707 lines
38 KiB
CSV
707 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,204400,13256775700,25600,25600,25600,25600,13597
|
|
20230920,204300,13256775700,25600,25600,25600,25600,0
|
|
20230920,204200,13256775700,25600,25600,25600,25600,0
|
|
20230920,204100,13256775700,25600,25600,25600,25600,0
|
|
20230920,204000,13256775700,25600,25600,25600,25600,0
|
|
20230920,203900,13256775700,25600,25600,25600,25600,0
|
|
20230920,203800,13256775700,25600,25600,25600,25600,0
|
|
20230920,203700,13256775700,25600,25600,25600,25600,0
|
|
20230920,203600,13256775700,25600,25600,25600,25600,0
|
|
20230920,203500,13256775700,25600,25600,25600,25600,0
|
|
20230920,203400,13256775700,25600,25600,25600,25600,0
|
|
20230920,203300,13256775700,25600,25600,25600,25600,0
|
|
20230920,203200,13256775700,25600,25600,25600,25600,0
|
|
20230920,203100,13256775700,25600,25600,25600,25600,0
|
|
20230920,203000,13256775700,25600,25600,25600,25600,0
|
|
20230920,202900,13256775700,25600,25600,25600,25600,0
|
|
20230920,202800,13256775700,25600,25600,25600,25600,0
|
|
20230920,202700,13256775700,25600,25600,25600,25600,0
|
|
20230920,202600,13256775700,25600,25600,25600,25600,0
|
|
20230920,202500,13256775700,25600,25600,25600,25600,0
|
|
20230920,202400,13256775700,25600,25600,25600,25600,0
|
|
20230920,202300,13256775700,25600,25600,25600,25600,0
|
|
20230920,202200,13256775700,25600,25600,25600,25600,0
|
|
20230920,202100,13256775700,25600,25600,25600,25600,0
|
|
20230920,202000,13256775700,25600,25600,25600,25600,0
|
|
20230920,201900,13256775700,25600,25600,25600,25600,0
|
|
20230920,201800,13256775700,25600,25600,25600,25600,0
|
|
20230920,201700,13256775700,25600,25600,25600,25600,0
|
|
20230920,201600,13256775700,25600,25600,25600,25600,0
|
|
20230920,201500,13256775700,25600,25600,25600,25600,0
|
|
20230920,201400,13256775700,25600,25600,25600,25600,13597
|
|
20230920,201300,13256775700,25600,25600,25600,25600,0
|
|
20230920,201200,13256775700,25600,25600,25600,25600,0
|
|
20230920,201100,13256775700,25600,25600,25600,25600,0
|
|
20230920,201000,13256775700,25600,25600,25600,25600,0
|
|
20230920,200900,13256775700,25600,25600,25600,25600,0
|
|
20230920,200800,13256775700,25600,25600,25600,25600,0
|
|
20230920,200700,13256775700,25600,25600,25600,25600,0
|
|
20230920,200600,13256775700,25600,25600,25600,25600,0
|
|
20230920,200500,13256775700,25600,25600,25600,25600,0
|
|
20230920,200400,13256775700,25600,25600,25600,25600,0
|
|
20230920,200300,13256775700,25600,25600,25600,25600,0
|
|
20230920,200200,13256775700,25600,25600,25600,25600,0
|
|
20230920,200100,13256775700,25600,25600,25600,25600,0
|
|
20230920,200000,13256775700,25600,25600,25600,25600,0
|
|
20230920,195900,13256775700,25600,25600,25600,25600,0
|
|
20230920,195800,13256775700,25600,25600,25600,25600,0
|
|
20230920,195700,13256775700,25600,25600,25600,25600,0
|
|
20230920,195600,13256775700,25600,25600,25600,25600,0
|
|
20230920,195500,13256775700,25600,25600,25600,25600,0
|
|
20230920,195400,13256775700,25600,25600,25600,25600,0
|
|
20230920,195300,13256775700,25600,25600,25600,25600,0
|
|
20230920,195200,13256775700,25600,25600,25600,25600,0
|
|
20230920,195100,13256775700,25600,25600,25600,25600,0
|
|
20230920,195000,13256775700,25600,25600,25600,25600,0
|
|
20230920,194900,13256775700,25600,25600,25600,25600,0
|
|
20230920,194800,13256775700,25600,25600,25600,25600,0
|
|
20230920,194700,13256775700,25600,25600,25600,25600,0
|
|
20230920,194600,13256775700,25600,25600,25600,25600,0
|
|
20230920,194500,13256775700,25600,25600,25600,25600,0
|
|
20230920,194400,13256775700,25600,25600,25600,25600,13597
|
|
20230920,194300,13256775700,25600,25600,25600,25600,0
|
|
20230920,194200,13256775700,25600,25600,25600,25600,0
|
|
20230920,194100,13256775700,25600,25600,25600,25600,0
|
|
20230920,194000,13256775700,25600,25600,25600,25600,0
|
|
20230920,193900,13256775700,25600,25600,25600,25600,0
|
|
20230920,193800,13256775700,25600,25600,25600,25600,0
|
|
20230920,193700,13256775700,25600,25600,25600,25600,0
|
|
20230920,193600,13256775700,25600,25600,25600,25600,0
|
|
20230920,193500,13256775700,25600,25600,25600,25600,0
|
|
20230920,193400,13256775700,25600,25600,25600,25600,0
|
|
20230920,193300,13256775700,25600,25600,25600,25600,0
|
|
20230920,193200,13256775700,25600,25600,25600,25600,0
|
|
20230920,193100,13256775700,25600,25600,25600,25600,0
|
|
20230920,193000,13256775700,25600,25600,25600,25600,0
|
|
20230920,192900,13256775700,25600,25600,25600,25600,0
|
|
20230920,192800,13256775700,25600,25600,25600,25600,0
|
|
20230920,192700,13256775700,25600,25600,25600,25600,0
|
|
20230920,192600,13256775700,25600,25600,25600,25600,0
|
|
20230920,192500,13256775700,25600,25600,25600,25600,0
|
|
20230920,192400,13256775700,25600,25600,25600,25600,0
|
|
20230920,192300,13256775700,25600,25600,25600,25600,0
|
|
20230920,192200,13256775700,25600,25600,25600,25600,0
|
|
20230920,192100,13256775700,25600,25600,25600,25600,0
|
|
20230920,192000,13256775700,25600,25600,25600,25600,0
|
|
20230920,191900,13256775700,25600,25600,25600,25600,0
|
|
20230920,191800,13256775700,25600,25600,25600,25600,0
|
|
20230920,191700,13256775700,25600,25600,25600,25600,0
|
|
20230920,191600,13256775700,25600,25600,25600,25600,0
|
|
20230920,191500,13256775700,25600,25600,25600,25600,0
|
|
20230920,191400,13256775700,25600,25600,25600,25600,13597
|
|
20230920,191300,13256775700,25600,25600,25600,25600,0
|
|
20230920,191200,13256775700,25600,25600,25600,25600,0
|
|
20230920,191100,13256775700,25600,25600,25600,25600,0
|
|
20230920,191000,13256775700,25600,25600,25600,25600,0
|
|
20230920,190900,13256775700,25600,25600,25600,25600,0
|
|
20230920,190800,13256775700,25600,25600,25600,25600,0
|
|
20230920,190700,13256775700,25600,25600,25600,25600,0
|
|
20230920,190600,13256775700,25600,25600,25600,25600,0
|
|
20230920,190500,13256775700,25600,25600,25600,25600,0
|
|
20230920,190400,13256775700,25600,25600,25600,25600,0
|
|
20230920,190300,13256775700,25600,25600,25600,25600,0
|
|
20230920,190200,13256775700,25600,25600,25600,25600,0
|
|
20230920,190100,13256775700,25600,25600,25600,25600,0
|
|
20230920,190000,13256775700,25600,25600,25600,25600,0
|
|
20230920,185900,13256775700,25600,25600,25600,25600,0
|
|
20230920,185800,13256775700,25600,25600,25600,25600,0
|
|
20230920,185700,13256775700,25600,25600,25600,25600,0
|
|
20230920,185600,13256775700,25600,25600,25600,25600,0
|
|
20230920,185500,13256775700,25600,25600,25600,25600,0
|
|
20230920,185400,13256775700,25600,25600,25600,25600,0
|
|
20230920,185300,13256775700,25600,25600,25600,25600,0
|
|
20230920,185200,13256775700,25600,25600,25600,25600,0
|
|
20230920,185100,13256775700,25600,25600,25600,25600,0
|
|
20230920,185000,13256775700,25600,25600,25600,25600,0
|
|
20230920,184900,13256775700,25600,25600,25600,25600,0
|
|
20230920,184800,13256775700,25600,25600,25600,25600,0
|
|
20230920,184700,13256775700,25600,25600,25600,25600,0
|
|
20230920,184600,13256775700,25600,25600,25600,25600,0
|
|
20230920,184500,13256775700,25600,25600,25600,25600,0
|
|
20230920,184400,13256775700,25600,25600,25600,25600,13597
|
|
20230920,184300,13256775700,25600,25600,25600,25600,0
|
|
20230920,184200,13256775700,25600,25600,25600,25600,0
|
|
20230920,184100,13256775700,25600,25600,25600,25600,0
|
|
20230920,184000,13256775700,25600,25600,25600,25600,0
|
|
20230920,183900,13256775700,25600,25600,25600,25600,0
|
|
20230920,183800,13256775700,25600,25600,25600,25600,0
|
|
20230920,183700,13256775700,25600,25600,25600,25600,0
|
|
20230920,183600,13256775700,25600,25600,25600,25600,0
|
|
20230920,183500,13256775700,25600,25600,25600,25600,0
|
|
20230920,183400,13256775700,25600,25600,25600,25600,0
|
|
20230920,183300,13256775700,25600,25600,25600,25600,0
|
|
20230920,183200,13256775700,25600,25600,25600,25600,0
|
|
20230920,183100,13256775700,25600,25600,25600,25600,0
|
|
20230920,183000,13256775700,25600,25600,25600,25600,0
|
|
20230920,182900,13256775700,25600,25600,25600,25600,0
|
|
20230920,182800,13256775700,25600,25600,25600,25600,0
|
|
20230920,182700,13256775700,25600,25600,25600,25600,0
|
|
20230920,182600,13256775700,25600,25600,25600,25600,0
|
|
20230920,182500,13256775700,25600,25600,25600,25600,0
|
|
20230920,182400,13256775700,25600,25600,25600,25600,0
|
|
20230920,182300,13256775700,25600,25600,25600,25600,0
|
|
20230920,182200,13256775700,25600,25600,25600,25600,0
|
|
20230920,182100,13256775700,25600,25600,25600,25600,0
|
|
20230920,182000,13256775700,25600,25600,25600,25600,0
|
|
20230920,181900,13256775700,25600,25600,25600,25600,0
|
|
20230920,181800,13256775700,25600,25600,25600,25600,0
|
|
20230920,181700,13256775700,25600,25600,25600,25600,0
|
|
20230920,181600,13256775700,25600,25600,25600,25600,0
|
|
20230920,181500,13256775700,25600,25600,25600,25600,0
|
|
20230920,181400,13256775700,25600,25600,25600,25600,13597
|
|
20230920,181300,13256775700,25600,25600,25600,25600,0
|
|
20230920,181200,13256775700,25600,25600,25600,25600,0
|
|
20230920,181100,13256775700,25600,25600,25600,25600,0
|
|
20230920,181000,13256775700,25600,25600,25600,25600,0
|
|
20230920,180900,13256775700,25600,25600,25600,25600,0
|
|
20230920,180800,13256775700,25600,25600,25600,25600,0
|
|
20230920,180700,13256775700,25600,25600,25600,25600,0
|
|
20230920,180600,13256775700,25600,25600,25600,25600,0
|
|
20230920,180500,13256775700,25600,25600,25600,25600,0
|
|
20230920,180400,13256775700,25600,25600,25600,25600,0
|
|
20230920,180300,13256775700,25600,25600,25600,25600,0
|
|
20230920,180200,13256775700,25600,25600,25600,25600,0
|
|
20230920,180100,13256775700,25600,25600,25600,25600,0
|
|
20230920,180000,13256775700,25600,25600,25600,25600,0
|
|
20230920,175900,13256775700,25600,25600,25600,25600,0
|
|
20230920,175800,13256775700,25600,25600,25600,25600,0
|
|
20230920,175700,13256775700,25600,25600,25600,25600,0
|
|
20230920,175600,13256775700,25600,25600,25600,25600,0
|
|
20230920,175500,13256775700,25600,25600,25600,25600,0
|
|
20230920,175400,13256775700,25600,25600,25600,25600,0
|
|
20230920,175300,13256775700,25600,25600,25600,25600,0
|
|
20230920,175200,13256775700,25600,25600,25600,25600,0
|
|
20230920,175100,13256775700,25600,25600,25600,25600,0
|
|
20230920,175000,13256775700,25600,25600,25600,25600,0
|
|
20230920,174900,13256775700,25600,25600,25600,25600,0
|
|
20230920,174800,13256775700,25600,25600,25600,25600,0
|
|
20230920,174700,13256775700,25600,25600,25600,25600,0
|
|
20230920,174600,13256775700,25600,25600,25600,25600,0
|
|
20230920,174500,13256775700,25600,25600,25600,25600,0
|
|
20230920,174400,13256775700,25600,25600,25600,25600,13597
|
|
20230920,174300,13256775700,25600,25600,25600,25600,0
|
|
20230920,174200,13256775700,25600,25600,25600,25600,0
|
|
20230920,174100,13256775700,25600,25600,25600,25600,0
|
|
20230920,174000,13256775700,25600,25600,25600,25600,0
|
|
20230920,173900,13256775700,25600,25600,25600,25600,0
|
|
20230920,173800,13256775700,25600,25600,25600,25600,0
|
|
20230920,173700,13256775700,25600,25600,25600,25600,0
|
|
20230920,173600,13256775700,25600,25600,25600,25600,0
|
|
20230920,173500,13256775700,25600,25600,25600,25600,0
|
|
20230920,173400,13256775700,25600,25600,25600,25600,0
|
|
20230920,173300,13256775700,25600,25600,25600,25600,0
|
|
20230920,173200,13256775700,25600,25600,25600,25600,0
|
|
20230920,173100,13256775700,25600,25600,25600,25600,0
|
|
20230920,173000,13256775700,25600,25600,25600,25600,0
|
|
20230920,172900,13256775700,25600,25600,25600,25600,0
|
|
20230920,172800,13256775700,25600,25600,25600,25600,0
|
|
20230920,172700,13256775700,25600,25600,25600,25600,0
|
|
20230920,172600,13256775700,25600,25600,25600,25600,0
|
|
20230920,172500,13256775700,25600,25600,25600,25600,0
|
|
20230920,172400,13256775700,25600,25600,25600,25600,0
|
|
20230920,172300,13256775700,25600,25600,25600,25600,0
|
|
20230920,172200,13256775700,25600,25600,25600,25600,0
|
|
20230920,172100,13256775700,25600,25600,25600,25600,0
|
|
20230920,172000,13256775700,25600,25600,25600,25600,0
|
|
20230920,171900,13256775700,25600,25600,25600,25600,0
|
|
20230920,171800,13256775700,25600,25600,25600,25600,0
|
|
20230920,171700,13256775700,25600,25600,25600,25600,0
|
|
20230920,171600,13256775700,25600,25600,25600,25600,0
|
|
20230920,171500,13256775700,25600,25600,25600,25600,0
|
|
20230920,171400,13256775700,25600,25600,25600,25600,13597
|
|
20230920,171300,13256775700,25600,25600,25600,25600,0
|
|
20230920,171200,13256775700,25600,25600,25600,25600,0
|
|
20230920,171100,13256775700,25600,25600,25600,25600,0
|
|
20230920,171000,13256775700,25600,25600,25600,25600,0
|
|
20230920,170900,13256775700,25600,25600,25600,25600,0
|
|
20230920,170800,13256775700,25600,25600,25600,25600,0
|
|
20230920,170700,13256775700,25600,25600,25600,25600,0
|
|
20230920,170600,13256775700,25600,25600,25600,25600,0
|
|
20230920,170500,13256775700,25600,25600,25600,25600,0
|
|
20230920,170400,13256775700,25600,25600,25600,25600,0
|
|
20230920,170300,13256775700,25600,25600,25600,25600,0
|
|
20230920,170200,13256775700,25600,25600,25600,25600,0
|
|
20230920,170100,13256775700,25600,25600,25600,25600,0
|
|
20230920,170000,13256775700,25600,25600,25600,25600,0
|
|
20230920,165900,13256775700,25600,25600,25600,25600,0
|
|
20230920,165800,13256775700,25600,25600,25600,25600,0
|
|
20230920,165700,13256775700,25600,25600,25600,25600,0
|
|
20230920,165600,13256775700,25600,25600,25600,25600,0
|
|
20230920,165500,13256775700,25600,25600,25600,25600,0
|
|
20230920,165400,13256775700,25600,25600,25600,25600,0
|
|
20230920,165300,13256775700,25600,25600,25600,25600,0
|
|
20230920,165200,13256775700,25600,25600,25600,25600,0
|
|
20230920,165100,13256775700,25600,25600,25600,25600,0
|
|
20230920,165000,13256775700,25600,25600,25600,25600,0
|
|
20230920,164900,13256775700,25600,25600,25600,25600,0
|
|
20230920,164800,13256775700,25600,25600,25600,25600,0
|
|
20230920,164700,13256775700,25600,25600,25600,25600,0
|
|
20230920,164600,13256775700,25600,25600,25600,25600,0
|
|
20230920,164500,13256775700,25600,25600,25600,25600,0
|
|
20230920,164400,13256775700,25600,25600,25600,25600,13597
|
|
20230920,164300,13256775700,25600,25600,25600,25600,0
|
|
20230920,164200,13256775700,25600,25600,25600,25600,0
|
|
20230920,164100,13256775700,25600,25600,25600,25600,0
|
|
20230920,164000,13256775700,25600,25600,25600,25600,0
|
|
20230920,163900,13256775700,25600,25600,25600,25600,0
|
|
20230920,163800,13256775700,25600,25600,25600,25600,0
|
|
20230920,163700,13256775700,25600,25600,25600,25600,0
|
|
20230920,163600,13256775700,25600,25600,25600,25600,0
|
|
20230920,163500,13256775700,25600,25600,25600,25600,0
|
|
20230920,163400,13256775700,25600,25600,25600,25600,0
|
|
20230920,163300,13256775700,25600,25600,25600,25600,0
|
|
20230920,163200,13256775700,25600,25600,25600,25600,0
|
|
20230920,163100,13256775700,25600,25600,25600,25600,0
|
|
20230920,163000,13256775700,25600,25600,25600,25600,0
|
|
20230920,162900,13256775700,25600,25600,25600,25600,0
|
|
20230920,162800,13256775700,25600,25600,25600,25600,0
|
|
20230920,162700,13256775700,25600,25600,25600,25600,0
|
|
20230920,162600,13256775700,25600,25600,25600,25600,0
|
|
20230920,162500,13256775700,25600,25600,25600,25600,0
|
|
20230920,162400,13256775700,25600,25600,25600,25600,0
|
|
20230920,162300,13256775700,25600,25600,25600,25600,0
|
|
20230920,162200,13256775700,25600,25600,25600,25600,0
|
|
20230920,162100,13256775700,25600,25600,25600,25600,0
|
|
20230920,162000,13256775700,25600,25600,25600,25600,0
|
|
20230920,161900,13256775700,25600,25600,25600,25600,0
|
|
20230920,161800,13256775700,25600,25600,25600,25600,0
|
|
20230920,161700,13256775700,25600,25600,25600,25600,0
|
|
20230920,161600,13256775700,25600,25600,25600,25600,0
|
|
20230920,161500,13256775700,25600,25600,25600,25600,0
|
|
20230920,161400,13256775700,25600,25600,25600,25600,13597
|
|
20230920,161300,13256775700,25600,25600,25600,25600,0
|
|
20230920,161200,13256775700,25600,25600,25600,25600,0
|
|
20230920,161100,13256775700,25600,25600,25600,25600,0
|
|
20230920,161000,13256775700,25600,25600,25600,25600,0
|
|
20230920,160900,13256775700,25600,25600,25600,25600,0
|
|
20230920,160800,13256775700,25600,25600,25600,25600,0
|
|
20230920,160700,13256775700,25600,25600,25600,25600,0
|
|
20230920,160600,13256775700,25600,25600,25600,25600,0
|
|
20230920,160500,13256775700,25600,25600,25600,25600,0
|
|
20230920,160400,13256775700,25600,25600,25600,25600,0
|
|
20230920,160300,13256775700,25600,25600,25600,25600,0
|
|
20230920,160200,13256775700,25600,25600,25600,25600,0
|
|
20230920,160100,13256775700,25600,25600,25600,25600,0
|
|
20230920,160000,13256775700,25600,25600,25600,25600,0
|
|
20230920,155900,13256775700,25600,25600,25600,25600,0
|
|
20230920,155800,13256775700,25600,25600,25600,25600,0
|
|
20230920,155700,13256775700,25600,25600,25600,25600,0
|
|
20230920,155600,13256775700,25600,25600,25600,25600,0
|
|
20230920,155500,13256775700,25600,25600,25600,25600,0
|
|
20230920,155400,13256775700,25600,25600,25600,25600,0
|
|
20230920,155300,13256775700,25600,25600,25600,25600,0
|
|
20230920,155200,13256775700,25600,25600,25600,25600,0
|
|
20230920,155100,13256775700,25600,25600,25600,25600,0
|
|
20230920,155000,13256775700,25600,25600,25600,25600,0
|
|
20230920,154900,13256775700,25600,25600,25600,25600,0
|
|
20230920,154800,13256775700,25600,25600,25600,25600,0
|
|
20230920,154700,13256775700,25600,25600,25600,25600,0
|
|
20230920,154600,13256775700,25600,25600,25600,25600,0
|
|
20230920,154500,13256775700,25600,25600,25600,25600,0
|
|
20230920,154400,13256775700,25600,25600,25600,25600,13597
|
|
20230920,154300,13256775700,25600,25600,25600,25600,0
|
|
20230920,154200,13256775700,25600,25600,25600,25600,0
|
|
20230920,154100,13256775700,25600,25600,25600,25600,0
|
|
20230920,154000,13256775700,25600,25600,25600,25600,0
|
|
20230920,153900,13256775700,25600,25600,25600,25600,0
|
|
20230920,153800,13256775700,25600,25600,25600,25600,0
|
|
20230920,153700,13256775700,25600,25600,25600,25600,0
|
|
20230920,153600,13256775700,25600,25600,25600,25600,0
|
|
20230920,153500,13256775700,25600,25600,25600,25600,0
|
|
20230920,153400,13256775700,25600,25600,25600,25600,0
|
|
20230920,153300,13256775700,25600,25600,25600,25600,0
|
|
20230920,153200,13256775700,25600,25600,25600,25600,0
|
|
20230920,153100,13256775700,25600,25600,25600,25600,0
|
|
20230920,153000,13256775700,25600,25600,25600,25600,13597
|
|
20230920,152900,12908692500,25700,25700,25700,25700,0
|
|
20230920,152800,12908692500,25700,25700,25700,25700,0
|
|
20230920,152700,12908692500,25700,25700,25700,25700,0
|
|
20230920,152600,12908692500,25700,25700,25700,25700,0
|
|
20230920,152500,12908692500,25700,25700,25700,25700,0
|
|
20230920,152400,12908692500,25700,25700,25700,25700,0
|
|
20230920,152300,12908692500,25700,25700,25700,25700,0
|
|
20230920,152200,12908692500,25700,25700,25700,25700,0
|
|
20230920,152100,12908692500,25700,25700,25700,25700,0
|
|
20230920,152000,12908692500,25700,25700,25700,25700,0
|
|
20230920,151900,12908692500,25700,25700,25700,25650,3189
|
|
20230920,151800,12826858250,25700,25650,25700,25650,1435
|
|
20230920,151700,12790010100,25700,25750,25750,25650,1831
|
|
20230920,151600,12742951700,25700,25700,25750,25650,1640
|
|
20230920,151500,12700814850,25700,25700,25750,25650,1429
|
|
20230920,151400,12664082550,25650,25800,25800,25650,12318
|
|
20230920,151300,12347456200,25750,25800,25800,25750,609
|
|
20230920,151200,12331755600,25800,25800,25850,25750,621
|
|
20230920,151100,12315733600,25800,25800,25850,25750,3389
|
|
20230920,151000,12228398800,25800,25800,25850,25800,1182
|
|
20230920,150900,12197890500,25800,25850,25900,25800,1645
|
|
20230920,150800,12155366900,25900,25950,25950,25800,751
|
|
20230920,150700,12135936350,25950,25900,25950,25800,2823
|
|
20230920,150600,12062978950,25900,25950,25950,25800,1967
|
|
20230920,150500,12012107450,25900,25900,25900,25850,678
|
|
20230920,150400,11994551050,25950,25950,26000,25900,998
|
|
20230920,150300,11968677050,25950,25900,26000,25900,390
|
|
20230920,150200,11958555450,25950,25850,25950,25800,1479
|
|
20230920,150100,11920299000,25850,25900,25950,25850,879
|
|
20230920,150000,11897531300,25900,26000,26000,25900,2730
|
|
20230920,145900,11826731200,26000,26000,26050,26000,2670
|
|
20230920,145800,11757308500,26000,26050,26100,26000,889
|
|
20230920,145700,11734154150,26050,26050,26100,26000,837
|
|
20230920,145600,11712371250,26050,26100,26150,26050,421
|
|
20230920,145500,11701390500,26150,26100,26150,26050,675
|
|
20230920,145400,11683772000,26050,26100,26100,26000,488
|
|
20230920,145300,11671055850,26100,26000,26100,26000,928
|
|
20230920,145200,11646879000,26000,26050,26100,26000,1116
|
|
20230920,145100,11617834000,26050,26000,26100,26000,325
|
|
20230920,145000,11609372550,26050,26050,26050,26000,529
|
|
20230920,144900,11595616700,26000,26000,26050,26000,382
|
|
20230920,144800,11585678800,26050,26000,26100,26000,491
|
|
20230920,144700,11572907300,26000,26050,26100,26000,850
|
|
20230920,144600,11550768650,26050,26000,26100,26000,573
|
|
20230920,144500,11535845350,26050,26000,26100,25950,841
|
|
20230920,144400,11513986600,25950,25900,26000,25900,980
|
|
20230920,144300,11488549050,25900,25850,25950,25850,1110
|
|
20230920,144200,11459783850,25850,25850,25900,25850,846
|
|
20230920,144100,11437906600,25850,25850,25850,25850,695
|
|
20230920,144000,11419940850,25900,25850,25900,25850,633
|
|
20230920,143900,11403567600,25800,25800,25900,25800,628
|
|
20230920,143800,11387338550,25850,25750,25850,25750,1749
|
|
20230920,143700,11342238350,25750,25750,25800,25700,1470
|
|
20230920,143600,11304355800,25700,25700,25750,25700,2088
|
|
20230920,143500,11250668550,25700,25750,25800,25700,3392
|
|
20230920,143400,11163375450,25750,25850,25900,25750,6401
|
|
20230920,143300,10998165600,25850,25900,25950,25850,1382
|
|
20230920,143200,10962394900,25950,25850,25950,25850,1413
|
|
20230920,143100,10925828800,25850,25900,25950,25850,1309
|
|
20230920,143000,10891928100,25950,25900,25950,25850,484
|
|
20230920,142900,10879401150,25900,25900,25950,25850,1103
|
|
20230920,142800,10850860750,25900,25850,25950,25850,1337
|
|
20230920,142700,10816269900,25900,25950,25950,25850,6296
|
|
20230920,142600,10653218700,25900,26000,26050,25900,7443
|
|
20230920,142500,10460010250,26000,26050,26050,26000,793
|
|
20230920,142400,10439365400,26050,26000,26100,26000,575
|
|
20230920,142300,10424387900,26000,26000,26050,26000,922
|
|
20230920,142200,10400415650,26000,26000,26050,26000,8859
|
|
20230920,142100,10170059900,26000,26050,26100,26000,977
|
|
20230920,142000,10144628200,26100,26050,26100,26050,711
|
|
20230920,141900,10126106250,26100,26050,26100,26050,977
|
|
20230920,141800,10100648800,26050,26050,26100,26050,1309
|
|
20230920,141700,10066547950,26100,26050,26100,26050,676
|
|
20230920,141600,10048934550,26050,26050,26100,26050,772
|
|
20230920,141500,10028822500,26100,26100,26150,26050,739
|
|
20230920,141400,10009542950,26150,26100,26150,26050,1086
|
|
20230920,141300,9981210600,26100,26100,26150,26050,661
|
|
20230920,141200,9963973950,26100,26100,26150,26100,726
|
|
20230920,141100,9945023650,26150,26150,26150,26100,1213
|
|
20230920,141000,9913362900,26100,26100,26150,26100,759
|
|
20230920,140900,9893552100,26100,26200,26200,26100,688
|
|
20230920,140800,9875581300,26150,26150,26200,26150,1457
|
|
20230920,140700,9837479400,26150,26200,26250,26150,510
|
|
20230920,140600,9824118500,26200,26200,26250,26200,1934
|
|
20230920,140500,9773446450,26250,26200,26250,26200,332
|
|
20230920,140400,9764746800,26200,26250,26300,26200,1595
|
|
20230920,140300,9722879050,26250,26300,26300,26250,2332
|
|
20230920,140200,9661556700,26400,26400,26400,26300,2132
|
|
20230920,140100,9605377000,26400,26400,26400,26350,639
|
|
20230920,140000,9588538100,26350,26400,26450,26350,1281
|
|
20230920,135900,9554717200,26450,26500,26500,26400,1139
|
|
20230920,135800,9524600000,26450,26450,26500,26450,459
|
|
20230920,135700,9512456000,26450,26500,26500,26450,394
|
|
20230920,135600,9502031000,26500,26450,26500,26450,467
|
|
20230920,135500,9489669750,26500,26450,26500,26450,512
|
|
20230920,135400,9476111800,26500,26500,26500,26450,729
|
|
20230920,135300,9456806050,26500,26500,26500,26450,138
|
|
20230920,135200,9453155750,26500,26500,26500,26450,248
|
|
20230920,135100,9446592150,26450,26450,26500,26450,259
|
|
20230920,135000,9439737950,26450,26500,26500,26450,257
|
|
20230920,134900,9432940200,26500,26500,26500,26450,161
|
|
20230920,134800,9428677900,26450,26500,26500,26450,1382
|
|
20230920,134700,9392111000,26500,26500,26500,26400,939
|
|
20230920,134600,9367240750,26450,26300,26450,26300,1344
|
|
20230920,134500,9331725100,26400,26300,26400,26300,455
|
|
20230920,134400,9319748950,26350,26350,26350,26350,10
|
|
20230920,134300,9319485450,26350,26400,26400,26300,437
|
|
20230920,134200,9307986950,26400,26350,26400,26300,251
|
|
20230920,134100,9301379550,26300,26350,26350,26300,242
|
|
20230920,134000,9295008900,26300,26350,26350,26300,212
|
|
20230920,133900,9289431650,26350,26300,26350,26300,304
|
|
20230920,133800,9281427750,26300,26300,26350,26300,191
|
|
20230920,133700,9276401050,26300,26350,26350,26300,207
|
|
20230920,133600,9270956550,26350,26300,26350,26300,322
|
|
20230920,133500,9262484600,26350,26300,26350,26250,134
|
|
20230920,133400,9258960050,26300,26350,26350,26300,199
|
|
20230920,133300,9253726100,26350,26250,26350,26250,480
|
|
20230920,133200,9241108200,26250,26300,26300,26250,209
|
|
20230920,133100,9235618200,26250,26300,26300,26250,516
|
|
20230920,133000,9222071900,26300,26250,26300,26250,76
|
|
20230920,132900,9220073350,26250,26300,26300,26250,327
|
|
20230920,132800,9211485950,26250,26250,26300,26250,287
|
|
20230920,132700,9203952050,26300,26300,26300,26250,231
|
|
20230920,132600,9197883200,26300,26250,26300,26250,457
|
|
20230920,132500,9185882350,26300,26300,26300,26250,146
|
|
20230920,132400,9182046250,26250,26300,26300,26250,177
|
|
20230920,132300,9177397700,26300,26350,26350,26300,546
|
|
20230920,132200,9163034100,26300,26300,26350,26300,260
|
|
20230920,132100,9156192450,26300,26350,26350,26300,149
|
|
20230920,132000,9152273050,26350,26300,26350,26300,883
|
|
20230920,131900,9129036450,26300,26200,26300,26200,508
|
|
20230920,131800,9115703000,26200,26200,26250,26200,317
|
|
20230920,131700,9107396750,26200,26150,26200,26150,321
|
|
20230920,131600,9098999050,26200,26150,26200,26150,1443
|
|
20230920,131500,9061261150,26150,26100,26150,26100,460
|
|
20230920,131400,9049254500,26100,26100,26150,26100,209
|
|
20230920,131300,9043796050,26100,26150,26150,26100,349
|
|
20230920,131200,9034683250,26100,26100,26150,26100,476
|
|
20230920,131100,9022258750,26100,26150,26150,26100,146
|
|
20230920,131000,9018443150,26150,26150,26200,26150,406
|
|
20230920,130900,9007822500,26150,26200,26200,26150,325
|
|
20230920,130800,8999319850,26200,26200,26200,26150,132
|
|
20230920,130700,8995867300,26200,26150,26200,26150,210
|
|
20230920,130600,8990372300,26150,26200,26200,26150,353
|
|
20230920,130500,8981137500,26150,26200,26200,26150,141
|
|
20230920,130400,8977449850,26150,26100,26150,26100,284
|
|
20230920,130300,8970033600,26100,26150,26200,26100,97
|
|
20230920,130200,8967496950,26150,26200,26200,26150,67
|
|
20230920,130100,8965744550,26150,26150,26150,26150,153
|
|
20230920,130000,8961743600,26150,26150,26200,26150,220
|
|
20230920,125900,8955990550,26200,26200,26200,26150,427
|
|
20230920,125800,8944821800,26200,26200,26250,26150,272
|
|
20230920,125700,8937694100,26200,26200,26200,26150,81
|
|
20230920,125600,8935572000,26200,26250,26250,26150,523
|
|
20230920,125500,8921894300,26250,26100,26250,26100,205
|
|
20230920,125400,8916520000,26100,26150,26150,26100,1391
|
|
20230920,125300,8880161200,26150,26150,26150,26100,509
|
|
20230920,125200,8866870650,26150,26200,26200,26150,228
|
|
20230920,125100,8860908050,26150,26150,26200,26150,575
|
|
20230920,125000,8845866900,26200,26200,26200,26150,208
|
|
20230920,124900,8840423850,26200,26150,26200,26150,312
|
|
20230920,124800,8832263100,26200,26150,26200,26150,1017
|
|
20230920,124700,8805664400,26150,26250,26250,26150,202
|
|
20230920,124600,8800368500,26200,26250,26250,26200,134
|
|
20230920,124500,8796857550,26250,26200,26250,26200,386
|
|
20230920,124400,8786740600,26200,26150,26200,26150,592
|
|
20230920,124300,8771252700,26150,26100,26200,26100,1051
|
|
20230920,124200,8743796350,26100,26100,26150,26100,775
|
|
20230920,124100,8723565200,26100,26150,26200,26100,2437
|
|
20230920,124000,8659919650,26200,26200,26200,26150,398
|
|
20230920,123900,8649506900,26200,26150,26200,26150,258
|
|
20230920,123800,8642756450,26200,26400,26400,26200,439
|
|
20230920,123700,8631250300,26400,26250,26400,26200,1506
|
|
20230920,123600,8591606350,26200,26250,26250,26200,221
|
|
20230920,123500,8585816000,26200,26250,26250,26200,650
|
|
20230920,123400,8568774750,26250,26200,26250,26150,234
|
|
20230920,123300,8562650250,26150,26150,26200,26150,131
|
|
20230920,123200,8559224100,26150,26150,26200,26100,565
|
|
20230920,123100,8544459500,26150,26150,26150,26100,320
|
|
20230920,123000,8536103200,26150,26200,26200,26150,200
|
|
20230920,122900,8530872800,26200,26200,26200,26100,552
|
|
20230920,122800,8516438650,26200,26200,26200,26150,247
|
|
20230920,122700,8509975850,26150,26350,26350,26150,279
|
|
20230920,122600,8502672000,26150,26150,26300,26150,760
|
|
20230920,122500,8482790550,26200,26200,26250,26200,190
|
|
20230920,122400,8477808800,26250,26250,26300,26250,187
|
|
20230920,122300,8472900000,26300,26350,26350,26250,246
|
|
20230920,122200,8466433200,26350,26300,26400,26300,242
|
|
20230920,122100,8460060450,26250,26300,26300,26250,246
|
|
20230920,122000,8453597250,26250,26300,26300,26200,709
|
|
20230920,121900,8435002100,26250,26250,26300,26250,110
|
|
20230920,121800,8432111050,26200,26250,26250,26200,271
|
|
20230920,121700,8425003900,26200,26250,26250,26200,264
|
|
20230920,121600,8418074050,26250,26300,26300,26250,263
|
|
20230920,121500,8411165000,26300,26300,26300,26300,221
|
|
20230920,121400,8405352700,26300,26300,26300,26250,177
|
|
20230920,121300,8400700200,26300,26350,26350,26300,606
|
|
20230920,121200,8384755550,26300,26350,26350,26300,185
|
|
20230920,121100,8379880950,26350,26400,26400,26350,366
|
|
20230920,121000,8370235900,26350,26350,26400,26300,856
|
|
20230920,120900,8347661900,26350,26300,26400,26300,654
|
|
20230920,120800,8330428750,26300,26150,26300,26150,1053
|
|
20230920,120700,8302783450,26150,26200,26200,26150,504
|
|
20230920,120600,8289599850,26200,26100,26200,26100,248
|
|
20230920,120500,8283119900,26100,26050,26100,26050,418
|
|
20230920,120400,8272220000,26100,26050,26100,26000,612
|
|
20230920,120300,8256288000,26050,26000,26050,26000,111
|
|
20230920,120200,8253397550,26000,26050,26050,26000,557
|
|
20230920,120100,8238908600,26050,26000,26050,26000,746
|
|
20230920,120000,8219512400,26000,26050,26050,26000,194
|
|
20230920,115900,8214464550,26050,26000,26050,26000,436
|
|
20230920,115800,8203116850,26000,26000,26100,26000,487
|
|
20230920,115700,8190449050,26000,26050,26150,26000,4013
|
|
20230920,115600,8085956850,26050,26100,26100,26050,150
|
|
20230920,115500,8082045850,26050,26100,26150,26050,497
|
|
20230920,115400,8069087400,26150,26200,26200,26150,226
|
|
20230920,115300,8063169600,26050,26100,26100,26050,493
|
|
20230920,115200,8050315750,26100,26200,26200,26100,146
|
|
20230920,115100,8046504500,26100,26100,26200,26050,450
|
|
20230920,115000,8034760250,26100,26100,26100,26100,190
|
|
20230920,114900,8029801250,26050,26100,26100,26050,2196
|
|
20230920,114800,7972592150,26100,26100,26150,26050,273
|
|
20230920,114700,7965462400,26100,26100,26150,26100,105
|
|
20230920,114600,7962718400,26100,26150,26150,26100,668
|
|
20230920,114500,7945280250,26150,26150,26150,26100,157
|
|
20230920,114400,7941181900,26100,26150,26150,26100,185
|
|
20230920,114300,7936350000,26100,26200,26200,26100,571
|
|
20230920,114200,7921436650,26150,26150,26150,26100,246
|
|
20230920,114100,7915009500,26200,26100,26200,26100,265
|
|
20230920,114000,7908088800,26100,26150,26150,26100,500
|
|
20230920,113900,7895035300,26100,26100,26150,26100,149
|
|
20230920,113800,7891146150,26150,26100,26150,26100,218
|
|
20230920,113700,7885452100,26100,26150,26150,26100,612
|
|
20230920,113600,7869470350,26200,26150,26200,26100,268
|
|
20230920,113500,7862460100,26200,26150,26200,26100,930
|
|
20230920,113400,7838167600,26150,26100,26150,26100,595
|
|
20230920,113300,7822634500,26150,26150,26150,26100,580
|
|
20230920,113200,7807475100,26150,26100,26150,26100,634
|
|
20230920,113100,7790919350,26100,26150,26150,26100,951
|
|
20230920,113000,7766093900,26100,26150,26150,26100,367
|
|
20230920,112900,7756506150,26100,26150,26150,26100,474
|
|
20230920,112800,7744128550,26100,26150,26150,26100,720
|
|
20230920,112700,7725313900,26150,26200,26200,26150,260
|
|
20230920,112600,7718511300,26100,26150,26150,26100,526
|
|
20230920,112500,7704776750,26150,26100,26150,26100,484
|
|
20230920,112400,7692137000,26150,26200,26200,26150,535
|
|
20230920,112300,7678143350,26150,26150,26200,26150,1396
|
|
20230920,112200,7641617600,26200,26200,26200,26150,557
|
|
20230920,112100,7627036050,26250,26200,26250,26200,1423
|
|
20230920,112000,7589749950,26250,26250,26250,26200,63
|
|
20230920,111900,7588098200,26200,26200,26250,26200,610
|
|
20230920,111800,7572110050,26200,26200,26250,26200,483
|
|
20230920,111700,7559451950,26200,26200,26200,26200,380
|
|
20230920,111600,7549495950,26200,26250,26250,26150,101
|
|
20230920,111500,7546850100,26300,26150,26350,26150,253
|
|
20230920,111400,7540225800,26150,26200,26200,26150,329
|
|
20230920,111300,7531618250,26200,26200,26200,26150,2750
|
|
20230920,111200,7459574950,26250,26200,26250,26200,328
|
|
20230920,111100,7450977600,26200,26250,26250,26200,406
|
|
20230920,111000,7440326600,26250,26250,26300,26250,695
|
|
20230920,110900,7422082600,26350,26250,26400,26250,468
|
|
20230920,110800,7409788550,26250,26250,26250,26200,872
|
|
20230920,110700,7386910950,26250,26250,26250,26200,332
|
|
20230920,110600,7378202500,26250,26250,26300,26250,767
|
|
20230920,110500,7358064600,26250,26300,26300,26250,263
|
|
20230920,110400,7351150850,26300,26250,26300,26250,258
|
|
20230920,110300,7344374850,26300,26350,26350,26250,449
|
|
20230920,110200,7332564600,26350,26300,26350,26300,254
|
|
20230920,110100,7325878250,26300,26350,26350,26300,352
|
|
20230920,110000,7316620400,26300,26300,26400,26250,1134
|
|
20230920,105900,7286825450,26300,26300,26350,26250,334
|
|
20230920,105800,7278044150,26300,26250,26350,26250,1198
|
|
20230920,105700,7246585850,26250,26350,26350,26250,409
|
|
20230920,105600,7235831850,26350,26400,26450,26300,233
|
|
20230920,105500,7229692300,26400,26350,26450,26350,182
|
|
20230920,105400,7224890100,26350,26300,26350,26300,557
|
|
20230920,105300,7210234700,26350,26300,26350,26300,955
|
|
20230920,105200,7185107700,26300,26350,26350,26300,225
|
|
20230920,105100,7179185500,26300,26300,26350,26250,695
|
|
20230920,105000,7160912750,26300,26300,26300,26250,197
|
|
20230920,104900,7155732350,26250,26250,26350,26250,437
|
|
20230920,104800,7144256050,26300,26200,26300,26200,627
|
|
20230920,104700,7127799550,26300,26250,26300,26250,681
|
|
20230920,104600,7109919200,26300,26250,26300,26250,229
|
|
20230920,104500,7103904550,26250,26250,26300,26250,447
|
|
20230920,104400,7092169850,26350,26350,26350,26350,71
|
|
20230920,104300,7090299000,26250,26300,26300,26250,728
|
|
20230920,104200,7071173550,26300,26300,26300,26250,669
|
|
20230920,104100,7053607850,26300,26300,26350,26250,1493
|
|
20230920,104000,7014387000,26350,26400,26400,26300,860
|
|
20230920,103900,6991717450,26350,26450,26450,26350,907
|
|
20230920,103800,6967774500,26450,26450,26450,26400,197
|
|
20230920,103700,6962570500,26400,26400,26450,26400,568
|
|
20230920,103600,6947570100,26400,26450,26500,26400,394
|
|
20230920,103500,6937151600,26500,26500,26550,26450,1275
|
|
20230920,103400,6903349700,26500,26450,26500,26450,854
|
|
20230920,103300,6880752850,26450,26400,26500,26400,1216
|
|
20230920,103200,6848592500,26350,26350,26400,26300,337
|
|
20230920,103100,6839712200,26350,26350,26400,26300,462
|
|
20230920,103000,6827547550,26300,26300,26350,26300,915
|
|
20230920,102900,6803479350,26300,26250,26300,26250,493
|
|
20230920,102800,6790527650,26250,26150,26250,26150,325
|
|
20230920,102700,6782007200,26100,26150,26200,26100,4387
|
|
20230920,102600,6667379900,26150,26200,26250,26150,178
|
|
20230920,102500,6662716600,26300,26150,26300,26100,1140
|
|
20230920,102400,6632841600,26150,26300,26300,26100,3723
|
|
20230920,102300,6535460000,26350,26200,26350,26100,1827
|
|
20230920,102200,6487629050,26200,26300,26400,26100,4867
|
|
20230920,102100,6360263500,26300,26500,26550,26200,3935
|
|
20230920,102000,6256648950,26500,26400,26550,26200,6819
|
|
20230920,101900,6076582750,26400,26400,26500,26250,2228
|
|
20230920,101800,6017814750,26400,26500,26600,26200,6218
|
|
20230920,101700,5853975550,26500,26450,26550,26300,3835
|
|
20230920,101600,5752533200,26450,26150,26450,26100,2950
|
|
20230920,101500,5675046550,26200,26100,26200,26050,1051
|
|
20230920,101400,5647630600,26100,26050,26150,26050,2604
|
|
20230920,101300,5579716100,26050,26100,26100,26050,1883
|
|
20230920,101200,5530642250,26100,26100,26150,26050,1899
|
|
20230920,101100,5481079450,26150,26050,26200,26050,1998
|
|
20230920,101000,5428883150,26100,25950,26150,25900,3488
|
|
20230920,100900,5338027250,26000,26000,26000,25900,2987
|
|
20230920,100800,5260579000,25950,26350,26350,25900,10790
|
|
20230920,100700,4979358350,26350,26400,26400,26200,3788
|
|
20230920,100600,4879686650,26500,26300,26500,26300,1532
|
|
20230920,100500,4839312400,26350,26350,26500,26300,4782
|
|
20230920,100400,4713160700,26400,26350,26400,26350,1207
|
|
20230920,100300,4681343350,26400,26450,26450,26350,1249
|
|
20230920,100200,4648364850,26450,26400,26500,26350,4019
|
|
20230920,100100,4542258150,26400,26400,26500,26300,13984
|
|
20230920,100000,4173777950,26400,26500,26550,26400,1346
|
|
20230920,095900,4138210550,26500,26550,26600,26450,7543
|
|
20230920,095800,3938363200,26600,26600,26600,26500,7399
|
|
20230920,095700,3741967900,26600,26650,26700,26600,2288
|
|
20230920,095600,3681052950,26650,26700,26700,26650,1412
|
|
20230920,095500,3643375000,26700,26750,26850,26700,1710
|
|
20230920,095400,3597669850,26700,26700,26750,26650,2452
|
|
20230920,095300,3532276950,26750,26800,26800,26700,922
|
|
20230920,095200,3507631200,26750,26750,26850,26750,441
|
|
20230920,095100,3495816650,26750,26800,26850,26650,1232
|
|
20230920,095000,3462887350,26800,26800,26800,26750,964
|
|
20230920,094900,3437096550,26750,26700,26800,26650,5888
|
|
20230920,094800,3279777150,26700,26800,26850,26700,5542
|
|
20230920,094700,3131352650,26800,26850,26900,26800,1677
|
|
20230920,094600,3086329800,26900,26850,26950,26850,841
|
|
20230920,094500,3063741900,26950,26900,26950,26850,2355
|
|
20230920,094400,3000438100,26900,26950,27050,26850,3672
|
|
20230920,094300,2901583850,26950,26950,27000,26900,949
|
|
20230920,094200,2876012400,26900,26900,26950,26850,2698
|
|
20230920,094100,2803441800,26950,27050,27050,26900,2231
|
|
20230920,094000,2743250200,27050,27050,27050,26950,705
|
|
20230920,093900,2724215650,27100,26950,27100,26900,3027
|
|
20230920,093800,2642686400,27000,27200,27300,27000,10624
|
|
20230920,093700,2354843700,27200,27300,27300,27200,2029
|
|
20230920,093600,2299629900,27300,27250,27300,27150,1760
|
|
20230920,093500,2251749150,27250,27400,27400,27200,2411
|
|
20230920,093400,2186041300,27400,27250,27400,27200,773
|
|
20230920,093300,2164964200,27250,27250,27250,27250,1147
|
|
20230920,093200,2133708450,27250,27300,27400,27250,1161
|
|
20230920,093100,2102026200,27300,27150,27350,27150,248
|
|
20230920,093000,2095260750,27150,27200,27350,27150,2001
|
|
20230920,092900,2040785950,27200,27150,27200,27100,651
|
|
20230920,092800,2023108700,27150,27200,27200,27150,1944
|
|
20230920,092700,1970249250,27200,27150,27200,27150,942
|
|
20230920,092600,1944634150,27150,27100,27200,27100,478
|
|
20230920,092500,1931665000,27100,27150,27200,27100,2358
|
|
20230920,092400,1867697350,27200,27100,27200,27100,6044
|
|
20230920,092300,1703876200,27100,27250,27250,27100,4349
|
|
20230920,092200,1585698200,27200,27250,27250,27200,2300
|
|
20230920,092100,1523037850,27300,27250,27300,27250,1495
|
|
20230920,092000,1482294550,27300,27200,27300,27200,1148
|
|
20230920,091900,1451005900,27200,27300,27300,27150,1783
|
|
20230920,091800,1402493250,27250,27300,27300,27250,2702
|
|
20230920,091700,1328814750,27300,27400,27400,27250,4639
|
|
20230920,091600,1202091050,27400,27450,27650,27400,2563
|
|
20230920,091500,1131605000,27450,27450,27650,27400,2374
|
|
20230920,091400,1066400250,27450,27350,27450,27350,2114
|
|
20230920,091300,1008495450,27350,27450,27600,27300,4051
|
|
20230920,091200,897525900,27500,27650,27650,27450,1244
|
|
20230920,091100,863280250,27650,27850,27850,27550,1453
|
|
20230920,091000,823147150,27850,27600,27850,27600,937
|
|
20230920,090900,797202650,27600,27650,27650,27500,1881
|
|
20230920,090800,745340550,27600,27550,27650,27550,678
|
|
20230920,090700,726629050,27500,27600,27600,27400,5172
|
|
20230920,090600,584338550,27600,27650,27700,27600,1852
|
|
20230920,090500,533167950,27650,27650,27700,27600,1892
|
|
20230920,090400,480851050,27650,28000,28000,27650,5242
|
|
20230920,090300,335163550,28000,28000,28050,28000,661
|
|
20230920,090200,316655300,28050,28100,28200,28000,1898
|
|
20230920,090100,263332500,28100,28000,28100,27800,2858
|
|
20230920,090000,183481600,28000,28150,28150,27950,6383
|