707 lines
38 KiB
CSV
707 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,204400,22344806300,27800,27800,27800,27800,12840
|
|
20230913,204300,22344806300,27800,27800,27800,27800,0
|
|
20230913,204200,22344806300,27800,27800,27800,27800,0
|
|
20230913,204100,22344806300,27800,27800,27800,27800,0
|
|
20230913,204000,22344806300,27800,27800,27800,27800,0
|
|
20230913,203900,22344806300,27800,27800,27800,27800,0
|
|
20230913,203800,22344806300,27800,27800,27800,27800,0
|
|
20230913,203700,22344806300,27800,27800,27800,27800,0
|
|
20230913,203600,22344806300,27800,27800,27800,27800,0
|
|
20230913,203500,22344806300,27800,27800,27800,27800,0
|
|
20230913,203400,22344806300,27800,27800,27800,27800,0
|
|
20230913,203300,22344806300,27800,27800,27800,27800,0
|
|
20230913,203200,22344806300,27800,27800,27800,27800,0
|
|
20230913,203100,22344806300,27800,27800,27800,27800,0
|
|
20230913,203000,22344806300,27800,27800,27800,27800,0
|
|
20230913,202900,22344806300,27800,27800,27800,27800,0
|
|
20230913,202800,22344806300,27800,27800,27800,27800,0
|
|
20230913,202700,22344806300,27800,27800,27800,27800,0
|
|
20230913,202600,22344806300,27800,27800,27800,27800,0
|
|
20230913,202500,22344806300,27800,27800,27800,27800,0
|
|
20230913,202400,22344806300,27800,27800,27800,27800,0
|
|
20230913,202300,22344806300,27800,27800,27800,27800,0
|
|
20230913,202200,22344806300,27800,27800,27800,27800,0
|
|
20230913,202100,22344806300,27800,27800,27800,27800,0
|
|
20230913,202000,22344806300,27800,27800,27800,27800,0
|
|
20230913,201900,22344806300,27800,27800,27800,27800,0
|
|
20230913,201800,22344806300,27800,27800,27800,27800,0
|
|
20230913,201700,22344806300,27800,27800,27800,27800,0
|
|
20230913,201600,22344806300,27800,27800,27800,27800,0
|
|
20230913,201500,22344806300,27800,27800,27800,27800,0
|
|
20230913,201400,22344806300,27800,27800,27800,27800,12840
|
|
20230913,201300,22344806300,27800,27800,27800,27800,0
|
|
20230913,201200,22344806300,27800,27800,27800,27800,0
|
|
20230913,201100,22344806300,27800,27800,27800,27800,0
|
|
20230913,201000,22344806300,27800,27800,27800,27800,0
|
|
20230913,200900,22344806300,27800,27800,27800,27800,0
|
|
20230913,200800,22344806300,27800,27800,27800,27800,0
|
|
20230913,200700,22344806300,27800,27800,27800,27800,0
|
|
20230913,200600,22344806300,27800,27800,27800,27800,0
|
|
20230913,200500,22344806300,27800,27800,27800,27800,0
|
|
20230913,200400,22344806300,27800,27800,27800,27800,0
|
|
20230913,200300,22344806300,27800,27800,27800,27800,0
|
|
20230913,200200,22344806300,27800,27800,27800,27800,0
|
|
20230913,200100,22344806300,27800,27800,27800,27800,0
|
|
20230913,200000,22344806300,27800,27800,27800,27800,0
|
|
20230913,195900,22344806300,27800,27800,27800,27800,0
|
|
20230913,195800,22344806300,27800,27800,27800,27800,0
|
|
20230913,195700,22344806300,27800,27800,27800,27800,0
|
|
20230913,195600,22344806300,27800,27800,27800,27800,0
|
|
20230913,195500,22344806300,27800,27800,27800,27800,0
|
|
20230913,195400,22344806300,27800,27800,27800,27800,0
|
|
20230913,195300,22344806300,27800,27800,27800,27800,0
|
|
20230913,195200,22344806300,27800,27800,27800,27800,0
|
|
20230913,195100,22344806300,27800,27800,27800,27800,0
|
|
20230913,195000,22344806300,27800,27800,27800,27800,0
|
|
20230913,194900,22344806300,27800,27800,27800,27800,0
|
|
20230913,194800,22344806300,27800,27800,27800,27800,0
|
|
20230913,194700,22344806300,27800,27800,27800,27800,0
|
|
20230913,194600,22344806300,27800,27800,27800,27800,0
|
|
20230913,194500,22344806300,27800,27800,27800,27800,0
|
|
20230913,194400,22344806300,27800,27800,27800,27800,12840
|
|
20230913,194300,22344806300,27800,27800,27800,27800,0
|
|
20230913,194200,22344806300,27800,27800,27800,27800,0
|
|
20230913,194100,22344806300,27800,27800,27800,27800,0
|
|
20230913,194000,22344806300,27800,27800,27800,27800,0
|
|
20230913,193900,22344806300,27800,27800,27800,27800,0
|
|
20230913,193800,22344806300,27800,27800,27800,27800,0
|
|
20230913,193700,22344806300,27800,27800,27800,27800,0
|
|
20230913,193600,22344806300,27800,27800,27800,27800,0
|
|
20230913,193500,22344806300,27800,27800,27800,27800,0
|
|
20230913,193400,22344806300,27800,27800,27800,27800,0
|
|
20230913,193300,22344806300,27800,27800,27800,27800,0
|
|
20230913,193200,22344806300,27800,27800,27800,27800,0
|
|
20230913,193100,22344806300,27800,27800,27800,27800,0
|
|
20230913,193000,22344806300,27800,27800,27800,27800,0
|
|
20230913,192900,22344806300,27800,27800,27800,27800,0
|
|
20230913,192800,22344806300,27800,27800,27800,27800,0
|
|
20230913,192700,22344806300,27800,27800,27800,27800,0
|
|
20230913,192600,22344806300,27800,27800,27800,27800,0
|
|
20230913,192500,22344806300,27800,27800,27800,27800,0
|
|
20230913,192400,22344806300,27800,27800,27800,27800,0
|
|
20230913,192300,22344806300,27800,27800,27800,27800,0
|
|
20230913,192200,22344806300,27800,27800,27800,27800,0
|
|
20230913,192100,22344806300,27800,27800,27800,27800,0
|
|
20230913,192000,22344806300,27800,27800,27800,27800,0
|
|
20230913,191900,22344806300,27800,27800,27800,27800,0
|
|
20230913,191800,22344806300,27800,27800,27800,27800,0
|
|
20230913,191700,22344806300,27800,27800,27800,27800,0
|
|
20230913,191600,22344806300,27800,27800,27800,27800,0
|
|
20230913,191500,22344806300,27800,27800,27800,27800,0
|
|
20230913,191400,22344806300,27800,27800,27800,27800,12840
|
|
20230913,191300,22344806300,27800,27800,27800,27800,0
|
|
20230913,191200,22344806300,27800,27800,27800,27800,0
|
|
20230913,191100,22344806300,27800,27800,27800,27800,0
|
|
20230913,191000,22344806300,27800,27800,27800,27800,0
|
|
20230913,190900,22344806300,27800,27800,27800,27800,0
|
|
20230913,190800,22344806300,27800,27800,27800,27800,0
|
|
20230913,190700,22344806300,27800,27800,27800,27800,0
|
|
20230913,190600,22344806300,27800,27800,27800,27800,0
|
|
20230913,190500,22344806300,27800,27800,27800,27800,0
|
|
20230913,190400,22344806300,27800,27800,27800,27800,0
|
|
20230913,190300,22344806300,27800,27800,27800,27800,0
|
|
20230913,190200,22344806300,27800,27800,27800,27800,0
|
|
20230913,190100,22344806300,27800,27800,27800,27800,0
|
|
20230913,190000,22344806300,27800,27800,27800,27800,0
|
|
20230913,185900,22344806300,27800,27800,27800,27800,0
|
|
20230913,185800,22344806300,27800,27800,27800,27800,0
|
|
20230913,185700,22344806300,27800,27800,27800,27800,0
|
|
20230913,185600,22344806300,27800,27800,27800,27800,0
|
|
20230913,185500,22344806300,27800,27800,27800,27800,0
|
|
20230913,185400,22344806300,27800,27800,27800,27800,0
|
|
20230913,185300,22344806300,27800,27800,27800,27800,0
|
|
20230913,185200,22344806300,27800,27800,27800,27800,0
|
|
20230913,185100,22344806300,27800,27800,27800,27800,0
|
|
20230913,185000,22344806300,27800,27800,27800,27800,0
|
|
20230913,184900,22344806300,27800,27800,27800,27800,0
|
|
20230913,184800,22344806300,27800,27800,27800,27800,0
|
|
20230913,184700,22344806300,27800,27800,27800,27800,0
|
|
20230913,184600,22344806300,27800,27800,27800,27800,0
|
|
20230913,184500,22344806300,27800,27800,27800,27800,0
|
|
20230913,184400,22344806300,27800,27800,27800,27800,12840
|
|
20230913,184300,22344806300,27800,27800,27800,27800,0
|
|
20230913,184200,22344806300,27800,27800,27800,27800,0
|
|
20230913,184100,22344806300,27800,27800,27800,27800,0
|
|
20230913,184000,22344806300,27800,27800,27800,27800,0
|
|
20230913,183900,22344806300,27800,27800,27800,27800,0
|
|
20230913,183800,22344806300,27800,27800,27800,27800,0
|
|
20230913,183700,22344806300,27800,27800,27800,27800,0
|
|
20230913,183600,22344806300,27800,27800,27800,27800,0
|
|
20230913,183500,22344806300,27800,27800,27800,27800,0
|
|
20230913,183400,22344806300,27800,27800,27800,27800,0
|
|
20230913,183300,22344806300,27800,27800,27800,27800,0
|
|
20230913,183200,22344806300,27800,27800,27800,27800,0
|
|
20230913,183100,22344806300,27800,27800,27800,27800,0
|
|
20230913,183000,22344806300,27800,27800,27800,27800,0
|
|
20230913,182900,22344806300,27800,27800,27800,27800,0
|
|
20230913,182800,22344806300,27800,27800,27800,27800,0
|
|
20230913,182700,22344806300,27800,27800,27800,27800,0
|
|
20230913,182600,22344806300,27800,27800,27800,27800,0
|
|
20230913,182500,22344806300,27800,27800,27800,27800,0
|
|
20230913,182400,22344806300,27800,27800,27800,27800,0
|
|
20230913,182300,22344806300,27800,27800,27800,27800,0
|
|
20230913,182200,22344806300,27800,27800,27800,27800,0
|
|
20230913,182100,22344806300,27800,27800,27800,27800,0
|
|
20230913,182000,22344806300,27800,27800,27800,27800,0
|
|
20230913,181900,22344806300,27800,27800,27800,27800,0
|
|
20230913,181800,22344806300,27800,27800,27800,27800,0
|
|
20230913,181700,22344806300,27800,27800,27800,27800,0
|
|
20230913,181600,22344806300,27800,27800,27800,27800,0
|
|
20230913,181500,22344806300,27800,27800,27800,27800,0
|
|
20230913,181400,22344806300,27800,27800,27800,27800,12840
|
|
20230913,181300,22344806300,27800,27800,27800,27800,0
|
|
20230913,181200,22344806300,27800,27800,27800,27800,0
|
|
20230913,181100,22344806300,27800,27800,27800,27800,0
|
|
20230913,181000,22344806300,27800,27800,27800,27800,0
|
|
20230913,180900,22344806300,27800,27800,27800,27800,0
|
|
20230913,180800,22344806300,27800,27800,27800,27800,0
|
|
20230913,180700,22344806300,27800,27800,27800,27800,0
|
|
20230913,180600,22344806300,27800,27800,27800,27800,0
|
|
20230913,180500,22344806300,27800,27800,27800,27800,0
|
|
20230913,180400,22344806300,27800,27800,27800,27800,0
|
|
20230913,180300,22344806300,27800,27800,27800,27800,0
|
|
20230913,180200,22344806300,27800,27800,27800,27800,0
|
|
20230913,180100,22344806300,27800,27800,27800,27800,0
|
|
20230913,180000,22344806300,27800,27800,27800,27800,0
|
|
20230913,175900,22344806300,27800,27800,27800,27800,0
|
|
20230913,175800,22344806300,27800,27800,27800,27800,0
|
|
20230913,175700,22344806300,27800,27800,27800,27800,0
|
|
20230913,175600,22344806300,27800,27800,27800,27800,0
|
|
20230913,175500,22344806300,27800,27800,27800,27800,0
|
|
20230913,175400,22344806300,27800,27800,27800,27800,0
|
|
20230913,175300,22344806300,27800,27800,27800,27800,0
|
|
20230913,175200,22344806300,27800,27800,27800,27800,0
|
|
20230913,175100,22344806300,27800,27800,27800,27800,0
|
|
20230913,175000,22344806300,27800,27800,27800,27800,0
|
|
20230913,174900,22344806300,27800,27800,27800,27800,0
|
|
20230913,174800,22344806300,27800,27800,27800,27800,0
|
|
20230913,174700,22344806300,27800,27800,27800,27800,0
|
|
20230913,174600,22344806300,27800,27800,27800,27800,0
|
|
20230913,174500,22344806300,27800,27800,27800,27800,0
|
|
20230913,174400,22344806300,27800,27800,27800,27800,12840
|
|
20230913,174300,22344806300,27800,27800,27800,27800,0
|
|
20230913,174200,22344806300,27800,27800,27800,27800,0
|
|
20230913,174100,22344806300,27800,27800,27800,27800,0
|
|
20230913,174000,22344806300,27800,27800,27800,27800,0
|
|
20230913,173900,22344806300,27800,27800,27800,27800,0
|
|
20230913,173800,22344806300,27800,27800,27800,27800,0
|
|
20230913,173700,22344806300,27800,27800,27800,27800,0
|
|
20230913,173600,22344806300,27800,27800,27800,27800,0
|
|
20230913,173500,22344806300,27800,27800,27800,27800,0
|
|
20230913,173400,22344806300,27800,27800,27800,27800,0
|
|
20230913,173300,22344806300,27800,27800,27800,27800,0
|
|
20230913,173200,22344806300,27800,27800,27800,27800,0
|
|
20230913,173100,22344806300,27800,27800,27800,27800,0
|
|
20230913,173000,22344806300,27800,27800,27800,27800,0
|
|
20230913,172900,22344806300,27800,27800,27800,27800,0
|
|
20230913,172800,22344806300,27800,27800,27800,27800,0
|
|
20230913,172700,22344806300,27800,27800,27800,27800,0
|
|
20230913,172600,22344806300,27800,27800,27800,27800,0
|
|
20230913,172500,22344806300,27800,27800,27800,27800,0
|
|
20230913,172400,22344806300,27800,27800,27800,27800,0
|
|
20230913,172300,22344806300,27800,27800,27800,27800,0
|
|
20230913,172200,22344806300,27800,27800,27800,27800,0
|
|
20230913,172100,22344806300,27800,27800,27800,27800,0
|
|
20230913,172000,22344806300,27800,27800,27800,27800,0
|
|
20230913,171900,22344806300,27800,27800,27800,27800,0
|
|
20230913,171800,22344806300,27800,27800,27800,27800,0
|
|
20230913,171700,22344806300,27800,27800,27800,27800,0
|
|
20230913,171600,22344806300,27800,27800,27800,27800,0
|
|
20230913,171500,22344806300,27800,27800,27800,27800,0
|
|
20230913,171400,22344806300,27800,27800,27800,27800,12840
|
|
20230913,171300,22344806300,27800,27800,27800,27800,0
|
|
20230913,171200,22344806300,27800,27800,27800,27800,0
|
|
20230913,171100,22344806300,27800,27800,27800,27800,0
|
|
20230913,171000,22344806300,27800,27800,27800,27800,0
|
|
20230913,170900,22344806300,27800,27800,27800,27800,0
|
|
20230913,170800,22344806300,27800,27800,27800,27800,0
|
|
20230913,170700,22344806300,27800,27800,27800,27800,0
|
|
20230913,170600,22344806300,27800,27800,27800,27800,0
|
|
20230913,170500,22344806300,27800,27800,27800,27800,0
|
|
20230913,170400,22344806300,27800,27800,27800,27800,0
|
|
20230913,170300,22344806300,27800,27800,27800,27800,0
|
|
20230913,170200,22344806300,27800,27800,27800,27800,0
|
|
20230913,170100,22344806300,27800,27800,27800,27800,0
|
|
20230913,170000,22344806300,27800,27800,27800,27800,0
|
|
20230913,165900,22344806300,27800,27800,27800,27800,0
|
|
20230913,165800,22344806300,27800,27800,27800,27800,0
|
|
20230913,165700,22344806300,27800,27800,27800,27800,0
|
|
20230913,165600,22344806300,27800,27800,27800,27800,0
|
|
20230913,165500,22344806300,27800,27800,27800,27800,0
|
|
20230913,165400,22344806300,27800,27800,27800,27800,0
|
|
20230913,165300,22344806300,27800,27800,27800,27800,0
|
|
20230913,165200,22344806300,27800,27800,27800,27800,0
|
|
20230913,165100,22344806300,27800,27800,27800,27800,0
|
|
20230913,165000,22344806300,27800,27800,27800,27800,0
|
|
20230913,164900,22344806300,27800,27800,27800,27800,0
|
|
20230913,164800,22344806300,27800,27800,27800,27800,0
|
|
20230913,164700,22344806300,27800,27800,27800,27800,0
|
|
20230913,164600,22344806300,27800,27800,27800,27800,0
|
|
20230913,164500,22344806300,27800,27800,27800,27800,0
|
|
20230913,164400,22344806300,27800,27800,27800,27800,12840
|
|
20230913,164300,22344806300,27800,27800,27800,27800,0
|
|
20230913,164200,22344806300,27800,27800,27800,27800,0
|
|
20230913,164100,22344806300,27800,27800,27800,27800,0
|
|
20230913,164000,22344806300,27800,27800,27800,27800,0
|
|
20230913,163900,22344806300,27800,27800,27800,27800,0
|
|
20230913,163800,22344806300,27800,27800,27800,27800,0
|
|
20230913,163700,22344806300,27800,27800,27800,27800,0
|
|
20230913,163600,22344806300,27800,27800,27800,27800,0
|
|
20230913,163500,22344806300,27800,27800,27800,27800,0
|
|
20230913,163400,22344806300,27800,27800,27800,27800,0
|
|
20230913,163300,22344806300,27800,27800,27800,27800,0
|
|
20230913,163200,22344806300,27800,27800,27800,27800,0
|
|
20230913,163100,22344806300,27800,27800,27800,27800,0
|
|
20230913,163000,22344806300,27800,27800,27800,27800,0
|
|
20230913,162900,22344806300,27800,27800,27800,27800,0
|
|
20230913,162800,22344806300,27800,27800,27800,27800,0
|
|
20230913,162700,22344806300,27800,27800,27800,27800,0
|
|
20230913,162600,22344806300,27800,27800,27800,27800,0
|
|
20230913,162500,22344806300,27800,27800,27800,27800,0
|
|
20230913,162400,22344806300,27800,27800,27800,27800,0
|
|
20230913,162300,22344806300,27800,27800,27800,27800,0
|
|
20230913,162200,22344806300,27800,27800,27800,27800,0
|
|
20230913,162100,22344806300,27800,27800,27800,27800,0
|
|
20230913,162000,22344806300,27800,27800,27800,27800,0
|
|
20230913,161900,22344806300,27800,27800,27800,27800,0
|
|
20230913,161800,22344806300,27800,27800,27800,27800,0
|
|
20230913,161700,22344806300,27800,27800,27800,27800,0
|
|
20230913,161600,22344806300,27800,27800,27800,27800,0
|
|
20230913,161500,22344806300,27800,27800,27800,27800,0
|
|
20230913,161400,22344806300,27800,27800,27800,27800,12840
|
|
20230913,161300,22344806300,27800,27800,27800,27800,0
|
|
20230913,161200,22344806300,27800,27800,27800,27800,0
|
|
20230913,161100,22344806300,27800,27800,27800,27800,0
|
|
20230913,161000,22344806300,27800,27800,27800,27800,0
|
|
20230913,160900,22344806300,27800,27800,27800,27800,0
|
|
20230913,160800,22344806300,27800,27800,27800,27800,0
|
|
20230913,160700,22344806300,27800,27800,27800,27800,0
|
|
20230913,160600,22344806300,27800,27800,27800,27800,0
|
|
20230913,160500,22344806300,27800,27800,27800,27800,0
|
|
20230913,160400,22344806300,27800,27800,27800,27800,0
|
|
20230913,160300,22344806300,27800,27800,27800,27800,0
|
|
20230913,160200,22344806300,27800,27800,27800,27800,0
|
|
20230913,160100,22344806300,27800,27800,27800,27800,0
|
|
20230913,160000,22344806300,27800,27800,27800,27800,0
|
|
20230913,155900,22344806300,27800,27800,27800,27800,0
|
|
20230913,155800,22344806300,27800,27800,27800,27800,0
|
|
20230913,155700,22344806300,27800,27800,27800,27800,0
|
|
20230913,155600,22344806300,27800,27800,27800,27800,0
|
|
20230913,155500,22344806300,27800,27800,27800,27800,0
|
|
20230913,155400,22344806300,27800,27800,27800,27800,0
|
|
20230913,155300,22344806300,27800,27800,27800,27800,0
|
|
20230913,155200,22344806300,27800,27800,27800,27800,0
|
|
20230913,155100,22344806300,27800,27800,27800,27800,0
|
|
20230913,155000,22344806300,27800,27800,27800,27800,0
|
|
20230913,154900,22344806300,27800,27800,27800,27800,0
|
|
20230913,154800,22344806300,27800,27800,27800,27800,0
|
|
20230913,154700,22344806300,27800,27800,27800,27800,0
|
|
20230913,154600,22344806300,27800,27800,27800,27800,0
|
|
20230913,154500,22344806300,27800,27800,27800,27800,0
|
|
20230913,154400,22344806300,27800,27800,27800,27800,12840
|
|
20230913,154300,22344806300,27800,27800,27800,27800,0
|
|
20230913,154200,22344806300,27800,27800,27800,27800,0
|
|
20230913,154100,22344806300,27800,27800,27800,27800,0
|
|
20230913,154000,22344806300,27800,27800,27800,27800,0
|
|
20230913,153900,22344806300,27800,27800,27800,27800,0
|
|
20230913,153800,22344806300,27800,27800,27800,27800,0
|
|
20230913,153700,22344806300,27800,27800,27800,27800,0
|
|
20230913,153600,22344806300,27800,27800,27800,27800,0
|
|
20230913,153500,22344806300,27800,27800,27800,27800,0
|
|
20230913,153400,22344806300,27800,27800,27800,27800,0
|
|
20230913,153300,22344806300,27800,27800,27800,27800,0
|
|
20230913,153200,22344806300,27800,27800,27800,27800,0
|
|
20230913,153100,22344806300,27800,27800,27800,27800,0
|
|
20230913,153000,22344806300,27800,27800,27800,27800,12840
|
|
20230913,152900,21987854300,27800,27800,27800,27800,0
|
|
20230913,152800,21987854300,27800,27800,27800,27800,0
|
|
20230913,152700,21987854300,27800,27800,27800,27800,0
|
|
20230913,152600,21987854300,27800,27800,27800,27800,0
|
|
20230913,152500,21987854300,27800,27800,27800,27800,0
|
|
20230913,152400,21987854300,27800,27800,27800,27800,0
|
|
20230913,152300,21987854300,27800,27800,27800,27800,0
|
|
20230913,152200,21987854300,27800,27800,27800,27800,0
|
|
20230913,152100,21987854300,27800,27800,27800,27800,0
|
|
20230913,152000,21987854300,27800,27800,27800,27800,0
|
|
20230913,151900,21987854300,27800,27600,27800,27600,4734
|
|
20230913,151800,21856500500,27600,27750,27750,27550,1292
|
|
20230913,151700,21820810650,27750,27600,27750,27600,1604
|
|
20230913,151600,21776402900,27700,27600,27700,27550,2115
|
|
20230913,151500,21717948300,27700,27750,27750,27600,2520
|
|
20230913,151400,21648190950,27700,27750,27750,27650,2779
|
|
20230913,151300,21571204350,27700,27700,27850,27650,935
|
|
20230913,151200,21545270550,27700,27700,27750,27600,1562
|
|
20230913,151100,21502057100,27700,27700,27750,27650,1829
|
|
20230913,151000,21451399500,27700,27600,27700,27600,1673
|
|
20230913,150900,21405102800,27600,27850,27850,27600,6690
|
|
20230913,150800,21219533050,27850,27900,27900,27800,2058
|
|
20230913,150700,21162179500,27850,27750,27900,27700,12159
|
|
20230913,150600,20824079800,27700,27750,27750,27650,1252
|
|
20230913,150500,20789386700,27700,27700,27750,27700,1094
|
|
20230913,150400,20759067250,27700,27650,27750,27650,1118
|
|
20230913,150300,20728090600,27650,27650,27700,27600,1498
|
|
20230913,150200,20686642000,27650,27700,27750,27650,1737
|
|
20230913,150100,20638512100,27700,27650,27750,27600,937
|
|
20230913,150000,20612582850,27650,27700,27700,27550,1716
|
|
20230913,145900,20565141800,27750,27650,27750,27600,830
|
|
20230913,145800,20542170000,27650,27550,27700,27500,1716
|
|
20230913,145700,20494791000,27550,27550,27650,27550,1483
|
|
20230913,145600,20453862150,27600,27650,27700,27500,1686
|
|
20230913,145500,20407310750,27650,27650,27700,27600,2023
|
|
20230913,145400,20351343700,27650,27700,27700,27650,1203
|
|
20230913,145300,20318037650,27650,27650,27700,27650,1701
|
|
20230913,145200,20270941400,27650,27700,27700,27650,1414
|
|
20230913,145100,20231789250,27650,27600,27700,27600,1060
|
|
20230913,145000,20202446750,27600,27650,27700,27600,2013
|
|
20230913,144900,20146763450,27650,27550,27700,27550,2680
|
|
20230913,144800,20072557150,27550,27700,27750,27550,2409
|
|
20230913,144700,20005870050,27700,27650,27700,27650,1320
|
|
20230913,144600,19969341750,27650,27650,27700,27600,829
|
|
20230913,144500,19946428300,27650,27550,27650,27550,2109
|
|
20230913,144400,19888201150,27500,27400,27550,27400,3886
|
|
20230913,144300,19781450900,27400,27500,27500,27250,1226
|
|
20230913,144200,19747912350,27300,27450,27500,27300,7086
|
|
20230913,144100,19553758350,27450,27500,27550,27450,1405
|
|
20230913,144000,19515139650,27500,27500,27550,27450,1825
|
|
20230913,143900,19464967600,27500,27550,27600,27500,1811
|
|
20230913,143800,19415069000,27500,27500,27700,27500,2092
|
|
20230913,143700,19357337700,27550,27550,27650,27500,1127
|
|
20230913,143600,19326253650,27550,27700,27750,27500,3185
|
|
20230913,143500,19238193850,27700,27700,27750,27700,1239
|
|
20230913,143400,19203867250,27700,27750,27750,27700,825
|
|
20230913,143300,19180982950,27750,27650,27750,27650,1937
|
|
20230913,143200,19127303200,27650,27700,27700,27650,1888
|
|
20230913,143100,19075015450,27650,27700,27700,27600,310
|
|
20230913,143000,19066444950,27700,27700,27750,27650,1026
|
|
20230913,142900,19038026350,27650,27700,27700,27600,1093
|
|
20230913,142800,19007768150,27700,27500,27700,27500,1202
|
|
20230913,142700,18974536550,27500,27650,27700,27500,2568
|
|
20230913,142600,18903679750,27650,27650,27700,27650,1425
|
|
20230913,142500,18864220600,27650,27700,27750,27650,1594
|
|
20230913,142400,18820069250,27750,27700,27750,27700,490
|
|
20230913,142300,18806486550,27750,27600,27750,27600,1383
|
|
20230913,142200,18768156500,27600,27750,27750,27600,1851
|
|
20230913,142100,18716898750,27750,27700,27750,27700,469
|
|
20230913,142000,18703895800,27700,27650,27750,27650,684
|
|
20230913,141900,18684951850,27650,27700,27750,27650,1008
|
|
20230913,141800,18657035600,27700,27650,27700,27650,537
|
|
20230913,141700,18642165550,27650,27550,27700,27550,1128
|
|
20230913,141600,18611049000,27550,27450,27600,27400,2665
|
|
20230913,141500,18537647950,27450,27600,27600,27400,2350
|
|
20230913,141400,18473061450,27600,27550,27650,27500,1637
|
|
20230913,141300,18427856750,27500,27500,27600,27500,972
|
|
20230913,141200,18401086500,27500,27450,27600,27400,1920
|
|
20230913,141100,18348324400,27400,27450,27500,27400,1083
|
|
20230913,141000,18318584850,27450,27300,27500,27250,1459
|
|
20230913,140900,18278624000,27250,27200,27350,27200,1847
|
|
20230913,140800,18228256400,27200,27300,27300,27200,1901
|
|
20230913,140700,18176469950,27250,27350,27350,27250,2854
|
|
20230913,140600,18098568450,27300,27350,27350,27300,756
|
|
20230913,140500,18077895600,27350,27350,27400,27300,2298
|
|
20230913,140400,18015047500,27400,27450,27500,27400,2354
|
|
20230913,140300,17950516500,27450,27500,27500,27450,373
|
|
20230913,140200,17940270150,27500,27450,27500,27450,337
|
|
20230913,140100,17931012350,27500,27500,27500,27450,591
|
|
20230913,140000,17914783900,27450,27450,27500,27450,779
|
|
20230913,135900,17893397450,27450,27450,27500,27450,310
|
|
20230913,135800,17884885350,27500,27400,27500,27400,700
|
|
20230913,135700,17865671350,27400,27500,27500,27400,481
|
|
20230913,135600,17852472450,27500,27450,27500,27400,253
|
|
20230913,135500,17845527800,27450,27450,27500,27400,1025
|
|
20230913,135400,17817411500,27450,27400,27500,27400,395
|
|
20230913,135300,17806568300,27450,27400,27500,27400,2559
|
|
20230913,135200,17736421950,27450,27400,27450,27400,539
|
|
20230913,135100,17721636200,27400,27400,27450,27350,1336
|
|
20230913,135000,17685032050,27400,27350,27400,27350,684
|
|
20230913,134900,17666303200,27350,27400,27400,27300,854
|
|
20230913,134800,17642947450,27400,27350,27400,27300,1152
|
|
20230913,134700,17611427000,27350,27450,27450,27350,1604
|
|
20230913,134600,17567517050,27400,27500,27500,27400,410
|
|
20230913,134500,17556280250,27500,27450,27500,27400,1484
|
|
20230913,134400,17515544350,27450,27500,27550,27450,465
|
|
20230913,134300,17502771150,27450,27400,27500,27400,650
|
|
20230913,134200,17484926350,27450,27500,27550,27450,2982
|
|
20230913,134100,17402944100,27500,27650,27650,27500,1176
|
|
20230913,134000,17370539950,27600,27600,27650,27600,1010
|
|
20230913,133900,17342663900,27650,27650,27650,27600,136
|
|
20230913,133800,17338905500,27650,27600,27650,27600,614
|
|
20230913,133700,17321932100,27650,27600,27650,27550,685
|
|
20230913,133600,17303020600,27600,27700,27700,27600,1888
|
|
20230913,133500,17250838600,27650,27650,27700,27650,272
|
|
20230913,133400,17243317450,27700,27650,27700,27650,225
|
|
20230913,133300,17237089850,27650,27700,27700,27600,1173
|
|
20230913,133200,17204643300,27750,27750,27750,27700,578
|
|
20230913,133100,17188619950,27800,27800,27850,27800,382
|
|
20230913,133000,17177995500,27800,27900,27900,27800,551
|
|
20230913,132900,17162641800,27950,27900,27950,27900,1680
|
|
20230913,132800,17115700250,27950,27950,28000,27900,1630
|
|
20230913,132700,17070146100,27950,27950,27950,27900,843
|
|
20230913,132600,17046602750,27950,27900,27950,27900,357
|
|
20230913,132500,17036629950,27950,27950,28000,27900,464
|
|
20230913,132400,17023659550,28000,27950,28000,27950,618
|
|
20230913,132300,17006385750,27950,27900,27950,27900,279
|
|
20230913,132200,16998596750,27950,27950,27950,27900,95
|
|
20230913,132100,16995943200,27950,28000,28000,27900,1337
|
|
20230913,132000,16958593900,28000,27900,28000,27850,5176
|
|
20230913,131900,16814036050,27850,27950,27950,27850,822
|
|
20230913,131800,16791107750,27900,27950,27950,27900,175
|
|
20230913,131700,16786224600,27950,27950,27950,27900,645
|
|
20230913,131600,16768200150,27950,27850,27950,27800,4480
|
|
20230913,131500,16643308950,27850,27800,27900,27800,1369
|
|
20230913,131400,16605167200,27800,27800,27850,27800,729
|
|
20230913,131300,16584893400,27850,27800,27850,27800,379
|
|
20230913,131200,16574349900,27850,27850,27850,27850,923
|
|
20230913,131100,16548644350,27900,27900,27900,27800,617
|
|
20230913,131000,16531454250,27850,27850,27850,27850,326
|
|
20230913,130900,16522375150,27800,27850,27900,27800,961
|
|
20230913,130800,16495602800,27850,27800,27850,27750,1540
|
|
20230913,130700,16452742450,27750,27800,27800,27750,126
|
|
20230913,130600,16449245300,27750,27800,27850,27750,747
|
|
20230913,130500,16428490850,27850,27800,27850,27800,803
|
|
20230913,130400,16406163750,27800,27750,27800,27750,251
|
|
20230913,130300,16399191100,27750,27700,27800,27700,246
|
|
20230913,130200,16392362450,27700,27550,27750,27550,1056
|
|
20230913,130100,16363145700,27650,27600,27650,27550,1024
|
|
20230913,130000,16334882600,27650,27550,27650,27500,1161
|
|
20230913,125900,16302892500,27600,27500,27600,27500,517
|
|
20230913,125800,16288639150,27500,27500,27550,27500,1393
|
|
20230913,125700,16250325300,27500,27450,27500,27350,2515
|
|
20230913,125600,16181357750,27450,27450,27500,27450,658
|
|
20230913,125500,16163285300,27500,27500,27500,27400,3359
|
|
20230913,125400,16071027400,27550,27550,27600,27550,1386
|
|
20230913,125300,16032840050,27600,27650,27700,27600,980
|
|
20230913,125200,16005770900,27700,27750,27750,27650,1023
|
|
20230913,125100,15977427850,27750,27750,27750,27700,70
|
|
20230913,125000,15975488200,27750,27700,27750,27700,430
|
|
20230913,124900,15963574200,27750,27650,27750,27650,743
|
|
20230913,124800,15942975850,27650,27650,27700,27550,377
|
|
20230913,124700,15932575700,27550,27550,27600,27550,419
|
|
20230913,124600,15921021650,27550,27550,27650,27550,1105
|
|
20230913,124500,15890566050,27600,27600,27650,27600,1239
|
|
20230913,124400,15856355900,27600,27550,27600,27550,697
|
|
20230913,124300,15837149850,27600,27700,27750,27550,2006
|
|
20230913,124200,15781676000,27750,27850,27850,27750,981
|
|
20230913,124100,15754426500,27800,27750,27800,27700,615
|
|
20230913,124000,15737367650,27750,27750,27750,27700,129
|
|
20230913,123900,15733790800,27750,27700,27750,27700,746
|
|
20230913,123800,15713116700,27700,27800,27800,27700,1016
|
|
20230913,123700,15684920000,27800,27800,27850,27800,1250
|
|
20230913,123600,15650156100,27800,27850,27900,27800,862
|
|
20230913,123500,15626159500,27900,27800,27900,27800,140
|
|
20230913,123400,15622262700,27800,27850,27900,27800,778
|
|
20230913,123300,15600598600,27850,27850,27900,27850,766
|
|
20230913,123200,15579249900,27900,27850,27900,27850,137
|
|
20230913,123100,15575430400,27850,27850,27900,27850,612
|
|
20230913,123000,15558382850,27850,27900,27900,27850,1141
|
|
20230913,122900,15526602750,27900,27900,27900,27900,863
|
|
20230913,122800,15502525050,27950,27850,27950,27750,1205
|
|
20230913,122700,15468969750,27850,27950,28000,27800,1941
|
|
20230913,122600,15414718100,27900,27850,27950,27850,1042
|
|
20230913,122500,15385647350,27850,27650,27850,27600,1645
|
|
20230913,122400,15339975650,27600,27650,27650,27500,920
|
|
20230913,122300,15314603550,27600,27600,27600,27600,122
|
|
20230913,122200,15311236350,27650,27550,27650,27500,1589
|
|
20230913,122100,15267477850,27550,27550,27600,27550,1171
|
|
20230913,122000,15235213950,27600,27650,27650,27600,379
|
|
20230913,121900,15224748350,27600,27650,27650,27600,781
|
|
20230913,121800,15203166000,27650,27650,27700,27600,637
|
|
20230913,121700,15185572900,27650,27700,27700,27650,300
|
|
20230913,121600,15177265150,27750,27750,27750,27650,513
|
|
20230913,121500,15163042800,27750,27750,27800,27700,208
|
|
20230913,121400,15157273750,27750,27800,27800,27650,557
|
|
20230913,121300,15141800650,27750,27750,27850,27750,661
|
|
20230913,121200,15123440600,27600,27750,27800,27600,1451
|
|
20230913,121100,15083239650,27700,27750,27750,27600,281
|
|
20230913,121000,15075466750,27700,27700,27750,27650,1416
|
|
20230913,120900,15036278800,27750,27650,27800,27650,1790
|
|
20230913,120800,14986701100,27600,27700,27700,27600,3083
|
|
20230913,120700,14901426850,27750,27800,27800,27750,1531
|
|
20230913,120600,14858940300,27800,27800,27850,27750,508
|
|
20230913,120500,14844819300,27800,27850,27850,27750,1558
|
|
20230913,120400,14801497950,27850,28000,28000,27850,642
|
|
20230913,120300,14783591550,28000,28000,28000,27850,3536
|
|
20230913,120200,14684840750,28000,27950,28000,27950,632
|
|
20230913,120100,14667147750,28000,27950,28000,27900,562
|
|
20230913,120000,14651434650,27950,28000,28000,27950,1030
|
|
20230913,115900,14622633600,28000,27950,28000,27900,670
|
|
20230913,115800,14603908300,27950,27950,27950,27850,831
|
|
20230913,115700,14580730750,27950,27950,27950,27900,399
|
|
20230913,115600,14569592300,27950,28000,28000,27900,352
|
|
20230913,115500,14559758300,28000,27900,28000,27900,1547
|
|
20230913,115400,14516527850,27950,27900,28000,27900,620
|
|
20230913,115300,14499211350,27900,27900,27950,27900,1369
|
|
20230913,115200,14461006350,27950,28050,28100,27950,1332
|
|
20230913,115100,14423723700,28050,28100,28100,28050,1071
|
|
20230913,115000,14393663900,28100,28050,28100,28050,866
|
|
20230913,114900,14369331150,28100,28050,28100,28050,459
|
|
20230913,114800,14356439800,28050,28000,28100,28000,659
|
|
20230913,114700,14337969650,28050,28100,28100,27950,1510
|
|
20230913,114600,14295702050,28100,28150,28200,28000,5969
|
|
20230913,114500,14128059400,28150,28200,28200,28000,4035
|
|
20230913,114400,14014566850,28200,28150,28200,28100,3104
|
|
20230913,114300,13927183850,28150,28000,28150,28000,1002
|
|
20230913,114200,13899044200,28050,27950,28050,27950,1600
|
|
20230913,114100,13854236550,27950,28150,28150,27950,2592
|
|
20230913,114000,13781460650,28100,27850,28200,27800,13393
|
|
20230913,113900,13406847200,27850,27800,27850,27750,2097
|
|
20230913,113800,13348603800,27800,27800,27850,27750,1242
|
|
20230913,113700,13314083400,27850,27850,27850,27750,1069
|
|
20230913,113600,13284356600,27850,27900,27900,27800,957
|
|
20230913,113500,13257714000,27850,27850,27850,27750,2697
|
|
20230913,113400,13182757300,27850,28000,28050,27800,2766
|
|
20230913,113300,13105560500,28050,27900,28050,27900,3874
|
|
20230913,113200,12997168650,27900,27900,27950,27850,1658
|
|
20230913,113100,12950912950,27900,27850,27900,27850,989
|
|
20230913,113000,12923359900,27850,27900,27900,27750,1068
|
|
20230913,112900,12893603250,27900,27950,27950,27800,3074
|
|
20230913,112800,12807702700,27950,27850,27950,27800,951
|
|
20230913,112700,12781176200,27850,27800,27850,27700,577
|
|
20230913,112600,12765135050,27800,27800,27850,27650,1763
|
|
20230913,112500,12716204450,27800,27650,27850,27650,1240
|
|
20230913,112400,12681775000,27700,27800,27800,27500,3630
|
|
20230913,112300,12581408850,27800,28000,28000,27800,3722
|
|
20230913,112200,12477683800,28000,27700,28100,27700,17268
|
|
20230913,112100,11995194900,27750,27750,27800,27700,1760
|
|
20230913,112000,11946370950,27800,27750,27800,27700,1309
|
|
20230913,111900,11910037350,27800,27800,27800,27750,1237
|
|
20230913,111800,11875701350,27750,27700,27750,27600,2199
|
|
20230913,111700,11814706800,27650,27700,27700,27650,933
|
|
20230913,111600,11788908200,27700,27650,27750,27650,2848
|
|
20230913,111500,11709960100,27700,27700,27750,27700,758
|
|
20230913,111400,11688953950,27750,27700,27750,27700,1057
|
|
20230913,111300,11659651000,27750,27800,27800,27550,2226
|
|
20230913,111200,11598063250,27850,27700,27900,27700,4942
|
|
20230913,111100,11460581750,27700,27600,27700,27450,922
|
|
20230913,111000,11435169050,27600,27800,27800,27600,1810
|
|
20230913,110900,11384973100,27750,27600,27800,27500,5734
|
|
20230913,110800,11226105300,27600,27600,27650,27550,1340
|
|
20230913,110700,11189122450,27550,27550,27600,27450,1180
|
|
20230913,110600,11156635300,27500,27450,27550,27400,1455
|
|
20230913,110500,11116625150,27450,27450,27450,27400,353
|
|
20230913,110400,11106939000,27450,27500,27500,27450,1109
|
|
20230913,110300,11076463600,27450,27350,27500,27350,655
|
|
20230913,110200,11058494400,27350,27400,27400,27350,1453
|
|
20230913,110100,11018695050,27400,27350,27400,27350,604
|
|
20230913,110000,11002156800,27350,27250,27350,27250,2039
|
|
20230913,105900,10946440650,27300,27150,27300,27150,1029
|
|
20230913,105800,10918444950,27050,27100,27150,26900,3184
|
|
20230913,105700,10832319650,27050,27050,27100,27000,768
|
|
20230913,105600,10811531200,27050,27250,27250,26950,1335
|
|
20230913,105500,10775439000,27250,27250,27300,27150,367
|
|
20230913,105400,10765451350,27200,27200,27300,27100,2042
|
|
20230913,105300,10709861500,27150,27100,27150,27100,273
|
|
20230913,105200,10702454600,27050,26950,27150,26850,5299
|
|
20230913,105100,10559527450,27000,27050,27250,26950,1668
|
|
20230913,105000,10514428900,27050,27000,27050,26950,3720
|
|
20230913,104900,10413978750,27000,27100,27150,27000,9775
|
|
20230913,104800,10149904400,27100,27300,27300,27050,1513
|
|
20230913,104700,10108811850,27300,27200,27350,27100,2784
|
|
20230913,104600,10033164300,27150,27300,27350,27150,2228
|
|
20230913,104500,9972476450,27300,27450,27450,27250,2061
|
|
20230913,104400,9916140800,27450,27500,27550,27400,741
|
|
20230913,104300,9895789200,27500,27650,27700,27500,2313
|
|
20230913,104200,9831935500,27650,27600,27650,27600,879
|
|
20230913,104100,9807635100,27650,27450,27650,27450,3285
|
|
20230913,104000,9717118600,27450,27400,27500,27350,300
|
|
20230913,103900,9708881900,27400,27400,27400,27350,873
|
|
20230913,103800,9684997500,27350,27550,27550,27350,1712
|
|
20230913,103700,9637948600,27550,27550,27650,27500,2588
|
|
20230913,103600,9566708450,27600,27650,27650,27550,248
|
|
20230913,103500,9559865450,27550,27600,27650,27550,412
|
|
20230913,103400,9548498550,27550,27700,27700,27550,1012
|
|
20230913,103300,9520541600,27700,27550,27700,27550,1189
|
|
20230913,103200,9487684100,27600,27550,27650,27500,2121
|
|
20230913,103100,9429190300,27550,27500,27600,27500,1304
|
|
20230913,103000,9393289200,27500,27500,27550,27400,535
|
|
20230913,102900,9378579400,27450,27600,27650,27350,1769
|
|
20230913,102800,9329764100,27600,27550,27650,27350,1131
|
|
20230913,102700,9298577650,27450,27600,27650,27300,4358
|
|
20230913,102600,9179191600,27600,27700,27700,27600,2043
|
|
20230913,102500,9122651150,27700,27800,27800,27700,854
|
|
20230913,102400,9098966850,27800,27850,27850,27800,1795
|
|
20230913,102300,9049033900,27850,27750,27850,27750,2802
|
|
20230913,102200,8971115500,27750,27550,27750,27550,2445
|
|
20230913,102100,8903526600,27550,27350,27550,27350,1215
|
|
20230913,102000,8870209500,27400,27700,27700,27400,8969
|
|
20230913,101900,8623688950,27750,27850,27850,27700,2579
|
|
20230913,101800,8552051250,27850,27800,27850,27750,1440
|
|
20230913,101700,8511999400,27750,27700,27750,27650,3165
|
|
20230913,101600,8424319600,27700,27600,27700,27600,1839
|
|
20230913,101500,8373466150,27600,27700,27750,27600,1630
|
|
20230913,101400,8328361850,27750,27700,27750,27650,1297
|
|
20230913,101300,8292449100,27750,27850,27850,27650,1321
|
|
20230913,101200,8255801050,27850,27850,27850,27800,1828
|
|
20230913,101100,8204964600,27850,27900,27950,27700,2750
|
|
20230913,101000,8128480700,27900,28050,28100,27850,4684
|
|
20230913,100900,7997166050,28050,27800,28050,27800,8155
|
|
20230913,100800,7769367400,27850,27950,28000,27700,6144
|
|
20230913,100700,7598243950,27950,28000,28050,27900,4920
|
|
20230913,100600,7460571950,27950,27700,28100,27450,17954
|
|
20230913,100500,6959442400,27750,27800,27850,27750,3852
|
|
20230913,100400,6852428350,27800,27700,27800,27650,2658
|
|
20230913,100300,6778715450,27700,27600,27850,27600,12306
|
|
20230913,100200,6437565850,27550,27500,27650,27500,4341
|
|
20230913,100100,6317988250,27500,27400,27550,27400,2313
|
|
20230913,100000,6254450450,27350,27300,27350,27250,415
|
|
20230913,095900,6243121500,27300,27300,27300,27250,448
|
|
20230913,095800,6230907800,27400,27250,27450,27250,876
|
|
20230913,095700,6206958650,27250,27050,27300,27050,1041
|
|
20230913,095600,6178626550,27000,27150,27200,27000,10020
|
|
20230913,095500,5907584150,27200,27300,27400,27150,2978
|
|
20230913,095400,5826344800,27300,27450,27500,27150,2370
|
|
20230913,095300,5761714850,27500,27250,27600,27250,3875
|
|
20230913,095200,5655339900,27200,27550,27600,27200,1733
|
|
20230913,095100,5607892800,27550,27450,27650,27350,4938
|
|
20230913,095000,5471882450,27350,27450,27500,27250,1978
|
|
20230913,094900,5417783550,27450,27400,27500,27300,2259
|
|
20230913,094800,5355910250,27400,27250,27400,27150,2459
|
|
20230913,094700,5288905000,27300,27300,27300,27250,112
|
|
20230913,094600,5285848900,27200,27300,27350,27200,929
|
|
20230913,094500,5260549850,27300,27300,27300,27250,1663
|
|
20230913,094400,5215203450,27300,27500,27500,27300,2884
|
|
20230913,094300,5136165350,27500,27600,27600,27500,1889
|
|
20230913,094200,5084099900,27600,27550,27650,27500,1563
|
|
20230913,094100,5041003400,27550,27650,27700,27500,5666
|
|
20230913,094000,4884472950,27650,27400,27650,27400,8918
|
|
20230913,093900,4638504100,27450,27400,27500,27400,2087
|
|
20230913,093800,4581223150,27450,27400,27450,27250,3034
|
|
20230913,093700,4498300800,27400,27500,27500,27350,3185
|
|
20230913,093600,4410866500,27500,27500,27500,27450,1981
|
|
20230913,093500,4356440550,27500,27300,27500,27300,5101
|
|
20230913,093400,4216731700,27300,27350,27400,27300,1456
|
|
20230913,093300,4176911050,27350,27400,27450,27300,2038
|
|
20230913,093200,4121083250,27400,27300,27500,27250,6414
|
|
20230913,093100,3945351100,27300,27100,27300,27050,3010
|
|
20230913,093000,3863700200,27100,26950,27100,26850,2324
|
|
20230913,092900,3801119150,26950,27100,27100,26950,2476
|
|
20230913,092800,3734221200,27150,27050,27200,27050,2247
|
|
20230913,092700,3673300350,27050,27150,27150,27000,1107
|
|
20230913,092600,3643358650,27050,27050,27100,27050,1920
|
|
20230913,092500,3591335150,27050,27100,27100,27050,1143
|
|
20230913,092400,3560386800,27100,27050,27100,27050,566
|
|
20230913,092300,3545060450,27050,26950,27100,26950,1063
|
|
20230913,092200,3516338850,26950,27050,27050,26950,2281
|
|
20230913,092100,3454786550,27000,27150,27150,26950,3175
|
|
20230913,092000,3368837250,27150,27400,27600,27100,10021
|
|
20230913,091900,3094211050,27400,27150,27400,27100,6842
|
|
20230913,091800,2907647900,27150,27000,27150,26950,5307
|
|
20230913,091700,2763907300,27100,27000,27100,26900,6965
|
|
20230913,091600,2575898800,26900,26800,27050,26700,13740
|
|
20230913,091500,2205604450,26800,26600,26800,26500,4940
|
|
20230913,091400,2074354350,26600,26250,26600,26050,3381
|
|
20230913,091300,1985264450,26050,26450,26450,26000,11038
|
|
20230913,091200,1696069650,26500,26550,26550,26450,2237
|
|
20230913,091100,1636736900,26600,26650,26650,26550,2363
|
|
20230913,091000,1573844000,26650,26800,26800,26650,1288
|
|
20230913,090900,1539433700,26750,26750,26800,26700,1875
|
|
20230913,090800,1489259850,26700,26850,26850,26700,785
|
|
20230913,090700,1468244000,26850,26550,26850,26500,3240
|
|
20230913,090600,1381821350,26500,26900,26900,26500,6394
|
|
20230913,090500,1211586050,26900,26900,26950,26800,1896
|
|
20230913,090400,1160708200,26950,27050,27150,26800,5218
|
|
20230913,090300,1020105100,27050,27250,27350,27000,10144
|
|
20230913,090200,744525850,27300,26900,27300,26850,9075
|
|
20230913,090100,498560500,26900,26900,26950,26750,7221
|
|
20230913,090000,304715500,26900,26600,26950,26600,11025
|