714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,205100,8527102450,26500,26500,26500,26500,7265
|
|
20230927,205000,8527102450,26500,26500,26500,26500,0
|
|
20230927,204900,8527102450,26500,26500,26500,26500,0
|
|
20230927,204800,8527102450,26500,26500,26500,26500,0
|
|
20230927,204700,8527102450,26500,26500,26500,26500,0
|
|
20230927,204600,8527102450,26500,26500,26500,26500,0
|
|
20230927,204500,8527102450,26500,26500,26500,26500,0
|
|
20230927,204400,8527102450,26500,26500,26500,26500,0
|
|
20230927,204300,8527102450,26500,26500,26500,26500,0
|
|
20230927,204200,8527102450,26500,26500,26500,26500,0
|
|
20230927,204100,8527102450,26500,26500,26500,26500,0
|
|
20230927,204000,8527102450,26500,26500,26500,26500,0
|
|
20230927,203900,8527102450,26500,26500,26500,26500,0
|
|
20230927,203800,8527102450,26500,26500,26500,26500,0
|
|
20230927,203700,8527102450,26500,26500,26500,26500,0
|
|
20230927,203600,8527102450,26500,26500,26500,26500,0
|
|
20230927,203500,8527102450,26500,26500,26500,26500,0
|
|
20230927,203400,8527102450,26500,26500,26500,26500,0
|
|
20230927,203300,8527102450,26500,26500,26500,26500,0
|
|
20230927,203200,8527102450,26500,26500,26500,26500,0
|
|
20230927,203100,8527102450,26500,26500,26500,26500,0
|
|
20230927,203000,8527102450,26500,26500,26500,26500,0
|
|
20230927,202900,8527102450,26500,26500,26500,26500,0
|
|
20230927,202800,8527102450,26500,26500,26500,26500,0
|
|
20230927,202700,8527102450,26500,26500,26500,26500,0
|
|
20230927,202600,8527102450,26500,26500,26500,26500,0
|
|
20230927,202500,8527102450,26500,26500,26500,26500,0
|
|
20230927,202400,8527102450,26500,26500,26500,26500,0
|
|
20230927,202300,8527102450,26500,26500,26500,26500,0
|
|
20230927,202200,8527102450,26500,26500,26500,26500,0
|
|
20230927,202100,8527102450,26500,26500,26500,26500,7265
|
|
20230927,202000,8527102450,26500,26500,26500,26500,0
|
|
20230927,201900,8527102450,26500,26500,26500,26500,0
|
|
20230927,201800,8527102450,26500,26500,26500,26500,0
|
|
20230927,201700,8527102450,26500,26500,26500,26500,0
|
|
20230927,201600,8527102450,26500,26500,26500,26500,0
|
|
20230927,201500,8527102450,26500,26500,26500,26500,0
|
|
20230927,201400,8527102450,26500,26500,26500,26500,0
|
|
20230927,201300,8527102450,26500,26500,26500,26500,0
|
|
20230927,201200,8527102450,26500,26500,26500,26500,0
|
|
20230927,201100,8527102450,26500,26500,26500,26500,0
|
|
20230927,201000,8527102450,26500,26500,26500,26500,0
|
|
20230927,200900,8527102450,26500,26500,26500,26500,0
|
|
20230927,200800,8527102450,26500,26500,26500,26500,0
|
|
20230927,200700,8527102450,26500,26500,26500,26500,0
|
|
20230927,200600,8527102450,26500,26500,26500,26500,0
|
|
20230927,200500,8527102450,26500,26500,26500,26500,0
|
|
20230927,200400,8527102450,26500,26500,26500,26500,0
|
|
20230927,200300,8527102450,26500,26500,26500,26500,0
|
|
20230927,200200,8527102450,26500,26500,26500,26500,0
|
|
20230927,200100,8527102450,26500,26500,26500,26500,0
|
|
20230927,200000,8527102450,26500,26500,26500,26500,0
|
|
20230927,195900,8527102450,26500,26500,26500,26500,0
|
|
20230927,195800,8527102450,26500,26500,26500,26500,0
|
|
20230927,195700,8527102450,26500,26500,26500,26500,0
|
|
20230927,195600,8527102450,26500,26500,26500,26500,0
|
|
20230927,195500,8527102450,26500,26500,26500,26500,0
|
|
20230927,195400,8527102450,26500,26500,26500,26500,0
|
|
20230927,195300,8527102450,26500,26500,26500,26500,0
|
|
20230927,195200,8527102450,26500,26500,26500,26500,0
|
|
20230927,195100,8527102450,26500,26500,26500,26500,7265
|
|
20230927,195000,8527102450,26500,26500,26500,26500,0
|
|
20230927,194900,8527102450,26500,26500,26500,26500,0
|
|
20230927,194800,8527102450,26500,26500,26500,26500,0
|
|
20230927,194700,8527102450,26500,26500,26500,26500,0
|
|
20230927,194600,8527102450,26500,26500,26500,26500,0
|
|
20230927,194500,8527102450,26500,26500,26500,26500,0
|
|
20230927,194400,8527102450,26500,26500,26500,26500,0
|
|
20230927,194300,8527102450,26500,26500,26500,26500,0
|
|
20230927,194200,8527102450,26500,26500,26500,26500,0
|
|
20230927,194100,8527102450,26500,26500,26500,26500,0
|
|
20230927,194000,8527102450,26500,26500,26500,26500,0
|
|
20230927,193900,8527102450,26500,26500,26500,26500,0
|
|
20230927,193800,8527102450,26500,26500,26500,26500,0
|
|
20230927,193700,8527102450,26500,26500,26500,26500,0
|
|
20230927,193600,8527102450,26500,26500,26500,26500,0
|
|
20230927,193500,8527102450,26500,26500,26500,26500,0
|
|
20230927,193400,8527102450,26500,26500,26500,26500,0
|
|
20230927,193300,8527102450,26500,26500,26500,26500,0
|
|
20230927,193200,8527102450,26500,26500,26500,26500,0
|
|
20230927,193100,8527102450,26500,26500,26500,26500,0
|
|
20230927,193000,8527102450,26500,26500,26500,26500,0
|
|
20230927,192900,8527102450,26500,26500,26500,26500,0
|
|
20230927,192800,8527102450,26500,26500,26500,26500,0
|
|
20230927,192700,8527102450,26500,26500,26500,26500,0
|
|
20230927,192600,8527102450,26500,26500,26500,26500,0
|
|
20230927,192500,8527102450,26500,26500,26500,26500,0
|
|
20230927,192400,8527102450,26500,26500,26500,26500,0
|
|
20230927,192300,8527102450,26500,26500,26500,26500,0
|
|
20230927,192200,8527102450,26500,26500,26500,26500,0
|
|
20230927,192100,8527102450,26500,26500,26500,26500,7265
|
|
20230927,192000,8527102450,26500,26500,26500,26500,0
|
|
20230927,191900,8527102450,26500,26500,26500,26500,0
|
|
20230927,191800,8527102450,26500,26500,26500,26500,0
|
|
20230927,191700,8527102450,26500,26500,26500,26500,0
|
|
20230927,191600,8527102450,26500,26500,26500,26500,0
|
|
20230927,191500,8527102450,26500,26500,26500,26500,0
|
|
20230927,191400,8527102450,26500,26500,26500,26500,0
|
|
20230927,191300,8527102450,26500,26500,26500,26500,0
|
|
20230927,191200,8527102450,26500,26500,26500,26500,0
|
|
20230927,191100,8527102450,26500,26500,26500,26500,0
|
|
20230927,191000,8527102450,26500,26500,26500,26500,0
|
|
20230927,190900,8527102450,26500,26500,26500,26500,0
|
|
20230927,190800,8527102450,26500,26500,26500,26500,0
|
|
20230927,190700,8527102450,26500,26500,26500,26500,0
|
|
20230927,190600,8527102450,26500,26500,26500,26500,0
|
|
20230927,190500,8527102450,26500,26500,26500,26500,0
|
|
20230927,190400,8527102450,26500,26500,26500,26500,0
|
|
20230927,190300,8527102450,26500,26500,26500,26500,0
|
|
20230927,190200,8527102450,26500,26500,26500,26500,0
|
|
20230927,190100,8527102450,26500,26500,26500,26500,0
|
|
20230927,190000,8527102450,26500,26500,26500,26500,0
|
|
20230927,185900,8527102450,26500,26500,26500,26500,0
|
|
20230927,185800,8527102450,26500,26500,26500,26500,0
|
|
20230927,185700,8527102450,26500,26500,26500,26500,0
|
|
20230927,185600,8527102450,26500,26500,26500,26500,0
|
|
20230927,185500,8527102450,26500,26500,26500,26500,0
|
|
20230927,185400,8527102450,26500,26500,26500,26500,0
|
|
20230927,185300,8527102450,26500,26500,26500,26500,0
|
|
20230927,185200,8527102450,26500,26500,26500,26500,0
|
|
20230927,185100,8527102450,26500,26500,26500,26500,7265
|
|
20230927,185000,8527102450,26500,26500,26500,26500,0
|
|
20230927,184900,8527102450,26500,26500,26500,26500,0
|
|
20230927,184800,8527102450,26500,26500,26500,26500,0
|
|
20230927,184700,8527102450,26500,26500,26500,26500,0
|
|
20230927,184600,8527102450,26500,26500,26500,26500,0
|
|
20230927,184500,8527102450,26500,26500,26500,26500,0
|
|
20230927,184400,8527102450,26500,26500,26500,26500,0
|
|
20230927,184300,8527102450,26500,26500,26500,26500,0
|
|
20230927,184200,8527102450,26500,26500,26500,26500,0
|
|
20230927,184100,8527102450,26500,26500,26500,26500,0
|
|
20230927,184000,8527102450,26500,26500,26500,26500,0
|
|
20230927,183900,8527102450,26500,26500,26500,26500,0
|
|
20230927,183800,8527102450,26500,26500,26500,26500,0
|
|
20230927,183700,8527102450,26500,26500,26500,26500,0
|
|
20230927,183600,8527102450,26500,26500,26500,26500,0
|
|
20230927,183500,8527102450,26500,26500,26500,26500,0
|
|
20230927,183400,8527102450,26500,26500,26500,26500,0
|
|
20230927,183300,8527102450,26500,26500,26500,26500,0
|
|
20230927,183200,8527102450,26500,26500,26500,26500,0
|
|
20230927,183100,8527102450,26500,26500,26500,26500,0
|
|
20230927,183000,8527102450,26500,26500,26500,26500,0
|
|
20230927,182900,8527102450,26500,26500,26500,26500,0
|
|
20230927,182800,8527102450,26500,26500,26500,26500,0
|
|
20230927,182700,8527102450,26500,26500,26500,26500,0
|
|
20230927,182600,8527102450,26500,26500,26500,26500,0
|
|
20230927,182500,8527102450,26500,26500,26500,26500,0
|
|
20230927,182400,8527102450,26500,26500,26500,26500,0
|
|
20230927,182300,8527102450,26500,26500,26500,26500,0
|
|
20230927,182200,8527102450,26500,26500,26500,26500,0
|
|
20230927,182100,8527102450,26500,26500,26500,26500,7265
|
|
20230927,182000,8527102450,26500,26500,26500,26500,0
|
|
20230927,181900,8527102450,26500,26500,26500,26500,0
|
|
20230927,181800,8527102450,26500,26500,26500,26500,0
|
|
20230927,181700,8527102450,26500,26500,26500,26500,0
|
|
20230927,181600,8527102450,26500,26500,26500,26500,0
|
|
20230927,181500,8527102450,26500,26500,26500,26500,0
|
|
20230927,181400,8527102450,26500,26500,26500,26500,0
|
|
20230927,181300,8527102450,26500,26500,26500,26500,0
|
|
20230927,181200,8527102450,26500,26500,26500,26500,0
|
|
20230927,181100,8527102450,26500,26500,26500,26500,0
|
|
20230927,181000,8527102450,26500,26500,26500,26500,0
|
|
20230927,180900,8527102450,26500,26500,26500,26500,0
|
|
20230927,180800,8527102450,26500,26500,26500,26500,0
|
|
20230927,180700,8527102450,26500,26500,26500,26500,0
|
|
20230927,180600,8527102450,26500,26500,26500,26500,0
|
|
20230927,180500,8527102450,26500,26500,26500,26500,0
|
|
20230927,180400,8527102450,26500,26500,26500,26500,0
|
|
20230927,180300,8527102450,26500,26500,26500,26500,0
|
|
20230927,180200,8527102450,26500,26500,26500,26500,0
|
|
20230927,180100,8527102450,26500,26500,26500,26500,0
|
|
20230927,180000,8527102450,26500,26500,26500,26500,0
|
|
20230927,175900,8527102450,26500,26500,26500,26500,0
|
|
20230927,175800,8527102450,26500,26500,26500,26500,0
|
|
20230927,175700,8527102450,26500,26500,26500,26500,0
|
|
20230927,175600,8527102450,26500,26500,26500,26500,0
|
|
20230927,175500,8527102450,26500,26500,26500,26500,0
|
|
20230927,175400,8527102450,26500,26500,26500,26500,0
|
|
20230927,175300,8527102450,26500,26500,26500,26500,0
|
|
20230927,175200,8527102450,26500,26500,26500,26500,0
|
|
20230927,175100,8527102450,26500,26500,26500,26500,7265
|
|
20230927,175000,8527102450,26500,26500,26500,26500,0
|
|
20230927,174900,8527102450,26500,26500,26500,26500,0
|
|
20230927,174800,8527102450,26500,26500,26500,26500,0
|
|
20230927,174700,8527102450,26500,26500,26500,26500,0
|
|
20230927,174600,8527102450,26500,26500,26500,26500,0
|
|
20230927,174500,8527102450,26500,26500,26500,26500,0
|
|
20230927,174400,8527102450,26500,26500,26500,26500,0
|
|
20230927,174300,8527102450,26500,26500,26500,26500,0
|
|
20230927,174200,8527102450,26500,26500,26500,26500,0
|
|
20230927,174100,8527102450,26500,26500,26500,26500,0
|
|
20230927,174000,8527102450,26500,26500,26500,26500,0
|
|
20230927,173900,8527102450,26500,26500,26500,26500,0
|
|
20230927,173800,8527102450,26500,26500,26500,26500,0
|
|
20230927,173700,8527102450,26500,26500,26500,26500,0
|
|
20230927,173600,8527102450,26500,26500,26500,26500,0
|
|
20230927,173500,8527102450,26500,26500,26500,26500,0
|
|
20230927,173400,8527102450,26500,26500,26500,26500,0
|
|
20230927,173300,8527102450,26500,26500,26500,26500,0
|
|
20230927,173200,8527102450,26500,26500,26500,26500,0
|
|
20230927,173100,8527102450,26500,26500,26500,26500,0
|
|
20230927,173000,8527102450,26500,26500,26500,26500,0
|
|
20230927,172900,8527102450,26500,26500,26500,26500,0
|
|
20230927,172800,8527102450,26500,26500,26500,26500,0
|
|
20230927,172700,8527102450,26500,26500,26500,26500,0
|
|
20230927,172600,8527102450,26500,26500,26500,26500,0
|
|
20230927,172500,8527102450,26500,26500,26500,26500,0
|
|
20230927,172400,8527102450,26500,26500,26500,26500,0
|
|
20230927,172300,8527102450,26500,26500,26500,26500,0
|
|
20230927,172200,8527102450,26500,26500,26500,26500,0
|
|
20230927,172100,8527102450,26500,26500,26500,26500,7265
|
|
20230927,172000,8527102450,26500,26500,26500,26500,0
|
|
20230927,171900,8527102450,26500,26500,26500,26500,0
|
|
20230927,171800,8527102450,26500,26500,26500,26500,0
|
|
20230927,171700,8527102450,26500,26500,26500,26500,0
|
|
20230927,171600,8527102450,26500,26500,26500,26500,0
|
|
20230927,171500,8527102450,26500,26500,26500,26500,0
|
|
20230927,171400,8527102450,26500,26500,26500,26500,0
|
|
20230927,171300,8527102450,26500,26500,26500,26500,0
|
|
20230927,171200,8527102450,26500,26500,26500,26500,0
|
|
20230927,171100,8527102450,26500,26500,26500,26500,0
|
|
20230927,171000,8527102450,26500,26500,26500,26500,0
|
|
20230927,170900,8527102450,26500,26500,26500,26500,0
|
|
20230927,170800,8527102450,26500,26500,26500,26500,0
|
|
20230927,170700,8527102450,26500,26500,26500,26500,0
|
|
20230927,170600,8527102450,26500,26500,26500,26500,0
|
|
20230927,170500,8527102450,26500,26500,26500,26500,0
|
|
20230927,170400,8527102450,26500,26500,26500,26500,0
|
|
20230927,170300,8527102450,26500,26500,26500,26500,0
|
|
20230927,170200,8527102450,26500,26500,26500,26500,0
|
|
20230927,170100,8527102450,26500,26500,26500,26500,0
|
|
20230927,170000,8527102450,26500,26500,26500,26500,0
|
|
20230927,165900,8527102450,26500,26500,26500,26500,0
|
|
20230927,165800,8527102450,26500,26500,26500,26500,0
|
|
20230927,165700,8527102450,26500,26500,26500,26500,0
|
|
20230927,165600,8527102450,26500,26500,26500,26500,0
|
|
20230927,165500,8527102450,26500,26500,26500,26500,0
|
|
20230927,165400,8527102450,26500,26500,26500,26500,0
|
|
20230927,165300,8527102450,26500,26500,26500,26500,0
|
|
20230927,165200,8527102450,26500,26500,26500,26500,0
|
|
20230927,165100,8527102450,26500,26500,26500,26500,7265
|
|
20230927,165000,8527102450,26500,26500,26500,26500,0
|
|
20230927,164900,8527102450,26500,26500,26500,26500,0
|
|
20230927,164800,8527102450,26500,26500,26500,26500,0
|
|
20230927,164700,8527102450,26500,26500,26500,26500,0
|
|
20230927,164600,8527102450,26500,26500,26500,26500,0
|
|
20230927,164500,8527102450,26500,26500,26500,26500,0
|
|
20230927,164400,8527102450,26500,26500,26500,26500,0
|
|
20230927,164300,8527102450,26500,26500,26500,26500,0
|
|
20230927,164200,8527102450,26500,26500,26500,26500,0
|
|
20230927,164100,8527102450,26500,26500,26500,26500,0
|
|
20230927,164000,8527102450,26500,26500,26500,26500,0
|
|
20230927,163900,8527102450,26500,26500,26500,26500,0
|
|
20230927,163800,8527102450,26500,26500,26500,26500,0
|
|
20230927,163700,8527102450,26500,26500,26500,26500,0
|
|
20230927,163600,8527102450,26500,26500,26500,26500,0
|
|
20230927,163500,8527102450,26500,26500,26500,26500,0
|
|
20230927,163400,8527102450,26500,26500,26500,26500,0
|
|
20230927,163300,8527102450,26500,26500,26500,26500,0
|
|
20230927,163200,8527102450,26500,26500,26500,26500,0
|
|
20230927,163100,8527102450,26500,26500,26500,26500,0
|
|
20230927,163000,8527102450,26500,26500,26500,26500,0
|
|
20230927,162900,8527102450,26500,26500,26500,26500,0
|
|
20230927,162800,8527102450,26500,26500,26500,26500,0
|
|
20230927,162700,8527102450,26500,26500,26500,26500,0
|
|
20230927,162600,8527102450,26500,26500,26500,26500,0
|
|
20230927,162500,8527102450,26500,26500,26500,26500,0
|
|
20230927,162400,8527102450,26500,26500,26500,26500,0
|
|
20230927,162300,8527102450,26500,26500,26500,26500,0
|
|
20230927,162200,8527102450,26500,26500,26500,26500,0
|
|
20230927,162100,8527102450,26500,26500,26500,26500,7265
|
|
20230927,162000,8527102450,26500,26500,26500,26500,0
|
|
20230927,161900,8527102450,26500,26500,26500,26500,0
|
|
20230927,161800,8527102450,26500,26500,26500,26500,0
|
|
20230927,161700,8527102450,26500,26500,26500,26500,0
|
|
20230927,161600,8527102450,26500,26500,26500,26500,0
|
|
20230927,161500,8527102450,26500,26500,26500,26500,0
|
|
20230927,161400,8527102450,26500,26500,26500,26500,0
|
|
20230927,161300,8527102450,26500,26500,26500,26500,0
|
|
20230927,161200,8527102450,26500,26500,26500,26500,0
|
|
20230927,161100,8527102450,26500,26500,26500,26500,0
|
|
20230927,161000,8527102450,26500,26500,26500,26500,0
|
|
20230927,160900,8527102450,26500,26500,26500,26500,0
|
|
20230927,160800,8527102450,26500,26500,26500,26500,0
|
|
20230927,160700,8527102450,26500,26500,26500,26500,0
|
|
20230927,160600,8527102450,26500,26500,26500,26500,0
|
|
20230927,160500,8527102450,26500,26500,26500,26500,0
|
|
20230927,160400,8527102450,26500,26500,26500,26500,0
|
|
20230927,160300,8527102450,26500,26500,26500,26500,0
|
|
20230927,160200,8527102450,26500,26500,26500,26500,0
|
|
20230927,160100,8527102450,26500,26500,26500,26500,0
|
|
20230927,160000,8527102450,26500,26500,26500,26500,0
|
|
20230927,155900,8527102450,26500,26500,26500,26500,0
|
|
20230927,155800,8527102450,26500,26500,26500,26500,0
|
|
20230927,155700,8527102450,26500,26500,26500,26500,0
|
|
20230927,155600,8527102450,26500,26500,26500,26500,0
|
|
20230927,155500,8527102450,26500,26500,26500,26500,0
|
|
20230927,155400,8527102450,26500,26500,26500,26500,0
|
|
20230927,155300,8527102450,26500,26500,26500,26500,0
|
|
20230927,155200,8527102450,26500,26500,26500,26500,0
|
|
20230927,155100,8527102450,26500,26500,26500,26500,7265
|
|
20230927,155000,8527102450,26500,26500,26500,26500,0
|
|
20230927,154900,8527102450,26500,26500,26500,26500,0
|
|
20230927,154800,8527102450,26500,26500,26500,26500,0
|
|
20230927,154700,8527102450,26500,26500,26500,26500,0
|
|
20230927,154600,8527102450,26500,26500,26500,26500,0
|
|
20230927,154500,8527102450,26500,26500,26500,26500,0
|
|
20230927,154400,8527102450,26500,26500,26500,26500,0
|
|
20230927,154300,8527102450,26500,26500,26500,26500,0
|
|
20230927,154200,8527102450,26500,26500,26500,26500,0
|
|
20230927,154100,8527102450,26500,26500,26500,26500,0
|
|
20230927,154000,8527102450,26500,26500,26500,26500,0
|
|
20230927,153900,8527102450,26500,26500,26500,26500,0
|
|
20230927,153800,8527102450,26500,26500,26500,26500,0
|
|
20230927,153700,8527102450,26500,26500,26500,26500,0
|
|
20230927,153600,8527102450,26500,26500,26500,26500,0
|
|
20230927,153500,8527102450,26500,26500,26500,26500,0
|
|
20230927,153400,8527102450,26500,26500,26500,26500,0
|
|
20230927,153300,8527102450,26500,26500,26500,26500,0
|
|
20230927,153200,8527102450,26500,26500,26500,26500,0
|
|
20230927,153100,8527102450,26500,26500,26500,26500,0
|
|
20230927,153000,8527102450,26500,26500,26500,26500,7265
|
|
20230927,152900,8334579950,26300,26300,26300,26300,0
|
|
20230927,152800,8334579950,26300,26300,26300,26300,0
|
|
20230927,152700,8334579950,26300,26300,26300,26300,0
|
|
20230927,152600,8334579950,26300,26300,26300,26300,0
|
|
20230927,152500,8334579950,26300,26300,26300,26300,0
|
|
20230927,152400,8334579950,26300,26300,26300,26300,0
|
|
20230927,152300,8334579950,26300,26300,26300,26300,0
|
|
20230927,152200,8334579950,26300,26300,26300,26300,0
|
|
20230927,152100,8334579950,26300,26300,26300,26300,0
|
|
20230927,152000,8334579950,26300,26300,26300,26300,0
|
|
20230927,151900,8334579950,26300,26250,26300,26200,300
|
|
20230927,151800,8326705200,26250,26250,26300,26150,460
|
|
20230927,151700,8314639050,26250,26200,26300,26150,842
|
|
20230927,151600,8292553000,26150,26300,26300,26150,432
|
|
20230927,151500,8281220800,26300,26300,26300,26100,704
|
|
20230927,151400,8262786600,26250,26200,26250,26100,1171
|
|
20230927,151300,8232074650,26250,26100,26250,26100,293
|
|
20230927,151200,8224403250,26150,26150,26300,26050,2979
|
|
20230927,151100,8146448550,26150,26250,26250,26150,2580
|
|
20230927,151000,8078854750,26250,26300,26300,26250,1137
|
|
20230927,150900,8048999750,26250,26350,26350,26250,236
|
|
20230927,150800,8042789850,26350,26350,26350,26300,609
|
|
20230927,150700,8026765900,26350,26350,26400,26300,847
|
|
20230927,150600,8004447950,26400,26350,26400,26300,496
|
|
20230927,150500,7991383550,26350,26300,26350,26250,754
|
|
20230927,150400,7971550550,26350,26300,26350,26300,393
|
|
20230927,150300,7961209300,26350,26300,26350,26300,528
|
|
20230927,150200,7947313250,26300,26300,26350,26300,1013
|
|
20230927,150100,7920667700,26350,26350,26400,26300,447
|
|
20230927,150000,7908893200,26300,26450,26450,26300,742
|
|
20230927,145900,7889332000,26400,26400,26450,26350,533
|
|
20230927,145800,7875267750,26350,26400,26400,26350,1005
|
|
20230927,145700,7848778650,26400,26350,26450,26350,803
|
|
20230927,145600,7827601850,26350,26450,26450,26350,244
|
|
20230927,145500,7821157100,26450,26450,26500,26350,658
|
|
20230927,145400,7803780650,26500,26450,26500,26400,633
|
|
20230927,145300,7787034700,26450,26500,26500,26350,629
|
|
20230927,145200,7770419750,26500,26500,26550,26450,3128
|
|
20230927,145100,7687546400,26500,26500,26500,26450,1845
|
|
20230927,145000,7638654950,26450,26450,26450,26450,0
|
|
20230927,144900,7638654950,26450,26400,26450,26400,5185
|
|
20230927,144800,7501513400,26400,26350,26450,26350,1311
|
|
20230927,144700,7466895750,26300,26400,26450,26300,578
|
|
20230927,144600,7451644800,26400,26400,26450,26350,857
|
|
20230927,144500,7429020550,26400,26400,26400,26350,615
|
|
20230927,144400,7412795600,26350,26400,26450,26350,557
|
|
20230927,144300,7398083050,26450,26350,26450,26350,1722
|
|
20230927,144200,7352635250,26350,26400,26400,26350,1208
|
|
20230927,144100,7320774050,26400,26300,26400,26300,5289
|
|
20230927,144000,7181237100,26350,26350,26350,26300,2245
|
|
20230927,143900,7122083900,26300,26250,26300,26250,634
|
|
20230927,143800,7105413500,26300,26300,26300,26250,455
|
|
20230927,143700,7093450550,26300,26250,26300,26250,635
|
|
20230927,143600,7076755400,26300,26300,26300,26200,359
|
|
20230927,143500,7067320050,26250,26250,26300,26200,480
|
|
20230927,143400,7054703250,26300,26250,26300,26200,639
|
|
20230927,143300,7037931800,26200,26200,26250,26200,337
|
|
20230927,143200,7029093150,26250,26200,26250,26200,468
|
|
20230927,143100,7016814450,26150,26200,26250,26150,529
|
|
20230927,143000,7002938900,26200,26200,26250,26200,337
|
|
20230927,142900,6994101750,26200,26200,26250,26150,382
|
|
20230927,142800,6984085900,26200,26200,26250,26150,414
|
|
20230927,142700,6973231000,26200,26200,26250,26200,648
|
|
20230927,142600,6956249800,26250,26300,26300,26200,307
|
|
20230927,142500,6948189800,26250,26300,26300,26200,105
|
|
20230927,142400,6945432000,26300,26300,26350,26250,1100
|
|
20230927,142300,6916505900,26250,26300,26300,26250,307
|
|
20230927,142200,6908433750,26300,26300,26350,26200,576
|
|
20230927,142100,6893299650,26300,26350,26350,26250,1171
|
|
20230927,142000,6862490900,26300,26250,26350,26250,1461
|
|
20230927,141900,6824072050,26300,26200,26300,26200,516
|
|
20230927,141800,6810520300,26250,26150,26250,26150,641
|
|
20230927,141700,6793722950,26150,26200,26200,26150,521
|
|
20230927,141600,6780086100,26250,26200,26250,26150,139
|
|
20230927,141500,6776444450,26200,26200,26200,26150,289
|
|
20230927,141400,6768878400,26200,26200,26250,26200,343
|
|
20230927,141300,6759887300,26200,26250,26300,26200,297
|
|
20230927,141200,6752096550,26300,26300,26350,26150,1543
|
|
20230927,141100,6711595250,26300,26350,26350,26250,326
|
|
20230927,141000,6703011150,26350,26350,26350,26250,311
|
|
20230927,140900,6694831150,26350,26300,26350,26250,612
|
|
20230927,140800,6678714600,26350,26300,26350,26250,3338
|
|
20230927,140700,6590865250,26250,26250,26250,26200,529
|
|
20230927,140600,6576980000,26250,26250,26300,26200,1238
|
|
20230927,140500,6544485000,26250,26200,26250,26200,422
|
|
20230927,140400,6533415750,26200,26200,26200,26200,273
|
|
20230927,140300,6526263150,26200,26200,26250,26150,312
|
|
20230927,140200,6518084450,26150,26200,26200,26100,446
|
|
20230927,140100,6506401950,26200,26200,26200,26050,474
|
|
20230927,140000,6493998600,26200,26150,26200,26100,213
|
|
20230927,135900,6488424050,26200,26150,26200,26100,287
|
|
20230927,135800,6480920000,26100,26150,26200,26050,506
|
|
20230927,135700,6467702950,26150,26150,26200,26150,522
|
|
20230927,135600,6454044700,26200,26200,26250,26150,417
|
|
20230927,135500,6443121250,26250,26250,26250,26200,621
|
|
20230927,135400,6426833600,26250,26100,26250,26100,1579
|
|
20230927,135300,6385489200,26100,26050,26100,26050,1365
|
|
20230927,135200,6349870650,26100,26150,26150,26050,393
|
|
20230927,135100,6339607300,26100,26100,26150,26100,253
|
|
20230927,135000,6332995050,26150,26150,26200,26100,748
|
|
20230927,134900,6313425150,26200,26200,26250,26200,988
|
|
20230927,134800,6287526000,26250,26250,26300,26200,3599
|
|
20230927,134700,6192954200,26250,26100,26250,26050,5589
|
|
20230927,134600,6046511250,26100,26100,26100,26100,269
|
|
20230927,134500,6039490350,26100,26100,26100,26050,389
|
|
20230927,134400,6029339500,26100,26100,26100,26100,624
|
|
20230927,134300,6013053100,26100,26100,26100,26050,176
|
|
20230927,134200,6008461350,26100,26100,26100,26050,258
|
|
20230927,134100,6001731600,26100,26100,26100,26050,158
|
|
20230927,134000,5997607950,26100,26050,26100,26000,2712
|
|
20230927,133900,5926897950,26050,25950,26050,25950,1754
|
|
20230927,133800,5881269500,26000,25950,26000,25950,179
|
|
20230927,133700,5876618600,25950,25900,26000,25800,256
|
|
20230927,133600,5869975400,25950,25900,25950,25900,227
|
|
20230927,133500,5864093200,25950,25950,25950,25900,165
|
|
20230927,133400,5859813150,25950,25950,26000,25800,361
|
|
20230927,133300,5850470100,26000,25950,26000,25900,142
|
|
20230927,133200,5846788100,25900,25950,26000,25900,405
|
|
20230927,133100,5836283850,26000,25950,26000,25950,139
|
|
20230927,133000,5832674400,25950,26000,26000,25950,175
|
|
20230927,132900,5828131150,26000,26050,26050,26000,726
|
|
20230927,132800,5809250200,26050,26000,26050,26000,142
|
|
20230927,132700,5805551650,26050,26050,26050,26000,308
|
|
20230927,132600,5797528350,26050,26050,26050,26050,281
|
|
20230927,132500,5790208300,26050,25950,26050,25950,1891
|
|
20230927,132400,5741060200,25950,25900,25950,25850,200
|
|
20230927,132300,5735880800,25850,25900,25900,25800,770
|
|
20230927,132200,5715976450,25900,25950,25950,25900,533
|
|
20230927,132100,5702169150,25950,25950,26000,25950,187
|
|
20230927,132000,5697316450,25900,25950,26000,25900,271
|
|
20230927,131900,5690292700,25950,25950,26000,25950,215
|
|
20230927,131800,5684712400,25950,26000,26000,25900,386
|
|
20230927,131700,5674695200,26000,26000,26000,25950,318
|
|
20230927,131600,5666427250,26000,26000,26000,25950,103
|
|
20230927,131500,5663749300,25950,25950,26000,25950,259
|
|
20230927,131400,5657025200,25950,25900,25950,25900,171
|
|
20230927,131300,5652589100,26000,26000,26050,25950,240
|
|
20230927,131200,5646346100,26050,26050,26050,25900,415
|
|
20230927,131100,5635559650,26000,26050,26100,26000,828
|
|
20230927,131000,5613988500,26050,26000,26100,25950,7150
|
|
20230927,130900,5427501500,26000,26000,26000,25950,107
|
|
20230927,130800,5424719550,26000,25950,26000,25950,1386
|
|
20230927,130700,5388701100,26000,25900,26000,25900,571
|
|
20230927,130600,5373885400,25950,26000,26000,25900,2815
|
|
20230927,130500,5300962550,26000,25900,26000,25900,1421
|
|
20230927,130400,5264100500,25900,25850,25900,25850,88
|
|
20230927,130300,5261825400,25850,25850,25900,25750,1129
|
|
20230927,130200,5232664250,25850,25850,25850,25800,1134
|
|
20230927,130100,5203388700,25850,25850,25850,25800,121
|
|
20230927,130000,5200265700,25850,25900,25900,25850,522
|
|
20230927,125900,5186765550,25900,25900,25950,25850,441
|
|
20230927,125800,5175353550,25950,25900,25950,25900,820
|
|
20230927,125700,5154115100,25850,25800,26050,25800,8640
|
|
20230927,125600,4930054900,25800,25800,25800,25800,64
|
|
20230927,125500,4928403700,25800,25750,25800,25750,144
|
|
20230927,125400,4924694050,25700,25800,25800,25700,237
|
|
20230927,125300,4918589650,25800,25750,25800,25750,294
|
|
20230927,125200,4911013350,25800,25800,25850,25800,978
|
|
20230927,125100,4885746300,25850,25850,25850,25800,1094
|
|
20230927,125000,4857477300,25850,25800,25850,25800,254
|
|
20230927,124900,4850922600,25850,25850,25850,25800,577
|
|
20230927,124800,4836009100,25800,25800,25800,25750,282
|
|
20230927,124700,4828733600,25800,25800,25800,25750,508
|
|
20230927,124600,4815627250,25800,25800,25800,25800,489
|
|
20230927,124500,4803011050,25800,25800,25800,25750,166
|
|
20230927,124400,4798729050,25800,25750,25800,25750,645
|
|
20230927,124300,4782116900,25750,25700,25750,25700,4236
|
|
20230927,124200,4673199650,25700,25650,25700,25650,644
|
|
20230927,124100,4656680050,25700,25700,25700,25650,219
|
|
20230927,124000,4651059200,25650,25700,25700,25650,309
|
|
20230927,123900,4643127800,25700,25650,25700,25650,189
|
|
20230927,123800,4638274750,25650,25650,25700,25600,676
|
|
20230927,123700,4620938300,25650,25650,25700,25600,1390
|
|
20230927,123600,4585304450,25650,25650,25650,25600,277
|
|
20230927,123500,4578199900,25650,25600,25650,25600,1321
|
|
20230927,123400,4544370600,25600,25550,25600,25550,176
|
|
20230927,123300,4539870150,25600,25600,25600,25600,235
|
|
20230927,123200,4533854150,25600,25600,25600,25600,556
|
|
20230927,123100,4519620550,25600,25600,25600,25600,102
|
|
20230927,123000,4517009350,25550,25550,25600,25500,238
|
|
20230927,122900,4510927850,25550,25550,25550,25550,157
|
|
20230927,122800,4506916500,25550,25600,25600,25550,260
|
|
20230927,122700,4500272750,25600,25550,25600,25550,676
|
|
20230927,122600,4482997950,25550,25550,25550,25550,115
|
|
20230927,122500,4480059700,25550,25500,25550,25500,110
|
|
20230927,122400,4477251800,25500,25500,25550,25500,87
|
|
20230927,122300,4475033250,25500,25500,25500,25450,195
|
|
20230927,122200,4470062300,25500,25550,25550,25500,283
|
|
20230927,122100,4462842600,25550,25500,25550,25500,53
|
|
20230927,122000,4461488950,25500,25550,25550,25500,480
|
|
20230927,121900,4449242050,25550,25550,25550,25550,32
|
|
20230927,121800,4448424450,25550,25550,25550,25500,191
|
|
20230927,121700,4443544600,25550,25550,25550,25500,133
|
|
20230927,121600,4440147950,25550,25500,25550,25500,135
|
|
20230927,121500,4436702950,25500,25500,25500,25500,104
|
|
20230927,121400,4434050950,25500,25500,25500,25450,164
|
|
20230927,121300,4429870450,25500,25500,25550,25450,209
|
|
20230927,121200,4424541000,25550,25550,25550,25450,325
|
|
20230927,121100,4416251650,25500,25550,25550,25500,1053
|
|
20230927,121000,4389392350,25550,25550,25550,25550,102
|
|
20230927,120900,4386786250,25550,25500,25550,25500,163
|
|
20230927,120800,4382624350,25500,25450,25500,25450,217
|
|
20230927,120700,4377091350,25500,25500,25500,25500,81
|
|
20230927,120600,4375025850,25500,25450,25500,25450,127
|
|
20230927,120500,4371787500,25450,25500,25500,25450,116
|
|
20230927,120400,4368832050,25500,25500,25500,25500,93
|
|
20230927,120300,4366460550,25500,25500,25500,25450,138
|
|
20230927,120200,4362942000,25450,25500,25500,25450,178
|
|
20230927,120100,4358408350,25500,25500,25500,25500,240
|
|
20230927,120000,4352288350,25500,25500,25500,25500,923
|
|
20230927,115900,4328751850,25500,25500,25500,25500,475
|
|
20230927,115800,4316639350,25450,25450,25500,25450,402
|
|
20230927,115700,4306407500,25450,25450,25450,25400,299
|
|
20230927,115600,4298800450,25450,25450,25450,25400,341
|
|
20230927,115500,4290132000,25450,25450,25450,25400,56
|
|
20230927,115400,4288706900,25450,25400,25450,25400,252
|
|
20230927,115300,4282301900,25400,25400,25450,25400,82
|
|
20230927,115200,4280218750,25350,25350,25400,25350,81
|
|
20230927,115100,4278163450,25300,25400,25400,25300,42
|
|
20230927,115000,4277098000,25450,25450,25450,25300,189
|
|
20230927,114900,4272299500,25450,25400,25450,25400,233
|
|
20230927,114800,4266379350,25450,25450,25450,25400,108
|
|
20230927,114700,4263633050,25450,25450,25450,25400,178
|
|
20230927,114600,4259107900,25450,25400,25450,25400,285
|
|
20230927,114500,4251858400,25400,25450,25450,25350,526
|
|
20230927,114400,4238496000,25450,25450,25500,25400,158
|
|
20230927,114300,4234473550,25450,25450,25500,25450,388
|
|
20230927,114200,4224596900,25500,25500,25500,25450,319
|
|
20230927,114100,4216472650,25500,25450,25500,25450,110
|
|
20230927,114000,4213667700,25500,25450,25500,25450,211
|
|
20230927,113900,4208290100,25450,25500,25550,25450,405
|
|
20230927,113800,4197962300,25400,25450,25550,25400,2491
|
|
20230927,113700,4134519650,25450,25450,25450,25400,337
|
|
20230927,113600,4125943200,25450,25400,25450,25400,408
|
|
20230927,113500,4115578150,25400,25350,25400,25350,302
|
|
20230927,113400,4107916050,25350,25350,25350,25300,328
|
|
20230927,113300,4099601300,25350,25350,25350,25350,282
|
|
20230927,113200,4092452600,25350,25300,25350,25250,245
|
|
20230927,113100,4086258950,25300,25300,25300,25250,147
|
|
20230927,113000,4082541350,25300,25300,25300,25250,488
|
|
20230927,112900,4070197500,25350,25350,25350,25350,225
|
|
20230927,112800,4064493750,25350,25350,25350,25300,112
|
|
20230927,112700,4061656050,25300,25300,25350,25300,75
|
|
20230927,112600,4059754950,25350,25350,25350,25300,258
|
|
20230927,112500,4053216400,25350,25350,25350,25300,84
|
|
20230927,112400,4051089250,25350,25300,25350,25300,168
|
|
20230927,112300,4046831050,25300,25300,25300,25300,299
|
|
20230927,112200,4039266350,25300,25300,25300,25250,107
|
|
20230927,112100,4036563350,25300,25350,25400,25250,809
|
|
20230927,112000,4016080450,25400,25400,25400,25350,286
|
|
20230927,111900,4008823850,25400,25350,25400,25350,115
|
|
20230927,111800,4005903750,25400,25400,25400,25350,61
|
|
20230927,111700,4004354400,25400,25350,25400,25350,503
|
|
20230927,111600,3991600050,25350,25400,25400,25300,84
|
|
20230927,111500,3989471000,25400,25400,25400,25350,105
|
|
20230927,111400,3986805350,25400,25350,25400,25350,617
|
|
20230927,111300,3971163300,25350,25300,25350,25300,103
|
|
20230927,111200,3968554700,25300,25300,25350,25300,261
|
|
20230927,111100,3961950850,25250,25350,25350,25250,703
|
|
20230927,111000,3944169350,25350,25350,25350,25300,71
|
|
20230927,110900,3942370750,25350,25400,25400,25300,409
|
|
20230927,110800,3932000600,25400,25350,25400,25300,250
|
|
20230927,110700,3925657500,25350,25400,25400,25350,109
|
|
20230927,110600,3922893400,25350,25350,25400,25300,2333
|
|
20230927,110500,3863829800,25350,25450,25450,25350,635
|
|
20230927,110400,3847726450,25450,25500,25500,25450,597
|
|
20230927,110300,3832531500,25500,25500,25500,25450,131
|
|
20230927,110200,3829191500,25450,25450,25500,25450,83
|
|
20230927,110100,3827076950,25400,25450,25450,25400,97
|
|
20230927,110000,3824609000,25450,25400,25450,25400,200
|
|
20230927,105900,3819519300,25450,25450,25450,25400,40
|
|
20230927,105800,3818501400,25450,25400,25450,25400,117
|
|
20230927,105700,3815523900,25450,25450,25500,25450,250
|
|
20230927,105600,3809161050,25400,25500,25550,25350,796
|
|
20230927,105500,3788904100,25550,25500,25550,25500,284
|
|
20230927,105400,3781654500,25500,25250,25500,25250,1862
|
|
20230927,105300,3734349100,25400,25400,25400,25250,663
|
|
20230927,105200,3717555000,25400,25400,25400,25350,565
|
|
20230927,105100,3703213850,25350,25400,25400,25350,610
|
|
20230927,105000,3687738100,25400,25450,25450,25350,193
|
|
20230927,104900,3682831450,25400,25450,25450,25400,929
|
|
20230927,104800,3659223300,25500,25550,25550,25500,253
|
|
20230927,104700,3652763050,25600,25550,25600,25500,1212
|
|
20230927,104600,3621792300,25550,25550,25600,25550,479
|
|
20230927,104500,3609547000,25600,25600,25650,25550,203
|
|
20230927,104400,3604346500,25650,25450,25650,25450,3484
|
|
20230927,104300,3515608450,25500,25500,25500,25450,216
|
|
20230927,104200,3510105350,25500,25550,25550,25500,1353
|
|
20230927,104100,3475538800,25550,25700,25700,25550,2935
|
|
20230927,104000,3400380500,25650,25750,25750,25650,1144
|
|
20230927,103900,3371005900,25750,25750,25850,25650,5151
|
|
20230927,103800,3238254000,25750,25700,25800,25700,2743
|
|
20230927,103700,3167666900,25700,25600,25750,25550,2220
|
|
20230927,103600,3110658150,25600,25600,25700,25550,3222
|
|
20230927,103500,3028121650,25600,25450,25600,25450,6372
|
|
20230927,103400,2865649800,25450,25400,25450,25350,577
|
|
20230927,103300,2850983000,25400,25400,25400,25350,2203
|
|
20230927,103200,2795033250,25400,25400,25450,25400,2756
|
|
20230927,103100,2725024800,25400,25250,25400,25250,2541
|
|
20230927,103000,2660743300,25250,25200,25250,25200,464
|
|
20230927,102900,2649038400,25150,25250,25300,25100,1409
|
|
20230927,102800,2613562150,25250,25300,25300,25200,585
|
|
20230927,102700,2598780800,25350,25450,25450,25350,868
|
|
20230927,102600,2576700450,25450,25250,25450,25250,5813
|
|
20230927,102500,2429274100,25250,25350,25350,25150,2626
|
|
20230927,102400,2362872050,25300,25350,25350,25300,483
|
|
20230927,102300,2350638200,25350,25300,25400,25300,901
|
|
20230927,102200,2327826650,25300,25200,25350,25200,2724
|
|
20230927,102100,2259024600,25200,25200,25250,25150,1222
|
|
20230927,102000,2228237950,25200,25100,25250,25100,3845
|
|
20230927,101900,2131477600,25050,25050,25100,25000,442
|
|
20230927,101800,2120403200,25050,25050,25100,25050,963
|
|
20230927,101700,2096276450,25050,24950,25050,24950,2858
|
|
20230927,101600,2024869400,24950,24950,24950,24900,168
|
|
20230927,101500,2020678650,24900,24900,25000,24900,1843
|
|
20230927,101400,1974766000,24900,24850,24900,24850,179
|
|
20230927,101300,1970312500,24850,24900,24900,24850,118
|
|
20230927,101200,1967376000,24850,24900,24900,24850,323
|
|
20230927,101100,1959335150,24850,24800,24850,24750,946
|
|
20230927,101000,1935844600,24800,24900,24900,24700,746
|
|
20230927,100900,1917345350,24900,24750,24900,24750,1612
|
|
20230927,100800,1877373850,24750,24600,24750,24600,719
|
|
20230927,100700,1859628500,24650,24450,24650,24450,511
|
|
20230927,100600,1847058300,24600,24500,24600,24450,365
|
|
20230927,100500,1838117800,24500,24500,24500,24450,111
|
|
20230927,100400,1835398350,24500,24450,24500,24450,309
|
|
20230927,100300,1827830100,24450,24450,24450,24450,166
|
|
20230927,100200,1823771400,24450,24400,24500,24400,160
|
|
20230927,100100,1819861100,24400,24650,24650,24400,1554
|
|
20230927,100000,1781863650,24600,24450,24600,24450,190
|
|
20230927,095900,1777209550,24500,24500,24550,24400,1239
|
|
20230927,095800,1746903250,24500,24550,24550,24450,1886
|
|
20230927,095700,1700695700,24550,24550,24650,24500,484
|
|
20230927,095600,1688815050,24550,24600,24600,24550,713
|
|
20230927,095500,1671306500,24600,24600,24600,24550,235
|
|
20230927,095400,1665530850,24550,24650,24650,24550,584
|
|
20230927,095300,1651183150,24650,24650,24650,24600,390
|
|
20230927,095200,1641586400,24650,24600,24700,24600,499
|
|
20230927,095100,1629287400,24650,24700,24750,24600,474
|
|
20230927,095000,1617598950,24700,24750,24800,24700,438
|
|
20230927,094900,1606759100,24800,24700,24800,24700,612
|
|
20230927,094800,1591612850,24750,24700,24750,24700,883
|
|
20230927,094700,1569782000,24750,24750,24750,24700,324
|
|
20230927,094600,1561768400,24750,24650,24800,24650,588
|
|
20230927,094500,1547218450,24700,24650,24800,24600,3464
|
|
20230927,094400,1461535150,24650,24650,24700,24600,808
|
|
20230927,094300,1441624500,24650,24650,24700,24600,346
|
|
20230927,094200,1433091450,24650,24750,24750,24650,200
|
|
20230927,094100,1428158400,24750,24750,24750,24700,581
|
|
20230927,094000,1413802800,24750,24700,24750,24650,1230
|
|
20230927,093900,1383423000,24650,24650,24700,24600,468
|
|
20230927,093800,1371888050,24650,24600,24650,24600,815
|
|
20230927,093700,1351818000,24650,24650,24650,24550,448
|
|
20230927,093600,1340803100,24600,24600,24650,24550,778
|
|
20230927,093500,1321658300,24600,24550,24600,24500,700
|
|
20230927,093400,1304468400,24550,24400,24550,24400,782
|
|
20230927,093300,1285315950,24450,24450,24550,24400,594
|
|
20230927,093200,1270790850,24500,24500,24550,24400,860
|
|
20230927,093100,1249737000,24550,24450,24550,24400,409
|
|
20230927,093000,1239734500,24450,24450,24450,24400,421
|
|
20230927,092900,1229456150,24550,24300,24550,24300,706
|
|
20230927,092800,1212285300,24250,24300,24350,24250,962
|
|
20230927,092700,1188943300,24300,24300,24300,24250,659
|
|
20230927,092600,1172951900,24300,24300,24350,24250,271
|
|
20230927,092500,1166364850,24300,24250,24300,24200,2146
|
|
20230927,092400,1114319900,24250,24300,24300,24200,988
|
|
20230927,092300,1090344450,24300,24350,24350,24250,385
|
|
20230927,092200,1081003500,24350,24450,24500,24300,923
|
|
20230927,092100,1058545200,24400,24400,24450,24350,1298
|
|
20230927,092000,1026857000,24300,24200,24400,24050,2378
|
|
20230927,091900,969331300,24250,24450,24450,24250,2093
|
|
20230927,091800,918409000,24500,24550,24550,24500,2002
|
|
20230927,091700,869348250,24550,24650,24700,24550,541
|
|
20230927,091600,856036100,24600,24650,24650,24500,1318
|
|
20230927,091500,823662200,24650,24450,24650,24450,1520
|
|
20230927,091400,786316050,24500,24450,24500,24350,976
|
|
20230927,091300,762417050,24500,24350,24500,24300,1145
|
|
20230927,091200,734457850,24350,24300,24400,24250,874
|
|
20230927,091100,713196150,24350,24500,24500,24350,957
|
|
20230927,091000,689850100,24450,24500,24550,24450,1133
|
|
20230927,090900,662113200,24500,24500,24600,24400,1382
|
|
20230927,090800,628213050,24500,24550,24600,24450,1638
|
|
20230927,090700,588065300,24600,24600,24650,24550,1715
|
|
20230927,090600,545874900,24600,24800,24800,24550,1021
|
|
20230927,090500,520691500,24600,24800,24800,24600,3909
|
|
20230927,090400,424392650,24650,24750,24800,24600,6400
|
|
20230927,090300,265799000,24750,24600,24750,24600,1823
|
|
20230927,090200,220816700,24600,24000,24600,24000,2265
|
|
20230927,090100,165814300,24100,24000,24100,23950,1244
|
|
20230927,090000,135914750,24000,24050,24050,23800,5664
|