703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,204000,15405223400,28250,28250,28250,28250,46969
|
|
20230914,203900,15405223400,28250,28250,28250,28250,0
|
|
20230914,203800,15405223400,28250,28250,28250,28250,0
|
|
20230914,203700,15405223400,28250,28250,28250,28250,0
|
|
20230914,203600,15405223400,28250,28250,28250,28250,0
|
|
20230914,203500,15405223400,28250,28250,28250,28250,0
|
|
20230914,203400,15405223400,28250,28250,28250,28250,0
|
|
20230914,203300,15405223400,28250,28250,28250,28250,0
|
|
20230914,203200,15405223400,28250,28250,28250,28250,0
|
|
20230914,203100,15405223400,28250,28250,28250,28250,0
|
|
20230914,203000,15405223400,28250,28250,28250,28250,0
|
|
20230914,202900,15405223400,28250,28250,28250,28250,0
|
|
20230914,202800,15405223400,28250,28250,28250,28250,0
|
|
20230914,202700,15405223400,28250,28250,28250,28250,0
|
|
20230914,202600,15405223400,28250,28250,28250,28250,0
|
|
20230914,202500,15405223400,28250,28250,28250,28250,0
|
|
20230914,202400,15405223400,28250,28250,28250,28250,0
|
|
20230914,202300,15405223400,28250,28250,28250,28250,0
|
|
20230914,202200,15405223400,28250,28250,28250,28250,0
|
|
20230914,202100,15405223400,28250,28250,28250,28250,0
|
|
20230914,202000,15405223400,28250,28250,28250,28250,0
|
|
20230914,201900,15405223400,28250,28250,28250,28250,0
|
|
20230914,201800,15405223400,28250,28250,28250,28250,0
|
|
20230914,201700,15405223400,28250,28250,28250,28250,0
|
|
20230914,201600,15405223400,28250,28250,28250,28250,0
|
|
20230914,201500,15405223400,28250,28250,28250,28250,0
|
|
20230914,201400,15405223400,28250,28250,28250,28250,0
|
|
20230914,201300,15405223400,28250,28250,28250,28250,0
|
|
20230914,201200,15405223400,28250,28250,28250,28250,0
|
|
20230914,201100,15405223400,28250,28250,28250,28250,0
|
|
20230914,201000,15405223400,28250,28250,28250,28250,46969
|
|
20230914,200900,15405223400,28250,28250,28250,28250,0
|
|
20230914,200800,15405223400,28250,28250,28250,28250,0
|
|
20230914,200700,15405223400,28250,28250,28250,28250,0
|
|
20230914,200600,15405223400,28250,28250,28250,28250,0
|
|
20230914,200500,15405223400,28250,28250,28250,28250,0
|
|
20230914,200400,15405223400,28250,28250,28250,28250,0
|
|
20230914,200300,15405223400,28250,28250,28250,28250,0
|
|
20230914,200200,15405223400,28250,28250,28250,28250,0
|
|
20230914,200100,15405223400,28250,28250,28250,28250,0
|
|
20230914,200000,15405223400,28250,28250,28250,28250,0
|
|
20230914,195900,15405223400,28250,28250,28250,28250,0
|
|
20230914,195800,15405223400,28250,28250,28250,28250,0
|
|
20230914,195700,15405223400,28250,28250,28250,28250,0
|
|
20230914,195600,15405223400,28250,28250,28250,28250,0
|
|
20230914,195500,15405223400,28250,28250,28250,28250,0
|
|
20230914,195400,15405223400,28250,28250,28250,28250,0
|
|
20230914,195300,15405223400,28250,28250,28250,28250,0
|
|
20230914,195200,15405223400,28250,28250,28250,28250,0
|
|
20230914,195100,15405223400,28250,28250,28250,28250,0
|
|
20230914,195000,15405223400,28250,28250,28250,28250,0
|
|
20230914,194900,15405223400,28250,28250,28250,28250,0
|
|
20230914,194800,15405223400,28250,28250,28250,28250,0
|
|
20230914,194700,15405223400,28250,28250,28250,28250,0
|
|
20230914,194600,15405223400,28250,28250,28250,28250,0
|
|
20230914,194500,15405223400,28250,28250,28250,28250,0
|
|
20230914,194400,15405223400,28250,28250,28250,28250,0
|
|
20230914,194300,15405223400,28250,28250,28250,28250,0
|
|
20230914,194200,15405223400,28250,28250,28250,28250,0
|
|
20230914,194100,15405223400,28250,28250,28250,28250,0
|
|
20230914,194000,15405223400,28250,28250,28250,28250,46969
|
|
20230914,193900,15405223400,28250,28250,28250,28250,0
|
|
20230914,193800,15405223400,28250,28250,28250,28250,0
|
|
20230914,193700,15405223400,28250,28250,28250,28250,0
|
|
20230914,193600,15405223400,28250,28250,28250,28250,0
|
|
20230914,193500,15405223400,28250,28250,28250,28250,0
|
|
20230914,193400,15405223400,28250,28250,28250,28250,0
|
|
20230914,193300,15405223400,28250,28250,28250,28250,0
|
|
20230914,193200,15405223400,28250,28250,28250,28250,0
|
|
20230914,193100,15405223400,28250,28250,28250,28250,0
|
|
20230914,193000,15405223400,28250,28250,28250,28250,0
|
|
20230914,192900,15405223400,28250,28250,28250,28250,0
|
|
20230914,192800,15405223400,28250,28250,28250,28250,0
|
|
20230914,192700,15405223400,28250,28250,28250,28250,0
|
|
20230914,192600,15405223400,28250,28250,28250,28250,0
|
|
20230914,192500,15405223400,28250,28250,28250,28250,0
|
|
20230914,192400,15405223400,28250,28250,28250,28250,0
|
|
20230914,192300,15405223400,28250,28250,28250,28250,0
|
|
20230914,192200,15405223400,28250,28250,28250,28250,0
|
|
20230914,192100,15405223400,28250,28250,28250,28250,0
|
|
20230914,192000,15405223400,28250,28250,28250,28250,0
|
|
20230914,191900,15405223400,28250,28250,28250,28250,0
|
|
20230914,191800,15405223400,28250,28250,28250,28250,0
|
|
20230914,191700,15405223400,28250,28250,28250,28250,0
|
|
20230914,191600,15405223400,28250,28250,28250,28250,0
|
|
20230914,191500,15405223400,28250,28250,28250,28250,0
|
|
20230914,191400,15405223400,28250,28250,28250,28250,0
|
|
20230914,191300,15405223400,28250,28250,28250,28250,0
|
|
20230914,191200,15405223400,28250,28250,28250,28250,0
|
|
20230914,191100,15405223400,28250,28250,28250,28250,0
|
|
20230914,191000,15405223400,28250,28250,28250,28250,46969
|
|
20230914,190900,15405223400,28250,28250,28250,28250,0
|
|
20230914,190800,15405223400,28250,28250,28250,28250,0
|
|
20230914,190700,15405223400,28250,28250,28250,28250,0
|
|
20230914,190600,15405223400,28250,28250,28250,28250,0
|
|
20230914,190500,15405223400,28250,28250,28250,28250,0
|
|
20230914,190400,15405223400,28250,28250,28250,28250,0
|
|
20230914,190300,15405223400,28250,28250,28250,28250,0
|
|
20230914,190200,15405223400,28250,28250,28250,28250,0
|
|
20230914,190100,15405223400,28250,28250,28250,28250,0
|
|
20230914,190000,15405223400,28250,28250,28250,28250,0
|
|
20230914,185900,15405223400,28250,28250,28250,28250,0
|
|
20230914,185800,15405223400,28250,28250,28250,28250,0
|
|
20230914,185700,15405223400,28250,28250,28250,28250,0
|
|
20230914,185600,15405223400,28250,28250,28250,28250,0
|
|
20230914,185500,15405223400,28250,28250,28250,28250,0
|
|
20230914,185400,15405223400,28250,28250,28250,28250,0
|
|
20230914,185300,15405223400,28250,28250,28250,28250,0
|
|
20230914,185200,15405223400,28250,28250,28250,28250,0
|
|
20230914,185100,15405223400,28250,28250,28250,28250,0
|
|
20230914,185000,15405223400,28250,28250,28250,28250,0
|
|
20230914,184900,15405223400,28250,28250,28250,28250,0
|
|
20230914,184800,15405223400,28250,28250,28250,28250,0
|
|
20230914,184700,15405223400,28250,28250,28250,28250,0
|
|
20230914,184600,15405223400,28250,28250,28250,28250,0
|
|
20230914,184500,15405223400,28250,28250,28250,28250,0
|
|
20230914,184400,15405223400,28250,28250,28250,28250,0
|
|
20230914,184300,15405223400,28250,28250,28250,28250,0
|
|
20230914,184200,15405223400,28250,28250,28250,28250,0
|
|
20230914,184100,15405223400,28250,28250,28250,28250,0
|
|
20230914,184000,15405223400,28250,28250,28250,28250,46969
|
|
20230914,183900,15405223400,28250,28250,28250,28250,0
|
|
20230914,183800,15405223400,28250,28250,28250,28250,0
|
|
20230914,183700,15405223400,28250,28250,28250,28250,0
|
|
20230914,183600,15405223400,28250,28250,28250,28250,0
|
|
20230914,183500,15405223400,28250,28250,28250,28250,0
|
|
20230914,183400,15405223400,28250,28250,28250,28250,0
|
|
20230914,183300,15405223400,28250,28250,28250,28250,0
|
|
20230914,183200,15405223400,28250,28250,28250,28250,0
|
|
20230914,183100,15405223400,28250,28250,28250,28250,0
|
|
20230914,183000,15405223400,28250,28250,28250,28250,0
|
|
20230914,182900,15405223400,28250,28250,28250,28250,0
|
|
20230914,182800,15405223400,28250,28250,28250,28250,0
|
|
20230914,182700,15405223400,28250,28250,28250,28250,0
|
|
20230914,182600,15405223400,28250,28250,28250,28250,0
|
|
20230914,182500,15405223400,28250,28250,28250,28250,0
|
|
20230914,182400,15405223400,28250,28250,28250,28250,0
|
|
20230914,182300,15405223400,28250,28250,28250,28250,0
|
|
20230914,182200,15405223400,28250,28250,28250,28250,0
|
|
20230914,182100,15405223400,28250,28250,28250,28250,0
|
|
20230914,182000,15405223400,28250,28250,28250,28250,0
|
|
20230914,181900,15405223400,28250,28250,28250,28250,0
|
|
20230914,181800,15405223400,28250,28250,28250,28250,0
|
|
20230914,181700,15405223400,28250,28250,28250,28250,0
|
|
20230914,181600,15405223400,28250,28250,28250,28250,0
|
|
20230914,181500,15405223400,28250,28250,28250,28250,0
|
|
20230914,181400,15405223400,28250,28250,28250,28250,0
|
|
20230914,181300,15405223400,28250,28250,28250,28250,0
|
|
20230914,181200,15405223400,28250,28250,28250,28250,0
|
|
20230914,181100,15405223400,28250,28250,28250,28250,0
|
|
20230914,181000,15405223400,28250,28250,28250,28250,46969
|
|
20230914,180900,15405223400,28250,28250,28250,28250,0
|
|
20230914,180800,15405223400,28250,28250,28250,28250,0
|
|
20230914,180700,15405223400,28250,28250,28250,28250,0
|
|
20230914,180600,15405223400,28250,28250,28250,28250,0
|
|
20230914,180500,15405223400,28250,28250,28250,28250,0
|
|
20230914,180400,15405223400,28250,28250,28250,28250,0
|
|
20230914,180300,15405223400,28250,28250,28250,28250,0
|
|
20230914,180200,15405223400,28250,28250,28250,28250,0
|
|
20230914,180100,15405223400,28250,28250,28250,28250,0
|
|
20230914,180000,15405223400,28250,28250,28250,28250,0
|
|
20230914,175900,15405223400,28250,28250,28250,28250,0
|
|
20230914,175800,15405223400,28250,28250,28250,28250,0
|
|
20230914,175700,15405223400,28250,28250,28250,28250,0
|
|
20230914,175600,15405223400,28250,28250,28250,28250,0
|
|
20230914,175500,15405223400,28250,28250,28250,28250,0
|
|
20230914,175400,15405223400,28250,28250,28250,28250,0
|
|
20230914,175300,15405223400,28250,28250,28250,28250,0
|
|
20230914,175200,15405223400,28250,28250,28250,28250,0
|
|
20230914,175100,15405223400,28250,28250,28250,28250,0
|
|
20230914,175000,15405223400,28250,28250,28250,28250,0
|
|
20230914,174900,15405223400,28250,28250,28250,28250,0
|
|
20230914,174800,15405223400,28250,28250,28250,28250,0
|
|
20230914,174700,15405223400,28250,28250,28250,28250,0
|
|
20230914,174600,15405223400,28250,28250,28250,28250,0
|
|
20230914,174500,15405223400,28250,28250,28250,28250,0
|
|
20230914,174400,15405223400,28250,28250,28250,28250,0
|
|
20230914,174300,15405223400,28250,28250,28250,28250,0
|
|
20230914,174200,15405223400,28250,28250,28250,28250,0
|
|
20230914,174100,15405223400,28250,28250,28250,28250,0
|
|
20230914,174000,15405223400,28250,28250,28250,28250,46969
|
|
20230914,173900,15405223400,28250,28250,28250,28250,0
|
|
20230914,173800,15405223400,28250,28250,28250,28250,0
|
|
20230914,173700,15405223400,28250,28250,28250,28250,0
|
|
20230914,173600,15405223400,28250,28250,28250,28250,0
|
|
20230914,173500,15405223400,28250,28250,28250,28250,0
|
|
20230914,173400,15405223400,28250,28250,28250,28250,0
|
|
20230914,173300,15405223400,28250,28250,28250,28250,0
|
|
20230914,173200,15405223400,28250,28250,28250,28250,0
|
|
20230914,173100,15405223400,28250,28250,28250,28250,0
|
|
20230914,173000,15405223400,28250,28250,28250,28250,0
|
|
20230914,172900,15405223400,28250,28250,28250,28250,0
|
|
20230914,172800,15405223400,28250,28250,28250,28250,0
|
|
20230914,172700,15405223400,28250,28250,28250,28250,0
|
|
20230914,172600,15405223400,28250,28250,28250,28250,0
|
|
20230914,172500,15405223400,28250,28250,28250,28250,0
|
|
20230914,172400,15405223400,28250,28250,28250,28250,0
|
|
20230914,172300,15405223400,28250,28250,28250,28250,0
|
|
20230914,172200,15405223400,28250,28250,28250,28250,0
|
|
20230914,172100,15405223400,28250,28250,28250,28250,0
|
|
20230914,172000,15405223400,28250,28250,28250,28250,0
|
|
20230914,171900,15405223400,28250,28250,28250,28250,0
|
|
20230914,171800,15405223400,28250,28250,28250,28250,0
|
|
20230914,171700,15405223400,28250,28250,28250,28250,0
|
|
20230914,171600,15405223400,28250,28250,28250,28250,0
|
|
20230914,171500,15405223400,28250,28250,28250,28250,0
|
|
20230914,171400,15405223400,28250,28250,28250,28250,0
|
|
20230914,171300,15405223400,28250,28250,28250,28250,0
|
|
20230914,171200,15405223400,28250,28250,28250,28250,0
|
|
20230914,171100,15405223400,28250,28250,28250,28250,0
|
|
20230914,171000,15405223400,28250,28250,28250,28250,46969
|
|
20230914,170900,15405223400,28250,28250,28250,28250,0
|
|
20230914,170800,15405223400,28250,28250,28250,28250,0
|
|
20230914,170700,15405223400,28250,28250,28250,28250,0
|
|
20230914,170600,15405223400,28250,28250,28250,28250,0
|
|
20230914,170500,15405223400,28250,28250,28250,28250,0
|
|
20230914,170400,15405223400,28250,28250,28250,28250,0
|
|
20230914,170300,15405223400,28250,28250,28250,28250,0
|
|
20230914,170200,15405223400,28250,28250,28250,28250,0
|
|
20230914,170100,15405223400,28250,28250,28250,28250,0
|
|
20230914,170000,15405223400,28250,28250,28250,28250,0
|
|
20230914,165900,15405223400,28250,28250,28250,28250,0
|
|
20230914,165800,15405223400,28250,28250,28250,28250,0
|
|
20230914,165700,15405223400,28250,28250,28250,28250,0
|
|
20230914,165600,15405223400,28250,28250,28250,28250,0
|
|
20230914,165500,15405223400,28250,28250,28250,28250,0
|
|
20230914,165400,15405223400,28250,28250,28250,28250,0
|
|
20230914,165300,15405223400,28250,28250,28250,28250,0
|
|
20230914,165200,15405223400,28250,28250,28250,28250,0
|
|
20230914,165100,15405223400,28250,28250,28250,28250,0
|
|
20230914,165000,15405223400,28250,28250,28250,28250,0
|
|
20230914,164900,15405223400,28250,28250,28250,28250,0
|
|
20230914,164800,15405223400,28250,28250,28250,28250,0
|
|
20230914,164700,15405223400,28250,28250,28250,28250,0
|
|
20230914,164600,15405223400,28250,28250,28250,28250,0
|
|
20230914,164500,15405223400,28250,28250,28250,28250,0
|
|
20230914,164400,15405223400,28250,28250,28250,28250,0
|
|
20230914,164300,15405223400,28250,28250,28250,28250,0
|
|
20230914,164200,15405223400,28250,28250,28250,28250,0
|
|
20230914,164100,15405223400,28250,28250,28250,28250,0
|
|
20230914,164000,15405223400,28250,28250,28250,28250,46969
|
|
20230914,163900,15405223400,28250,28250,28250,28250,0
|
|
20230914,163800,15405223400,28250,28250,28250,28250,0
|
|
20230914,163700,15405223400,28250,28250,28250,28250,0
|
|
20230914,163600,15405223400,28250,28250,28250,28250,0
|
|
20230914,163500,15405223400,28250,28250,28250,28250,0
|
|
20230914,163400,15405223400,28250,28250,28250,28250,0
|
|
20230914,163300,15405223400,28250,28250,28250,28250,0
|
|
20230914,163200,15405223400,28250,28250,28250,28250,0
|
|
20230914,163100,15405223400,28250,28250,28250,28250,0
|
|
20230914,163000,15405223400,28250,28250,28250,28250,0
|
|
20230914,162900,15405223400,28250,28250,28250,28250,0
|
|
20230914,162800,15405223400,28250,28250,28250,28250,0
|
|
20230914,162700,15405223400,28250,28250,28250,28250,0
|
|
20230914,162600,15405223400,28250,28250,28250,28250,0
|
|
20230914,162500,15405223400,28250,28250,28250,28250,0
|
|
20230914,162400,15405223400,28250,28250,28250,28250,0
|
|
20230914,162300,15405223400,28250,28250,28250,28250,0
|
|
20230914,162200,15405223400,28250,28250,28250,28250,0
|
|
20230914,162100,15405223400,28250,28250,28250,28250,0
|
|
20230914,162000,15405223400,28250,28250,28250,28250,0
|
|
20230914,161900,15405223400,28250,28250,28250,28250,0
|
|
20230914,161800,15405223400,28250,28250,28250,28250,0
|
|
20230914,161700,15405223400,28250,28250,28250,28250,0
|
|
20230914,161600,15405223400,28250,28250,28250,28250,0
|
|
20230914,161500,15405223400,28250,28250,28250,28250,0
|
|
20230914,161400,15405223400,28250,28250,28250,28250,0
|
|
20230914,161300,15405223400,28250,28250,28250,28250,0
|
|
20230914,161200,15405223400,28250,28250,28250,28250,0
|
|
20230914,161100,15405223400,28250,28250,28250,28250,0
|
|
20230914,161000,15405223400,28250,28250,28250,28250,46969
|
|
20230914,160900,15405223400,28250,28250,28250,28250,0
|
|
20230914,160800,15405223400,28250,28250,28250,28250,0
|
|
20230914,160700,15405223400,28250,28250,28250,28250,0
|
|
20230914,160600,15405223400,28250,28250,28250,28250,0
|
|
20230914,160500,15405223400,28250,28250,28250,28250,0
|
|
20230914,160400,15405223400,28250,28250,28250,28250,0
|
|
20230914,160300,15405223400,28250,28250,28250,28250,0
|
|
20230914,160200,15405223400,28250,28250,28250,28250,0
|
|
20230914,160100,15405223400,28250,28250,28250,28250,0
|
|
20230914,160000,15405223400,28250,28250,28250,28250,0
|
|
20230914,155900,15405223400,28250,28250,28250,28250,0
|
|
20230914,155800,15405223400,28250,28250,28250,28250,0
|
|
20230914,155700,15405223400,28250,28250,28250,28250,0
|
|
20230914,155600,15405223400,28250,28250,28250,28250,0
|
|
20230914,155500,15405223400,28250,28250,28250,28250,0
|
|
20230914,155400,15405223400,28250,28250,28250,28250,0
|
|
20230914,155300,15405223400,28250,28250,28250,28250,0
|
|
20230914,155200,15405223400,28250,28250,28250,28250,0
|
|
20230914,155100,15405223400,28250,28250,28250,28250,0
|
|
20230914,155000,15405223400,28250,28250,28250,28250,0
|
|
20230914,154900,15405223400,28250,28250,28250,28250,0
|
|
20230914,154800,15405223400,28250,28250,28250,28250,0
|
|
20230914,154700,15405223400,28250,28250,28250,28250,0
|
|
20230914,154600,15405223400,28250,28250,28250,28250,0
|
|
20230914,154500,15405223400,28250,28250,28250,28250,0
|
|
20230914,154400,15405223400,28250,28250,28250,28250,0
|
|
20230914,154300,15405223400,28250,28250,28250,28250,0
|
|
20230914,154200,15405223400,28250,28250,28250,28250,0
|
|
20230914,154100,15405223400,28250,28250,28250,28250,0
|
|
20230914,154000,15405223400,28250,28250,28250,28250,46969
|
|
20230914,153900,15405223400,28250,28250,28250,28250,0
|
|
20230914,153800,15405223400,28250,28250,28250,28250,0
|
|
20230914,153700,15405223400,28250,28250,28250,28250,0
|
|
20230914,153600,15405223400,28250,28250,28250,28250,0
|
|
20230914,153500,15405223400,28250,28250,28250,28250,0
|
|
20230914,153400,15405223400,28250,28250,28250,28250,0
|
|
20230914,153300,15405223400,28250,28250,28250,28250,0
|
|
20230914,153200,15405223400,28250,28250,28250,28250,0
|
|
20230914,153100,15405223400,28250,28250,28250,28250,0
|
|
20230914,153000,15405223400,28250,28250,28250,28250,46969
|
|
20230914,152900,14078349150,27950,27950,27950,27950,0
|
|
20230914,152800,14078349150,27950,27950,27950,27950,0
|
|
20230914,152700,14078349150,27950,27950,27950,27950,0
|
|
20230914,152600,14078349150,27950,27950,27950,27950,0
|
|
20230914,152500,14078349150,27950,27950,27950,27950,0
|
|
20230914,152400,14078349150,27950,27950,27950,27950,0
|
|
20230914,152300,14078349150,27950,27950,27950,27950,0
|
|
20230914,152200,14078349150,27950,27950,27950,27950,0
|
|
20230914,152100,14078349150,27950,27950,27950,27950,0
|
|
20230914,152000,14078349150,27950,27950,27950,27950,0
|
|
20230914,151900,14078349150,27950,27950,27950,27900,1379
|
|
20230914,151800,14039870100,27950,27950,28000,27900,2511
|
|
20230914,151700,13969678750,28000,27900,28000,27900,662
|
|
20230914,151600,13951179200,27950,27900,27950,27900,391
|
|
20230914,151500,13940263900,27900,27850,27950,27850,384
|
|
20230914,151400,13929548200,27900,27900,27950,27800,4021
|
|
20230914,151300,13817539400,27900,27900,27950,27900,1664
|
|
20230914,151200,13771111400,27900,27900,27950,27900,148
|
|
20230914,151100,13766977750,27900,27850,27900,27850,1357
|
|
20230914,151000,13729132100,27900,27900,27950,27850,293
|
|
20230914,150900,13720957050,27900,27950,27950,27900,1383
|
|
20230914,150800,13682367250,27950,27950,28000,27900,1617
|
|
20230914,150700,13637173550,27950,27950,28000,27900,657
|
|
20230914,150600,13618806050,27900,27900,27950,27900,156
|
|
20230914,150500,13614450950,27950,27950,27950,27900,177
|
|
20230914,150400,13609511550,28000,27950,28000,27850,635
|
|
20230914,150300,13591784150,27900,27900,27950,27900,490
|
|
20230914,150200,13578112050,27900,28000,28000,27900,788
|
|
20230914,150100,13556097200,27950,28000,28000,27950,700
|
|
20230914,150000,13536528750,28000,27950,28000,27950,86
|
|
20230914,145900,13534121300,27950,27950,28000,27950,1336
|
|
20230914,145800,13496758150,27950,27900,27950,27900,112
|
|
20230914,145700,13493631650,27950,27900,27950,27850,500
|
|
20230914,145600,13479671650,27900,27900,27950,27850,495
|
|
20230914,145500,13465857850,27900,27950,27950,27900,517
|
|
20230914,145400,13451432800,27900,27950,27950,27900,306
|
|
20230914,145300,13442882250,27950,27950,27950,27850,1185
|
|
20230914,145200,13409842800,27900,27850,27900,27800,361
|
|
20230914,145100,13399776800,27900,27850,27900,27800,3556
|
|
20230914,145000,13300824300,27900,27900,27950,27850,563
|
|
20230914,144900,13285116950,27900,27950,27950,27900,814
|
|
20230914,144800,13262394150,27950,27950,27950,27900,104
|
|
20230914,144700,13259490800,27900,27950,27950,27900,372
|
|
20230914,144600,13249097650,27950,27950,27950,27900,304
|
|
20230914,144500,13240607200,27950,27950,27950,27900,305
|
|
20230914,144400,13232083000,27900,27900,27950,27900,803
|
|
20230914,144300,13209665600,27950,27900,27950,27900,644
|
|
20230914,144200,13191694450,27950,27950,27950,27900,294
|
|
20230914,144100,13183478600,27950,27900,27950,27900,481
|
|
20230914,144000,13170044450,27900,27850,27900,27850,453
|
|
20230914,143900,13157406900,27850,27850,27900,27850,329
|
|
20230914,143800,13148232400,27900,27850,27900,27850,64
|
|
20230914,143700,13146447600,27900,27850,27900,27850,1760
|
|
20230914,143600,13097429950,27900,27950,27950,27900,1361
|
|
20230914,143500,13059454300,27950,27950,27950,27900,406
|
|
20230914,143400,13048108400,27950,27950,27950,27900,169
|
|
20230914,143300,13043390250,27950,27950,27950,27900,722
|
|
20230914,143200,13023213700,27900,27900,27950,27900,267
|
|
20230914,143100,13015751900,27950,27900,27950,27900,215
|
|
20230914,143000,13009751650,27900,27850,27900,27850,512
|
|
20230914,142900,12995479700,27900,27950,27950,27900,144
|
|
20230914,142800,12991459900,27950,27950,27950,27900,898
|
|
20230914,142700,12966391100,27950,27850,27950,27850,558
|
|
20230914,142600,12950833200,27850,27850,27900,27850,225
|
|
20230914,142500,12944565250,27900,27950,27950,27850,619
|
|
20230914,142400,12927303900,27950,27900,27950,27850,424
|
|
20230914,142300,12915476700,27950,27900,27950,27900,351
|
|
20230914,142200,12905672450,27950,27950,28000,27900,437
|
|
20230914,142100,12893460750,27950,27950,27950,27900,1059
|
|
20230914,142000,12863906800,27950,27900,28000,27900,619
|
|
20230914,141900,12846609450,27900,27950,27950,27900,179
|
|
20230914,141800,12841612850,27900,27900,27950,27900,556
|
|
20230914,141700,12826084850,27950,28000,28000,27900,118
|
|
20230914,141600,12822787100,28000,28000,28000,27950,494
|
|
20230914,141500,12808976300,27950,28000,28000,27950,499
|
|
20230914,141400,12795016150,28000,27950,28000,27950,326
|
|
20230914,141300,12785901100,28000,28000,28050,28000,856
|
|
20230914,141200,12761912500,28050,28000,28050,28000,265
|
|
20230914,141100,12754489950,28050,28050,28050,28000,605
|
|
20230914,141000,12737526750,28000,28100,28100,28000,986
|
|
20230914,140900,12709853050,28100,28050,28100,28000,380
|
|
20230914,140800,12699192650,28100,27950,28100,27950,741
|
|
20230914,140700,12678425100,28000,27950,28000,27950,244
|
|
20230914,140600,12671601550,28000,27950,28000,27900,226
|
|
20230914,140500,12665287300,27950,27950,28000,27950,290
|
|
20230914,140400,12657181450,27950,28000,28000,27900,157
|
|
20230914,140300,12652790950,28000,28000,28100,27950,947
|
|
20230914,140200,12626250150,28000,28050,28100,28000,740
|
|
20230914,140100,12605516750,28100,28050,28100,28050,727
|
|
20230914,140000,12585124250,28050,28050,28050,28000,422
|
|
20230914,135900,12573287750,28050,28000,28050,27950,260
|
|
20230914,135800,12566014500,28000,28000,28000,27950,436
|
|
20230914,135700,12553813500,28000,27950,28000,27900,272
|
|
20230914,135600,12546209100,28000,27950,28000,27900,490
|
|
20230914,135500,12532498050,27900,28000,28000,27900,188
|
|
20230914,135400,12527251050,27950,27900,27950,27900,723
|
|
20230914,135300,12507057700,27900,27950,28000,27900,361
|
|
20230914,135200,12496966800,27950,27950,28000,27950,340
|
|
20230914,135100,12487461700,28000,28000,28000,27850,604
|
|
20230914,135000,12470591300,28000,27950,28000,27950,176
|
|
20230914,134900,12465668100,27950,27950,28000,27950,425
|
|
20230914,134800,12453777650,28000,27950,28100,27950,1036
|
|
20230914,134700,12424738400,27950,27950,27950,27850,1088
|
|
20230914,134600,12394396800,28000,28000,28000,27950,456
|
|
20230914,134500,12381629600,28000,28000,28000,27950,186
|
|
20230914,134400,12376428100,28050,27950,28050,27950,442
|
|
20230914,134300,12364046000,27950,28050,28050,27950,361
|
|
20230914,134200,12353938100,28050,28000,28050,27900,339
|
|
20230914,134100,12344446100,27950,28050,28050,27950,1401
|
|
20230914,134000,12305229850,28050,28050,28100,28000,144
|
|
20230914,133900,12301189250,28050,27950,28050,27950,401
|
|
20230914,133800,12289957400,28000,28050,28050,27950,456
|
|
20230914,133700,12277184050,28050,28050,28050,28000,637
|
|
20230914,133600,12259332600,28050,28000,28050,28000,260
|
|
20230914,133500,12252049350,28000,27950,28000,27900,461
|
|
20230914,133400,12239151600,27950,27900,28000,27900,3955
|
|
20230914,133300,12128636950,27950,27900,27950,27850,745
|
|
20230914,133200,12107841300,27900,27950,27950,27900,1101
|
|
20230914,133100,12077092950,28000,28000,28000,27900,672
|
|
20230914,133000,12058299200,28000,28050,28050,27950,315
|
|
20230914,132900,12049489050,28000,28000,28100,28000,488
|
|
20230914,132800,12035807700,28000,28050,28050,28000,222
|
|
20230914,132700,12029588350,28050,28050,28050,28000,338
|
|
20230914,132600,12020107550,28100,28050,28100,28050,268
|
|
20230914,132500,12012584200,28050,28100,28100,28000,608
|
|
20230914,132400,11995536450,28100,28100,28100,28000,506
|
|
20230914,132300,11981324550,28100,28100,28100,28050,77
|
|
20230914,132200,11979161500,28100,28100,28100,28050,826
|
|
20230914,132100,11955957600,28100,28050,28100,28050,247
|
|
20230914,132000,11949023650,28100,28100,28100,28050,1084
|
|
20230914,131900,11918598650,28100,28100,28100,28050,281
|
|
20230914,131800,11910703300,28100,28100,28100,28050,141
|
|
20230914,131700,11906741350,28100,28050,28100,28050,592
|
|
20230914,131600,11890116200,28100,28100,28100,28100,237
|
|
20230914,131500,11883456500,28100,28100,28100,28050,309
|
|
20230914,131400,11874773800,28100,28100,28100,28050,42
|
|
20230914,131300,11873594200,28000,28100,28150,28000,908
|
|
20230914,131200,11848124200,28100,28050,28100,28050,432
|
|
20230914,131100,11835993550,28100,28100,28100,28050,377
|
|
20230914,131000,11825408350,28050,27950,28100,27950,543
|
|
20230914,130900,11810177450,28000,28100,28100,28000,167
|
|
20230914,130800,11805490800,28050,28000,28100,28000,357
|
|
20230914,130700,11795478000,28000,28000,28000,27900,1564
|
|
20230914,130600,11751782750,28000,28000,28000,27950,386
|
|
20230914,130500,11740976650,28000,28000,28000,27950,301
|
|
20230914,130400,11732562850,27900,28000,28000,27900,506
|
|
20230914,130300,11718414550,28000,27950,28050,27950,382
|
|
20230914,130200,11707724450,27950,28000,28050,27950,448
|
|
20230914,130100,11695164650,28050,28050,28100,28000,740
|
|
20230914,130000,11674429450,28100,28100,28200,28050,912
|
|
20230914,125900,11648812950,28150,28250,28250,28150,486
|
|
20230914,125800,11635098600,28250,28200,28250,28150,188
|
|
20230914,125700,11629796050,28150,28100,28150,28100,408
|
|
20230914,125600,11618316000,28150,28000,28150,27950,1031
|
|
20230914,125500,11589402400,27950,27950,28000,27900,278
|
|
20230914,125400,11581624100,27900,27950,28000,27800,20757
|
|
20230914,125300,11004359400,27950,28000,28000,27950,589
|
|
20230914,125200,10987877650,27950,28000,28000,27950,86
|
|
20230914,125100,10985473250,28000,28000,28050,28000,1079
|
|
20230914,125000,10955261200,28050,28150,28150,28050,1707
|
|
20230914,124900,10907320400,28100,28200,28200,28100,1462
|
|
20230914,124800,10866187200,28200,28200,28200,28150,568
|
|
20230914,124700,10850182750,28200,28350,28350,28200,2296
|
|
20230914,124600,10785378800,28350,28300,28350,28250,952
|
|
20230914,124500,10758444550,28300,28250,28300,28250,659
|
|
20230914,124400,10739826100,28200,28250,28250,28200,363
|
|
20230914,124300,10729573650,28250,28200,28250,28200,543
|
|
20230914,124200,10714250650,28200,28250,28250,28150,782
|
|
20230914,124100,10692204550,28250,28300,28300,28250,753
|
|
20230914,124000,10670907950,28300,28300,28300,28300,156
|
|
20230914,123900,10666493150,28300,28300,28300,28250,382
|
|
20230914,123800,10655688050,28300,28300,28350,28300,540
|
|
20230914,123700,10640391050,28300,28300,28350,28300,180
|
|
20230914,123600,10635295800,28350,28350,28350,28250,508
|
|
20230914,123500,10620915600,28350,28300,28350,28300,97
|
|
20230914,123400,10618168600,28300,28300,28300,28250,329
|
|
20230914,123300,10608865400,28300,28250,28300,28250,349
|
|
20230914,123200,10598991950,28250,28250,28300,28250,926
|
|
20230914,123100,10572827050,28300,28300,28350,28250,616
|
|
20230914,123000,10555381450,28300,28350,28350,28300,262
|
|
20230914,122900,10547961550,28350,28350,28350,28300,386
|
|
20230914,122800,10537023600,28350,28350,28350,28300,771
|
|
20230914,122700,10515182650,28350,28350,28350,28300,288
|
|
20230914,122600,10507020500,28350,28400,28400,28350,424
|
|
20230914,122500,10494982550,28350,28400,28400,28300,1605
|
|
20230914,122400,10449474100,28350,28400,28400,28350,702
|
|
20230914,122300,10429538000,28400,28400,28400,28350,1063
|
|
20230914,122200,10399349050,28400,28350,28400,28350,381
|
|
20230914,122100,10388531400,28350,28400,28400,28350,837
|
|
20230914,122000,10364770850,28350,28350,28400,28350,646
|
|
20230914,121900,10346437000,28350,28350,28400,28350,475
|
|
20230914,121800,10332952500,28350,28350,28400,28350,490
|
|
20230914,121700,10319046750,28350,28300,28350,28300,1239
|
|
20230914,121600,10283921850,28350,28300,28350,28250,321
|
|
20230914,121500,10274837450,28300,28350,28350,28300,867
|
|
20230914,121400,10250280550,28300,28200,28300,28200,3782
|
|
20230914,121300,10143438550,28150,28250,28250,28150,1400
|
|
20230914,121200,10104017850,28250,28250,28250,28200,1113
|
|
20230914,121100,10072600600,28250,28300,28300,28250,629
|
|
20230914,121000,10054810800,28250,28300,28300,28250,1453
|
|
20230914,120900,10013761350,28300,28300,28300,28250,561
|
|
20230914,120800,9997890800,28300,28300,28350,28300,1270
|
|
20230914,120700,9961946700,28350,28400,28400,28300,1753
|
|
20230914,120600,9912241050,28400,28400,28400,28350,458
|
|
20230914,120500,9899244950,28350,28350,28400,28300,1315
|
|
20230914,120400,9861984300,28350,28350,28400,28300,2062
|
|
20230914,120300,9803516650,28400,28350,28400,28300,4857
|
|
20230914,120200,9665599550,28300,28200,28350,28200,1434
|
|
20230914,120100,9624957750,28200,28250,28350,28200,1666
|
|
20230914,120000,9577824450,28300,28200,28300,28200,636
|
|
20230914,115900,9559856250,28200,28100,28250,28100,4987
|
|
20230914,115800,9419185950,28100,28150,28150,28050,104
|
|
20230914,115700,9416263300,28050,28150,28150,28050,1606
|
|
20230914,115600,9371084450,28100,28150,28150,28100,512
|
|
20230914,115500,9356678850,28150,28150,28150,28100,741
|
|
20230914,115400,9335835200,28150,28100,28150,28100,792
|
|
20230914,115300,9313541200,28100,28100,28100,28100,387
|
|
20230914,115200,9302666500,28050,28150,28150,28050,304
|
|
20230914,115100,9294110750,28150,28050,28150,28000,881
|
|
20230914,115000,9269360200,28050,28000,28100,28000,736
|
|
20230914,114900,9248717000,28000,28000,28000,27950,41
|
|
20230914,114800,9247569850,28000,28000,28050,27950,496
|
|
20230914,114700,9233685150,28000,27900,28000,27900,436
|
|
20230914,114600,9221514200,27900,27900,27900,27850,123
|
|
20230914,114500,9218083250,27900,27900,27950,27800,1523
|
|
20230914,114400,9175701050,27900,27900,27950,27900,567
|
|
20230914,114300,9159878350,27900,28000,28050,27900,727
|
|
20230914,114200,9139556600,27950,28150,28150,27950,1150
|
|
20230914,114100,9107308100,28150,28100,28150,28000,1399
|
|
20230914,114000,9068013700,28150,28100,28150,28100,2689
|
|
20230914,113900,8992335150,28100,28050,28100,28050,2595
|
|
20230914,113800,8919426700,28100,28050,28100,28000,713
|
|
20230914,113700,8899421150,28050,28050,28050,28000,1494
|
|
20230914,113600,8857517200,28050,28000,28050,28000,3221
|
|
20230914,113500,8767238500,28000,28000,28000,27950,901
|
|
20230914,113400,8742018050,28000,27950,28000,27950,234
|
|
20230914,113300,8735466600,28000,27950,28000,27900,695
|
|
20230914,113200,8716023600,27950,27900,27950,27900,334
|
|
20230914,113100,8706689100,27950,27950,27950,27900,520
|
|
20230914,113000,8692166600,27950,28000,28000,27900,446
|
|
20230914,112900,8679691650,27900,27950,28000,27900,1582
|
|
20230914,112800,8635434600,27950,27950,27950,27900,716
|
|
20230914,112700,8615438350,27950,27800,28000,27800,5346
|
|
20230914,112600,8466467250,27800,27700,27800,27650,2136
|
|
20230914,112500,8407309750,27750,27700,27800,27700,1271
|
|
20230914,112400,8372076650,27750,27900,27900,27750,1735
|
|
20230914,112300,8323842250,27850,27900,27900,27850,726
|
|
20230914,112200,8303600950,27900,27900,27900,27850,779
|
|
20230914,112100,8281874550,27900,27900,27900,27850,582
|
|
20230914,112000,8265636950,27900,27900,27900,27850,670
|
|
20230914,111900,8246956550,27900,27900,27900,27850,725
|
|
20230914,111800,8226744100,27900,27800,27900,27800,1030
|
|
20230914,111700,8198057550,27800,27850,27850,27800,1724
|
|
20230914,111600,8150060550,27850,27800,27850,27800,966
|
|
20230914,111500,8123190250,27850,27850,27850,27800,764
|
|
20230914,111400,8101915350,27900,27800,27900,27800,1870
|
|
20230914,111300,8049909800,27800,27750,27800,27700,1355
|
|
20230914,111200,8012310150,27700,27700,27750,27700,1188
|
|
20230914,111100,7979400800,27650,27650,27700,27600,1731
|
|
20230914,111000,7931499500,27650,27700,27700,27650,1051
|
|
20230914,110900,7902423750,27700,27650,27700,27650,919
|
|
20230914,110800,7876984950,27650,27700,27700,27650,2274
|
|
20230914,110700,7814042800,27650,27650,27700,27650,1730
|
|
20230914,110600,7766193550,27600,27600,27650,27550,4270
|
|
20230914,110500,7648354250,27650,27650,27700,27600,793
|
|
20230914,110400,7626437800,27650,27650,27700,27650,662
|
|
20230914,110300,7608131850,27650,27700,27700,27650,180
|
|
20230914,110200,7603149850,27650,27700,27700,27650,363
|
|
20230914,110100,7593108300,27700,27600,27700,27600,916
|
|
20230914,110000,7567814850,27600,27650,27700,27600,1034
|
|
20230914,105900,7539202750,27700,27650,27700,27650,1497
|
|
20230914,105800,7497794250,27650,27650,27650,27600,382
|
|
20230914,105700,7487237400,27650,27550,27650,27500,2853
|
|
20230914,105600,7408552050,27550,27550,27550,27500,1940
|
|
20230914,105500,7355106900,27500,27500,27500,27500,937
|
|
20230914,105400,7329339400,27500,27450,27500,27450,410
|
|
20230914,105300,7318070200,27500,27450,27500,27100,1427
|
|
20230914,105200,7279112600,27450,27400,27500,27400,1334
|
|
20230914,105100,7242498000,27450,27450,27450,27400,405
|
|
20230914,105000,7231381900,27450,27500,27550,27400,1765
|
|
20230914,104900,7182839850,27550,27350,27550,27350,3265
|
|
20230914,104800,7093087700,27450,27400,27450,27350,1245
|
|
20230914,104700,7058957100,27450,27350,27450,27350,980
|
|
20230914,104600,7032100850,27400,27400,27400,27300,1232
|
|
20230914,104500,6998363950,27400,27400,27450,27300,1230
|
|
20230914,104400,6964676450,27400,27350,27450,27350,1177
|
|
20230914,104300,6932439950,27400,27250,27450,27250,3547
|
|
20230914,104200,6835426050,27250,27150,27250,27150,509
|
|
20230914,104100,6821594400,27150,27150,27150,27000,668
|
|
20230914,104000,6803491150,27000,27100,27150,27000,2255
|
|
20230914,103900,6742538650,27150,27150,27150,27100,964
|
|
20230914,103800,6716392250,27150,27250,27250,27150,242
|
|
20230914,103700,6709816800,27200,27200,27300,27200,369
|
|
20230914,103600,6699763600,27200,27150,27300,27150,3534
|
|
20230914,103500,6603631750,27200,27100,27200,27100,1482
|
|
20230914,103400,6563451250,27100,27100,27150,27100,1875
|
|
20230914,103300,6512610300,27150,27200,27200,27100,558
|
|
20230914,103200,6497457950,27200,27200,27250,27150,435
|
|
20230914,103100,6485621650,27250,27200,27250,27150,349
|
|
20230914,103000,6476132650,27200,27200,27200,27150,547
|
|
20230914,102900,6461255850,27150,27200,27200,27150,154
|
|
20230914,102800,6457067800,27200,27250,27250,27150,742
|
|
20230914,102700,6436863750,27250,27200,27300,27150,2507
|
|
20230914,102600,6368629450,27200,27250,27250,27100,1989
|
|
20230914,102500,6314546000,27150,27050,27250,27050,6658
|
|
20230914,102400,6133588800,27050,27100,27100,27000,642
|
|
20230914,102300,6116206200,27100,26950,27100,26900,3207
|
|
20230914,102200,6029600300,26950,26850,26950,26850,1470
|
|
20230914,102100,5990068900,26850,26750,26850,26750,445
|
|
20230914,102000,5978147300,26750,26800,26850,26750,830
|
|
20230914,101900,5955910450,26750,26800,26850,26750,1202
|
|
20230914,101800,5923678000,26800,26750,26850,26650,930
|
|
20230914,101700,5898796200,26750,26700,26750,26650,566
|
|
20230914,101600,5883685000,26650,26750,26800,26650,692
|
|
20230914,101500,5865187350,26850,26600,26850,26600,1510
|
|
20230914,101400,5824820300,26600,26600,26650,26600,683
|
|
20230914,101300,5806636200,26600,26500,26600,26500,542
|
|
20230914,101200,5792233300,26550,26600,26600,26500,523
|
|
20230914,101100,5778358600,26550,26500,26600,26500,1270
|
|
20230914,101000,5744673850,26450,26400,26500,26400,1580
|
|
20230914,100900,5702913750,26450,26500,26500,26400,7221
|
|
20230914,100800,5512027850,26550,26500,26550,26450,845
|
|
20230914,100700,5489644500,26450,26550,26550,26450,7165
|
|
20230914,100600,5299837950,26500,26500,26550,26500,689
|
|
20230914,100500,5281558400,26500,26650,26650,26500,4804
|
|
20230914,100400,5153934150,26650,26600,26700,26550,1527
|
|
20230914,100300,5113309900,26600,26600,26650,26600,1975
|
|
20230914,100200,5060758550,26600,26700,26700,26600,445
|
|
20230914,100100,5048911650,26650,26650,26750,26600,1890
|
|
20230914,100000,4998573350,26750,26650,26800,26600,1058
|
|
20230914,095900,4970409600,26650,26650,26700,26600,2023
|
|
20230914,095800,4916530250,26650,26600,26750,26600,806
|
|
20230914,095700,4895053850,26600,26600,26600,26550,1742
|
|
20230914,095600,4848768300,26600,26600,26650,26600,1268
|
|
20230914,095500,4815039300,26600,26550,26650,26550,2174
|
|
20230914,095400,4757245100,26550,26650,26700,26550,3633
|
|
20230914,095300,4660578450,26700,26750,26800,26650,1365
|
|
20230914,095200,4624130850,26750,26700,26850,26700,1036
|
|
20230914,095100,4596442300,26700,26800,26850,26700,1089
|
|
20230914,095000,4567296550,26850,26750,26900,26750,1081
|
|
20230914,094900,4538360800,26800,26550,26800,26550,1269
|
|
20230914,094800,4504498650,26550,26550,26600,26550,3801
|
|
20230914,094700,4403507300,26600,26650,26650,26550,2404
|
|
20230914,094600,4339556850,26650,26700,26700,26550,4653
|
|
20230914,094500,4215704500,26650,26750,26750,26650,3826
|
|
20230914,094400,4113615250,26750,26800,26800,26700,3079
|
|
20230914,094300,4031311500,26800,26800,26800,26750,3017
|
|
20230914,094200,3950594200,26750,26800,26850,26750,2374
|
|
20230914,094100,3887027700,26800,26850,26950,26800,3793
|
|
20230914,094000,3785288600,26850,26950,27000,26800,3206
|
|
20230914,093900,3699097800,26900,27050,27050,26900,2850
|
|
20230914,093800,3622273350,27050,27050,27050,27000,131
|
|
20230914,093700,3618736050,27050,27000,27050,27000,718
|
|
20230914,093600,3599332350,27050,27150,27150,27050,1224
|
|
20230914,093500,3566159100,27150,27050,27150,27000,1502
|
|
20230914,093400,3525507750,27050,27000,27050,26950,949
|
|
20230914,093300,3499872250,27000,27000,27000,27000,665
|
|
20230914,093200,3481917250,27000,26950,27000,26850,475
|
|
20230914,093100,3469120200,27000,26950,27000,26850,1034
|
|
20230914,093000,3441282500,26900,26950,26950,26900,425
|
|
20230914,092900,3429845050,26950,26900,26950,26850,1360
|
|
20230914,092800,3393308500,26850,26900,26950,26850,1575
|
|
20230914,092700,3350961550,26950,26850,26950,26800,2106
|
|
20230914,092600,3294396950,26800,26850,26850,26800,1142
|
|
20230914,092500,3263783700,26800,26950,27000,26800,3259
|
|
20230914,092400,3176159950,27050,26950,27050,26800,1501
|
|
20230914,092300,3135699450,26800,26800,26900,26800,2024
|
|
20230914,092200,3081361300,26800,26750,26850,26750,1505
|
|
20230914,092100,3041007900,26750,26800,26800,26650,1486
|
|
20230914,092000,3001291800,26700,26650,27000,26550,21145
|
|
20230914,091900,2437842250,26650,26950,27000,26650,8800
|
|
20230914,091800,2202153700,26900,27100,27150,26900,14475
|
|
20230914,091700,1811252500,27100,27150,27200,27100,1436
|
|
20230914,091600,1772301300,27150,27150,27200,27150,1457
|
|
20230914,091500,1732741250,27200,27250,27250,27100,3921
|
|
20230914,091400,1626265950,27300,27200,27300,27100,3828
|
|
20230914,091300,1522303550,27150,27250,27250,27100,1798
|
|
20230914,091200,1473449800,27250,27250,27300,27200,1765
|
|
20230914,091100,1425352800,27200,27300,27350,27100,8071
|
|
20230914,091000,1205582450,27300,27700,27700,27300,2169
|
|
20230914,090900,1146202750,27500,27500,27700,27400,1229
|
|
20230914,090800,1112392850,27500,27350,27650,27300,1123
|
|
20230914,090700,1081561900,27450,27500,27500,27200,6310
|
|
20230914,090600,909291100,27500,27550,27700,27500,1299
|
|
20230914,090500,873482250,27500,27600,27800,27500,9481
|
|
20230914,090400,610517500,27500,27400,27700,27300,6448
|
|
20230914,090300,433802600,27400,27500,27500,27350,3015
|
|
20230914,090200,351072000,27500,27550,27800,27450,1238
|
|
20230914,090100,316940450,27450,27400,27450,27300,3338
|
|
20230914,090000,225549400,27450,27750,27750,27400,8148
|