705 lines
38 KiB
CSV
705 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,204200,12663390950,28100,28100,28100,28100,6327
|
|
20230919,204100,12663390950,28100,28100,28100,28100,0
|
|
20230919,204000,12663390950,28100,28100,28100,28100,0
|
|
20230919,203900,12663390950,28100,28100,28100,28100,0
|
|
20230919,203800,12663390950,28100,28100,28100,28100,0
|
|
20230919,203700,12663390950,28100,28100,28100,28100,0
|
|
20230919,203600,12663390950,28100,28100,28100,28100,0
|
|
20230919,203500,12663390950,28100,28100,28100,28100,0
|
|
20230919,203400,12663390950,28100,28100,28100,28100,0
|
|
20230919,203300,12663390950,28100,28100,28100,28100,0
|
|
20230919,203200,12663390950,28100,28100,28100,28100,0
|
|
20230919,203100,12663390950,28100,28100,28100,28100,0
|
|
20230919,203000,12663390950,28100,28100,28100,28100,0
|
|
20230919,202900,12663390950,28100,28100,28100,28100,0
|
|
20230919,202800,12663390950,28100,28100,28100,28100,0
|
|
20230919,202700,12663390950,28100,28100,28100,28100,0
|
|
20230919,202600,12663390950,28100,28100,28100,28100,0
|
|
20230919,202500,12663390950,28100,28100,28100,28100,0
|
|
20230919,202400,12663390950,28100,28100,28100,28100,0
|
|
20230919,202300,12663390950,28100,28100,28100,28100,0
|
|
20230919,202200,12663390950,28100,28100,28100,28100,0
|
|
20230919,202100,12663390950,28100,28100,28100,28100,0
|
|
20230919,202000,12663390950,28100,28100,28100,28100,0
|
|
20230919,201900,12663390950,28100,28100,28100,28100,0
|
|
20230919,201800,12663390950,28100,28100,28100,28100,0
|
|
20230919,201700,12663390950,28100,28100,28100,28100,0
|
|
20230919,201600,12663390950,28100,28100,28100,28100,0
|
|
20230919,201500,12663390950,28100,28100,28100,28100,0
|
|
20230919,201400,12663390950,28100,28100,28100,28100,0
|
|
20230919,201300,12663390950,28100,28100,28100,28100,0
|
|
20230919,201200,12663390950,28100,28100,28100,28100,6327
|
|
20230919,201100,12663390950,28100,28100,28100,28100,0
|
|
20230919,201000,12663390950,28100,28100,28100,28100,0
|
|
20230919,200900,12663390950,28100,28100,28100,28100,0
|
|
20230919,200800,12663390950,28100,28100,28100,28100,0
|
|
20230919,200700,12663390950,28100,28100,28100,28100,0
|
|
20230919,200600,12663390950,28100,28100,28100,28100,0
|
|
20230919,200500,12663390950,28100,28100,28100,28100,0
|
|
20230919,200400,12663390950,28100,28100,28100,28100,0
|
|
20230919,200300,12663390950,28100,28100,28100,28100,0
|
|
20230919,200200,12663390950,28100,28100,28100,28100,0
|
|
20230919,200100,12663390950,28100,28100,28100,28100,0
|
|
20230919,200000,12663390950,28100,28100,28100,28100,0
|
|
20230919,195900,12663390950,28100,28100,28100,28100,0
|
|
20230919,195800,12663390950,28100,28100,28100,28100,0
|
|
20230919,195700,12663390950,28100,28100,28100,28100,0
|
|
20230919,195600,12663390950,28100,28100,28100,28100,0
|
|
20230919,195500,12663390950,28100,28100,28100,28100,0
|
|
20230919,195400,12663390950,28100,28100,28100,28100,0
|
|
20230919,195300,12663390950,28100,28100,28100,28100,0
|
|
20230919,195200,12663390950,28100,28100,28100,28100,0
|
|
20230919,195100,12663390950,28100,28100,28100,28100,0
|
|
20230919,195000,12663390950,28100,28100,28100,28100,0
|
|
20230919,194900,12663390950,28100,28100,28100,28100,0
|
|
20230919,194800,12663390950,28100,28100,28100,28100,0
|
|
20230919,194700,12663390950,28100,28100,28100,28100,0
|
|
20230919,194600,12663390950,28100,28100,28100,28100,0
|
|
20230919,194500,12663390950,28100,28100,28100,28100,0
|
|
20230919,194400,12663390950,28100,28100,28100,28100,0
|
|
20230919,194300,12663390950,28100,28100,28100,28100,0
|
|
20230919,194200,12663390950,28100,28100,28100,28100,6327
|
|
20230919,194100,12663390950,28100,28100,28100,28100,0
|
|
20230919,194000,12663390950,28100,28100,28100,28100,0
|
|
20230919,193900,12663390950,28100,28100,28100,28100,0
|
|
20230919,193800,12663390950,28100,28100,28100,28100,0
|
|
20230919,193700,12663390950,28100,28100,28100,28100,0
|
|
20230919,193600,12663390950,28100,28100,28100,28100,0
|
|
20230919,193500,12663390950,28100,28100,28100,28100,0
|
|
20230919,193400,12663390950,28100,28100,28100,28100,0
|
|
20230919,193300,12663390950,28100,28100,28100,28100,0
|
|
20230919,193200,12663390950,28100,28100,28100,28100,0
|
|
20230919,193100,12663390950,28100,28100,28100,28100,0
|
|
20230919,193000,12663390950,28100,28100,28100,28100,0
|
|
20230919,192900,12663390950,28100,28100,28100,28100,0
|
|
20230919,192800,12663390950,28100,28100,28100,28100,0
|
|
20230919,192700,12663390950,28100,28100,28100,28100,0
|
|
20230919,192600,12663390950,28100,28100,28100,28100,0
|
|
20230919,192500,12663390950,28100,28100,28100,28100,0
|
|
20230919,192400,12663390950,28100,28100,28100,28100,0
|
|
20230919,192300,12663390950,28100,28100,28100,28100,0
|
|
20230919,192200,12663390950,28100,28100,28100,28100,0
|
|
20230919,192100,12663390950,28100,28100,28100,28100,0
|
|
20230919,192000,12663390950,28100,28100,28100,28100,0
|
|
20230919,191900,12663390950,28100,28100,28100,28100,0
|
|
20230919,191800,12663390950,28100,28100,28100,28100,0
|
|
20230919,191700,12663390950,28100,28100,28100,28100,0
|
|
20230919,191600,12663390950,28100,28100,28100,28100,0
|
|
20230919,191500,12663390950,28100,28100,28100,28100,0
|
|
20230919,191400,12663390950,28100,28100,28100,28100,0
|
|
20230919,191300,12663390950,28100,28100,28100,28100,0
|
|
20230919,191200,12663390950,28100,28100,28100,28100,6327
|
|
20230919,191100,12663390950,28100,28100,28100,28100,0
|
|
20230919,191000,12663390950,28100,28100,28100,28100,0
|
|
20230919,190900,12663390950,28100,28100,28100,28100,0
|
|
20230919,190800,12663390950,28100,28100,28100,28100,0
|
|
20230919,190700,12663390950,28100,28100,28100,28100,0
|
|
20230919,190600,12663390950,28100,28100,28100,28100,0
|
|
20230919,190500,12663390950,28100,28100,28100,28100,0
|
|
20230919,190400,12663390950,28100,28100,28100,28100,0
|
|
20230919,190300,12663390950,28100,28100,28100,28100,0
|
|
20230919,190200,12663390950,28100,28100,28100,28100,0
|
|
20230919,190100,12663390950,28100,28100,28100,28100,0
|
|
20230919,190000,12663390950,28100,28100,28100,28100,0
|
|
20230919,185900,12663390950,28100,28100,28100,28100,0
|
|
20230919,185800,12663390950,28100,28100,28100,28100,0
|
|
20230919,185700,12663390950,28100,28100,28100,28100,0
|
|
20230919,185600,12663390950,28100,28100,28100,28100,0
|
|
20230919,185500,12663390950,28100,28100,28100,28100,0
|
|
20230919,185400,12663390950,28100,28100,28100,28100,0
|
|
20230919,185300,12663390950,28100,28100,28100,28100,0
|
|
20230919,185200,12663390950,28100,28100,28100,28100,0
|
|
20230919,185100,12663390950,28100,28100,28100,28100,0
|
|
20230919,185000,12663390950,28100,28100,28100,28100,0
|
|
20230919,184900,12663390950,28100,28100,28100,28100,0
|
|
20230919,184800,12663390950,28100,28100,28100,28100,0
|
|
20230919,184700,12663390950,28100,28100,28100,28100,0
|
|
20230919,184600,12663390950,28100,28100,28100,28100,0
|
|
20230919,184500,12663390950,28100,28100,28100,28100,0
|
|
20230919,184400,12663390950,28100,28100,28100,28100,0
|
|
20230919,184300,12663390950,28100,28100,28100,28100,0
|
|
20230919,184200,12663390950,28100,28100,28100,28100,6327
|
|
20230919,184100,12663390950,28100,28100,28100,28100,0
|
|
20230919,184000,12663390950,28100,28100,28100,28100,0
|
|
20230919,183900,12663390950,28100,28100,28100,28100,0
|
|
20230919,183800,12663390950,28100,28100,28100,28100,0
|
|
20230919,183700,12663390950,28100,28100,28100,28100,0
|
|
20230919,183600,12663390950,28100,28100,28100,28100,0
|
|
20230919,183500,12663390950,28100,28100,28100,28100,0
|
|
20230919,183400,12663390950,28100,28100,28100,28100,0
|
|
20230919,183300,12663390950,28100,28100,28100,28100,0
|
|
20230919,183200,12663390950,28100,28100,28100,28100,0
|
|
20230919,183100,12663390950,28100,28100,28100,28100,0
|
|
20230919,183000,12663390950,28100,28100,28100,28100,0
|
|
20230919,182900,12663390950,28100,28100,28100,28100,0
|
|
20230919,182800,12663390950,28100,28100,28100,28100,0
|
|
20230919,182700,12663390950,28100,28100,28100,28100,0
|
|
20230919,182600,12663390950,28100,28100,28100,28100,0
|
|
20230919,182500,12663390950,28100,28100,28100,28100,0
|
|
20230919,182400,12663390950,28100,28100,28100,28100,0
|
|
20230919,182300,12663390950,28100,28100,28100,28100,0
|
|
20230919,182200,12663390950,28100,28100,28100,28100,0
|
|
20230919,182100,12663390950,28100,28100,28100,28100,0
|
|
20230919,182000,12663390950,28100,28100,28100,28100,0
|
|
20230919,181900,12663390950,28100,28100,28100,28100,0
|
|
20230919,181800,12663390950,28100,28100,28100,28100,0
|
|
20230919,181700,12663390950,28100,28100,28100,28100,0
|
|
20230919,181600,12663390950,28100,28100,28100,28100,0
|
|
20230919,181500,12663390950,28100,28100,28100,28100,0
|
|
20230919,181400,12663390950,28100,28100,28100,28100,0
|
|
20230919,181300,12663390950,28100,28100,28100,28100,0
|
|
20230919,181200,12663390950,28100,28100,28100,28100,6327
|
|
20230919,181100,12663390950,28100,28100,28100,28100,0
|
|
20230919,181000,12663390950,28100,28100,28100,28100,0
|
|
20230919,180900,12663390950,28100,28100,28100,28100,0
|
|
20230919,180800,12663390950,28100,28100,28100,28100,0
|
|
20230919,180700,12663390950,28100,28100,28100,28100,0
|
|
20230919,180600,12663390950,28100,28100,28100,28100,0
|
|
20230919,180500,12663390950,28100,28100,28100,28100,0
|
|
20230919,180400,12663390950,28100,28100,28100,28100,0
|
|
20230919,180300,12663390950,28100,28100,28100,28100,0
|
|
20230919,180200,12663390950,28100,28100,28100,28100,0
|
|
20230919,180100,12663390950,28100,28100,28100,28100,0
|
|
20230919,180000,12663390950,28100,28100,28100,28100,0
|
|
20230919,175900,12663390950,28100,28100,28100,28100,0
|
|
20230919,175800,12663390950,28100,28100,28100,28100,0
|
|
20230919,175700,12663390950,28100,28100,28100,28100,0
|
|
20230919,175600,12663390950,28100,28100,28100,28100,0
|
|
20230919,175500,12663390950,28100,28100,28100,28100,0
|
|
20230919,175400,12663390950,28100,28100,28100,28100,0
|
|
20230919,175300,12663390950,28100,28100,28100,28100,0
|
|
20230919,175200,12663390950,28100,28100,28100,28100,0
|
|
20230919,175100,12663390950,28100,28100,28100,28100,0
|
|
20230919,175000,12663390950,28100,28100,28100,28100,0
|
|
20230919,174900,12663390950,28100,28100,28100,28100,0
|
|
20230919,174800,12663390950,28100,28100,28100,28100,0
|
|
20230919,174700,12663390950,28100,28100,28100,28100,0
|
|
20230919,174600,12663390950,28100,28100,28100,28100,0
|
|
20230919,174500,12663390950,28100,28100,28100,28100,0
|
|
20230919,174400,12663390950,28100,28100,28100,28100,0
|
|
20230919,174300,12663390950,28100,28100,28100,28100,0
|
|
20230919,174200,12663390950,28100,28100,28100,28100,6327
|
|
20230919,174100,12663390950,28100,28100,28100,28100,0
|
|
20230919,174000,12663390950,28100,28100,28100,28100,0
|
|
20230919,173900,12663390950,28100,28100,28100,28100,0
|
|
20230919,173800,12663390950,28100,28100,28100,28100,0
|
|
20230919,173700,12663390950,28100,28100,28100,28100,0
|
|
20230919,173600,12663390950,28100,28100,28100,28100,0
|
|
20230919,173500,12663390950,28100,28100,28100,28100,0
|
|
20230919,173400,12663390950,28100,28100,28100,28100,0
|
|
20230919,173300,12663390950,28100,28100,28100,28100,0
|
|
20230919,173200,12663390950,28100,28100,28100,28100,0
|
|
20230919,173100,12663390950,28100,28100,28100,28100,0
|
|
20230919,173000,12663390950,28100,28100,28100,28100,0
|
|
20230919,172900,12663390950,28100,28100,28100,28100,0
|
|
20230919,172800,12663390950,28100,28100,28100,28100,0
|
|
20230919,172700,12663390950,28100,28100,28100,28100,0
|
|
20230919,172600,12663390950,28100,28100,28100,28100,0
|
|
20230919,172500,12663390950,28100,28100,28100,28100,0
|
|
20230919,172400,12663390950,28100,28100,28100,28100,0
|
|
20230919,172300,12663390950,28100,28100,28100,28100,0
|
|
20230919,172200,12663390950,28100,28100,28100,28100,0
|
|
20230919,172100,12663390950,28100,28100,28100,28100,0
|
|
20230919,172000,12663390950,28100,28100,28100,28100,0
|
|
20230919,171900,12663390950,28100,28100,28100,28100,0
|
|
20230919,171800,12663390950,28100,28100,28100,28100,0
|
|
20230919,171700,12663390950,28100,28100,28100,28100,0
|
|
20230919,171600,12663390950,28100,28100,28100,28100,0
|
|
20230919,171500,12663390950,28100,28100,28100,28100,0
|
|
20230919,171400,12663390950,28100,28100,28100,28100,0
|
|
20230919,171300,12663390950,28100,28100,28100,28100,0
|
|
20230919,171200,12663390950,28100,28100,28100,28100,6327
|
|
20230919,171100,12663390950,28100,28100,28100,28100,0
|
|
20230919,171000,12663390950,28100,28100,28100,28100,0
|
|
20230919,170900,12663390950,28100,28100,28100,28100,0
|
|
20230919,170800,12663390950,28100,28100,28100,28100,0
|
|
20230919,170700,12663390950,28100,28100,28100,28100,0
|
|
20230919,170600,12663390950,28100,28100,28100,28100,0
|
|
20230919,170500,12663390950,28100,28100,28100,28100,0
|
|
20230919,170400,12663390950,28100,28100,28100,28100,0
|
|
20230919,170300,12663390950,28100,28100,28100,28100,0
|
|
20230919,170200,12663390950,28100,28100,28100,28100,0
|
|
20230919,170100,12663390950,28100,28100,28100,28100,0
|
|
20230919,170000,12663390950,28100,28100,28100,28100,0
|
|
20230919,165900,12663390950,28100,28100,28100,28100,0
|
|
20230919,165800,12663390950,28100,28100,28100,28100,0
|
|
20230919,165700,12663390950,28100,28100,28100,28100,0
|
|
20230919,165600,12663390950,28100,28100,28100,28100,0
|
|
20230919,165500,12663390950,28100,28100,28100,28100,0
|
|
20230919,165400,12663390950,28100,28100,28100,28100,0
|
|
20230919,165300,12663390950,28100,28100,28100,28100,0
|
|
20230919,165200,12663390950,28100,28100,28100,28100,0
|
|
20230919,165100,12663390950,28100,28100,28100,28100,0
|
|
20230919,165000,12663390950,28100,28100,28100,28100,0
|
|
20230919,164900,12663390950,28100,28100,28100,28100,0
|
|
20230919,164800,12663390950,28100,28100,28100,28100,0
|
|
20230919,164700,12663390950,28100,28100,28100,28100,0
|
|
20230919,164600,12663390950,28100,28100,28100,28100,0
|
|
20230919,164500,12663390950,28100,28100,28100,28100,0
|
|
20230919,164400,12663390950,28100,28100,28100,28100,0
|
|
20230919,164300,12663390950,28100,28100,28100,28100,0
|
|
20230919,164200,12663390950,28100,28100,28100,28100,6327
|
|
20230919,164100,12663390950,28100,28100,28100,28100,0
|
|
20230919,164000,12663390950,28100,28100,28100,28100,0
|
|
20230919,163900,12663390950,28100,28100,28100,28100,0
|
|
20230919,163800,12663390950,28100,28100,28100,28100,0
|
|
20230919,163700,12663390950,28100,28100,28100,28100,0
|
|
20230919,163600,12663390950,28100,28100,28100,28100,0
|
|
20230919,163500,12663390950,28100,28100,28100,28100,0
|
|
20230919,163400,12663390950,28100,28100,28100,28100,0
|
|
20230919,163300,12663390950,28100,28100,28100,28100,0
|
|
20230919,163200,12663390950,28100,28100,28100,28100,0
|
|
20230919,163100,12663390950,28100,28100,28100,28100,0
|
|
20230919,163000,12663390950,28100,28100,28100,28100,0
|
|
20230919,162900,12663390950,28100,28100,28100,28100,0
|
|
20230919,162800,12663390950,28100,28100,28100,28100,0
|
|
20230919,162700,12663390950,28100,28100,28100,28100,0
|
|
20230919,162600,12663390950,28100,28100,28100,28100,0
|
|
20230919,162500,12663390950,28100,28100,28100,28100,0
|
|
20230919,162400,12663390950,28100,28100,28100,28100,0
|
|
20230919,162300,12663390950,28100,28100,28100,28100,0
|
|
20230919,162200,12663390950,28100,28100,28100,28100,0
|
|
20230919,162100,12663390950,28100,28100,28100,28100,0
|
|
20230919,162000,12663390950,28100,28100,28100,28100,0
|
|
20230919,161900,12663390950,28100,28100,28100,28100,0
|
|
20230919,161800,12663390950,28100,28100,28100,28100,0
|
|
20230919,161700,12663390950,28100,28100,28100,28100,0
|
|
20230919,161600,12663390950,28100,28100,28100,28100,0
|
|
20230919,161500,12663390950,28100,28100,28100,28100,0
|
|
20230919,161400,12663390950,28100,28100,28100,28100,0
|
|
20230919,161300,12663390950,28100,28100,28100,28100,0
|
|
20230919,161200,12663390950,28100,28100,28100,28100,6327
|
|
20230919,161100,12663390950,28100,28100,28100,28100,0
|
|
20230919,161000,12663390950,28100,28100,28100,28100,0
|
|
20230919,160900,12663390950,28100,28100,28100,28100,0
|
|
20230919,160800,12663390950,28100,28100,28100,28100,0
|
|
20230919,160700,12663390950,28100,28100,28100,28100,0
|
|
20230919,160600,12663390950,28100,28100,28100,28100,0
|
|
20230919,160500,12663390950,28100,28100,28100,28100,0
|
|
20230919,160400,12663390950,28100,28100,28100,28100,0
|
|
20230919,160300,12663390950,28100,28100,28100,28100,0
|
|
20230919,160200,12663390950,28100,28100,28100,28100,0
|
|
20230919,160100,12663390950,28100,28100,28100,28100,0
|
|
20230919,160000,12663390950,28100,28100,28100,28100,0
|
|
20230919,155900,12663390950,28100,28100,28100,28100,0
|
|
20230919,155800,12663390950,28100,28100,28100,28100,0
|
|
20230919,155700,12663390950,28100,28100,28100,28100,0
|
|
20230919,155600,12663390950,28100,28100,28100,28100,0
|
|
20230919,155500,12663390950,28100,28100,28100,28100,0
|
|
20230919,155400,12663390950,28100,28100,28100,28100,0
|
|
20230919,155300,12663390950,28100,28100,28100,28100,0
|
|
20230919,155200,12663390950,28100,28100,28100,28100,0
|
|
20230919,155100,12663390950,28100,28100,28100,28100,0
|
|
20230919,155000,12663390950,28100,28100,28100,28100,0
|
|
20230919,154900,12663390950,28100,28100,28100,28100,0
|
|
20230919,154800,12663390950,28100,28100,28100,28100,0
|
|
20230919,154700,12663390950,28100,28100,28100,28100,0
|
|
20230919,154600,12663390950,28100,28100,28100,28100,0
|
|
20230919,154500,12663390950,28100,28100,28100,28100,0
|
|
20230919,154400,12663390950,28100,28100,28100,28100,0
|
|
20230919,154300,12663390950,28100,28100,28100,28100,0
|
|
20230919,154200,12663390950,28100,28100,28100,28100,6327
|
|
20230919,154100,12663390950,28100,28100,28100,28100,0
|
|
20230919,154000,12663390950,28100,28100,28100,28100,0
|
|
20230919,153900,12663390950,28100,28100,28100,28100,0
|
|
20230919,153800,12663390950,28100,28100,28100,28100,0
|
|
20230919,153700,12663390950,28100,28100,28100,28100,0
|
|
20230919,153600,12663390950,28100,28100,28100,28100,0
|
|
20230919,153500,12663390950,28100,28100,28100,28100,0
|
|
20230919,153400,12663390950,28100,28100,28100,28100,0
|
|
20230919,153300,12663390950,28100,28100,28100,28100,0
|
|
20230919,153200,12663390950,28100,28100,28100,28100,0
|
|
20230919,153100,12663390950,28100,28100,28100,28100,0
|
|
20230919,153000,12663390950,28100,28100,28100,28100,6327
|
|
20230919,152900,12485602250,28200,28200,28200,28200,0
|
|
20230919,152800,12485602250,28200,28200,28200,28200,0
|
|
20230919,152700,12485602250,28200,28200,28200,28200,0
|
|
20230919,152600,12485602250,28200,28200,28200,28200,0
|
|
20230919,152500,12485602250,28200,28200,28200,28200,0
|
|
20230919,152400,12485602250,28200,28200,28200,28200,0
|
|
20230919,152300,12485602250,28200,28200,28200,28200,0
|
|
20230919,152200,12485602250,28200,28200,28200,28200,0
|
|
20230919,152100,12485602250,28200,28200,28200,28200,0
|
|
20230919,152000,12485602250,28200,28200,28200,28200,0
|
|
20230919,151900,12485602250,28200,28150,28200,28100,3657
|
|
20230919,151800,12382619650,28150,28100,28200,28100,2792
|
|
20230919,151700,12304005550,28150,28100,28150,28100,1817
|
|
20230919,151600,12252924250,28150,28100,28150,28050,3799
|
|
20230919,151500,12146167350,28100,28100,28100,28050,1384
|
|
20230919,151400,12107280150,28100,28100,28100,28050,1531
|
|
20230919,151300,12064260200,28100,28050,28100,28050,2157
|
|
20230919,151200,12003665450,28050,28000,28050,27950,4666
|
|
20230919,151100,11872971700,28000,27950,28000,27900,2225
|
|
20230919,151000,11810774700,27950,28000,28000,27950,662
|
|
20230919,150900,11792242650,27950,27900,28000,27900,610
|
|
20230919,150800,11775194650,27900,27850,27900,27800,840
|
|
20230919,150700,11751796700,27800,27850,27900,27800,639
|
|
20230919,150600,11734000300,27900,27850,27950,27800,786
|
|
20230919,150500,11712078550,27800,27850,27850,27800,932
|
|
20230919,150400,11686131950,27900,27850,27950,27850,570
|
|
20230919,150300,11670226500,27900,27750,27900,27750,561
|
|
20230919,150200,11654612650,27750,27800,27850,27750,694
|
|
20230919,150100,11635304000,27750,27900,27950,27750,1033
|
|
20230919,150000,11606535250,27900,27900,28000,27900,603
|
|
20230919,145900,11589688350,27850,27950,28000,27850,2846
|
|
20230919,145800,11510231550,28000,28000,28050,27950,2210
|
|
20230919,145700,11448344200,28000,28050,28050,28000,1624
|
|
20230919,145600,11402835250,28000,28050,28050,28000,2672
|
|
20230919,145500,11327919150,28050,28000,28050,28000,1569
|
|
20230919,145400,11283977900,28050,28000,28050,28000,820
|
|
20230919,145300,11260996450,27950,28000,28050,27950,1053
|
|
20230919,145200,11231507250,28000,28000,28000,27900,2452
|
|
20230919,145100,11162906750,28000,27950,28000,27900,1070
|
|
20230919,145000,11132981500,27950,27950,27950,27900,1484
|
|
20230919,144900,11091541600,27950,27950,28000,27900,749
|
|
20230919,144800,11070593250,27950,28000,28000,27900,1534
|
|
20230919,144700,11027669700,27950,28000,28000,27950,1252
|
|
20230919,144600,10992619050,28000,27900,28000,27900,655
|
|
20230919,144500,10974288050,27900,28000,28000,27900,656
|
|
20230919,144400,10955948850,28000,28000,28000,27950,4010
|
|
20230919,144300,10843788200,28000,28050,28050,27950,2267
|
|
20230919,144200,10780282450,28000,28050,28050,28000,860
|
|
20230919,144100,10756180050,28050,28000,28050,27900,3102
|
|
20230919,144000,10669418900,28000,27950,28050,27900,3321
|
|
20230919,143900,10576475900,28000,28050,28050,27950,1738
|
|
20230919,143800,10527798750,28050,28050,28100,28050,3091
|
|
20230919,143700,10441076750,28050,28050,28100,28000,1561
|
|
20230919,143600,10397281600,28050,27950,28050,27900,3842
|
|
20230919,143500,10289761550,28000,27950,28000,27900,1606
|
|
20230919,143400,10244861650,27950,28000,28000,27900,2003
|
|
20230919,143300,10188824900,28000,27900,28000,27850,6385
|
|
20230919,143200,10010246600,27900,27700,27950,27650,11585
|
|
20230919,143100,9687765250,27700,27700,27700,27600,1879
|
|
20230919,143000,9635775750,27700,27400,27700,27400,4789
|
|
20230919,142900,9503662850,27450,27500,27500,27450,459
|
|
20230919,142800,9491053500,27400,27450,27500,27400,457
|
|
20230919,142700,9478513950,27500,27500,27550,27450,947
|
|
20230919,142600,9452482200,27450,27450,27500,27450,429
|
|
20230919,142500,9440688250,27450,27500,27500,27400,409
|
|
20230919,142400,9429453000,27450,27450,27500,27350,639
|
|
20230919,142300,9411925400,27500,27500,27550,27500,1185
|
|
20230919,142200,9379308950,27500,27500,27550,27500,606
|
|
20230919,142100,9362628500,27550,27400,27550,27400,2153
|
|
20230919,142000,9303378800,27450,27350,27450,27300,1439
|
|
20230919,141900,9263930700,27350,27400,27400,27300,412
|
|
20230919,141800,9252664300,27350,27300,27350,27250,356
|
|
20230919,141700,9242945650,27300,27300,27350,27300,566
|
|
20230919,141600,9227482000,27300,27150,27300,27150,792
|
|
20230919,141500,9205896950,27250,27050,27250,27050,1129
|
|
20230919,141400,9175256600,27050,27100,27150,27000,451
|
|
20230919,141300,9163042600,27050,27050,27100,27050,827
|
|
20230919,141200,9140671700,27050,27050,27050,27050,93
|
|
20230919,141100,9138156050,27050,27100,27100,27050,48
|
|
20230919,141000,9136856800,27050,27050,27100,27050,174
|
|
20230919,140900,9132149050,27050,27050,27100,27050,99
|
|
20230919,140800,9129470600,27050,27050,27050,27050,262
|
|
20230919,140700,9122383500,27050,27100,27100,27050,185
|
|
20230919,140600,9117376250,27050,27100,27100,27050,455
|
|
20230919,140500,9105049300,27100,27100,27100,27100,45
|
|
20230919,140400,9103829800,27100,27150,27150,27100,313
|
|
20230919,140300,9095344650,27150,27100,27150,27100,155
|
|
20230919,140200,9091138550,27100,27100,27100,27050,736
|
|
20230919,140100,9071202050,27050,27100,27100,27050,165
|
|
20230919,140000,9066731750,27100,27100,27150,27100,68
|
|
20230919,135900,9064888100,27100,27100,27100,27100,64
|
|
20230919,135800,9063153700,27100,27100,27100,27100,360
|
|
20230919,135700,9053397700,27050,27100,27100,27050,103
|
|
20230919,135600,9050611000,27050,27050,27050,27050,148
|
|
20230919,135500,9046607600,27050,27100,27100,27050,219
|
|
20230919,135400,9040675350,27100,27100,27100,27050,319
|
|
20230919,135300,9032042250,27150,27100,27150,27100,244
|
|
20230919,135200,9025424600,27100,27100,27100,27100,86
|
|
20230919,135100,9023094000,27100,27150,27150,27100,228
|
|
20230919,135000,9016914850,27150,27050,27150,27050,280
|
|
20230919,134900,9009325700,27050,27050,27050,27050,458
|
|
20230919,134800,8996936800,27050,27050,27050,27050,145
|
|
20230919,134700,8993014550,27050,27200,27200,27050,84
|
|
20230919,134600,8990739200,27050,27050,27200,27050,443
|
|
20230919,134500,8978725850,27050,27050,27050,27000,787
|
|
20230919,134400,8957457650,27050,27050,27050,27050,1317
|
|
20230919,134300,8921832800,27100,27050,27100,27050,52
|
|
20230919,134200,8920425500,27100,27100,27200,27050,903
|
|
20230919,134100,8895977650,27100,27100,27200,27100,108
|
|
20230919,134000,8893049750,27100,27150,27150,27100,553
|
|
20230919,133900,8878051750,27150,27150,27150,27150,37
|
|
20230919,133800,8877047200,27150,27150,27150,27150,99
|
|
20230919,133700,8874359350,27250,27250,27250,27150,345
|
|
20230919,133600,8864963300,27150,27200,27250,27150,965
|
|
20230919,133500,8838763100,27150,27150,27150,27150,68
|
|
20230919,133400,8836916900,27150,27200,27200,27150,1527
|
|
20230919,133300,8795383350,27200,27200,27250,27200,73
|
|
20230919,133200,8793397200,27200,27250,27300,27200,854
|
|
20230919,133100,8770128750,27250,27250,27250,27250,65
|
|
20230919,133000,8768357500,27250,27250,27300,27250,401
|
|
20230919,132900,8757429700,27250,27250,27250,27200,178
|
|
20230919,132800,8752579250,27250,27250,27250,27250,97
|
|
20230919,132700,8749936000,27250,27300,27300,27250,54
|
|
20230919,132600,8748463950,27250,27200,27250,27200,177
|
|
20230919,132500,8743647450,27200,27200,27200,27200,164
|
|
20230919,132400,8739186650,27200,27200,27200,27200,136
|
|
20230919,132300,8735487450,27250,27200,27250,27200,127
|
|
20230919,132200,8732029850,27200,27250,27250,27200,59
|
|
20230919,132100,8730423850,27250,27250,27250,27250,485
|
|
20230919,132000,8717207600,27250,27250,27250,27200,71
|
|
20230919,131900,8715273700,27250,27250,27250,27200,125
|
|
20230919,131800,8711867550,27250,27300,27300,27250,128
|
|
20230919,131700,8708379450,27250,27300,27300,27250,300
|
|
20230919,131600,8700201900,27250,27250,27250,27250,203
|
|
20230919,131500,8694670150,27250,27350,27350,27250,1223
|
|
20230919,131400,8661294800,27350,27350,27350,27300,1000
|
|
20230919,131300,8633945400,27400,27450,27450,27400,1161
|
|
20230919,131200,8602132900,27400,27400,27400,27400,52
|
|
20230919,131100,8600708100,27400,27450,27450,27400,951
|
|
20230919,131000,8574605350,27450,27450,27500,27450,61
|
|
20230919,130900,8572930350,27500,27500,27500,27500,13
|
|
20230919,130800,8572572850,27500,27500,27500,27450,1801
|
|
20230919,130700,8523045400,27500,27550,27550,27500,67
|
|
20230919,130600,8521202000,27500,27550,27550,27500,88
|
|
20230919,130500,8518781350,27500,27500,27550,27500,182
|
|
20230919,130400,8513772500,27550,27550,27550,27500,135
|
|
20230919,130300,8510055400,27550,27500,27550,27500,173
|
|
20230919,130200,8505294800,27500,27500,27500,27500,130
|
|
20230919,130100,8501719800,27500,27500,27500,27500,13
|
|
20230919,130000,8501362300,27500,27550,27550,27500,121
|
|
20230919,125900,8498031800,27550,27500,27550,27500,175
|
|
20230919,125800,8493216650,27550,27500,27550,27500,66
|
|
20230919,125700,8491401100,27500,27550,27550,27500,337
|
|
20230919,125600,8482129850,27500,27500,27550,27500,93
|
|
20230919,125500,8479571400,27550,27500,27550,27500,115
|
|
20230919,125400,8476403900,27500,27550,27550,27500,85
|
|
20230919,125300,8474064350,27500,27550,27550,27500,182
|
|
20230919,125200,8469055800,27500,27500,27550,27500,239
|
|
20230919,125100,8462483250,27500,27500,27550,27500,348
|
|
20230919,125000,8452910500,27550,27550,27550,27500,14
|
|
20230919,124900,8452524900,27500,27500,27550,27500,346
|
|
20230919,124800,8443007150,27500,27550,27550,27500,121
|
|
20230919,124700,8439676650,27550,27550,27550,27500,153
|
|
20230919,124600,8435467600,27550,27500,27550,27500,223
|
|
20230919,124500,8429332750,27550,27500,27550,27500,106
|
|
20230919,124400,8426416200,27500,27500,27550,27500,168
|
|
20230919,124300,8421793550,27500,27550,27550,27500,237
|
|
20230919,124200,8415268000,27600,27550,27600,27550,74
|
|
20230919,124100,8413226150,27600,27550,27600,27500,360
|
|
20230919,124000,8403300300,27500,27500,27500,27450,282
|
|
20230919,123900,8395547200,27500,27400,27500,27400,74
|
|
20230919,123800,8393517950,27450,27450,27450,27450,56
|
|
20230919,123700,8391980750,27400,27450,27450,27400,231
|
|
20230919,123600,8385650700,27450,27450,27450,27450,66
|
|
20230919,123500,8383839000,27450,27500,27500,27400,530
|
|
20230919,123400,8369277150,27450,27400,27450,27400,123
|
|
20230919,123300,8365902950,27450,27450,27450,27450,577
|
|
20230919,123200,8350064300,27400,27400,27450,27400,1260
|
|
20230919,123100,8315515300,27400,27400,27400,27400,66
|
|
20230919,123000,8313706900,27350,27300,27350,27300,146
|
|
20230919,122900,8309716000,27300,27350,27350,27300,93
|
|
20230919,122800,8307174750,27350,27350,27350,27300,54
|
|
20230919,122700,8305700000,27300,27350,27350,27300,122
|
|
20230919,122600,8302365500,27300,27300,27300,27300,46
|
|
20230919,122500,8301109700,27300,27350,27350,27300,58
|
|
20230919,122400,8299523450,27300,27350,27350,27300,118
|
|
20230919,122300,8296300850,27350,27350,27350,27300,67
|
|
20230919,122200,8294468500,27300,27300,27350,27300,70
|
|
20230919,122100,8292557100,27300,27300,27300,27300,0
|
|
20230919,122000,8292557100,27300,27350,27350,27300,107
|
|
20230919,121900,8289632900,27350,27300,27350,27300,69
|
|
20230919,121800,8287748150,27350,27350,27350,27300,136
|
|
20230919,121700,8284031150,27350,27350,27350,27350,15
|
|
20230919,121600,8283620900,27300,27300,27350,27300,131
|
|
20230919,121500,8280041750,27300,27300,27300,27300,44
|
|
20230919,121400,8278840550,27350,27300,27350,27300,62
|
|
20230919,121300,8277144900,27300,27250,27350,27250,168
|
|
20230919,121200,8272562650,27250,27250,27350,27250,177
|
|
20230919,121100,8267733000,27350,27300,27350,27250,365
|
|
20230919,121000,8257770400,27300,27300,27300,27300,187
|
|
20230919,120900,8252665300,27250,27200,27250,27200,2429
|
|
20230919,120800,8186593550,27200,27200,27250,27200,454
|
|
20230919,120700,8174244450,27250,27250,27250,27150,205
|
|
20230919,120600,8168672700,27200,27200,27200,27200,245
|
|
20230919,120500,8162008700,27150,27150,27150,27100,2427
|
|
20230919,120400,8096117800,27150,27100,27150,27100,36
|
|
20230919,120300,8095140450,27150,27100,27150,27100,107
|
|
20230919,120200,8092237750,27100,27150,27150,27100,170
|
|
20230919,120100,8087630250,27150,27150,27150,27100,275
|
|
20230919,120000,8080166200,27150,27200,27200,27100,424
|
|
20230919,115900,8068668700,27200,27100,27200,27100,475
|
|
20230919,115800,8055767100,27100,27050,27150,27050,572
|
|
20230919,115700,8040256750,27100,27100,27100,27050,533
|
|
20230919,115600,8025821550,27100,27050,27100,27050,288
|
|
20230919,115500,8018025200,27050,27050,27050,27050,609
|
|
20230919,115400,8001551750,27050,27100,27100,27050,593
|
|
20230919,115300,7985486450,27150,27150,27150,27100,1282
|
|
20230919,115200,7950730150,27100,27150,27150,27100,301
|
|
20230919,115100,7942569600,27150,27150,27150,27150,505
|
|
20230919,115000,7928858850,27150,27100,27150,27100,270
|
|
20230919,114900,7921538350,27100,27200,27200,27100,2152
|
|
20230919,114800,7863069850,27250,27300,27300,27250,716
|
|
20230919,114700,7843556350,27250,27300,27350,27250,532
|
|
20230919,114600,7829034450,27300,27350,27350,27300,779
|
|
20230919,114500,7807765250,27350,27350,27350,27300,171
|
|
20230919,114400,7803093400,27350,27250,27350,27250,337
|
|
20230919,114300,7793893500,27300,27250,27300,27250,148
|
|
20230919,114200,7789857000,27250,27250,27300,27250,320
|
|
20230919,114100,7781131150,27250,27200,27300,27200,159
|
|
20230919,114000,7776795350,27250,27300,27300,27200,643
|
|
20230919,113900,7759267950,27300,27400,27400,27300,1973
|
|
20230919,113800,7705311100,27400,27100,27400,27100,2241
|
|
20230919,113700,7644173100,27100,27200,27200,27100,397
|
|
20230919,113600,7633396900,27150,27200,27200,27150,154
|
|
20230919,113500,7629215200,27150,27150,27200,27100,446
|
|
20230919,113400,7617100950,27100,27150,27150,27100,457
|
|
20230919,113300,7604695400,27150,27200,27200,27150,305
|
|
20230919,113200,7596411600,27150,27150,27200,27150,419
|
|
20230919,113100,7585035150,27150,27200,27200,27150,955
|
|
20230919,113000,7559105800,27250,27250,27250,27150,636
|
|
20230919,112900,7541804450,27200,27200,27200,27200,500
|
|
20230919,112800,7528204450,27200,27200,27200,27150,201
|
|
20230919,112700,7522742300,27150,27200,27200,27150,188
|
|
20230919,112600,7517636600,27150,27200,27250,27150,110
|
|
20230919,112500,7514645950,27200,27200,27200,27150,552
|
|
20230919,112400,7499649850,27200,27200,27250,27200,1218
|
|
20230919,112300,7466517300,27200,27200,27250,27200,647
|
|
20230919,112200,7448918350,27250,27200,27250,27200,328
|
|
20230919,112100,7439988350,27200,27200,27250,27200,345
|
|
20230919,112000,7430601350,27200,27250,27250,27200,593
|
|
20230919,111900,7414445000,27250,27200,27250,27200,237
|
|
20230919,111800,7407996550,27250,27250,27250,27200,328
|
|
20230919,111700,7399066550,27250,27200,27250,27200,615
|
|
20230919,111600,7382335500,27200,27250,27250,27200,233
|
|
20230919,111500,7375993600,27200,27250,27250,27200,1374
|
|
20230919,111400,7338562900,27250,27250,27250,27250,84
|
|
20230919,111300,7336273900,27250,27350,27350,27250,238
|
|
20230919,111200,7329773500,27300,27300,27350,27300,710
|
|
20230919,111100,7310390100,27300,27350,27400,27300,352
|
|
20230919,111000,7300766900,27300,27300,27350,27300,146
|
|
20230919,110900,7296779950,27350,27250,27350,27250,211
|
|
20230919,110800,7291023100,27250,27400,27400,27250,196
|
|
20230919,110700,7285674650,27400,27250,27400,27250,566
|
|
20230919,110600,7270198150,27300,27150,27300,27150,478
|
|
20230919,110500,7257176400,27150,27150,27200,27150,945
|
|
20230919,110400,7231519550,27150,27250,27250,27150,302
|
|
20230919,110300,7223305850,27250,27200,27250,27150,209
|
|
20230919,110200,7217620100,27200,27200,27250,27200,417
|
|
20230919,110100,7206275200,27250,27200,27250,27200,735
|
|
20230919,110000,7186281400,27200,27300,27350,27200,309
|
|
20230919,105900,7177853200,27250,27250,27250,27250,183
|
|
20230919,105800,7172866450,27250,27200,27300,27200,758
|
|
20230919,105700,7152239700,27200,27300,27300,27200,893
|
|
20230919,105600,7127906600,27300,27300,27350,27250,197
|
|
20230919,105500,7122529150,27300,27350,27350,27300,258
|
|
20230919,105400,7115479700,27300,27350,27350,27300,166
|
|
20230919,105300,7110946550,27400,27400,27400,27300,643
|
|
20230919,105200,7093367850,27350,27300,27350,27300,684
|
|
20230919,105100,7074668600,27350,27300,27350,27300,428
|
|
20230919,105000,7062979050,27300,27300,27400,27300,536
|
|
20230919,104900,7048329600,27350,27400,27400,27350,141
|
|
20230919,104800,7044470300,27350,27350,27400,27350,200
|
|
20230919,104700,7038997800,27350,27400,27400,27350,788
|
|
20230919,104600,7017428000,27400,27350,27450,27350,798
|
|
20230919,104500,6995570350,27300,27350,27350,27300,400
|
|
20230919,104400,6984637100,27300,27300,27300,27250,253
|
|
20230919,104300,6977740450,27300,27250,27350,27250,342
|
|
20230919,104200,6968408950,27200,27250,27250,27200,757
|
|
20230919,104100,6947811200,27250,27350,27350,27250,1544
|
|
20230919,104000,6905670700,27300,27300,27350,27300,225
|
|
20230919,103900,6899524200,27300,27250,27350,27250,770
|
|
20230919,103800,6878520300,27250,27250,27250,27200,1768
|
|
20230919,103700,6830368900,27250,27200,27250,27150,302
|
|
20230919,103600,6822161450,27200,27150,27200,27100,253
|
|
20230919,103500,6815296900,27100,27100,27150,27100,297
|
|
20230919,103400,6807244400,27150,27100,27200,27050,178
|
|
20230919,103300,6802419300,27100,27150,27200,27000,1391
|
|
20230919,103200,6764721150,27150,27200,27200,27000,1188
|
|
20230919,103100,6732599350,26950,27050,27200,26950,5547
|
|
20230919,103000,6582759200,27100,27250,27250,27100,3114
|
|
20230919,102900,6498209850,27250,27250,27250,27200,1899
|
|
20230919,102800,6446465250,27250,27450,27450,27250,1294
|
|
20230919,102700,6411126900,27450,27400,27450,27350,2440
|
|
20230919,102600,6344359400,27400,27400,27450,27350,784
|
|
20230919,102500,6322874350,27400,27400,27450,27400,702
|
|
20230919,102400,6303635200,27400,27400,27400,27400,110
|
|
20230919,102300,6300621200,27400,27350,27450,27350,565
|
|
20230919,102200,6285144650,27400,27300,27400,27300,944
|
|
20230919,102100,6259349800,27300,27300,27350,27300,723
|
|
20230919,102000,6239603700,27300,27350,27350,27300,2492
|
|
20230919,101900,6171470200,27350,27400,27400,27350,2222
|
|
20230919,101800,6110676700,27400,27400,27450,27400,654
|
|
20230919,101700,6092756600,27400,27450,27500,27350,1723
|
|
20230919,101600,6045538550,27450,27550,27550,27400,4437
|
|
20230919,101500,5923519150,27650,27700,27700,27600,3010
|
|
20230919,101400,5840382350,27700,27650,27700,27650,264
|
|
20230919,101300,5833079850,27700,27650,27700,27650,904
|
|
20230919,101200,5808083650,27700,27650,27700,27650,443
|
|
20230919,101100,5795830100,27650,27750,27750,27650,394
|
|
20230919,101000,5784928900,27700,27650,27750,27650,641
|
|
20230919,100900,5767173600,27650,27700,27700,27650,200
|
|
20230919,100800,5761639600,27700,27600,27700,27600,362
|
|
20230919,100700,5751644600,27600,27700,27700,27600,467
|
|
20230919,100600,5738732300,27650,27650,27700,27650,444
|
|
20230919,100500,5726453450,27700,27750,27750,27650,2077
|
|
20230919,100400,5668922100,27700,27750,27750,27700,728
|
|
20230919,100300,5648749200,27800,27700,27800,27700,1167
|
|
20230919,100200,5616345150,27700,27750,27800,27700,1812
|
|
20230919,100100,5566067250,27800,27800,27850,27750,1044
|
|
20230919,100000,5537043350,27800,27850,27850,27800,369
|
|
20230919,095900,5526780200,27800,27800,27800,27750,575
|
|
20230919,095800,5510803450,27800,27800,27850,27750,1099
|
|
20230919,095700,5480266450,27750,27700,27800,27700,918
|
|
20230919,095600,5454772600,27700,27750,27800,27700,948
|
|
20230919,095500,5428482250,27700,27750,27800,27700,889
|
|
20230919,095400,5403817450,27750,27750,27800,27700,409
|
|
20230919,095300,5392467400,27750,27650,27750,27650,451
|
|
20230919,095200,5379967600,27650,27700,27750,27650,437
|
|
20230919,095100,5367867900,27700,27650,27700,27600,1841
|
|
20230919,095000,5316975350,27650,27650,27650,27600,1634
|
|
20230919,094900,5271849750,27650,27750,27800,27650,4555
|
|
20230919,094800,5145743600,27750,27750,27800,27750,1195
|
|
20230919,094700,5112579050,27750,27800,27800,27750,1268
|
|
20230919,094600,5077339750,27850,27800,27850,27800,391
|
|
20230919,094500,5066466650,27800,27900,27950,27800,1092
|
|
20230919,094400,5036015050,27950,27950,27950,27900,731
|
|
20230919,094300,5015596850,27900,28000,28000,27900,368
|
|
20230919,094200,5005309350,27950,28000,28000,27900,517
|
|
20230919,094100,4990857450,27950,27900,28000,27900,759
|
|
20230919,094000,4969658200,27900,27850,28000,27850,1339
|
|
20230919,093900,4932278650,27850,27800,27850,27750,1548
|
|
20230919,093800,4889245400,27800,27650,27850,27650,937
|
|
20230919,093700,4863252000,27700,27750,27750,27600,6600
|
|
20230919,093600,4680538900,27750,27800,27900,27750,2416
|
|
20230919,093500,4613437850,27850,27800,27850,27750,1721
|
|
20230919,093400,4565605450,27800,27850,27850,27800,368
|
|
20230919,093300,4555369950,27850,28100,28100,27800,3983
|
|
20230919,093200,4444309450,28100,28100,28150,27950,4139
|
|
20230919,093100,4328320250,28200,28200,28250,28050,2099
|
|
20230919,093000,4269232650,28200,28050,28200,28050,1014
|
|
20230919,092900,4240710400,28150,28300,28350,28100,5725
|
|
20230919,092800,4079111650,28350,28150,28350,28150,15000
|
|
20230919,092700,3655169750,28150,28050,28150,28050,904
|
|
20230919,092600,3629735950,28050,28050,28150,28000,1914
|
|
20230919,092500,3575938450,28050,28000,28150,27750,3906
|
|
20230919,092400,3466825000,28000,28100,28150,28000,2304
|
|
20230919,092300,3402090000,28100,28150,28250,28100,2658
|
|
20230919,092200,3327163350,28150,28250,28250,28150,3958
|
|
20230919,092100,3215521500,28250,27950,28250,27950,8723
|
|
20230919,092000,2969884550,27900,27800,27900,27750,2366
|
|
20230919,091900,2904043700,27750,27850,27900,27750,1328
|
|
20230919,091800,2867125450,27950,27800,27950,27750,2449
|
|
20230919,091700,2798858250,27750,27850,27850,27750,2166
|
|
20230919,091600,2738694500,27800,27900,27950,27800,1375
|
|
20230919,091500,2700368900,27900,27950,28000,27900,1234
|
|
20230919,091400,2665890100,27950,28000,28050,27950,2499
|
|
20230919,091300,2595892500,28000,28100,28150,28000,4205
|
|
20230919,091200,2477942000,28100,28200,28250,28000,11422
|
|
20230919,091100,2156561150,28150,28000,28200,27950,6378
|
|
20230919,091000,1977402150,28050,28000,28150,27950,6429
|
|
20230919,090900,1797062350,28000,27650,28000,27550,18516
|
|
20230919,090800,1281246800,27650,27700,27750,27650,1447
|
|
20230919,090700,1241202400,27700,27750,27750,27600,3591
|
|
20230919,090600,1141789550,27750,27850,27900,27700,4297
|
|
20230919,090500,1022300200,27850,27800,27900,27750,5185
|
|
20230919,090400,878021700,27800,27450,27850,27400,3751
|
|
20230919,090300,774236750,27400,27450,27600,27350,3866
|
|
20230919,090200,668217800,27450,27750,27800,27450,4126
|
|
20230919,090100,554085600,27750,27450,27750,27400,5279
|
|
20230919,090000,408298700,27350,27550,27600,27350,9063
|