714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,205100,14917672700,26000,26000,26000,26000,9388
|
|
20230907,205000,14917672700,26000,26000,26000,26000,0
|
|
20230907,204900,14917672700,26000,26000,26000,26000,0
|
|
20230907,204800,14917672700,26000,26000,26000,26000,0
|
|
20230907,204700,14917672700,26000,26000,26000,26000,0
|
|
20230907,204600,14917672700,26000,26000,26000,26000,0
|
|
20230907,204500,14917672700,26000,26000,26000,26000,0
|
|
20230907,204400,14917672700,26000,26000,26000,26000,0
|
|
20230907,204300,14917672700,26000,26000,26000,26000,0
|
|
20230907,204200,14917672700,26000,26000,26000,26000,0
|
|
20230907,204100,14917672700,26000,26000,26000,26000,0
|
|
20230907,204000,14917672700,26000,26000,26000,26000,0
|
|
20230907,203900,14917672700,26000,26000,26000,26000,0
|
|
20230907,203800,14917672700,26000,26000,26000,26000,0
|
|
20230907,203700,14917672700,26000,26000,26000,26000,0
|
|
20230907,203600,14917672700,26000,26000,26000,26000,0
|
|
20230907,203500,14917672700,26000,26000,26000,26000,0
|
|
20230907,203400,14917672700,26000,26000,26000,26000,0
|
|
20230907,203300,14917672700,26000,26000,26000,26000,0
|
|
20230907,203200,14917672700,26000,26000,26000,26000,0
|
|
20230907,203100,14917672700,26000,26000,26000,26000,0
|
|
20230907,203000,14917672700,26000,26000,26000,26000,0
|
|
20230907,202900,14917672700,26000,26000,26000,26000,0
|
|
20230907,202800,14917672700,26000,26000,26000,26000,0
|
|
20230907,202700,14917672700,26000,26000,26000,26000,0
|
|
20230907,202600,14917672700,26000,26000,26000,26000,0
|
|
20230907,202500,14917672700,26000,26000,26000,26000,0
|
|
20230907,202400,14917672700,26000,26000,26000,26000,0
|
|
20230907,202300,14917672700,26000,26000,26000,26000,0
|
|
20230907,202200,14917672700,26000,26000,26000,26000,0
|
|
20230907,202100,14917672700,26000,26000,26000,26000,9388
|
|
20230907,202000,14917672700,26000,26000,26000,26000,0
|
|
20230907,201900,14917672700,26000,26000,26000,26000,0
|
|
20230907,201800,14917672700,26000,26000,26000,26000,0
|
|
20230907,201700,14917672700,26000,26000,26000,26000,0
|
|
20230907,201600,14917672700,26000,26000,26000,26000,0
|
|
20230907,201500,14917672700,26000,26000,26000,26000,0
|
|
20230907,201400,14917672700,26000,26000,26000,26000,0
|
|
20230907,201300,14917672700,26000,26000,26000,26000,0
|
|
20230907,201200,14917672700,26000,26000,26000,26000,0
|
|
20230907,201100,14917672700,26000,26000,26000,26000,0
|
|
20230907,201000,14917672700,26000,26000,26000,26000,0
|
|
20230907,200900,14917672700,26000,26000,26000,26000,0
|
|
20230907,200800,14917672700,26000,26000,26000,26000,0
|
|
20230907,200700,14917672700,26000,26000,26000,26000,0
|
|
20230907,200600,14917672700,26000,26000,26000,26000,0
|
|
20230907,200500,14917672700,26000,26000,26000,26000,0
|
|
20230907,200400,14917672700,26000,26000,26000,26000,0
|
|
20230907,200300,14917672700,26000,26000,26000,26000,0
|
|
20230907,200200,14917672700,26000,26000,26000,26000,0
|
|
20230907,200100,14917672700,26000,26000,26000,26000,0
|
|
20230907,200000,14917672700,26000,26000,26000,26000,0
|
|
20230907,195900,14917672700,26000,26000,26000,26000,0
|
|
20230907,195800,14917672700,26000,26000,26000,26000,0
|
|
20230907,195700,14917672700,26000,26000,26000,26000,0
|
|
20230907,195600,14917672700,26000,26000,26000,26000,0
|
|
20230907,195500,14917672700,26000,26000,26000,26000,0
|
|
20230907,195400,14917672700,26000,26000,26000,26000,0
|
|
20230907,195300,14917672700,26000,26000,26000,26000,0
|
|
20230907,195200,14917672700,26000,26000,26000,26000,0
|
|
20230907,195100,14917672700,26000,26000,26000,26000,9388
|
|
20230907,195000,14917672700,26000,26000,26000,26000,0
|
|
20230907,194900,14917672700,26000,26000,26000,26000,0
|
|
20230907,194800,14917672700,26000,26000,26000,26000,0
|
|
20230907,194700,14917672700,26000,26000,26000,26000,0
|
|
20230907,194600,14917672700,26000,26000,26000,26000,0
|
|
20230907,194500,14917672700,26000,26000,26000,26000,0
|
|
20230907,194400,14917672700,26000,26000,26000,26000,0
|
|
20230907,194300,14917672700,26000,26000,26000,26000,0
|
|
20230907,194200,14917672700,26000,26000,26000,26000,0
|
|
20230907,194100,14917672700,26000,26000,26000,26000,0
|
|
20230907,194000,14917672700,26000,26000,26000,26000,0
|
|
20230907,193900,14917672700,26000,26000,26000,26000,0
|
|
20230907,193800,14917672700,26000,26000,26000,26000,0
|
|
20230907,193700,14917672700,26000,26000,26000,26000,0
|
|
20230907,193600,14917672700,26000,26000,26000,26000,0
|
|
20230907,193500,14917672700,26000,26000,26000,26000,0
|
|
20230907,193400,14917672700,26000,26000,26000,26000,0
|
|
20230907,193300,14917672700,26000,26000,26000,26000,0
|
|
20230907,193200,14917672700,26000,26000,26000,26000,0
|
|
20230907,193100,14917672700,26000,26000,26000,26000,0
|
|
20230907,193000,14917672700,26000,26000,26000,26000,0
|
|
20230907,192900,14917672700,26000,26000,26000,26000,0
|
|
20230907,192800,14917672700,26000,26000,26000,26000,0
|
|
20230907,192700,14917672700,26000,26000,26000,26000,0
|
|
20230907,192600,14917672700,26000,26000,26000,26000,0
|
|
20230907,192500,14917672700,26000,26000,26000,26000,0
|
|
20230907,192400,14917672700,26000,26000,26000,26000,0
|
|
20230907,192300,14917672700,26000,26000,26000,26000,0
|
|
20230907,192200,14917672700,26000,26000,26000,26000,0
|
|
20230907,192100,14917672700,26000,26000,26000,26000,9388
|
|
20230907,192000,14917672700,26000,26000,26000,26000,0
|
|
20230907,191900,14917672700,26000,26000,26000,26000,0
|
|
20230907,191800,14917672700,26000,26000,26000,26000,0
|
|
20230907,191700,14917672700,26000,26000,26000,26000,0
|
|
20230907,191600,14917672700,26000,26000,26000,26000,0
|
|
20230907,191500,14917672700,26000,26000,26000,26000,0
|
|
20230907,191400,14917672700,26000,26000,26000,26000,0
|
|
20230907,191300,14917672700,26000,26000,26000,26000,0
|
|
20230907,191200,14917672700,26000,26000,26000,26000,0
|
|
20230907,191100,14917672700,26000,26000,26000,26000,0
|
|
20230907,191000,14917672700,26000,26000,26000,26000,0
|
|
20230907,190900,14917672700,26000,26000,26000,26000,0
|
|
20230907,190800,14917672700,26000,26000,26000,26000,0
|
|
20230907,190700,14917672700,26000,26000,26000,26000,0
|
|
20230907,190600,14917672700,26000,26000,26000,26000,0
|
|
20230907,190500,14917672700,26000,26000,26000,26000,0
|
|
20230907,190400,14917672700,26000,26000,26000,26000,0
|
|
20230907,190300,14917672700,26000,26000,26000,26000,0
|
|
20230907,190200,14917672700,26000,26000,26000,26000,0
|
|
20230907,190100,14917672700,26000,26000,26000,26000,0
|
|
20230907,190000,14917672700,26000,26000,26000,26000,0
|
|
20230907,185900,14917672700,26000,26000,26000,26000,0
|
|
20230907,185800,14917672700,26000,26000,26000,26000,0
|
|
20230907,185700,14917672700,26000,26000,26000,26000,0
|
|
20230907,185600,14917672700,26000,26000,26000,26000,0
|
|
20230907,185500,14917672700,26000,26000,26000,26000,0
|
|
20230907,185400,14917672700,26000,26000,26000,26000,0
|
|
20230907,185300,14917672700,26000,26000,26000,26000,0
|
|
20230907,185200,14917672700,26000,26000,26000,26000,0
|
|
20230907,185100,14917672700,26000,26000,26000,26000,9388
|
|
20230907,185000,14917672700,26000,26000,26000,26000,0
|
|
20230907,184900,14917672700,26000,26000,26000,26000,0
|
|
20230907,184800,14917672700,26000,26000,26000,26000,0
|
|
20230907,184700,14917672700,26000,26000,26000,26000,0
|
|
20230907,184600,14917672700,26000,26000,26000,26000,0
|
|
20230907,184500,14917672700,26000,26000,26000,26000,0
|
|
20230907,184400,14917672700,26000,26000,26000,26000,0
|
|
20230907,184300,14917672700,26000,26000,26000,26000,0
|
|
20230907,184200,14917672700,26000,26000,26000,26000,0
|
|
20230907,184100,14917672700,26000,26000,26000,26000,0
|
|
20230907,184000,14917672700,26000,26000,26000,26000,0
|
|
20230907,183900,14917672700,26000,26000,26000,26000,0
|
|
20230907,183800,14917672700,26000,26000,26000,26000,0
|
|
20230907,183700,14917672700,26000,26000,26000,26000,0
|
|
20230907,183600,14917672700,26000,26000,26000,26000,0
|
|
20230907,183500,14917672700,26000,26000,26000,26000,0
|
|
20230907,183400,14917672700,26000,26000,26000,26000,0
|
|
20230907,183300,14917672700,26000,26000,26000,26000,0
|
|
20230907,183200,14917672700,26000,26000,26000,26000,0
|
|
20230907,183100,14917672700,26000,26000,26000,26000,0
|
|
20230907,183000,14917672700,26000,26000,26000,26000,0
|
|
20230907,182900,14917672700,26000,26000,26000,26000,0
|
|
20230907,182800,14917672700,26000,26000,26000,26000,0
|
|
20230907,182700,14917672700,26000,26000,26000,26000,0
|
|
20230907,182600,14917672700,26000,26000,26000,26000,0
|
|
20230907,182500,14917672700,26000,26000,26000,26000,0
|
|
20230907,182400,14917672700,26000,26000,26000,26000,0
|
|
20230907,182300,14917672700,26000,26000,26000,26000,0
|
|
20230907,182200,14917672700,26000,26000,26000,26000,0
|
|
20230907,182100,14917672700,26000,26000,26000,26000,9388
|
|
20230907,182000,14917672700,26000,26000,26000,26000,0
|
|
20230907,181900,14917672700,26000,26000,26000,26000,0
|
|
20230907,181800,14917672700,26000,26000,26000,26000,0
|
|
20230907,181700,14917672700,26000,26000,26000,26000,0
|
|
20230907,181600,14917672700,26000,26000,26000,26000,0
|
|
20230907,181500,14917672700,26000,26000,26000,26000,0
|
|
20230907,181400,14917672700,26000,26000,26000,26000,0
|
|
20230907,181300,14917672700,26000,26000,26000,26000,0
|
|
20230907,181200,14917672700,26000,26000,26000,26000,0
|
|
20230907,181100,14917672700,26000,26000,26000,26000,0
|
|
20230907,181000,14917672700,26000,26000,26000,26000,0
|
|
20230907,180900,14917672700,26000,26000,26000,26000,0
|
|
20230907,180800,14917672700,26000,26000,26000,26000,0
|
|
20230907,180700,14917672700,26000,26000,26000,26000,0
|
|
20230907,180600,14917672700,26000,26000,26000,26000,0
|
|
20230907,180500,14917672700,26000,26000,26000,26000,0
|
|
20230907,180400,14917672700,26000,26000,26000,26000,0
|
|
20230907,180300,14917672700,26000,26000,26000,26000,0
|
|
20230907,180200,14917672700,26000,26000,26000,26000,0
|
|
20230907,180100,14917672700,26000,26000,26000,26000,0
|
|
20230907,180000,14917672700,26000,26000,26000,26000,0
|
|
20230907,175900,14917672700,26000,26000,26000,26000,0
|
|
20230907,175800,14917672700,26000,26000,26000,26000,0
|
|
20230907,175700,14917672700,26000,26000,26000,26000,0
|
|
20230907,175600,14917672700,26000,26000,26000,26000,0
|
|
20230907,175500,14917672700,26000,26000,26000,26000,0
|
|
20230907,175400,14917672700,26000,26000,26000,26000,0
|
|
20230907,175300,14917672700,26000,26000,26000,26000,0
|
|
20230907,175200,14917672700,26000,26000,26000,26000,0
|
|
20230907,175100,14917672700,26000,26000,26000,26000,9388
|
|
20230907,175000,14917672700,26000,26000,26000,26000,0
|
|
20230907,174900,14917672700,26000,26000,26000,26000,0
|
|
20230907,174800,14917672700,26000,26000,26000,26000,0
|
|
20230907,174700,14917672700,26000,26000,26000,26000,0
|
|
20230907,174600,14917672700,26000,26000,26000,26000,0
|
|
20230907,174500,14917672700,26000,26000,26000,26000,0
|
|
20230907,174400,14917672700,26000,26000,26000,26000,0
|
|
20230907,174300,14917672700,26000,26000,26000,26000,0
|
|
20230907,174200,14917672700,26000,26000,26000,26000,0
|
|
20230907,174100,14917672700,26000,26000,26000,26000,0
|
|
20230907,174000,14917672700,26000,26000,26000,26000,0
|
|
20230907,173900,14917672700,26000,26000,26000,26000,0
|
|
20230907,173800,14917672700,26000,26000,26000,26000,0
|
|
20230907,173700,14917672700,26000,26000,26000,26000,0
|
|
20230907,173600,14917672700,26000,26000,26000,26000,0
|
|
20230907,173500,14917672700,26000,26000,26000,26000,0
|
|
20230907,173400,14917672700,26000,26000,26000,26000,0
|
|
20230907,173300,14917672700,26000,26000,26000,26000,0
|
|
20230907,173200,14917672700,26000,26000,26000,26000,0
|
|
20230907,173100,14917672700,26000,26000,26000,26000,0
|
|
20230907,173000,14917672700,26000,26000,26000,26000,0
|
|
20230907,172900,14917672700,26000,26000,26000,26000,0
|
|
20230907,172800,14917672700,26000,26000,26000,26000,0
|
|
20230907,172700,14917672700,26000,26000,26000,26000,0
|
|
20230907,172600,14917672700,26000,26000,26000,26000,0
|
|
20230907,172500,14917672700,26000,26000,26000,26000,0
|
|
20230907,172400,14917672700,26000,26000,26000,26000,0
|
|
20230907,172300,14917672700,26000,26000,26000,26000,0
|
|
20230907,172200,14917672700,26000,26000,26000,26000,0
|
|
20230907,172100,14917672700,26000,26000,26000,26000,9388
|
|
20230907,172000,14917672700,26000,26000,26000,26000,0
|
|
20230907,171900,14917672700,26000,26000,26000,26000,0
|
|
20230907,171800,14917672700,26000,26000,26000,26000,0
|
|
20230907,171700,14917672700,26000,26000,26000,26000,0
|
|
20230907,171600,14917672700,26000,26000,26000,26000,0
|
|
20230907,171500,14917672700,26000,26000,26000,26000,0
|
|
20230907,171400,14917672700,26000,26000,26000,26000,0
|
|
20230907,171300,14917672700,26000,26000,26000,26000,0
|
|
20230907,171200,14917672700,26000,26000,26000,26000,0
|
|
20230907,171100,14917672700,26000,26000,26000,26000,0
|
|
20230907,171000,14917672700,26000,26000,26000,26000,0
|
|
20230907,170900,14917672700,26000,26000,26000,26000,0
|
|
20230907,170800,14917672700,26000,26000,26000,26000,0
|
|
20230907,170700,14917672700,26000,26000,26000,26000,0
|
|
20230907,170600,14917672700,26000,26000,26000,26000,0
|
|
20230907,170500,14917672700,26000,26000,26000,26000,0
|
|
20230907,170400,14917672700,26000,26000,26000,26000,0
|
|
20230907,170300,14917672700,26000,26000,26000,26000,0
|
|
20230907,170200,14917672700,26000,26000,26000,26000,0
|
|
20230907,170100,14917672700,26000,26000,26000,26000,0
|
|
20230907,170000,14917672700,26000,26000,26000,26000,0
|
|
20230907,165900,14917672700,26000,26000,26000,26000,0
|
|
20230907,165800,14917672700,26000,26000,26000,26000,0
|
|
20230907,165700,14917672700,26000,26000,26000,26000,0
|
|
20230907,165600,14917672700,26000,26000,26000,26000,0
|
|
20230907,165500,14917672700,26000,26000,26000,26000,0
|
|
20230907,165400,14917672700,26000,26000,26000,26000,0
|
|
20230907,165300,14917672700,26000,26000,26000,26000,0
|
|
20230907,165200,14917672700,26000,26000,26000,26000,0
|
|
20230907,165100,14917672700,26000,26000,26000,26000,9388
|
|
20230907,165000,14917672700,26000,26000,26000,26000,0
|
|
20230907,164900,14917672700,26000,26000,26000,26000,0
|
|
20230907,164800,14917672700,26000,26000,26000,26000,0
|
|
20230907,164700,14917672700,26000,26000,26000,26000,0
|
|
20230907,164600,14917672700,26000,26000,26000,26000,0
|
|
20230907,164500,14917672700,26000,26000,26000,26000,0
|
|
20230907,164400,14917672700,26000,26000,26000,26000,0
|
|
20230907,164300,14917672700,26000,26000,26000,26000,0
|
|
20230907,164200,14917672700,26000,26000,26000,26000,0
|
|
20230907,164100,14917672700,26000,26000,26000,26000,0
|
|
20230907,164000,14917672700,26000,26000,26000,26000,0
|
|
20230907,163900,14917672700,26000,26000,26000,26000,0
|
|
20230907,163800,14917672700,26000,26000,26000,26000,0
|
|
20230907,163700,14917672700,26000,26000,26000,26000,0
|
|
20230907,163600,14917672700,26000,26000,26000,26000,0
|
|
20230907,163500,14917672700,26000,26000,26000,26000,0
|
|
20230907,163400,14917672700,26000,26000,26000,26000,0
|
|
20230907,163300,14917672700,26000,26000,26000,26000,0
|
|
20230907,163200,14917672700,26000,26000,26000,26000,0
|
|
20230907,163100,14917672700,26000,26000,26000,26000,0
|
|
20230907,163000,14917672700,26000,26000,26000,26000,0
|
|
20230907,162900,14917672700,26000,26000,26000,26000,0
|
|
20230907,162800,14917672700,26000,26000,26000,26000,0
|
|
20230907,162700,14917672700,26000,26000,26000,26000,0
|
|
20230907,162600,14917672700,26000,26000,26000,26000,0
|
|
20230907,162500,14917672700,26000,26000,26000,26000,0
|
|
20230907,162400,14917672700,26000,26000,26000,26000,0
|
|
20230907,162300,14917672700,26000,26000,26000,26000,0
|
|
20230907,162200,14917672700,26000,26000,26000,26000,0
|
|
20230907,162100,14917672700,26000,26000,26000,26000,9388
|
|
20230907,162000,14917672700,26000,26000,26000,26000,0
|
|
20230907,161900,14917672700,26000,26000,26000,26000,0
|
|
20230907,161800,14917672700,26000,26000,26000,26000,0
|
|
20230907,161700,14917672700,26000,26000,26000,26000,0
|
|
20230907,161600,14917672700,26000,26000,26000,26000,0
|
|
20230907,161500,14917672700,26000,26000,26000,26000,0
|
|
20230907,161400,14917672700,26000,26000,26000,26000,0
|
|
20230907,161300,14917672700,26000,26000,26000,26000,0
|
|
20230907,161200,14917672700,26000,26000,26000,26000,0
|
|
20230907,161100,14917672700,26000,26000,26000,26000,0
|
|
20230907,161000,14917672700,26000,26000,26000,26000,0
|
|
20230907,160900,14917672700,26000,26000,26000,26000,0
|
|
20230907,160800,14917672700,26000,26000,26000,26000,0
|
|
20230907,160700,14917672700,26000,26000,26000,26000,0
|
|
20230907,160600,14917672700,26000,26000,26000,26000,0
|
|
20230907,160500,14917672700,26000,26000,26000,26000,0
|
|
20230907,160400,14917672700,26000,26000,26000,26000,0
|
|
20230907,160300,14917672700,26000,26000,26000,26000,0
|
|
20230907,160200,14917672700,26000,26000,26000,26000,0
|
|
20230907,160100,14917672700,26000,26000,26000,26000,0
|
|
20230907,160000,14917672700,26000,26000,26000,26000,0
|
|
20230907,155900,14917672700,26000,26000,26000,26000,0
|
|
20230907,155800,14917672700,26000,26000,26000,26000,0
|
|
20230907,155700,14917672700,26000,26000,26000,26000,0
|
|
20230907,155600,14917672700,26000,26000,26000,26000,0
|
|
20230907,155500,14917672700,26000,26000,26000,26000,0
|
|
20230907,155400,14917672700,26000,26000,26000,26000,0
|
|
20230907,155300,14917672700,26000,26000,26000,26000,0
|
|
20230907,155200,14917672700,26000,26000,26000,26000,0
|
|
20230907,155100,14917672700,26000,26000,26000,26000,9388
|
|
20230907,155000,14917672700,26000,26000,26000,26000,0
|
|
20230907,154900,14917672700,26000,26000,26000,26000,0
|
|
20230907,154800,14917672700,26000,26000,26000,26000,0
|
|
20230907,154700,14917672700,26000,26000,26000,26000,0
|
|
20230907,154600,14917672700,26000,26000,26000,26000,0
|
|
20230907,154500,14917672700,26000,26000,26000,26000,0
|
|
20230907,154400,14917672700,26000,26000,26000,26000,0
|
|
20230907,154300,14917672700,26000,26000,26000,26000,0
|
|
20230907,154200,14917672700,26000,26000,26000,26000,0
|
|
20230907,154100,14917672700,26000,26000,26000,26000,0
|
|
20230907,154000,14917672700,26000,26000,26000,26000,0
|
|
20230907,153900,14917672700,26000,26000,26000,26000,0
|
|
20230907,153800,14917672700,26000,26000,26000,26000,0
|
|
20230907,153700,14917672700,26000,26000,26000,26000,0
|
|
20230907,153600,14917672700,26000,26000,26000,26000,0
|
|
20230907,153500,14917672700,26000,26000,26000,26000,0
|
|
20230907,153400,14917672700,26000,26000,26000,26000,0
|
|
20230907,153300,14917672700,26000,26000,26000,26000,0
|
|
20230907,153200,14917672700,26000,26000,26000,26000,0
|
|
20230907,153100,14917672700,26000,26000,26000,26000,0
|
|
20230907,153000,14917672700,26000,26000,26000,26000,9388
|
|
20230907,152900,14673584700,26100,26100,26100,26100,0
|
|
20230907,152800,14673584700,26100,26100,26100,26100,0
|
|
20230907,152700,14673584700,26100,26100,26100,26100,0
|
|
20230907,152600,14673584700,26100,26100,26100,26100,0
|
|
20230907,152500,14673584700,26100,26100,26100,26100,0
|
|
20230907,152400,14673584700,26100,26100,26100,26100,0
|
|
20230907,152300,14673584700,26100,26100,26100,26100,0
|
|
20230907,152200,14673584700,26100,26100,26100,26100,0
|
|
20230907,152100,14673584700,26100,26100,26100,26100,0
|
|
20230907,152000,14673584700,26100,26100,26100,26100,0
|
|
20230907,151900,14673584700,26100,26100,26150,26050,394
|
|
20230907,151800,14663301050,26100,26050,26100,26050,835
|
|
20230907,151700,14641548200,26050,26000,26100,26000,196
|
|
20230907,151600,14636445000,26000,26000,26100,26000,1122
|
|
20230907,151500,14607194200,26000,26000,26000,26000,146
|
|
20230907,151400,14603398200,26100,26050,26100,26000,305
|
|
20230907,151300,14595446250,26000,26000,26100,26000,270
|
|
20230907,151200,14588412850,26000,25950,26100,25950,476
|
|
20230907,151100,14576009300,26100,26050,26100,25950,255
|
|
20230907,151000,14569380000,26050,26000,26200,26000,1919
|
|
20230907,150900,14519382700,25950,26150,26150,25950,5530
|
|
20230907,150800,14375366600,26150,26200,26200,26100,2453
|
|
20230907,150700,14311186300,26200,26250,26250,26200,449
|
|
20230907,150600,14299416300,26200,26200,26300,26200,247
|
|
20230907,150500,14292941550,26200,26250,26300,26200,249
|
|
20230907,150400,14286401800,26200,26250,26250,26200,279
|
|
20230907,150300,14279079750,26250,26350,26400,26250,1430
|
|
20230907,150200,14241469250,26450,26350,26450,26350,149
|
|
20230907,150100,14237532000,26400,26400,26400,26350,752
|
|
20230907,150000,14217680250,26400,26500,26500,26400,203
|
|
20230907,145900,14212306600,26500,26400,26500,26400,1491
|
|
20230907,145800,14172873600,26400,26400,26450,26400,455
|
|
20230907,145700,14160846850,26450,26450,26500,26400,336
|
|
20230907,145600,14151962850,26500,26400,26500,26400,250
|
|
20230907,145500,14145346800,26400,26400,26500,26400,369
|
|
20230907,145400,14135580400,26400,26350,26500,26350,302
|
|
20230907,145300,14127608400,26250,26250,26400,26200,1780
|
|
20230907,145200,14080734850,26250,26250,26350,26200,945
|
|
20230907,145100,14055914700,26250,26350,26350,26250,1215
|
|
20230907,145000,14023966500,26400,26350,26400,26350,899
|
|
20230907,144900,14000266650,26400,26350,26400,26350,337
|
|
20230907,144800,13991375150,26400,26400,26500,26400,1133
|
|
20230907,144700,13961437750,26400,26500,26500,26400,448
|
|
20230907,144600,13949593800,26450,26450,26500,26400,971
|
|
20230907,144500,13923909550,26500,26450,26500,26450,951
|
|
20230907,144400,13898744300,26450,26450,26550,26450,355
|
|
20230907,144300,13889340650,26450,26450,26500,26450,493
|
|
20230907,144200,13876282850,26500,26450,26500,26400,729
|
|
20230907,144100,13856986150,26450,26450,26500,26450,826
|
|
20230907,144000,13835119200,26450,26450,26500,26450,198
|
|
20230907,143900,13829877150,26500,26450,26500,26450,1208
|
|
20230907,143800,13797889200,26450,26500,26550,26400,529
|
|
20230907,143700,13783891000,26500,26500,26550,26500,400
|
|
20230907,143600,13773285600,26500,26500,26550,26450,631
|
|
20230907,143500,13756561900,26550,26450,26600,26450,2552
|
|
20230907,143400,13688829500,26400,26500,26550,26400,1029
|
|
20230907,143300,13661563200,26500,26450,26500,26400,692
|
|
20230907,143200,13643268750,26450,26450,26500,26400,406
|
|
20230907,143100,13632531200,26400,26450,26450,26400,497
|
|
20230907,143000,13619397650,26400,26400,26450,26400,285
|
|
20230907,142900,13611871200,26400,26400,26450,26400,552
|
|
20230907,142800,13597290150,26400,26350,26400,26350,780
|
|
20230907,142700,13576705400,26350,26350,26400,26350,244
|
|
20230907,142600,13570266950,26400,26300,26400,26300,734
|
|
20230907,142500,13550911300,26300,26250,26350,26250,269
|
|
20230907,142400,13543831600,26300,26250,26350,26250,395
|
|
20230907,142300,13533426600,26350,26250,26350,26200,373
|
|
20230907,142200,13523636000,26250,26300,26300,26200,739
|
|
20230907,142100,13504239500,26350,26250,26350,26250,400
|
|
20230907,142000,13493714500,26250,26300,26350,26250,656
|
|
20230907,141900,13476459400,26250,26200,26300,26200,3656
|
|
20230907,141800,13380383450,26250,26200,26250,26150,189
|
|
20230907,141700,13375432350,26200,26150,26200,26100,344
|
|
20230907,141600,13366428650,26100,26100,26150,26100,564
|
|
20230907,141500,13351699600,26100,26100,26150,26050,324
|
|
20230907,141400,13343243250,26100,26050,26100,26050,248
|
|
20230907,141300,13336774400,26050,26000,26100,25950,186
|
|
20230907,141200,13331936600,25950,26050,26050,25950,790
|
|
20230907,141100,13311401450,26050,26000,26050,26000,111
|
|
20230907,141000,13308512500,26050,25950,26050,25950,106
|
|
20230907,140900,13305754350,26050,25950,26050,25850,1286
|
|
20230907,140800,13272424200,25950,25900,26050,25900,1364
|
|
20230907,140700,13237087100,26050,26050,26100,25900,1086
|
|
20230907,140600,13208864600,26000,26000,26050,25950,370
|
|
20230907,140500,13199246850,26000,25950,26050,25950,411
|
|
20230907,140400,13188549300,25950,25950,26050,25900,2006
|
|
20230907,140300,13136501900,26000,26000,26100,25950,761
|
|
20230907,140200,13116735150,26000,26000,26150,25950,1766
|
|
20230907,140100,13070862450,26000,26000,26100,26000,1476
|
|
20230907,140000,13032477400,26000,26100,26100,26000,682
|
|
20230907,135900,13014709800,26050,26050,26100,26050,897
|
|
20230907,135800,12991340950,26050,26100,26150,26050,336
|
|
20230907,135700,12982573800,26100,26100,26150,26100,459
|
|
20230907,135600,12970580150,26100,26200,26200,26100,608
|
|
20230907,135500,12954661350,26100,26100,26200,26100,706
|
|
20230907,135400,12936219950,26100,26100,26150,26100,127
|
|
20230907,135300,12932903600,26100,26150,26200,26100,176
|
|
20230907,135200,12928296500,26050,26100,26150,26050,1240
|
|
20230907,135100,12895933600,26100,26150,26250,26100,308
|
|
20230907,135000,12887877050,26100,26100,26300,26100,230
|
|
20230907,134900,12881851200,26100,26100,26200,26100,273
|
|
20230907,134800,12874715700,26150,26150,26150,26100,384
|
|
20230907,134700,12864686400,26150,26150,26150,26100,255
|
|
20230907,134600,12858026050,26100,26200,26250,26100,672
|
|
20230907,134500,12840468550,26250,26150,26250,26100,219
|
|
20230907,134400,12834734600,26150,26200,26200,26100,72
|
|
20230907,134300,12832851750,26200,26100,26200,26100,290
|
|
20230907,134200,12825264800,26100,26200,26200,26100,356
|
|
20230907,134100,12815956500,26150,26100,26250,26050,149
|
|
20230907,134000,12812061950,26050,26100,26150,26050,172
|
|
20230907,133900,12807575000,26050,26100,26150,26050,412
|
|
20230907,133800,12796825000,26150,26150,26200,26150,587
|
|
20230907,133700,12781465600,26150,26150,26200,26100,381
|
|
20230907,133600,12771496950,26150,26100,26200,26100,239
|
|
20230907,133500,12765246400,26100,26100,26150,26050,601
|
|
20230907,133400,12749561350,26050,26050,26150,26050,241
|
|
20230907,133300,12743273000,26050,26100,26100,26050,257
|
|
20230907,133200,12736571650,26100,26000,26100,26000,178
|
|
20230907,133100,12731937400,26000,26000,26050,26000,364
|
|
20230907,133000,12722466550,26000,25950,26050,25950,934
|
|
20230907,132900,12698190750,25950,26050,26050,25950,380
|
|
20230907,132800,12688317650,26000,26000,26050,26000,2498
|
|
20230907,132700,12623359350,26000,26000,26050,26000,557
|
|
20230907,132600,12608870100,26000,26100,26100,26000,538
|
|
20230907,132500,12594847850,26050,26150,26150,26050,461
|
|
20230907,132400,12582833400,26150,26050,26150,26050,172
|
|
20230907,132300,12578345950,26050,26050,26100,26050,975
|
|
20230907,132200,12552936800,26000,26100,26100,26000,863
|
|
20230907,132100,12530452500,26200,26100,26250,26050,1387
|
|
20230907,132000,12494255450,26100,26100,26200,26050,1304
|
|
20230907,131900,12460205350,26100,26150,26250,26100,680
|
|
20230907,131800,12442405450,26150,26050,26200,26050,357
|
|
20230907,131700,12433089350,26050,26200,26200,26050,707
|
|
20230907,131600,12414627900,26200,26100,26200,26050,1102
|
|
20230907,131500,12385866200,26100,26050,26100,26000,811
|
|
20230907,131400,12364728950,26000,26150,26150,26000,3009
|
|
20230907,131300,12286314950,26100,26200,26200,26100,222
|
|
20230907,131200,12280513050,26200,26200,26250,26050,3100
|
|
20230907,131100,12199499050,26200,26150,26200,26150,411
|
|
20230907,131000,12188743000,26150,26250,26250,26150,733
|
|
20230907,130900,12169535350,26250,26200,26400,26200,417
|
|
20230907,130800,12158584450,26200,26200,26250,26200,523
|
|
20230907,130700,12144880250,26200,26150,26300,26150,3976
|
|
20230907,130600,12040710600,26150,26200,26200,26150,2179
|
|
20230907,130500,11983686050,26200,26300,26350,26200,972
|
|
20230907,130400,11958170500,26250,26250,26300,26250,426
|
|
20230907,130300,11946982600,26300,26200,26300,26200,865
|
|
20230907,130200,11924253750,26300,26200,26350,26150,861
|
|
20230907,130100,11901698650,26200,26500,26500,26150,24906
|
|
20230907,130000,11243954150,26500,26500,26550,26500,4944
|
|
20230907,125900,11112931250,26550,26550,26550,26500,2842
|
|
20230907,125800,11037609050,26500,26500,26500,26500,1774
|
|
20230907,125700,10990598050,26500,26500,26550,26500,1054
|
|
20230907,125600,10962657500,26500,26550,26550,26500,295
|
|
20230907,125500,10954836400,26500,26500,26550,26500,657
|
|
20230907,125400,10937412350,26500,26500,26550,26500,1981
|
|
20230907,125300,10884914800,26500,26500,26550,26500,513
|
|
20230907,125200,10871317800,26500,26600,26600,26500,1034
|
|
20230907,125100,10843866200,26600,26600,26600,26550,178
|
|
20230907,125000,10839138250,26600,26600,26600,26550,200
|
|
20230907,124900,10833820600,26550,26550,26600,26550,101
|
|
20230907,124800,10831138300,26550,26550,26550,26500,265
|
|
20230907,124700,10824106400,26500,26500,26550,26500,277
|
|
20230907,124600,10816762150,26550,26500,26550,26500,226
|
|
20230907,124500,10810766400,26500,26550,26550,26500,1562
|
|
20230907,124400,10769325900,26550,26600,26650,26550,81
|
|
20230907,124300,10767170300,26600,26600,26750,26500,2456
|
|
20230907,124200,10701925950,26600,26600,26650,26600,253
|
|
20230907,124100,10695193650,26700,26600,26700,26600,131
|
|
20230907,124000,10691699850,26650,26650,26750,26600,189
|
|
20230907,123900,10686655000,26650,26600,26650,26600,178
|
|
20230907,123800,10681920150,26600,26650,26800,26600,210
|
|
20230907,123700,10676305450,26650,26650,26700,26650,55
|
|
20230907,123600,10674838250,26650,26600,26650,26600,51
|
|
20230907,123500,10673480000,26700,26600,26700,26600,363
|
|
20230907,123400,10663794600,26600,26600,26650,26550,103
|
|
20230907,123300,10661052950,26550,26600,26600,26550,209
|
|
20230907,123200,10655493850,26550,26650,26650,26550,167
|
|
20230907,123100,10651052300,26600,26550,26750,26550,577
|
|
20230907,123000,10635706450,26550,26550,26600,26550,319
|
|
20230907,122900,10627230900,26550,26600,26650,26550,1154
|
|
20230907,122800,10596586200,26550,26550,26750,26550,500
|
|
20230907,122700,10583275550,26550,26650,26700,26550,585
|
|
20230907,122600,10567723700,26650,26600,26800,26600,157
|
|
20230907,122500,10563527950,26600,26750,26800,26600,1713
|
|
20230907,122400,10517919900,26700,26700,26700,26650,824
|
|
20230907,122300,10495945800,26750,26700,26800,26700,421
|
|
20230907,122200,10484689050,26700,26750,26750,26700,72
|
|
20230907,122100,10482764250,26750,26750,26800,26750,214
|
|
20230907,122000,10477035050,26700,26700,26750,26700,704
|
|
20230907,121900,10458211000,26700,26750,26800,26700,181
|
|
20230907,121800,10453365400,26750,26700,26750,26650,366
|
|
20230907,121700,10443582400,26700,26700,26750,26700,1007
|
|
20230907,121600,10416689350,26750,26750,26800,26700,154
|
|
20230907,121500,10412567100,26750,26700,26800,26700,101
|
|
20230907,121400,10409866500,26700,26700,26800,26700,157
|
|
20230907,121300,10405665100,26700,26650,26750,26600,731
|
|
20230907,121200,10386180150,26650,26600,26650,26600,159
|
|
20230907,121100,10381950300,26600,26600,26750,26600,899
|
|
20230907,121000,10358022150,26600,26600,26650,26600,122
|
|
20230907,120900,10354775100,26600,26700,26800,26600,1642
|
|
20230907,120800,10311052150,26700,26700,26700,26650,33
|
|
20230907,120700,10310171200,26750,26650,26850,26650,239
|
|
20230907,120600,10303781100,26650,26650,26700,26650,508
|
|
20230907,120500,10290242450,26650,26700,26700,26650,222
|
|
20230907,120400,10284319500,26650,26800,26850,26650,1322
|
|
20230907,120300,10248995300,26800,26750,26800,26750,116
|
|
20230907,120200,10245889000,26750,26700,26900,26700,2715
|
|
20230907,120100,10172903550,26800,26850,26850,26750,2809
|
|
20230907,120000,10097624850,26850,26850,26950,26850,212
|
|
20230907,115900,10091921300,26950,26850,26950,26800,435
|
|
20230907,115800,10080216050,26900,26900,26900,26800,237
|
|
20230907,115700,10073850000,26900,26900,26950,26800,602
|
|
20230907,115600,10057661250,26950,26900,26950,26850,199
|
|
20230907,115500,10052306200,26900,26950,26950,26850,239
|
|
20230907,115400,10045876900,26950,26900,26950,26850,457
|
|
20230907,115300,10033574950,26950,26850,26950,26850,235
|
|
20230907,115200,10027247250,26950,26900,26950,26850,287
|
|
20230907,115100,10019518100,26950,26900,26950,26850,559
|
|
20230907,115000,10004467050,26850,26850,26900,26800,482
|
|
20230907,114900,9991510700,26900,26850,26900,26800,427
|
|
20230907,114800,9980047200,26800,26850,26950,26800,1002
|
|
20230907,114700,9953132750,26850,26900,26900,26800,348
|
|
20230907,114600,9943781350,26950,26950,26950,26800,280
|
|
20230907,114500,9936246300,26900,26850,26950,26800,268
|
|
20230907,114400,9929031250,26900,26800,26900,26750,202
|
|
20230907,114300,9923610600,26800,26900,26900,26750,305
|
|
20230907,114200,9915418100,26850,26800,26950,26750,415
|
|
20230907,114100,9904287300,26850,26800,26900,26800,243
|
|
20230907,114000,9897764300,26800,26900,26900,26750,593
|
|
20230907,113900,9881846400,26900,26800,26900,26800,357
|
|
20230907,113800,9872256100,26850,26900,26900,26800,592
|
|
20230907,113700,9856369550,26900,26850,26900,26800,367
|
|
20230907,113600,9846511300,26850,26850,26900,26800,186
|
|
20230907,113500,9841514400,26950,26900,26950,26800,350
|
|
20230907,113400,9832092850,26750,26700,26900,26650,851
|
|
20230907,113300,9809362550,26800,26800,26900,26750,534
|
|
20230907,113200,9795036000,26850,26900,26900,26800,399
|
|
20230907,113100,9784325550,26850,26750,26850,26750,235
|
|
20230907,113000,9778026150,26850,26800,26850,26650,236
|
|
20230907,112900,9771695950,26800,26700,26800,26650,522
|
|
20230907,112800,9757744150,26700,26650,26750,26650,229
|
|
20230907,112700,9751626900,26750,26700,26750,26650,1152
|
|
20230907,112600,9720868900,26750,26800,26900,26700,506
|
|
20230907,112500,9707304100,26750,26750,26800,26700,280
|
|
20230907,112400,9699810800,26750,26700,26800,26700,1184
|
|
20230907,112300,9668180950,26650,26650,26700,26650,615
|
|
20230907,112200,9651773750,26650,26650,26700,26600,367
|
|
20230907,112100,9641991400,26650,26700,26700,26600,421
|
|
20230907,112000,9630767050,26650,26600,26650,26600,347
|
|
20230907,111900,9621523050,26650,26650,26650,26600,849
|
|
20230907,111800,9598915800,26700,26650,26700,26650,611
|
|
20230907,111700,9582614250,26700,26650,26700,26650,921
|
|
20230907,111600,9558035200,26650,26650,26700,26650,988
|
|
20230907,111500,9531674800,26700,26700,26700,26600,423
|
|
20230907,111400,9520394600,26700,26600,26700,26600,589
|
|
20230907,111300,9504691250,26650,26650,26700,26600,2484
|
|
20230907,111200,9438544250,26700,26650,26700,26650,1787
|
|
20230907,111100,9390905350,26700,26700,26750,26650,1478
|
|
20230907,111000,9351502100,26700,26750,26750,26650,736
|
|
20230907,110900,9331853050,26750,26700,26750,26650,2069
|
|
20230907,110800,9276605300,26700,26800,26850,26700,2126
|
|
20230907,110700,9219738050,26800,26900,26950,26800,1970
|
|
20230907,110600,9166882950,26950,26850,26950,26850,473
|
|
20230907,110500,9154152700,26900,26850,26950,26850,313
|
|
20230907,110400,9145739750,26850,26850,26950,26850,1647
|
|
20230907,110300,9101486150,26850,26850,26900,26850,575
|
|
20230907,110200,9086041000,26850,26900,26900,26800,2006
|
|
20230907,110100,9032252000,26900,26850,26950,26850,916
|
|
20230907,110000,9007639700,26800,26850,26950,26800,671
|
|
20230907,105900,8989613650,26850,26900,26900,26850,1741
|
|
20230907,105800,8942855650,26950,26850,27000,26850,514
|
|
20230907,105700,8929022300,26900,26950,27000,26850,1036
|
|
20230907,105600,8901131800,26950,27000,27000,26900,461
|
|
20230907,105500,8888703000,27050,27000,27050,26900,734
|
|
20230907,105400,8868906100,27100,26950,27100,26950,895
|
|
20230907,105300,8844741100,26950,27000,27100,26950,1967
|
|
20230907,105200,8791616900,27050,27000,27050,27000,886
|
|
20230907,105100,8767655950,27000,27000,27050,27000,212
|
|
20230907,105000,8761925850,27050,26950,27050,26950,658
|
|
20230907,104900,8744173550,27000,27000,27050,26950,355
|
|
20230907,104800,8734588050,27050,27050,27050,26950,619
|
|
20230907,104700,8717859950,27000,27050,27050,26950,572
|
|
20230907,104600,8702397100,27050,27100,27100,27000,759
|
|
20230907,104500,8681867100,27100,27100,27150,27050,474
|
|
20230907,104400,8669008200,27150,27100,27150,27050,577
|
|
20230907,104300,8653347250,27100,27050,27150,27000,505
|
|
20230907,104200,8639661750,27050,27050,27100,26950,1434
|
|
20230907,104100,8600898650,27100,27050,27100,27000,742
|
|
20230907,104000,8580795800,27050,27000,27100,27000,466
|
|
20230907,103900,8568174100,27000,27050,27200,27000,1000
|
|
20230907,103800,8541105600,27100,27100,27200,27050,456
|
|
20230907,103700,8528727200,27150,27000,27150,26900,5611
|
|
20230907,103600,8377115550,27000,26900,27000,26900,883
|
|
20230907,103500,8353285200,26950,26950,27000,26900,1176
|
|
20230907,103400,8321594200,27000,26950,27050,26950,661
|
|
20230907,103300,8303742200,27000,27000,27050,26950,972
|
|
20230907,103200,8277485800,27000,26950,27050,26900,499
|
|
20230907,103100,8264017350,27000,27000,27050,26950,712
|
|
20230907,103000,8244786500,27000,26950,27000,26950,775
|
|
20230907,102900,8223871150,27000,26950,27050,26850,6882
|
|
20230907,102800,8038872350,26950,27050,27100,26950,4147
|
|
20230907,102700,7926908300,27000,27150,27200,26950,2387
|
|
20230907,102600,7862375700,27100,27100,27200,27100,645
|
|
20230907,102500,7844865900,27200,27300,27300,27100,2722
|
|
20230907,102400,7770835350,27250,27350,27400,27250,1791
|
|
20230907,102300,7721892500,27300,27300,27350,27250,1901
|
|
20230907,102200,7670001150,27300,27200,27300,27200,1250
|
|
20230907,102100,7635926500,27250,27250,27250,27200,608
|
|
20230907,102000,7619369100,27250,27200,27250,27100,1710
|
|
20230907,101900,7572906300,27150,27200,27200,27100,752
|
|
20230907,101800,7552486500,27150,27200,27250,27150,969
|
|
20230907,101700,7526135750,27250,27150,27250,27050,1151
|
|
20230907,101600,7494866850,27100,27050,27150,27050,511
|
|
20230907,101500,7481010100,27050,27100,27150,27050,1068
|
|
20230907,101400,7452084450,27150,27000,27150,27000,789
|
|
20230907,101300,7430700600,27000,26900,27050,26900,1097
|
|
20230907,101200,7401100000,27000,26950,27050,26950,2722
|
|
20230907,101100,7327673450,26950,27050,27150,26950,3078
|
|
20230907,101000,7244531300,27050,27250,27250,27050,2659
|
|
20230907,100900,7172384850,27250,27350,27350,27150,3312
|
|
20230907,100800,7082250750,27350,27400,27500,27250,8550
|
|
20230907,100700,6847890000,27450,27350,27450,27300,6495
|
|
20230907,100600,6669894000,27300,27350,27350,27300,1005
|
|
20230907,100500,6642413950,27300,27250,27350,27250,1270
|
|
20230907,100400,6607740050,27250,27250,27300,27250,1183
|
|
20230907,100300,6575473300,27300,27300,27350,27250,1704
|
|
20230907,100200,6528926100,27300,27150,27350,27100,4749
|
|
20230907,100100,6399591800,27150,27050,27150,27000,3307
|
|
20230907,100000,6309950600,27050,27050,27100,26950,1462
|
|
20230907,095900,6270456450,27050,27150,27150,27000,1935
|
|
20230907,095800,6218072050,27100,27250,27250,27050,1189
|
|
20230907,095700,6185768150,27200,27200,27250,27150,1283
|
|
20230907,095600,6150868000,27150,27000,27200,27000,4924
|
|
20230907,095500,6017420600,27000,26900,27000,26800,927
|
|
20230907,095400,5992473750,26850,27000,27050,26800,4107
|
|
20230907,095300,5881874400,27000,27050,27050,26950,1309
|
|
20230907,095200,5846509250,26950,27050,27100,26950,1360
|
|
20230907,095100,5809737350,27050,26850,27100,26800,3283
|
|
20230907,095000,5721121750,26800,26950,26950,26650,4272
|
|
20230907,094900,5606706750,26900,26950,27000,26700,3916
|
|
20230907,094800,5501734800,26950,27000,27000,26800,3111
|
|
20230907,094700,5418004850,27000,26950,27000,26850,858
|
|
20230907,094600,5394890900,26950,27050,27050,26900,3126
|
|
20230907,094500,5310567850,27000,27000,27100,26900,3124
|
|
20230907,094400,5226379200,27000,27000,27100,26900,1708
|
|
20230907,094300,5180241450,26900,27200,27250,26900,4942
|
|
20230907,094200,5046452850,27200,27300,27300,27150,1513
|
|
20230907,094100,5005248500,27300,27300,27300,27250,658
|
|
20230907,094000,4987293600,27300,27300,27300,27250,2514
|
|
20230907,093900,4918712800,27300,27300,27300,27250,1727
|
|
20230907,093800,4871618350,27250,27200,27300,27200,2275
|
|
20230907,093700,4809680850,27200,27200,27250,27100,825
|
|
20230907,093600,4787252650,27150,27250,27300,27150,487
|
|
20230907,093500,4773993800,27200,27050,27300,27050,2164
|
|
20230907,093400,4715192400,27050,27150,27150,27050,866
|
|
20230907,093300,4691727500,27100,27100,27150,27000,2920
|
|
20230907,093200,4612624300,27100,27100,27200,27000,1628
|
|
20230907,093100,4568501700,27000,27100,27100,27000,3310
|
|
20230907,093000,4479057650,27050,27150,27150,27050,2681
|
|
20230907,092900,4406440350,27100,27150,27200,27100,2005
|
|
20230907,092800,4352045900,27100,27400,27450,27100,5987
|
|
20230907,092700,4188827900,27450,27400,27450,27300,2472
|
|
20230907,092600,4121119350,27350,27400,27450,27300,2486
|
|
20230907,092500,4053023000,27400,27200,27450,27150,5209
|
|
20230907,092400,3910718050,27200,27300,27350,27200,2377
|
|
20230907,092300,3845942200,27250,27350,27350,27250,2463
|
|
20230907,092200,3778697650,27350,27250,27350,27250,1046
|
|
20230907,092100,3750118000,27300,27150,27350,27150,2098
|
|
20230907,092000,3692924700,27200,27250,27300,27150,4155
|
|
20230907,091900,3579833700,27250,27300,27500,27250,3929
|
|
20230907,091800,3472477450,27400,27550,27600,27250,12101
|
|
20230907,091700,3140277500,27550,27350,27550,27350,10750
|
|
20230907,091600,2844912750,27350,27150,27400,27050,8109
|
|
20230907,091500,2623769250,27150,27250,27250,27000,6396
|
|
20230907,091400,2450022400,27250,27000,27250,26800,9858
|
|
20230907,091300,2183020900,27050,27200,27400,27050,16369
|
|
20230907,091200,1737532100,27150,26950,27200,26900,14914
|
|
20230907,091100,1334375650,26900,26900,26950,26850,6870
|
|
20230907,091000,1149476050,26900,26600,26950,26600,9631
|
|
20230907,090900,891013100,26600,26300,26600,26300,3274
|
|
20230907,090800,804383050,26300,26300,26300,26200,1648
|
|
20230907,090700,761075100,26200,26400,26400,26200,2675
|
|
20230907,090600,690889950,26400,26350,26400,26350,486
|
|
20230907,090500,678077250,26250,26500,26550,26250,3957
|
|
20230907,090400,573866550,26550,26500,26550,26450,1886
|
|
20230907,090300,523859900,26500,26500,26550,26450,1907
|
|
20230907,090200,473318550,26500,26700,26700,26450,1285
|
|
20230907,090100,439239900,26350,26400,26750,26250,8634
|
|
20230907,090000,211529500,26350,26700,26700,26350,7739
|