191500,4777821200,30350,30350,30350,30350,0
|
|
20230926,191400,4777821200,30350,30350,30350,30350,0
|
|
20230926,191300,4777821200,30350,30350,30350,30350,0
|
|
20230926,191200,4777821200,30350,30350,30350,30350,0
|
|
20230926,191100,4777821200,30350,30350,30350,30350,0
|
|
20230926,191000,4777821200,30350,30350,30350,30350,0
|
|
20230926,190900,4777821200,30350,30350,30350,30350,0
|
|
20230926,190800,4777821200,30350,30350,30350,30350,0
|
|
20230926,190700,4777821200,30350,30350,30350,30350,0
|
|
20230926,190600,4777821200,30350,30350,30350,30350,0
|
|
20230926,190500,4777821200,30350,30350,30350,30350,0
|
|
20230926,190400,4777821200,30350,30350,30350,30350,0
|
|
20230926,190300,4777821200,30350,30350,30350,30350,0
|
|
20230926,190200,4777821200,30350,30350,30350,30350,0
|
|
20230926,190100,4777821200,30350,30350,30350,30350,0
|
|
20230926,190000,4777821200,30350,30350,30350,30350,0
|
|
20230926,185900,4777821200,30350,30350,30350,30350,0
|
|
20230926,185800,4777821200,30350,30350,30350,30350,0
|
|
20230926,185700,4777821200,30350,30350,30350,30350,0
|
|
20230926,185600,4777821200,30350,30350,30350,30350,0
|
|
20230926,185500,4777821200,30350,30350,30350,30350,0
|
|
20230926,185400,4777821200,30350,30350,30350,30350,5968
|
|
20230926,185300,4777821200,30350,30350,30350,30350,0
|
|
20230926,185200,4777821200,30350,30350,30350,30350,0
|
|
20230926,185100,4777821200,30350,30350,30350,30350,0
|
|
20230926,185000,4777821200,30350,30350,30350,30350,0
|
|
20230926,184900,4777821200,30350,30350,30350,30350,0
|
|
20230926,184800,4777821200,30350,30350,30350,30350,0
|
|
20230926,184700,4777821200,30350,30350,30350,30350,0
|
|
20230926,184600,4777821200,30350,30350,30350,30350,0
|
|
20230926,184500,4777821200,30350,30350,30350,30350,0
|
|
20230926,184400,4777821200,30350,30350,30350,30350,0
|
|
20230926,184300,4777821200,30350,30350,30350,30350,0
|
|
20230926,184200,4777821200,30350,30350,30350,30350,0
|
|
20230926,184100,4777821200,30350,30350,30350,30350,0
|
|
20230926,184000,4777821200,30350,30350,30350,30350,0
|
|
20230926,183900,4777821200,30350,30350,30350,30350,0
|
|
20230926,183800,4777821200,30350,30350,30350,30350,0
|
|
20230926,183700,4777821200,30350,30350,30350,30350,0
|
|
20230926,183600,4777821200,30350,30350,30350,30350,0
|
|
20230926,183500,4777821200,30350,30350,30350,30350,0
|
|
20230926,183400,4777821200,30350,30350,30350,30350,0
|
|
20230926,183300,4777821200,30350,30350,30350,30350,0
|
|
20230926,183200,4777821200,30350,30350,30350,30350,0
|
|
20230926,183100,4777821200,30350,30350,30350,30350,0
|
|
20230926,183000,4777821200,30350,30350,30350,30350,0
|
|
20230926,182900,4777821200,30350,30350,30350,30350,0
|
|
20230926,182800,4777821200,30350,30350,30350,30350,0
|
|
20230926,182700,4777821200,30350,30350,30350,30350,0
|
|
20230926,182600,4777821200,30350,30350,30350,30350,0
|
|
20230926,182500,4777821200,30350,30350,30350,30350,0
|
|
20230926,182400,4777821200,30350,30350,30350,30350,5968
|
|
20230926,182300,4777821200,30350,30350,30350,30350,0
|
|
20230926,182200,4777821200,30350,30350,30350,30350,0
|
|
20230926,182100,4777821200,30350,30350,30350,30350,0
|
|
20230926,182000,4777821200,30350,30350,30350,30350,0
|
|
20230926,181900,4777821200,30350,30350,30350,30350,0
|
|
20230926,181800,4777821200,30350,30350,30350,30350,0
|
|
20230926,181700,4777821200,30350,30350,30350,30350,0
|
|
20230926,181600,4777821200,30350,30350,30350,30350,0
|
|
20230926,181500,4777821200,30350,30350,30350,30350,0
|
|
20230926,181400,4777821200,30350,30350,30350,30350,0
|
|
20230926,181300,4777821200,30350,30350,30350,30350,0
|
|
20230926,181200,4777821200,30350,30350,30350,30350,0
|
|
20230926,181100,4777821200,30350,30350,30350,30350,0
|
|
20230926,181000,4777821200,30350,30350,30350,30350,0
|
|
20230926,180900,4777821200,30350,30350,30350,30350,0
|
|
20230926,180800,4777821200,30350,30350,30350,30350,0
|
|
20230926,180700,4777821200,30350,30350,30350,30350,0
|
|
20230926,180600,4777821200,30350,30350,30350,30350,0
|
|
20230926,180500,4777821200,30350,30350,30350,30350,0
|
|
20230926,180400,4777821200,30350,30350,30350,30350,0
|
|
20230926,180300,4777821200,30350,30350,30350,30350,0
|
|
20230926,180200,4777821200,30350,30350,30350,30350,0
|
|
20230926,180100,4777821200,30350,30350,30350,30350,0
|
|
20230926,180000,4777821200,30350,30350,30350,30350,0
|
|
20230926,175900,4777821200,30350,30350,30350,30350,0
|
|
20230926,175800,4777821200,30350,30350,30350,30350,0
|
|
20230926,175700,4777821200,30350,30350,30350,30350,0
|
|
20230926,175600,4777821200,30350,30350,30350,30350,0
|
|
20230926,175500,4777821200,30350,30350,30350,30350,0
|
|
20230926,175400,4777821200,30350,30350,30350,30350,5968
|
|
20230926,175300,4777821200,30350,30350,30350,30350,0
|
|
20230926,175200,4777821200,30350,30350,30350,30350,0
|
|
20230926,175100,4777821200,30350,30350,30350,30350,0
|
|
20230926,175000,4777821200,30350,30350,30350,30350,0
|
|
20230926,174900,4777821200,30350,30350,30350,30350,0
|
|
20230926,174800,4777821200,30350,30350,30350,30350,0
|
|
20230926,174700,4777821200,30350,30350,30350,30350,0
|
|
20230926,174600,4777821200,30350,30350,30350,30350,0
|
|
20230926,174500,4777821200,30350,30350,30350,30350,0
|
|
20230926,174400,4777821200,30350,30350,30350,30350,0
|
|
20230926,174300,4777821200,30350,30350,30350,30350,0
|
|
20230926,174200,4777821200,30350,30350,30350,30350,0
|
|
20230926,174100,4777821200,30350,30350,30350,30350,0
|
|
20230926,174000,4777821200,30350,30350,30350,30350,0
|
|
20230926,173900,4777821200,30350,30350,30350,30350,0
|
|
20230926,173800,4777821200,30350,30350,30350,30350,0
|
|
20230926,173700,4777821200,30350,30350,30350,30350,0
|
|
20230926,173600,4777821200,30350,30350,30350,30350,0
|
|
20230926,173500,4777821200,30350,30350,30350,30350,0
|
|
20230926,173400,4777821200,30350,30350,30350,30350,0
|
|
20230926,173300,4777821200,30350,30350,30350,30350,0
|
|
20230926,173200,4777821200,30350,30350,30350,30350,0
|
|
20230926,173100,4777821200,30350,30350,30350,30350,0
|
|
20230926,173000,4777821200,30350,30350,30350,30350,0
|
|
20230926,172900,4777821200,30350,30350,30350,30350,0
|
|
20230926,172800,4777821200,30350,30350,30350,30350,0
|
|
20230926,172700,4777821200,30350,30350,30350,30350,0
|
|
20230926,172600,4777821200,30350,30350,30350,30350,0
|
|
20230926,172500,4777821200,30350,30350,30350,30350,0
|
|
20230926,172400,4777821200,30350,30350,30350,30350,5968
|
|
20230926,172300,4777821200,30350,30350,30350,30350,0
|
|
20230926,172200,4777821200,30350,30350,30350,30350,0
|
|
20230926,172100,4777821200,30350,30350,30350,30350,0
|
|
20230926,172000,4777821200,30350,30350,30350,30350,0
|
|
20230926,171900,4777821200,30350,30350,30350,30350,0
|
|
20230926,171800,4777821200,30350,30350,30350,30350,0
|
|
20230926,171700,4777821200,30350,30350,30350,30350,0
|
|
20230926,171600,4777821200,30350,30350,30350,30350,0
|
|
20230926,171500,4777821200,30350,30350,30350,30350,0
|
|
20230926,171400,4777821200,30350,30350,30350,30350,0
|
|
20230926,171300,4777821200,30350,30350,30350,30350,0
|
|
20230926,171200,4777821200,30350,30350,30350,30350,0
|
|
20230926,171100,4777821200,30350,30350,30350,30350,0
|
|
20230926,171000,4777821200,30350,30350,30350,30350,0
|
|
20230926,170900,4777821200,30350,30350,30350,30350,0
|
|
20230926,170800,4777821200,30350,30350,30350,30350,0
|
|
20230926,170700,4777821200,30350,30350,30350,30350,0
|
|
20230926,170600,4777821200,30350,30350,30350,30350,0
|
|
20230926,170500,4777821200,30350,30350,30350,30350,0
|
|
20230926,170400,4777821200,30350,30350,30350,30350,0
|
|
20230926,170300,4777821200,30350,30350,30350,30350,0
|
|
20230926,170200,4777821200,30350,30350,30350,30350,0
|
|
20230926,170100,4777821200,30350,30350,30350,30350,0
|
|
20230926,170000,4777821200,30350,30350,30350,30350,0
|
|
20230926,165900,4777821200,30350,30350,30350,30350,0
|
|
20230926,165800,4777821200,30350,30350,30350,30350,0
|
|
20230926,165700,4777821200,30350,30350,30350,30350,0
|
|
20230926,165600,4777821200,30350,30350,30350,30350,0
|
|
20230926,165500,4777821200,30350,30350,30350,30350,0
|
|
20230926,165400,4777821200,30350,30350,30350,30350,5968
|
|
20230926,165300,4777821200,30350,30350,30350,30350,0
|
|
20230926,165200,4777821200,30350,30350,30350,30350,0
|
|
20230926,165100,4777821200,30350,30350,30350,30350,0
|
|
20230926,165000,4777821200,30350,30350,30350,30350,0
|
|
20230926,164900,4777821200,30350,30350,30350,30350,0
|
|
20230926,164800,4777821200,30350,30350,30350,30350,0
|
|
20230926,164700,4777821200,30350,30350,30350,30350,0
|
|
20230926,164600,4777821200,30350,30350,30350,30350,0
|
|
20230926,164500,4777821200,30350,30350,30350,30350,0
|
|
20230926,164400,4777821200,30350,30350,30350,30350,0
|
|
20230926,164300,4777821200,30350,30350,30350,30350,0
|
|
20230926,164200,4777821200,30350,30350,30350,30350,0
|
|
20230926,164100,4777821200,30350,30350,30350,30350,0
|
|
20230926,164000,4777821200,30350,30350,30350,30350,0
|
|
20230926,163900,4777821200,30350,30350,30350,30350,0
|
|
20230926,163800,4777821200,30350,30350,30350,30350,0
|
|
20230926,163700,4777821200,30350,30350,30350,30350,0
|
|
20230926,163600,4777821200,30350,30350,30350,30350,0
|
|
20230926,163500,4777821200,30350,30350,30350,30350,0
|
|
20230926,163400,4777821200,30350,30350,30350,30350,0
|
|
20230926,163300,4777821200,30350,30350,30350,30350,0
|
|
20230926,163200,4777821200,30350,30350,30350,30350,0
|
|
20230926,163100,4777821200,30350,30350,30350,30350,0
|
|
20230926,163000,4777821200,30350,30350,30350,30350,0
|
|
20230926,162900,4777821200,30350,30350,30350,30350,0
|
|
20230926,162800,4777821200,30350,30350,30350,30350,0
|
|
20230926,162700,4777821200,30350,30350,30350,30350,0
|
|
20230926,162600,4777821200,30350,30350,30350,30350,0
|
|
20230926,162500,4777821200,30350,30350,30350,30350,0
|
|
20230926,162400,4777821200,30350,30350,30350,30350,5968
|
|
20230926,162300,4777821200,30350,30350,30350,30350,0
|
|
20230926,162200,4777821200,30350,30350,30350,30350,0
|
|
20230926,162100,4777821200,30350,30350,30350,30350,0
|
|
20230926,162000,4777821200,30350,30350,30350,30350,0
|
|
20230926,161900,4777821200,30350,30350,30350,30350,0
|
|
20230926,161800,4777821200,30350,30350,30350,30350,0
|
|
20230926,161700,4777821200,30350,30350,30350,30350,0
|
|
20230926,161600,4777821200,30350,30350,30350,30350,0
|
|
20230926,161500,4777821200,30350,30350,30350,30350,0
|
|
20230926,161400,4777821200,30350,30350,30350,30350,0
|
|
20230926,161300,4777821200,30350,30350,30350,30350,0
|
|
20230926,161200,4777821200,30350,30350,30350,30350,0
|
|
20230926,161100,4777821200,30350,30350,30350,30350,0
|
|
20230926,161000,4777821200,30350,30350,30350,30350,0
|
|
20230926,160900,4777821200,30350,30350,30350,30350,0
|
|
20230926,160800,4777821200,30350,30350,30350,30350,0
|
|
20230926,160700,4777821200,30350,30350,30350,30350,0
|
|
20230926,160600,4777821200,30350,30350,30350,30350,0
|
|
20230926,160500,4777821200,30350,30350,30350,30350,0
|
|
20230926,160400,4777821200,30350,30350,30350,30350,0
|
|
20230926,160300,4777821200,30350,30350,30350,30350,0
|
|
20230926,160200,4777821200,30350,30350,30350,30350,0
|
|
20230926,160100,4777821200,30350,30350,30350,30350,0
|
|
20230926,160000,4777821200,30350,30350,30350,30350,0
|
|
20230926,155900,4777821200,30350,30350,30350,30350,0
|
|
20230926,155800,4777821200,30350,30350,30350,30350,0
|
|
20230926,155700,4777821200,30350,30350,30350,30350,0
|
|
20230926,155600,4777821200,30350,30350,30350,30350,0
|
|
20230926,155500,4777821200,30350,30350,30350,30350,0
|
|
20230926,155400,4777821200,30350,30350,30350,30350,5968
|
|
20230926,155300,4777821200,30350,30350,30350,30350,0
|
|
20230926,155200,4777821200,30350,30350,30350,30350,0
|
|
20230926,155100,4777821200,30350,30350,30350,30350,0
|
|
20230926,155000,4777821200,30350,30350,30350,30350,0
|
|
20230926,154900,4777821200,30350,30350,30350,30350,0
|
|
20230926,154800,4777821200,30350,30350,30350,30350,0
|
|
20230926,154700,4777821200,30350,30350,30350,30350,0
|
|
20230926,154600,4777821200,30350,30350,30350,30350,0
|
|
20230926,154500,4777821200,30350,30350,30350,30350,0
|
|
20230926,154400,4777821200,30350,30350,30350,30350,0
|
|
20230926,154300,4777821200,30350,30350,30350,30350,0
|
|
20230926,154200,4777821200,30350,30350,30350,30350,0
|
|
20230926,154100,4777821200,30350,30350,30350,30350,0
|
|
20230926,154000,4777821200,30350,30350,30350,30350,0
|
|
20230926,153900,4777821200,30350,30350,30350,30350,0
|
|
20230926,153800,4777821200,30350,30350,30350,30350,0
|
|
20230926,153700,4777821200,30350,30350,30350,30350,0
|
|
20230926,153600,4777821200,30350,30350,30350,30350,0
|
|
20230926,153500,4777821200,30350,30350,30350,30350,0
|
|
20230926,153400,4777821200,30350,30350,30350,30350,0
|
|
20230926,153300,4777821200,30350,30350,30350,30350,0
|
|
20230926,153200,4777821200,30350,30350,30350,30350,0
|
|
20230926,153100,4777821200,30350,30350,30350,30350,0
|
|
20230926,153000,4777821200,30350,30350,30350,30350,5968
|
|
20230926,152900,4596692400,30350,30350,30350,30350,0
|
|
20230926,152800,4596692400,30350,30350,30350,30350,0
|
|
20230926,152700,4596692400,30350,30350,30350,30350,0
|
|
20230926,152600,4596692400,30350,30350,30350,30350,0
|
|
20230926,152500,4596692400,30350,30350,30350,30350,0
|
|
20230926,152400,4596692400,30350,30350,30350,30350,0
|
|
20230926,152300,4596692400,30350,30350,30350,30350,0
|
|
20230926,152200,4596692400,30350,30350,30350,30350,0
|
|
20230926,152100,4596692400,30350,30350,30350,30350,0
|
|
20230926,152000,4596692400,30350,30350,30350,30350,0
|
|
20230926,151900,4596692400,30350,30350,30350,30300,73
|
|
20230926,151800,4594477400,30350,30250,30350,30200,967
|
|
20230926,151700,4565199450,30250,30300,30350,30250,998
|
|
20230926,151600,4534966050,30350,30300,30350,30300,413
|
|
20230926,151500,4522439850,30300,30300,30350,30300,69
|
|
20230926,151400,4520348150,30350,30300,30350,30300,832
|
|
20230926,151300,4495129400,30350,30300,30350,30300,434
|
|
20230926,151200,4481976800,30350,30300,30350,30300,132
|
|
20230926,151100,4477972150,30300,30350,30350,30300,467
|
|
20230926,151000,4463816900,30300,30300,30350,30300,141
|
|
20230926,150900,4459539400,30350,30300,30350,30300,107
|
|
20230926,150800,4456293850,30300,30350,30350,30300,185
|
|
20230926,150700,4450680900,30350,30350,30350,30300,396
|
|
20230926,150600,4438662500,30350,30300,30350,30300,111
|
|
20230926,150500,4435295800,30350,30300,30350,30300,134
|
|
20230926,150400,4431231000,30350,30350,30350,30300,771
|
|
20230926,150300,4407831800,30350,30350,30350,30300,583
|
|
20230926,150200,4390161000,30300,30350,30350,30300,34
|
|
20230926,150100,4389130100,30300,30300,30350,30300,208
|
|
20230926,150000,4382824850,30350,30300,30350,30300,94
|
|
20230926,145900,4379973750,30350,30300,30350,30300,50
|
|
20230926,145800,4378458300,30300,30350,30350,30300,573
|
|
20230926,145700,4361069050,30350,30350,30350,30300,202
|
|
20230926,145600,4354945350,30350,30350,30350,30300,92
|
|
20230926,145500,4352153900,30300,30350,30350,30300,91
|
|
20230926,145400,4349392550,30350,30300,30350,30300,60
|
|
20230926,145300,4347572850,30350,30350,30350,30300,49
|
|
20230926,145200,4346085800,30350,30350,30400,30300,1327
|
|
20230926,145100,4305811400,30350,30350,30350,30250,1253
|
|
20230926,145000,4267870000,30300,30300,30350,30300,57
|
|
20230926,144900,4266142750,30300,30350,30350,30300,7
|
|
20230926,144800,4265930350,30300,30350,30350,30300,39
|
|
20230926,144700,4264748050,30300,30300,30350,30300,81
|
|
20230926,144600,4262291950,30300,30350,30350,30300,533
|
|
20230926,144500,4246141800,30300,30300,30350,30300,121
|
|
20230926,144400,4242473950,30350,30300,30350,30300,90
|
|
20230926,144300,4239743950,30350,30350,30350,30300,41
|
|
20230926,144200,4238499800,30300,30350,30350,30300,248
|
|
20230926,144100,4230984500,30300,30350,30350,30300,22
|
|
20230926,144000,4230317450,30300,30350,30350,30300,349
|
|
20230926,143900,4219740750,30300,30300,30350,30300,38
|
|
20230926,143800,4218587700,30350,30300,30350,30300,57
|
|
20230926,143700,4216858650,30350,30300,30350,30300,22
|
|
20230926,143600,4216191900,30350,30350,30350,30300,83
|
|
20230926,143500,4213673600,30350,30350,30350,30350,201
|
|
20230926,143400,4207573250,30350,30300,30350,30300,48
|
|
20230926,143300,4206118400,30350,30300,30350,30300,566
|
|
20230926,143200,4188964950,30300,30350,30350,30300,53
|
|
20230926,143100,4187357100,30300,30300,30350,30300,56
|
|
20230926,143000,4185658050,30300,30300,30350,30300,63
|
|
20230926,142900,4183747350,30300,30350,30350,30300,9
|
|
20230926,142800,4183474350,30300,30350,30350,30300,396
|
|
20230926,142700,4171473000,30350,30300,30350,30300,345
|
|
20230926,142600,4161002800,30300,30350,30350,30300,59
|
|
20230926,142500,4159213400,30300,30300,30350,30300,25
|
|
20230926,142400,4158455500,30350,30350,30350,30300,45
|
|
20230926,142300,4157090150,30300,30300,30350,30300,53
|
|
20230926,142200,4155482700,30400,30350,30400,30300,229
|
|
20230926,142100,4148530700,30400,30350,30400,30300,333
|
|
20230926,142000,4138423400,30350,30300,30350,30300,70
|
|
20230926,141900,4136299350,30350,30300,30350,30300,64
|
|
20230926,141800,4134358150,30300,30350,30350,30300,152
|
|
20230926,141700,4129745200,30350,30300,30350,30300,56
|
|
20230926,141600,4128047550,30300,30300,30300,30300,108
|
|
20230926,141500,4124775150,30300,30400,30400,30300,210
|
|
20230926,141400,4118408250,30400,30350,30400,30350,80
|
|
20230926,141300,4115978750,30300,30400,30400,30300,938
|
|
20230926,141200,4087508550,30450,30400,30450,30400,251
|
|
20230926,141100,4079876650,30350,30400,30400,30350,304
|
|
20230926,141000,4070636600,30400,30350,30400,30350,299
|
|
20230926,140900,4061547300,30400,30400,30400,30350,302
|
|
20230926,140800,4052380050,30350,30350,30350,30300,218
|
|
20230926,140700,4045763900,30300,30350,30350,30300,42
|
|
20230926,140600,4044489550,30300,30300,30350,30300,68
|
|
20230926,140500,4042426350,30300,30300,30350,30300,31
|
|
20230926,140400,4041486950,30350,30300,30350,30300,158
|
|
20230926,140300,4036697900,30350,30300,30350,30300,35
|
|
20230926,140200,4035636200,30300,30350,30350,30300,86
|
|
20230926,140100,4033026450,30300,30350,30350,30300,1540
|
|
20230926,140000,3986289400,30400,30300,30400,30250,1784
|
|
20230926,135900,3932227900,30250,30300,30300,30250,23
|
|
20230926,135800,3931531900,30300,30250,30300,30250,44
|
|
20230926,135700,3930199750,30300,30300,30300,30250,405
|
|
20230926,135600,3917946750,30300,30250,30300,30250,22
|
|
20230926,135500,3917280300,30250,30250,30300,30250,20
|
|
20230926,135400,3916675100,30250,30300,30300,30250,25
|
|
20230926,135300,3915918650,30250,30350,30350,30250,1790
|
|
20230926,135200,3861670600,30350,30300,30350,30300,285
|
|
20230926,135100,3853028700,30350,30300,30350,30300,21
|
|
20230926,135000,3852392250,30300,30400,30400,30300,83
|
|
20230926,134900,3849872350,30350,30300,30400,30300,1241
|
|
20230926,134800,3812204500,30300,30350,30350,30300,15
|
|
20230926,134700,3811749950,30350,30300,30350,30300,73
|
|
20230926,134600,3809537800,30350,30400,30400,30300,1188
|
|
20230926,134500,3773510400,30350,30350,30400,30350,21
|
|
20230926,134400,3772872900,30350,30350,30400,30350,52
|
|
20230926,134300,3771293200,30350,30350,30400,30350,14
|
|
20230926,134200,3770868150,30350,30350,30400,30350,7
|
|
20230926,134100,3770655550,30350,30350,30400,30350,122
|
|
20230926,134000,3766952700,30350,30350,30350,30350,23
|
|
20230926,133900,3766254650,30350,30450,30500,30350,1604
|
|
20230926,133800,3717423950,30450,30400,30550,30400,459
|
|
20230926,133700,3703439700,30400,30350,30450,30350,367
|
|
20230926,133600,3692283050,30350,30400,30400,30350,207
|
|
20230926,133500,3685990450,30350,30400,30400,30350,302
|
|
20230926,133400,3676819300,30350,30400,30450,30350,2425
|
|
20230926,133300,3603146800,30400,30450,30450,30400,98
|
|
20230926,133200,3600164000,30400,30400,30400,30400,6
|
|
20230926,133100,3599981600,30400,30400,30400,30350,150
|
|
20230926,133000,3595422050,30400,30350,30400,30350,216
|
|
20230926,132900,3588860750,30350,30300,30400,30300,321
|
|
20230926,132800,3579125650,30250,30300,30300,30250,770
|
|
20230926,132700,3555832350,30300,30350,30350,30250,440
|
|
20230926,132600,3542500400,30350,30300,30350,30300,71
|
|
20230926,132500,3540347150,30350,30300,30350,30300,59
|
|
20230926,132400,3538557600,30300,30350,30350,30300,47
|
|
20230926,132300,3537131900,30350,30350,30400,30350,1214
|
|
20230926,132200,3500284250,30400,30350,30400,30350,72
|
|
20230926,132100,3498096100,30350,30400,30400,30350,126
|
|
20230926,132000,3494270250,30400,30400,30400,30350,116
|
|
20230926,131900,3490744750,30400,30350,30400,30350,91
|
|
20230926,131800,3487981100,30350,30400,30400,30350,128
|
|
20230926,131700,3484094500,30350,30350,30350,30350,82
|
|
20230926,131600,3481605800,30400,30350,30400,30350,80
|
|
20230926,131500,3479175250,30400,30400,30400,30350,344
|
|
20230926,131400,3468723850,30400,30350,30400,30350,2040
|
|
20230926,131300,3406805150,30350,30300,30350,30300,120
|
|
20230926,131200,3403166250,30300,30300,30300,30300,112
|
|
20230926,131100,3399772650,30350,30300,30350,30300,136
|
|
20230926,131000,3395650050,30300,30300,30300,30250,77
|
|
20230926,130900,3393317100,30300,30300,30350,30250,178
|
|
20230926,130800,3387918500,30300,30250,30300,30250,2192
|
|
20230926,130700,3321501600,30300,30300,30300,30300,7
|
|
20230926,130600,3321289500,30250,30250,30250,30250,431
|
|
20230926,130500,3308251750,30250,30250,30300,30250,245
|
|
20230926,130400,3300834750,30250,30250,30250,30250,7
|
|
20230926,130300,3300623000,30250,30300,30300,30250,37
|
|
20230926,130200,3299503300,30300,30300,30300,30250,121
|
|
20230926,130100,3295841600,30250,30300,30300,30250,24
|
|
20230926,130000,3295115450,30250,30300,30300,30250,12
|
|
20230926,125900,3294752150,30250,30300,30300,30250,235
|
|
20230926,125800,3287638800,30250,30250,30300,30250,97
|
|
20230926,125700,3284701550,30300,30300,30300,30250,119
|
|
20230926,125600,3281095900,30300,30300,30300,30250,232
|
|
20230926,125500,3274066900,30300,30300,30300,30300,305
|
|
20230926,125400,3264825400,30300,30300,30350,30300,40
|
|
20230926,125300,3263613150,30300,30300,30350,30250,494
|
|
20230926,125200,3248664050,30300,30300,30350,30300,18
|
|
20230926,125100,3248118250,30300,30300,30350,30300,61
|
|
20230926,125000,3246269800,30300,30300,30350,30300,1028
|
|
20230926,124900,3215121250,30350,30350,30350,30300,7
|
|
20230926,124800,3214908950,30300,30300,30350,30300,19
|
|
20230926,124700,3214333100,30300,30300,30300,30300,256
|
|
20230926,124600,3206576300,30350,30350,30350,30300,20
|
|
20230926,124500,3205969900,30300,30300,30300,30300,8
|
|
20230926,124400,3205727500,30300,30300,30350,30300,62
|
|
20230926,124300,3203847350,30300,30300,30300,30300,191
|
|
20230926,124200,3198060050,30250,30300,30300,30250,90
|
|
20230926,124100,3195335000,30300,30300,30300,30250,385
|
|
20230926,124000,3183680350,30350,30300,30350,30300,70
|
|
20230926,123900,3181559200,30350,30300,30350,30250,2009
|
|
20230926,123800,3120760000,30300,30300,30300,30300,149
|
|
20230926,123700,3116245300,30350,30300,30350,30300,85
|
|
20230926,123600,3113669500,30300,30300,30350,30300,1753
|
|
20230926,123500,3060553350,30350,30300,30350,30300,323
|
|
20230926,123400,3050766200,30300,30300,30350,30300,8
|
|
20230926,123300,3050523750,30300,30300,30350,30300,36
|
|
20230926,123200,3049432800,30350,30350,30350,30350,19
|
|
20230926,123100,3048856150,30300,30300,30350,30300,145
|
|
20230926,123000,3044456450,30300,30300,30300,30300,25
|
|
20230926,122900,3043698950,30300,30300,30300,30250,493
|
|
20230926,122800,3028765700,30300,30300,30350,30300,1600
|
|
20230926,122700,2980285650,30300,30300,30350,30300,24
|
|
20230926,122600,2979558300,30350,30300,30350,30300,118
|
|
20230926,122500,2975978050,30350,30350,30350,30300,69
|
|
20230926,122400,2973884200,30300,30350,30350,30300,35
|
|
20230926,122300,2972822400,30350,30350,30350,30300,154
|
|
20230926,122200,2968150000,30350,30350,30350,30300,184
|
|
20230926,122100,2962572950,30350,30300,30350,30300,71
|
|
20230926,122000,2960418850,30350,30300,30350,30300,84
|
|
20230926,121900,2957869700,30300,30350,30350,30300,87
|
|
20230926,121800,2955230850,30350,30350,30350,30300,69
|
|
20230926,121700,2953136800,30300,30300,30350,30300,36
|
|
20230926,121600,2952044900,30350,30200,30350,30200,3062
|
|
20230926,121500,2859261950,30200,30250,30250,30200,63
|
|
20230926,121400,2857357100,30200,30250,30250,30200,17
|
|
20230926,121300,2856843050,30200,30200,30250,30200,25
|
|
20230926,121200,2856087250,30200,30250,30250,30200,41
|
|
20230926,121100,2854848250,30200,30250,30300,30200,1365
|
|
20230926,121000,2813554800,30250,30250,30300,30250,324
|
|
20230926,120900,2803743800,30250,30250,30250,30250,21
|
|
20230926,120800,2803108550,30250,30250,30300,30150,1532
|
|
20230926,120700,2756833900,30200,30200,30250,30200,46
|
|
20230926,120600,2755443200,30200,30250,30250,30200,4
|
|
20230926,120500,2755322350,30250,30250,30250,30200,62
|
|
20230926,120400,2753449550,30250,30250,30250,30200,462
|
|
20230926,120300,2739493300,30250,30200,30250,30200,35
|
|
20230926,120200,2738435450,30200,30250,30250,30200,10
|
|
20230926,120100,2738133200,30200,30250,30250,30200,37
|
|
20230926,120000,2737015400,30200,30200,30250,30200,55
|
|
20230926,115900,2735351800,30200,30200,30250,30200,435
|
|
20230926,115800,2722212550,30250,30250,30250,30200,91
|
|
20230926,115700,2719461250,30250,30200,30250,30200,157
|
|
20230926,115600,2714718250,30200,30200,30250,30200,131
|
|
20230926,115500,2710760950,30200,30250,30250,30200,25
|
|
20230926,115400,2710005750,30250,30200,30250,30150,2291
|
|
20230926,115300,2640898100,30200,30200,30250,30200,653
|
|
20230926,115200,2621177200,30250,30200,30250,30200,506
|
|
20230926,115100,2605895700,30200,30200,30250,30200,545
|
|
20230926,115000,2589433100,30250,30200,30250,30200,62
|
|
20230926,114900,2587558100,30200,30200,30250,30200,14
|
|
20230926,114800,2587135250,30250,30200,30250,30200,68
|
|
20230926,114700,2585079250,30200,30250,30300,30200,669
|
|
20230926,114600,2564843450,30300,30250,30300,30250,82
|
|
20230926,114500,2562359550,30250,30300,30300,30250,9
|
|
20230926,114400,2562087200,30300,30250,30300,30250,52
|
|
20230926,114300,2560513550,30250,30250,30250,30250,8
|
|
20230926,114200,2560271550,30250,30250,30300,30250,59
|
|
20230926,114100,2558485700,30250,30250,30300,30250,218
|
|
20230926,114000,2551890150,30250,30300,30300,30250,42
|
|
20230926,113900,2550619450,30250,30250,30300,30250,22
|
|
20230926,113800,2549953200,30250,30250,30300,30250,19
|
|
20230926,113700,2549378300,30250,30300,30300,30250,102
|
|
20230926,113600,2546289250,30250,30250,30300,30200,482
|
|
20230926,113500,2531707100,30200,30250,30300,30200,803
|
|
20230926,113400,2507417400,30250,30250,30300,30250,22
|
|
20230926,113300,2506751750,30300,30250,30300,30250,42
|
|
20230926,113200,2505480350,30250,30300,30300,30250,51
|
|
20230926,113100,2503936350,30250,30300,30300,30250,11
|
|
20230926,113000,2503603500,30250,30250,30250,30250,35
|
|
20230926,112900,2502544750,30300,30300,30300,30250,610
|
|
20230926,112800,2484074800,30300,30300,30350,30300,20
|
|
20230926,112700,2483468650,30300,30350,30350,30300,6
|
|
20230926,112600,2483286700,30300,30300,30350,30300,175
|
|
20230926,112500,2477983200,30300,30350,30350,30300,65
|
|
20230926,112400,2476013450,30300,30300,30300,30300,16
|
|
20230926,112300,2475528650,30350,30350,30400,30250,6893
|
|
20230926,112200,2266443800,30400,30400,30400,30350,127
|
|
20230926,112100,2262584400,30350,30400,30400,30350,192
|
|
20230926,112000,2256747800,30400,30450,30450,30400,59
|
|
20230926,111900,2254954050,30400,30450,30450,30400,49
|
|
20230926,111800,2253464300,30400,30400,30400,30400,14
|
|
20230926,111700,2253038700,30400,30500,30500,30400,1209
|
|
20230926,111600,2216227400,30450,30500,30500,30450,322
|
|
20230926,111500,2206409350,30500,30500,30500,30500,44
|
|
20230926,111400,2205067350,30450,30500,30500,30450,177
|
|
20230926,111300,2199669400,30500,30450,30500,30450,147
|
|
20230926,111200,2195186050,30500,30500,30500,30450,123
|
|
20230926,111100,2191436300,30450,30500,30500,30450,484
|
|
20230926,111000,2176688850,30450,30500,30500,30450,144
|
|
20230926,110900,2172300550,30500,30450,30500,30450,342
|
|
20230926,110800,2161870850,30500,30450,30500,30450,100
|
|
20230926,110700,2158821450,30450,30500,30500,30450,47
|
|
20230926,110600,2157388100,30500,30500,30500,30450,20
|
|
20230926,110500,2156778750,30450,30450,30550,30450,1282
|
|
20230926,110400,2117731500,30450,30400,30450,30350,1412
|
|
20230926,110300,2074801350,30350,30350,30400,30350,176
|
|
20230926,110200,2069451200,30350,30350,30400,30350,50
|
|
20230926,110100,2067932000,30350,30500,30500,30350,98
|
|
20230926,110000,2064951700,30500,30400,30500,30350,3679
|
|
20230926,105900,1953258400,30400,30350,30400,30350,259
|
|
20230926,105800,1945394500,30400,30400,30400,30350,243
|
|
20230926,105700,1938010300,30400,30350,30400,30350,226
|
|
20230926,105600,1931140600,30350,30350,30400,30350,57
|
|
20230926,105500,1929408100,30400,30400,30400,30350,75
|
|
20230926,105400,1927128950,30400,30400,30400,30350,371
|
|
20230926,105300,1915865500,30400,30400,30400,30350,135
|
|
20230926,105200,1911764450,30400,30400,30400,30350,45
|
|
20230926,105100,1910396600,30400,30400,30400,30350,138
|
|
20230926,105000,1906203200,30400,30350,30400,30350,687
|
|
20230926,104900,1885349250,30350,30350,30400,30350,123
|
|
20230926,104800,1881610900,30400,30400,30400,30350,319
|
|
20230926,104700,1871927700,30400,30400,30400,30350,396
|
|
20230926,104600,1859891050,30400,30450,30450,30350,1195
|
|
20230926,104500,1823555550,30400,30400,30450,30400,45
|
|
20230926,104400,1822186100,30400,30400,30450,30400,89
|
|
20230926,104300,1819479650,30400,30450,30450,30400,95
|
|
20230926,104200,1816590000,30400,30400,30400,30400,9
|
|
20230926,104100,1816316400,30400,30450,30450,30400,379
|
|
20230926,104000,1804790600,30400,30450,30450,30400,108
|
|
20230926,103900,1801503150,30450,30400,30450,30400,48
|
|
20230926,103800,1800042100,30450,30450,30450,30400,51
|
|
20230926,103700,1798489250,30450,30500,30500,30400,132
|
|
20230926,103600,1794466700,30400,30500,30500,30400,467
|
|
20230926,103500,1780226500,30500,30500,30500,30500,49
|
|
20230926,103400,1778732000,30500,30350,30500,30350,2684
|
|
20230926,103300,1696963800,30400,30400,30450,30350,316
|
|
20230926,103200,1687357700,30400,30350,30400,30350,216
|
|
20230926,103100,1680791450,30400,30400,30400,30350,240
|
|
20230926,103000,1673498250,30350,30350,30350,30350,159
|
|
20230926,102900,1668672600,30400,30350,30400,30350,16
|
|
20230926,102800,1668186850,30350,30350,30350,30350,5
|
|
20230926,102700,1668035100,30350,30350,30400,30300,100
|
|
20230926,102600,1664998550,30350,30300,30350,30300,408
|
|
20230926,102500,1652617500,30300,30300,30350,30300,49
|
|
20230926,102400,1651131600,30300,30350,30350,30300,538
|
|
20230926,102300,1634826550,30350,30400,30400,30350,196
|
|
20230926,102200,1628876550,30350,30400,30400,30350,23
|
|
20230926,102100,1628177500,30350,30400,30400,30350,104
|
|
20230926,102000,1625019900,30350,30400,30400,30350,71
|
|
20230926,101900,1622863600,30400,30400,30400,30350,86
|
|
20230926,101800,1620251050,30350,30400,30400,30350,341
|
|
20230926,101700,1609887350,30400,30400,30400,30350,51
|
|
20230926,101600,1608337650,30400,30350,30400,30350,168
|
|
20230926,101500,1603231850,30400,30450,30450,30350,369
|
|
20230926,101400,1592027600,30350,30400,30400,30350,49
|
|
20230926,101300,1590538200,30400,30350,30400,30300,945
|
|
20230926,101200,1561857100,30350,30400,30400,30350,604
|
|
20230926,101100,1543524200,30400,30400,30400,30350,135
|
|
20230926,101000,1539421850,30350,30400,30400,30350,49
|
|
20230926,100900,1537932500,30400,30350,30400,30350,96
|
|
20230926,100800,1535016450,30350,30400,30400,30350,19
|
|
20230926,100700,1534438900,30350,30400,30400,30350,203
|
|
20230926,100600,1528274250,30400,30350,30400,30350,48
|
|
20230926,100500,1526815700,30400,30350,30400,30350,47
|
|
20230926,100400,1525388150,30400,30350,30400,30300,316
|
|
20230926,100300,1515796200,30350,30350,30350,30300,430
|
|
20230926,100200,1502745850,30350,30300,30350,30300,31
|
|
20230926,100100,1501805850,30300,30350,30350,30300,149
|
|
20230926,100000,1497288800,30350,30300,30350,30300,265
|
|
20230926,095900,1489258000,30300,30300,30350,30300,11
|
|
20230926,095800,1488924400,30300,30350,30350,30300,345
|
|
20230926,095700,1478458150,30350,30300,30350,30300,87
|
|
20230926,095600,1475817850,30350,30300,30350,30300,459
|
|
20230926,095500,1461888500,30300,30300,30300,30300,29
|
|
20230926,095400,1461009800,30300,30350,30350,30300,463
|
|
20230926,095300,1446976050,30400,30350,30400,30300,1203
|
|
20230926,095200,1410463000,30350,30400,30400,30350,297
|
|
20230926,095100,1401440650,30400,30400,30450,30350,2122
|
|
20230926,095000,1336996500,30400,30400,30450,30400,123
|
|
20230926,094900,1333254600,30400,30400,30500,30400,426
|
|
20230926,094800,1320283500,30450,30450,30450,30400,48
|
|
20230926,094700,1318823550,30400,30400,30550,30400,23
|
|
20230926,094600,1318122000,30450,30400,30450,30350,523
|
|
20230926,094500,1302221100,30350,30400,30400,30350,224
|
|
20230926,094400,1295411600,30350,30400,30400,30350,110
|
|
20230926,094300,1292069500,30400,30400,30450,30350,337
|
|
20230926,094200,1281820450,30400,30450,30450,30400,54
|
|
20230926,094100,1280176750,30450,30400,30450,30400,2316
|
|
20230926,094000,1209706950,30400,30400,30450,30350,478
|
|
20230926,093900,1195171100,30400,30300,30450,30300,3151
|
|
20230926,093800,1099398250,30300,30350,30400,30300,517
|
|
20230926,093700,1083722400,30350,30350,30400,30300,1459
|
|
20230926,093600,1039475650,30400,30450,30500,30350,2182
|
|
20230926,093500,973134300,30500,30450,30500,30450,16
|
|
20230926,093400,972646900,30450,30450,30500,30450,305
|
|
20230926,093300,963357750,30500,30500,30500,30450,152
|
|
20230926,093200,958725900,30500,30500,30550,30500,1232
|
|
20230926,093100,921149650,30550,30550,30650,30550,633
|
|
20230926,093000,901810700,30650,30650,30650,30550,598
|
|
20230926,092900,883509350,30600,30600,30600,30600,5
|
|
20230926,092800,883356350,30600,30600,30650,30600,205
|
|
20230926,092700,877081950,30650,30750,30750,30600,6470
|
|
20230926,092600,678737550,30750,30750,30800,30700,442
|
|
20230926,092500,665146800,30800,30650,30800,30650,4400
|
|
20230926,092400,530206100,30650,30700,30700,30650,1862
|
|
20230926,092300,473129050,30700,30700,30750,30700,521
|
|
20230926,092200,457133000,30700,30700,30700,30700,101
|
|
20230926,092100,454032300,30650,30600,30700,30600,812
|
|
20230926,092000,429150000,30650,30650,30650,30600,525
|
|
20230926,091900,413061050,30650,30650,30650,30600,206
|
|
20230926,091800,406754550,30650,30650,30650,30650,2232
|
|
20230926,091700,338343750,30650,30650,30650,30600,192
|
|
20230926,091600,332465850,30650,30700,30700,30600,2133
|
|
20230926,091500,267096800,30700,30700,30700,30700,508
|
|
20230926,091400,251501200,30750,30650,30800,30650,1497
|
|
20230926,091300,205573750,30650,30650,30800,30650,771
|
|
20230926,091200,181916350,30700,30750,30750,30650,165
|
|
20230926,091100,176850650,30650,30750,30750,30650,87
|
|
20230926,091000,174183500,30650,30850,30850,30650,462
|
|
20230926,090900,159988150,30750,30750,30850,30750,671
|
|
20230926,090800,139343400,30750,30800,30800,30750,55
|
|
20230926,090700,137649700,30800,30800,30900,30800,419
|
|
20230926,090600,124732100,30800,30800,30800,30800,87
|
|
20230926,090500,122052500,30800,30800,30900,30800,229
|
|
20230926,090400,114983050,30800,30750,30900,30750,402
|
|
20230926,090300,102585350,30750,30700,30900,30700,746
|
|
20230926,090200,79632750,30650,30550,30700,30550,497
|
|
20230926,090100,64415600,30600,30600,30600,30500,780
|
|
20230926,090000,40580250,30600,30600,30800,30550,1326
|