707 lines
37 KiB
CSV
707 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,204400,4243843800,25550,25550,25550,25550,4037
|
|
20230901,204300,4243843800,25550,25550,25550,25550,0
|
|
20230901,204200,4243843800,25550,25550,25550,25550,0
|
|
20230901,204100,4243843800,25550,25550,25550,25550,0
|
|
20230901,204000,4243843800,25550,25550,25550,25550,0
|
|
20230901,203900,4243843800,25550,25550,25550,25550,0
|
|
20230901,203800,4243843800,25550,25550,25550,25550,0
|
|
20230901,203700,4243843800,25550,25550,25550,25550,0
|
|
20230901,203600,4243843800,25550,25550,25550,25550,0
|
|
20230901,203500,4243843800,25550,25550,25550,25550,0
|
|
20230901,203400,4243843800,25550,25550,25550,25550,0
|
|
20230901,203300,4243843800,25550,25550,25550,25550,0
|
|
20230901,203200,4243843800,25550,25550,25550,25550,0
|
|
20230901,203100,4243843800,25550,25550,25550,25550,0
|
|
20230901,203000,4243843800,25550,25550,25550,25550,0
|
|
20230901,202900,4243843800,25550,25550,25550,25550,0
|
|
20230901,202800,4243843800,25550,25550,25550,25550,0
|
|
20230901,202700,4243843800,25550,25550,25550,25550,0
|
|
20230901,202600,4243843800,25550,25550,25550,25550,0
|
|
20230901,202500,4243843800,25550,25550,25550,25550,0
|
|
20230901,202400,4243843800,25550,25550,25550,25550,0
|
|
20230901,202300,4243843800,25550,25550,25550,25550,0
|
|
20230901,202200,4243843800,25550,25550,25550,25550,0
|
|
20230901,202100,4243843800,25550,25550,25550,25550,0
|
|
20230901,202000,4243843800,25550,25550,25550,25550,0
|
|
20230901,201900,4243843800,25550,25550,25550,25550,0
|
|
20230901,201800,4243843800,25550,25550,25550,25550,0
|
|
20230901,201700,4243843800,25550,25550,25550,25550,0
|
|
20230901,201600,4243843800,25550,25550,25550,25550,0
|
|
20230901,201500,4243843800,25550,25550,25550,25550,0
|
|
20230901,201400,4243843800,25550,25550,25550,25550,4037
|
|
20230901,201300,4243843800,25550,25550,25550,25550,0
|
|
20230901,201200,4243843800,25550,25550,25550,25550,0
|
|
20230901,201100,4243843800,25550,25550,25550,25550,0
|
|
20230901,201000,4243843800,25550,25550,25550,25550,0
|
|
20230901,200900,4243843800,25550,25550,25550,25550,0
|
|
20230901,200800,4243843800,25550,25550,25550,25550,0
|
|
20230901,200700,4243843800,25550,25550,25550,25550,0
|
|
20230901,200600,4243843800,25550,25550,25550,25550,0
|
|
20230901,200500,4243843800,25550,25550,25550,25550,0
|
|
20230901,200400,4243843800,25550,25550,25550,25550,0
|
|
20230901,200300,4243843800,25550,25550,25550,25550,0
|
|
20230901,200200,4243843800,25550,25550,25550,25550,0
|
|
20230901,200100,4243843800,25550,25550,25550,25550,0
|
|
20230901,200000,4243843800,25550,25550,25550,25550,0
|
|
20230901,195900,4243843800,25550,25550,25550,25550,0
|
|
20230901,195800,4243843800,25550,25550,25550,25550,0
|
|
20230901,195700,4243843800,25550,25550,25550,25550,0
|
|
20230901,195600,4243843800,25550,25550,25550,25550,0
|
|
20230901,195500,4243843800,25550,25550,25550,25550,0
|
|
20230901,195400,4243843800,25550,25550,25550,25550,0
|
|
20230901,195300,4243843800,25550,25550,25550,25550,0
|
|
20230901,195200,4243843800,25550,25550,25550,25550,0
|
|
20230901,195100,4243843800,25550,25550,25550,25550,0
|
|
20230901,195000,4243843800,25550,25550,25550,25550,0
|
|
20230901,194900,4243843800,25550,25550,25550,25550,0
|
|
20230901,194800,4243843800,25550,25550,25550,25550,0
|
|
20230901,194700,4243843800,25550,25550,25550,25550,0
|
|
20230901,194600,4243843800,25550,25550,25550,25550,0
|
|
20230901,194500,4243843800,25550,25550,25550,25550,0
|
|
20230901,194400,4243843800,25550,25550,25550,25550,4037
|
|
20230901,194300,4243843800,25550,25550,25550,25550,0
|
|
20230901,194200,4243843800,25550,25550,25550,25550,0
|
|
20230901,194100,4243843800,25550,25550,25550,25550,0
|
|
20230901,194000,4243843800,25550,25550,25550,25550,0
|
|
20230901,193900,4243843800,25550,25550,25550,25550,0
|
|
20230901,193800,4243843800,25550,25550,25550,25550,0
|
|
20230901,193700,4243843800,25550,25550,25550,25550,0
|
|
20230901,193600,4243843800,25550,25550,25550,25550,0
|
|
20230901,193500,4243843800,25550,25550,25550,25550,0
|
|
20230901,193400,4243843800,25550,25550,25550,25550,0
|
|
20230901,193300,4243843800,25550,25550,25550,25550,0
|
|
20230901,193200,4243843800,25550,25550,25550,25550,0
|
|
20230901,193100,4243843800,25550,25550,25550,25550,0
|
|
20230901,193000,4243843800,25550,25550,25550,25550,0
|
|
20230901,192900,4243843800,25550,25550,25550,25550,0
|
|
20230901,192800,4243843800,25550,25550,25550,25550,0
|
|
20230901,192700,4243843800,25550,25550,25550,25550,0
|
|
20230901,192600,4243843800,25550,25550,25550,25550,0
|
|
20230901,192500,4243843800,25550,25550,25550,25550,0
|
|
20230901,192400,4243843800,25550,25550,25550,25550,0
|
|
20230901,192300,4243843800,25550,25550,25550,25550,0
|
|
20230901,192200,4243843800,25550,25550,25550,25550,0
|
|
20230901,192100,4243843800,25550,25550,25550,25550,0
|
|
20230901,192000,4243843800,25550,25550,25550,25550,0
|
|
20230901,191900,4243843800,25550,25550,25550,25550,0
|
|
20230901,191800,4243843800,25550,25550,25550,25550,0
|
|
20230901,191700,4243843800,25550,25550,25550,25550,0
|
|
20230901,191600,4243843800,25550,25550,25550,25550,0
|
|
20230901,191500,4243843800,25550,25550,25550,25550,0
|
|
20230901,191400,4243843800,25550,25550,25550,25550,4037
|
|
20230901,191300,4243843800,25550,25550,25550,25550,0
|
|
20230901,191200,4243843800,25550,25550,25550,25550,0
|
|
20230901,191100,4243843800,25550,25550,25550,25550,0
|
|
20230901,191000,4243843800,25550,25550,25550,25550,0
|
|
20230901,190900,4243843800,25550,25550,25550,25550,0
|
|
20230901,190800,4243843800,25550,25550,25550,25550,0
|
|
20230901,190700,4243843800,25550,25550,25550,25550,0
|
|
20230901,190600,4243843800,25550,25550,25550,25550,0
|
|
20230901,190500,4243843800,25550,25550,25550,25550,0
|
|
20230901,190400,4243843800,25550,25550,25550,25550,0
|
|
20230901,190300,4243843800,25550,25550,25550,25550,0
|
|
20230901,190200,4243843800,25550,25550,25550,25550,0
|
|
20230901,190100,4243843800,25550,25550,25550,25550,0
|
|
20230901,190000,4243843800,25550,25550,25550,25550,0
|
|
20230901,185900,4243843800,25550,25550,25550,25550,0
|
|
20230901,185800,4243843800,25550,25550,25550,25550,0
|
|
20230901,185700,4243843800,25550,25550,25550,25550,0
|
|
20230901,185600,4243843800,25550,25550,25550,25550,0
|
|
20230901,185500,4243843800,25550,25550,25550,25550,0
|
|
20230901,185400,4243843800,25550,25550,25550,25550,0
|
|
20230901,185300,4243843800,25550,25550,25550,25550,0
|
|
20230901,185200,4243843800,25550,25550,25550,25550,0
|
|
20230901,185100,4243843800,25550,25550,25550,25550,0
|
|
20230901,185000,4243843800,25550,25550,25550,25550,0
|
|
20230901,184900,4243843800,25550,25550,25550,25550,0
|
|
20230901,184800,4243843800,25550,25550,25550,25550,0
|
|
20230901,184700,4243843800,25550,25550,25550,25550,0
|
|
20230901,184600,4243843800,25550,25550,25550,25550,0
|
|
20230901,184500,4243843800,25550,25550,25550,25550,0
|
|
20230901,184400,4243843800,25550,25550,25550,25550,4037
|
|
20230901,184300,4243843800,25550,25550,25550,25550,0
|
|
20230901,184200,4243843800,25550,25550,25550,25550,0
|
|
20230901,184100,4243843800,25550,25550,25550,25550,0
|
|
20230901,184000,4243843800,25550,25550,25550,25550,0
|
|
20230901,183900,4243843800,25550,25550,25550,25550,0
|
|
20230901,183800,4243843800,25550,25550,25550,25550,0
|
|
20230901,183700,4243843800,25550,25550,25550,25550,0
|
|
20230901,183600,4243843800,25550,25550,25550,25550,0
|
|
20230901,183500,4243843800,25550,25550,25550,25550,0
|
|
20230901,183400,4243843800,25550,25550,25550,25550,0
|
|
20230901,183300,4243843800,25550,25550,25550,25550,0
|
|
20230901,183200,4243843800,25550,25550,25550,25550,0
|
|
20230901,183100,4243843800,25550,25550,25550,25550,0
|
|
20230901,183000,4243843800,25550,25550,25550,25550,0
|
|
20230901,182900,4243843800,25550,25550,25550,25550,0
|
|
20230901,182800,4243843800,25550,25550,25550,25550,0
|
|
20230901,182700,4243843800,25550,25550,25550,25550,0
|
|
20230901,182600,4243843800,25550,25550,25550,25550,0
|
|
20230901,182500,4243843800,25550,25550,25550,25550,0
|
|
20230901,182400,4243843800,25550,25550,25550,25550,0
|
|
20230901,182300,4243843800,25550,25550,25550,25550,0
|
|
20230901,182200,4243843800,25550,25550,25550,25550,0
|
|
20230901,182100,4243843800,25550,25550,25550,25550,0
|
|
20230901,182000,4243843800,25550,25550,25550,25550,0
|
|
20230901,181900,4243843800,25550,25550,25550,25550,0
|
|
20230901,181800,4243843800,25550,25550,25550,25550,0
|
|
20230901,181700,4243843800,25550,25550,25550,25550,0
|
|
20230901,181600,4243843800,25550,25550,25550,25550,0
|
|
20230901,181500,4243843800,25550,25550,25550,25550,0
|
|
20230901,181400,4243843800,25550,25550,25550,25550,4037
|
|
20230901,181300,4243843800,25550,25550,25550,25550,0
|
|
20230901,181200,4243843800,25550,25550,25550,25550,0
|
|
20230901,181100,4243843800,25550,25550,25550,25550,0
|
|
20230901,181000,4243843800,25550,25550,25550,25550,0
|
|
20230901,180900,4243843800,25550,25550,25550,25550,0
|
|
20230901,180800,4243843800,25550,25550,25550,25550,0
|
|
20230901,180700,4243843800,25550,25550,25550,25550,0
|
|
20230901,180600,4243843800,25550,25550,25550,25550,0
|
|
20230901,180500,4243843800,25550,25550,25550,25550,0
|
|
20230901,180400,4243843800,25550,25550,25550,25550,0
|
|
20230901,180300,4243843800,25550,25550,25550,25550,0
|
|
20230901,180200,4243843800,25550,25550,25550,25550,0
|
|
20230901,180100,4243843800,25550,25550,25550,25550,0
|
|
20230901,180000,4243843800,25550,25550,25550,25550,0
|
|
20230901,175900,4243843800,25550,25550,25550,25550,0
|
|
20230901,175800,4243843800,25550,25550,25550,25550,0
|
|
20230901,175700,4243843800,25550,25550,25550,25550,0
|
|
20230901,175600,4243843800,25550,25550,25550,25550,0
|
|
20230901,175500,4243843800,25550,25550,25550,25550,0
|
|
20230901,175400,4243843800,25550,25550,25550,25550,0
|
|
20230901,175300,4243843800,25550,25550,25550,25550,0
|
|
20230901,175200,4243843800,25550,25550,25550,25550,0
|
|
20230901,175100,4243843800,25550,25550,25550,25550,0
|
|
20230901,175000,4243843800,25550,25550,25550,25550,0
|
|
20230901,174900,4243843800,25550,25550,25550,25550,0
|
|
20230901,174800,4243843800,25550,25550,25550,25550,0
|
|
20230901,174700,4243843800,25550,25550,25550,25550,0
|
|
20230901,174600,4243843800,25550,25550,25550,25550,0
|
|
20230901,174500,4243843800,25550,25550,25550,25550,0
|
|
20230901,174400,4243843800,25550,25550,25550,25550,4037
|
|
20230901,174300,4243843800,25550,25550,25550,25550,0
|
|
20230901,174200,4243843800,25550,25550,25550,25550,0
|
|
20230901,174100,4243843800,25550,25550,25550,25550,0
|
|
20230901,174000,4243843800,25550,25550,25550,25550,0
|
|
20230901,173900,4243843800,25550,25550,25550,25550,0
|
|
20230901,173800,4243843800,25550,25550,25550,25550,0
|
|
20230901,173700,4243843800,25550,25550,25550,25550,0
|
|
20230901,173600,4243843800,25550,25550,25550,25550,0
|
|
20230901,173500,4243843800,25550,25550,25550,25550,0
|
|
20230901,173400,4243843800,25550,25550,25550,25550,0
|
|
20230901,173300,4243843800,25550,25550,25550,25550,0
|
|
20230901,173200,4243843800,25550,25550,25550,25550,0
|
|
20230901,173100,4243843800,25550,25550,25550,25550,0
|
|
20230901,173000,4243843800,25550,25550,25550,25550,0
|
|
20230901,172900,4243843800,25550,25550,25550,25550,0
|
|
20230901,172800,4243843800,25550,25550,25550,25550,0
|
|
20230901,172700,4243843800,25550,25550,25550,25550,0
|
|
20230901,172600,4243843800,25550,25550,25550,25550,0
|
|
20230901,172500,4243843800,25550,25550,25550,25550,0
|
|
20230901,172400,4243843800,25550,25550,25550,25550,0
|
|
20230901,172300,4243843800,25550,25550,25550,25550,0
|
|
20230901,172200,4243843800,25550,25550,25550,25550,0
|
|
20230901,172100,4243843800,25550,25550,25550,25550,0
|
|
20230901,172000,4243843800,25550,25550,25550,25550,0
|
|
20230901,171900,4243843800,25550,25550,25550,25550,0
|
|
20230901,171800,4243843800,25550,25550,25550,25550,0
|
|
20230901,171700,4243843800,25550,25550,25550,25550,0
|
|
20230901,171600,4243843800,25550,25550,25550,25550,0
|
|
20230901,171500,4243843800,25550,25550,25550,25550,0
|
|
20230901,171400,4243843800,25550,25550,25550,25550,4037
|
|
20230901,171300,4243843800,25550,25550,25550,25550,0
|
|
20230901,171200,4243843800,25550,25550,25550,25550,0
|
|
20230901,171100,4243843800,25550,25550,25550,25550,0
|
|
20230901,171000,4243843800,25550,25550,25550,25550,0
|
|
20230901,170900,4243843800,25550,25550,25550,25550,0
|
|
20230901,170800,4243843800,25550,25550,25550,25550,0
|
|
20230901,170700,4243843800,25550,25550,25550,25550,0
|
|
20230901,170600,4243843800,25550,25550,25550,25550,0
|
|
20230901,170500,4243843800,25550,25550,25550,25550,0
|
|
20230901,170400,4243843800,25550,25550,25550,25550,0
|
|
20230901,170300,4243843800,25550,25550,25550,25550,0
|
|
20230901,170200,4243843800,25550,25550,25550,25550,0
|
|
20230901,170100,4243843800,25550,25550,25550,25550,0
|
|
20230901,170000,4243843800,25550,25550,25550,25550,0
|
|
20230901,165900,4243843800,25550,25550,25550,25550,0
|
|
20230901,165800,4243843800,25550,25550,25550,25550,0
|
|
20230901,165700,4243843800,25550,25550,25550,25550,0
|
|
20230901,165600,4243843800,25550,25550,25550,25550,0
|
|
20230901,165500,4243843800,25550,25550,25550,25550,0
|
|
20230901,165400,4243843800,25550,25550,25550,25550,0
|
|
20230901,165300,4243843800,25550,25550,25550,25550,0
|
|
20230901,165200,4243843800,25550,25550,25550,25550,0
|
|
20230901,165100,4243843800,25550,25550,25550,25550,0
|
|
20230901,165000,4243843800,25550,25550,25550,25550,0
|
|
20230901,164900,4243843800,25550,25550,25550,25550,0
|
|
20230901,164800,4243843800,25550,25550,25550,25550,0
|
|
20230901,164700,4243843800,25550,25550,25550,25550,0
|
|
20230901,164600,4243843800,25550,25550,25550,25550,0
|
|
20230901,164500,4243843800,25550,25550,25550,25550,0
|
|
20230901,164400,4243843800,25550,25550,25550,25550,4037
|
|
20230901,164300,4243843800,25550,25550,25550,25550,0
|
|
20230901,164200,4243843800,25550,25550,25550,25550,0
|
|
20230901,164100,4243843800,25550,25550,25550,25550,0
|
|
20230901,164000,4243843800,25550,25550,25550,25550,0
|
|
20230901,163900,4243843800,25550,25550,25550,25550,0
|
|
20230901,163800,4243843800,25550,25550,25550,25550,0
|
|
20230901,163700,4243843800,25550,25550,25550,25550,0
|
|
20230901,163600,4243843800,25550,25550,25550,25550,0
|
|
20230901,163500,4243843800,25550,25550,25550,25550,0
|
|
20230901,163400,4243843800,25550,25550,25550,25550,0
|
|
20230901,163300,4243843800,25550,25550,25550,25550,0
|
|
20230901,163200,4243843800,25550,25550,25550,25550,0
|
|
20230901,163100,4243843800,25550,25550,25550,25550,0
|
|
20230901,163000,4243843800,25550,25550,25550,25550,0
|
|
20230901,162900,4243843800,25550,25550,25550,25550,0
|
|
20230901,162800,4243843800,25550,25550,25550,25550,0
|
|
20230901,162700,4243843800,25550,25550,25550,25550,0
|
|
20230901,162600,4243843800,25550,25550,25550,25550,0
|
|
20230901,162500,4243843800,25550,25550,25550,25550,0
|
|
20230901,162400,4243843800,25550,25550,25550,25550,0
|
|
20230901,162300,4243843800,25550,25550,25550,25550,0
|
|
20230901,162200,4243843800,25550,25550,25550,25550,0
|
|
20230901,162100,4243843800,25550,25550,25550,25550,0
|
|
20230901,162000,4243843800,25550,25550,25550,25550,0
|
|
20230901,161900,4243843800,25550,25550,25550,25550,0
|
|
20230901,161800,4243843800,25550,25550,25550,25550,0
|
|
20230901,161700,4243843800,25550,25550,25550,25550,0
|
|
20230901,161600,4243843800,25550,25550,25550,25550,0
|
|
20230901,161500,4243843800,25550,25550,25550,25550,0
|
|
20230901,161400,4243843800,25550,25550,25550,25550,4037
|
|
20230901,161300,4243843800,25550,25550,25550,25550,0
|
|
20230901,161200,4243843800,25550,25550,25550,25550,0
|
|
20230901,161100,4243843800,25550,25550,25550,25550,0
|
|
20230901,161000,4243843800,25550,25550,25550,25550,0
|
|
20230901,160900,4243843800,25550,25550,25550,25550,0
|
|
20230901,160800,4243843800,25550,25550,25550,25550,0
|
|
20230901,160700,4243843800,25550,25550,25550,25550,0
|
|
20230901,160600,4243843800,25550,25550,25550,25550,0
|
|
20230901,160500,4243843800,25550,25550,25550,25550,0
|
|
20230901,160400,4243843800,25550,25550,25550,25550,0
|
|
20230901,160300,4243843800,25550,25550,25550,25550,0
|
|
20230901,160200,4243843800,25550,25550,25550,25550,0
|
|
20230901,160100,4243843800,25550,25550,25550,25550,0
|
|
20230901,160000,4243843800,25550,25550,25550,25550,0
|
|
20230901,155900,4243843800,25550,25550,25550,25550,0
|
|
20230901,155800,4243843800,25550,25550,25550,25550,0
|
|
20230901,155700,4243843800,25550,25550,25550,25550,0
|
|
20230901,155600,4243843800,25550,25550,25550,25550,0
|
|
20230901,155500,4243843800,25550,25550,25550,25550,0
|
|
20230901,155400,4243843800,25550,25550,25550,25550,0
|
|
20230901,155300,4243843800,25550,25550,25550,25550,0
|
|
20230901,155200,4243843800,25550,25550,25550,25550,0
|
|
20230901,155100,4243843800,25550,25550,25550,25550,0
|
|
20230901,155000,4243843800,25550,25550,25550,25550,0
|
|
20230901,154900,4243843800,25550,25550,25550,25550,0
|
|
20230901,154800,4243843800,25550,25550,25550,25550,0
|
|
20230901,154700,4243843800,25550,25550,25550,25550,0
|
|
20230901,154600,4243843800,25550,25550,25550,25550,0
|
|
20230901,154500,4243843800,25550,25550,25550,25550,0
|
|
20230901,154400,4243843800,25550,25550,25550,25550,4037
|
|
20230901,154300,4243843800,25550,25550,25550,25550,0
|
|
20230901,154200,4243843800,25550,25550,25550,25550,0
|
|
20230901,154100,4243843800,25550,25550,25550,25550,0
|
|
20230901,154000,4243843800,25550,25550,25550,25550,0
|
|
20230901,153900,4243843800,25550,25550,25550,25550,0
|
|
20230901,153800,4243843800,25550,25550,25550,25550,0
|
|
20230901,153700,4243843800,25550,25550,25550,25550,0
|
|
20230901,153600,4243843800,25550,25550,25550,25550,0
|
|
20230901,153500,4243843800,25550,25550,25550,25550,0
|
|
20230901,153400,4243843800,25550,25550,25550,25550,0
|
|
20230901,153300,4243843800,25550,25550,25550,25550,0
|
|
20230901,153200,4243843800,25550,25550,25550,25550,0
|
|
20230901,153100,4243843800,25550,25550,25550,25550,0
|
|
20230901,153000,4243843800,25550,25550,25550,25550,4037
|
|
20230901,152900,4140698450,25700,25700,25700,25700,0
|
|
20230901,152800,4140698450,25700,25700,25700,25700,0
|
|
20230901,152700,4140698450,25700,25700,25700,25700,0
|
|
20230901,152600,4140698450,25700,25700,25700,25700,0
|
|
20230901,152500,4140698450,25700,25700,25700,25700,0
|
|
20230901,152400,4140698450,25700,25700,25700,25700,0
|
|
20230901,152300,4140698450,25700,25700,25700,25700,0
|
|
20230901,152200,4140698450,25700,25700,25700,25700,0
|
|
20230901,152100,4140698450,25700,25700,25700,25700,0
|
|
20230901,152000,4140698450,25700,25700,25700,25700,0
|
|
20230901,151900,4140698450,25700,25650,25700,25650,197
|
|
20230901,151800,4135642750,25650,25700,25700,25650,174
|
|
20230901,151700,4131177150,25650,25650,25650,25650,105
|
|
20230901,151600,4128483900,25700,25700,25700,25650,203
|
|
20230901,151500,4123269350,25650,25650,25700,25650,158
|
|
20230901,151400,4119215550,25650,25650,25650,25650,421
|
|
20230901,151300,4108416900,25600,25650,25650,25600,1478
|
|
20230901,151200,4070563550,25650,25650,25700,25600,559
|
|
20230901,151100,4056227600,25650,25650,25700,25650,582
|
|
20230901,151000,4041299250,25650,25700,25700,25650,709
|
|
20230901,150900,4023108100,25700,25700,25700,25700,184
|
|
20230901,150800,4018379300,25700,25650,25700,25650,94
|
|
20230901,150700,4015965900,25700,25700,25700,25650,62
|
|
20230901,150600,4014373450,25700,25700,25700,25650,90
|
|
20230901,150500,4012061950,25650,25700,25700,25650,72
|
|
20230901,150400,4010213000,25650,25700,25700,25650,43
|
|
20230901,150300,4009108800,25650,25700,25700,25650,33
|
|
20230901,150200,4008261850,25700,25700,25700,25700,69
|
|
20230901,150100,4006488550,25700,25700,25700,25700,1
|
|
20230901,150000,4006462850,25650,25700,25700,25650,401
|
|
20230901,145900,3996159500,25650,25650,25650,25650,63
|
|
20230901,145800,3994543550,25650,25650,25650,25650,98
|
|
20230901,145700,3992029850,25650,25700,25700,25650,148
|
|
20230901,145600,3988230950,25650,25700,25700,25650,62
|
|
20230901,145500,3986640500,25650,25650,25650,25650,61
|
|
20230901,145400,3985075850,25650,25650,25650,25650,129
|
|
20230901,145300,3981767000,25650,25650,25650,25650,212
|
|
20230901,145200,3976329200,25650,25650,25650,25650,68
|
|
20230901,145100,3974585000,25650,25700,25700,25650,88
|
|
20230901,145000,3972327650,25750,25650,25750,25650,5
|
|
20230901,144900,3972199200,25650,25750,25750,25650,51
|
|
20230901,144800,3970890300,25750,25750,25750,25750,76
|
|
20230901,144700,3968933300,25650,25650,25650,25650,287
|
|
20230901,144600,3961571750,25650,25650,25650,25650,134
|
|
20230901,144500,3958134650,25650,25650,25650,25650,579
|
|
20230901,144400,3943283300,25650,25650,25650,25650,138
|
|
20230901,144300,3939743600,25650,25700,25750,25650,189
|
|
20230901,144200,3934887750,25700,25650,25750,25600,257
|
|
20230901,144100,3928298450,25650,25750,25750,25650,1010
|
|
20230901,144000,3902362450,25650,25650,25750,25600,931
|
|
20230901,143900,3878447850,25650,25650,25650,25600,703
|
|
20230901,143800,3860434750,25650,25650,25650,25650,300
|
|
20230901,143700,3852739750,25600,25600,25650,25600,195
|
|
20230901,143600,3847743050,25650,25650,25650,25600,127
|
|
20230901,143500,3844487700,25650,25650,25700,25650,1467
|
|
20230901,143400,3806859050,25650,25650,25700,25650,329
|
|
20230901,143300,3798416600,25650,25650,25650,25650,633
|
|
20230901,143200,3782180150,25650,25700,25700,25650,787
|
|
20230901,143100,3761993400,25700,25700,25750,25700,1475
|
|
20230901,143000,3724085750,25700,25700,25700,25700,112
|
|
20230901,142900,3721207350,25700,25700,25700,25700,94
|
|
20230901,142800,3718791550,25700,25700,25750,25700,164
|
|
20230901,142700,3714575400,25700,25750,25750,25700,206
|
|
20230901,142600,3709278450,25700,25700,25700,25700,88
|
|
20230901,142500,3707016850,25700,25750,25750,25700,151
|
|
20230901,142400,3703135100,25700,25750,25750,25700,54
|
|
20230901,142300,3701745750,25700,25700,25750,25700,89
|
|
20230901,142200,3699458400,25700,25700,25750,25700,50
|
|
20230901,142100,3698173150,25700,25750,25850,25700,105
|
|
20230901,142000,3695466000,25850,25850,25850,25850,12
|
|
20230901,141900,3695155800,25750,25750,25750,25750,77
|
|
20230901,141800,3693173050,25700,25750,25750,25700,41
|
|
20230901,141700,3692119100,25750,25700,25750,25700,402
|
|
20230901,141600,3681782600,25750,25750,25750,25700,113
|
|
20230901,141500,3678875350,25750,25750,25750,25700,1690
|
|
20230901,141400,3635389700,25750,25750,25800,25750,246
|
|
20230901,141300,3629055000,25800,25800,25800,25800,114
|
|
20230901,141200,3626113800,25850,25800,25850,25800,397
|
|
20230901,141100,3615866150,25750,25750,25800,25750,118
|
|
20230901,141000,3612825500,25750,25750,25750,25750,55
|
|
20230901,140900,3611409250,25750,25750,25750,25750,73
|
|
20230901,140800,3609529500,25800,25750,25800,25750,260
|
|
20230901,140700,3602831000,25750,25800,25800,25750,40
|
|
20230901,140600,3601800900,25750,25750,25800,25750,53
|
|
20230901,140500,3600434100,25800,25800,25800,25800,41
|
|
20230901,140400,3599376300,25850,25800,25850,25800,251
|
|
20230901,140300,3592893000,25800,25800,25850,25800,110
|
|
20230901,140200,3590054950,25850,25800,25850,25750,891
|
|
20230901,140100,3567074450,25750,25750,25750,25750,105
|
|
20230901,140000,3564370700,25750,25800,25800,25750,54
|
|
20230901,135900,3562979700,25800,25800,25800,25800,9
|
|
20230901,135800,3562747500,25800,25800,25800,25750,222
|
|
20230901,135700,3557023950,25800,25800,25800,25750,341
|
|
20230901,135600,3548229550,25800,25750,25850,25750,123
|
|
20230901,135500,3545052950,25750,25750,25750,25750,93
|
|
20230901,135400,3542658200,25750,25800,25800,25750,1589
|
|
20230901,135300,3501687150,25800,25800,25850,25800,39
|
|
20230901,135200,3500680900,25850,25800,25850,25800,140
|
|
20230901,135100,3497063850,25800,25850,25850,25800,75
|
|
20230901,135000,3495128600,25800,25800,25800,25800,0
|
|
20230901,134900,3495128600,25800,25800,25800,25800,70
|
|
20230901,134800,3493322600,25850,25800,25850,25800,75
|
|
20230901,134700,3491387350,25800,25750,25800,25750,399
|
|
20230901,134600,3481094100,25750,25750,25800,25750,91
|
|
20230901,134500,3478750800,25750,25750,25800,25750,62
|
|
20230901,134400,3477154250,25750,25800,25800,25750,103
|
|
20230901,134300,3474499500,25800,25800,25800,25750,1405
|
|
20230901,134200,3438260650,25800,25800,25850,25800,950
|
|
20230901,134100,3413745500,25800,25850,25850,25800,265
|
|
20230901,134000,3406903350,25800,25850,25850,25800,76
|
|
20230901,133900,3404940800,25800,25800,25800,25800,113
|
|
20230901,133800,3402025400,25800,25850,25850,25800,45
|
|
20230901,133700,3400864300,25800,25800,25850,25800,44
|
|
20230901,133600,3399729000,25800,25850,25850,25800,120
|
|
20230901,133500,3396631950,25800,25850,25850,25800,110
|
|
20230901,133400,3393793450,25800,25850,25850,25800,229
|
|
20230901,133300,3387880500,25800,25800,25850,25800,72
|
|
20230901,133200,3386022750,25800,25850,25850,25800,2109
|
|
20230901,133100,3331517800,25850,25850,25850,25850,24
|
|
20230901,133000,3330897400,25850,25850,25850,25850,50
|
|
20230901,132900,3329604900,25850,25850,25950,25850,165
|
|
20230901,132800,3325339550,25850,25950,25950,25850,2
|
|
20230901,132700,3325287750,25900,25850,25900,25850,345
|
|
20230901,132600,3316356950,25850,25850,25850,25850,151
|
|
20230901,132500,3312453600,25850,25900,25900,25850,86
|
|
20230901,132400,3310228650,25900,25900,25900,25900,200
|
|
20230901,132300,3305048650,25900,25900,25900,25850,92
|
|
20230901,132200,3302666750,25850,25850,25850,25850,82
|
|
20230901,132100,3300547050,25850,25900,25900,25850,172
|
|
20230901,132000,3296100750,25850,25850,25850,25850,2
|
|
20230901,131900,3296049050,25850,25900,25900,25850,179
|
|
20230901,131800,3291415150,25850,25850,25850,25850,110
|
|
20230901,131700,3288571650,25850,25850,25900,25850,81
|
|
20230901,131600,3286477300,25850,25850,25900,25850,57
|
|
20230901,131500,3285003350,25850,25850,25850,25850,85
|
|
20230901,131400,3282806100,25900,25900,25900,25850,811
|
|
20230901,131300,3261804300,25900,25900,25900,25900,39
|
|
20230901,131200,3260794200,25950,25950,25950,25900,145
|
|
20230901,131100,3257033950,25900,25900,25900,25900,41
|
|
20230901,131000,3255972050,25900,25900,25900,25900,121
|
|
20230901,130900,3252838150,25900,25900,25950,25900,147
|
|
20230901,130800,3249030800,25950,25900,25950,25900,44
|
|
20230901,130700,3247891050,25900,25900,25900,25900,64
|
|
20230901,130600,3246233450,25900,25950,25950,25900,1552
|
|
20230901,130500,3205960050,25950,25950,25950,25950,262
|
|
20230901,130400,3199161150,25950,25950,25950,25950,41
|
|
20230901,130300,3198097200,25950,25950,26000,25950,555
|
|
20230901,130200,3183684950,25950,25950,26000,25950,42
|
|
20230901,130100,3182594750,26000,25950,26000,25950,97
|
|
20230901,130000,3180076400,25950,26000,26000,25950,75
|
|
20230901,125900,3178128650,25950,25950,26000,25950,308
|
|
20230901,125800,3170135900,26000,26000,26000,26000,86
|
|
20230901,125700,3167899900,26000,26000,26000,26000,12
|
|
20230901,125600,3167587900,26000,25950,26000,25950,217
|
|
20230901,125500,3161955050,26000,25950,26000,25950,89
|
|
20230901,125400,3159642950,26000,25950,26000,25950,60
|
|
20230901,125300,3158085900,25950,25950,26000,25950,71
|
|
20230901,125200,3156243400,25950,25950,26000,25950,1504
|
|
20230901,125100,3117214500,25950,26000,26000,25950,455
|
|
20230901,125000,3105406950,26000,26050,26050,25950,50
|
|
20230901,124900,3104108350,25950,25950,26000,25950,36
|
|
20230901,124800,3103174100,25950,25950,25950,25950,66
|
|
20230901,124700,3101461400,25950,25950,25950,25950,36
|
|
20230901,124600,3100527200,25950,25950,26050,25950,89
|
|
20230901,124500,3098215650,26000,25950,26000,25950,93
|
|
20230901,124400,3095799400,25950,25950,25950,25950,18
|
|
20230901,124300,3095332300,25950,25950,26050,25950,37
|
|
20230901,124200,3094372050,25950,25950,25950,25950,20
|
|
20230901,124100,3093853050,26000,26000,26000,26000,4
|
|
20230901,124000,3093749050,25950,25950,25950,25950,3
|
|
20230901,123900,3093671200,26000,26050,26050,26000,171
|
|
20230901,123800,3089220000,26050,26000,26050,26000,151
|
|
20230901,123700,3085288850,26000,26000,26000,26000,210
|
|
20230901,123600,3079828850,26000,26000,26000,25950,187
|
|
20230901,123500,3074967800,25950,26000,26000,25950,38
|
|
20230901,123400,3073981600,25950,25950,25950,25950,46
|
|
20230901,123300,3072787900,25950,26000,26000,25950,20
|
|
20230901,123200,3072268800,25950,25950,25950,25950,37
|
|
20230901,123100,3071308650,25950,26000,26000,25950,38
|
|
20230901,123000,3070322450,25950,25950,25950,25950,20
|
|
20230901,122900,3069803450,25950,26000,26000,25950,41
|
|
20230901,122800,3068739350,25950,25950,25950,25950,38
|
|
20230901,122700,3067753250,26050,25950,26050,25950,26
|
|
20230901,122600,3067078350,25950,26000,26000,25950,89
|
|
20230901,122500,3064768600,25950,25950,25950,25950,37
|
|
20230901,122400,3063808450,25950,25950,25950,25950,19
|
|
20230901,122300,3063315400,25950,25950,25950,25950,37
|
|
20230901,122200,3062355250,26000,26000,26050,26000,50
|
|
20230901,122100,3061054250,26000,26000,26000,26000,85
|
|
20230901,122000,3058844250,26000,26000,26000,26000,18
|
|
20230901,121900,3058376250,26000,26000,26000,26000,19
|
|
20230901,121800,3057882250,26000,26000,26000,26000,0
|
|
20230901,121700,3057882250,26000,26000,26000,26000,0
|
|
20230901,121600,3057882250,26000,26050,26050,26000,18
|
|
20230901,121500,3057413950,26050,26000,26050,26000,275
|
|
20230901,121400,3050251400,26000,26000,26000,26000,169
|
|
20230901,121300,3045857400,26000,26000,26000,26000,3
|
|
20230901,121200,3045779400,26000,26000,26000,26000,195
|
|
20230901,121100,3040709400,25950,26000,26000,25950,41
|
|
20230901,121000,3039645400,26000,25950,26000,25950,266
|
|
20230901,120900,3032741800,25900,25900,25950,25900,150
|
|
20230901,120800,3028856750,25900,25950,25950,25900,25
|
|
20230901,120700,3028209000,25900,25950,25950,25900,39
|
|
20230901,120600,3027197850,25950,25900,25950,25900,28
|
|
20230901,120500,3026472150,25900,25950,25950,25900,65
|
|
20230901,120400,3024788350,25950,25900,25950,25900,38
|
|
20230901,120300,3023804050,25950,25900,25950,25900,20
|
|
20230901,120200,3023286000,25900,25900,25900,25900,38
|
|
20230901,120100,3022301800,25900,25900,25900,25900,54
|
|
20230901,120000,3020903200,25900,25950,25950,25900,38
|
|
20230901,115900,3019918000,25900,25900,25900,25900,284
|
|
20230901,115800,3012562400,25900,25900,25900,25900,68
|
|
20230901,115700,3010801200,25900,25900,25900,25900,19
|
|
20230901,115600,3010309100,25850,25850,26000,25850,38
|
|
20230901,115500,3009326350,26000,25850,26000,25850,97
|
|
20230901,115400,3006807050,25850,25850,25850,25850,19
|
|
20230901,115300,3006315900,25900,25900,25900,25900,425
|
|
20230901,115200,2995308400,25900,25900,25900,25900,21
|
|
20230901,115100,2994764500,25900,25950,26000,25900,318
|
|
20230901,115000,2986505550,25950,26000,26000,25950,20
|
|
20230901,114900,2985986500,26000,26000,26000,26000,1
|
|
20230901,114800,2985960500,25950,25900,25950,25900,34
|
|
20230901,114700,2985078750,25950,25950,25950,25950,135
|
|
20230901,114600,2981575500,25950,25950,25950,25950,30
|
|
20230901,114500,2980797000,25900,25900,25950,25900,120
|
|
20230901,114400,2977684700,25900,25900,25900,25900,39
|
|
20230901,114300,2976674600,25900,25950,25950,25900,19
|
|
20230901,114200,2976182450,25950,25950,25950,25950,15
|
|
20230901,114100,2975793200,25950,25950,25950,25950,68
|
|
20230901,114000,2974028600,25900,25950,25950,25900,21
|
|
20230901,113900,2973484600,25900,25950,25950,25900,36
|
|
20230901,113800,2972552150,25900,25900,25900,25900,58
|
|
20230901,113700,2971049950,25950,25900,25950,25900,36
|
|
20230901,113600,2970117500,25900,25950,25950,25900,58
|
|
20230901,113500,2968613300,25900,25900,25900,25900,68
|
|
20230901,113400,2966852100,25900,25900,25900,25900,136
|
|
20230901,113300,2963329700,25900,25900,25900,25900,50
|
|
20230901,113200,2962034700,25900,25900,25900,25900,32
|
|
20230901,113100,2961205900,25900,25900,25900,25900,47
|
|
20230901,113000,2959988600,25950,25900,25950,25850,147
|
|
20230901,112900,2956181650,25900,25850,25900,25850,39
|
|
20230901,112800,2955173450,25850,25900,25900,25850,204
|
|
20230901,112700,2949899650,25900,25900,25900,25900,64
|
|
20230901,112600,2948242050,25900,25900,25900,25900,37
|
|
20230901,112500,2947283750,25900,25900,25900,25900,120
|
|
20230901,112400,2944175750,25900,25900,25900,25900,43
|
|
20230901,112300,2943062050,25900,25900,25900,25900,11
|
|
20230901,112200,2942777150,25900,25900,25900,25900,10
|
|
20230901,112100,2942518150,25900,25900,25900,25900,89
|
|
20230901,112000,2940213050,25900,25850,25900,25850,158
|
|
20230901,111900,2936123750,25850,25850,25900,25850,207
|
|
20230901,111800,2930772750,25850,25850,25900,25850,70
|
|
20230901,111700,2928962600,25850,25850,25850,25850,66
|
|
20230901,111600,2927256500,25850,25850,25900,25850,51
|
|
20230901,111500,2925938100,25850,25850,25850,25850,55
|
|
20230901,111400,2924516350,25850,25900,25900,25850,131
|
|
20230901,111300,2921129900,25850,25950,25950,25850,82
|
|
20230901,111200,2919006750,25900,25850,25900,25850,41
|
|
20230901,111100,2917945100,25900,25850,25900,25850,5
|
|
20230901,111000,2917815650,25850,25900,25900,25850,379
|
|
20230901,110900,2908015750,25900,25850,25900,25850,111
|
|
20230901,110800,2905141300,25850,25850,25850,25800,733
|
|
20230901,110700,2886199750,25850,25800,25850,25800,532
|
|
20230901,110600,2872472600,25850,25850,25850,25850,215
|
|
20230901,110500,2866914850,25800,25800,25800,25800,1744
|
|
20230901,110400,2821919650,25800,25850,25900,25800,203
|
|
20230901,110300,2816672300,25850,25800,25850,25800,108
|
|
20230901,110200,2813882600,25800,25850,25850,25800,1098
|
|
20230901,110100,2785511300,25850,25850,25850,25850,88
|
|
20230901,110000,2783236500,25850,25850,25850,25850,360
|
|
20230901,105900,2773930500,25900,25850,25900,25850,47
|
|
20230901,105800,2772715050,25900,25900,25900,25850,1496
|
|
20230901,105700,2734019500,25900,25900,25950,25900,37
|
|
20230901,105600,2733061150,25950,25900,25950,25900,86
|
|
20230901,105500,2730833000,25900,25900,25900,25900,37
|
|
20230901,105400,2729874700,25950,25900,25950,25900,163
|
|
20230901,105300,2725652250,25900,25900,25900,25900,188
|
|
20230901,105200,2720783050,25900,25950,25950,25900,40
|
|
20230901,105100,2719746850,25900,25900,25900,25900,184
|
|
20230901,105000,2714981250,25900,25950,25950,25900,45
|
|
20230901,104900,2713815550,25950,25900,25950,25900,101
|
|
20230901,104800,2711199600,25900,25900,25900,25900,275
|
|
20230901,104700,2704077100,25900,25850,25900,25850,186
|
|
20230901,104600,2699262200,25850,25950,25950,25850,532
|
|
20230901,104500,2685499000,25950,25900,25950,25900,864
|
|
20230901,104400,2663120800,25900,25950,26000,25900,2002
|
|
20230901,104300,2611180050,26000,25950,26000,25950,22
|
|
20230901,104200,2610609050,25950,26000,26000,25950,138
|
|
20230901,104100,2607027400,25950,26000,26000,25950,104
|
|
20230901,104000,2604327600,25950,25950,25950,25950,272
|
|
20230901,103900,2597269200,25950,26000,26000,25950,209
|
|
20230901,103800,2591837850,26000,26000,26000,26000,437
|
|
20230901,103700,2580475850,26000,26100,26100,26000,127
|
|
20230901,103600,2577173750,26000,26050,26050,26000,40
|
|
20230901,103500,2576133550,26000,26000,26000,26000,294
|
|
20230901,103400,2568489550,26000,26050,26050,26000,600
|
|
20230901,103300,2552862100,26050,26050,26050,26050,17
|
|
20230901,103200,2552419250,26050,26050,26050,26050,71
|
|
20230901,103100,2550569700,26050,26050,26100,26050,48
|
|
20230901,103000,2549318800,26050,26100,26100,26050,94
|
|
20230901,102900,2546869900,26050,26100,26100,26050,66
|
|
20230901,102800,2545150050,26050,26100,26100,26050,78
|
|
20230901,102700,2543116200,26050,26100,26100,26050,37
|
|
20230901,102600,2542152300,26000,26050,26100,26000,83
|
|
20230901,102500,2539991550,26100,26000,26100,26000,90
|
|
20230901,102400,2537647850,26050,26100,26150,26000,469
|
|
20230901,102300,2525424650,26150,26050,26150,26050,24
|
|
20230901,102200,2524799350,26050,26100,26150,26050,55
|
|
20230901,102100,2523364700,26050,26050,26050,26050,0
|
|
20230901,102000,2523364700,26050,26050,26050,26050,0
|
|
20230901,101900,2523364700,26050,26050,26050,26050,0
|
|
20230901,101800,2523364700,26050,26100,26100,26050,183
|
|
20230901,101700,2518592100,26100,26050,26100,26050,132
|
|
20230901,101600,2515151950,26100,26000,26100,25950,356
|
|
20230901,101500,2505906200,26000,26000,26000,25950,106
|
|
20230901,101400,2503153950,26000,26000,26000,26000,342
|
|
20230901,101300,2494261950,26000,26000,26000,25950,148
|
|
20230901,101200,2490414000,26150,26000,26150,25900,2537
|
|
20230901,101100,2424583550,26000,26200,26200,25950,695
|
|
20230901,101000,2406468350,26200,26200,26250,26000,735
|
|
20230901,100900,2387203450,26200,26000,26250,25950,1998
|
|
20230901,100800,2335045800,26250,26000,26250,26000,3107
|
|
20230901,100700,2254083950,26100,26100,26100,26000,1405
|
|
20230901,100600,2217446400,26000,26000,26100,26000,719
|
|
20230901,100500,2198718350,26000,25950,26000,25850,1140
|
|
20230901,100400,2169178500,25950,26000,26000,25900,160
|
|
20230901,100300,2165024750,25950,25950,26000,25900,426
|
|
20230901,100200,2153970450,25850,25800,25850,25800,1092
|
|
20230901,100100,2125777500,25800,25900,25900,25800,4510
|
|
20230901,100000,2009213200,25950,25950,26000,25900,1644
|
|
20230901,095900,1966562900,26000,26050,26100,26000,3273
|
|
20230901,095800,1881420600,26050,26200,26200,26050,6025
|
|
20230901,095700,1724349350,26150,26150,26200,26100,481
|
|
20230901,095600,1711772150,26100,26100,26150,26100,331
|
|
20230901,095500,1703132850,26100,26150,26150,26100,824
|
|
20230901,095400,1681621150,26150,26150,26150,26100,51
|
|
20230901,095300,1680289300,26150,26150,26150,26100,113
|
|
20230901,095200,1677338750,26100,26150,26150,26100,596
|
|
20230901,095100,1661782400,26150,26150,26150,26100,85
|
|
20230901,095000,1659562200,26100,26150,26200,26100,646
|
|
20230901,094900,1642700550,26150,26200,26200,26100,3424
|
|
20230901,094800,1553192650,26150,26250,26250,26150,3505
|
|
20230901,094700,1461419550,26250,26300,26300,26200,202
|
|
20230901,094600,1456122550,26300,26300,26300,26250,388
|
|
20230901,094500,1445935400,26300,26250,26300,26200,253
|
|
20230901,094400,1439301100,26250,26250,26300,26250,371
|
|
20230901,094300,1429562300,26250,26250,26300,26200,582
|
|
20230901,094200,1414290800,26250,26250,26250,26200,523
|
|
20230901,094100,1400564900,26250,26250,26250,26200,649
|
|
20230901,094000,1383529200,26250,26200,26250,26200,171
|
|
20230901,093900,1379045750,26250,26250,26250,26200,213
|
|
20230901,093800,1373454550,26250,26200,26250,26200,537
|
|
20230901,093700,1359365100,26250,26250,26250,26200,429
|
|
20230901,093600,1348118100,26250,26200,26250,26200,105
|
|
20230901,093500,1345366800,26250,26200,26300,26150,297
|
|
20230901,093400,1337594750,26300,26300,26300,26200,145
|
|
20230901,093300,1333794650,26300,26200,26300,26200,1197
|
|
20230901,093200,1302414850,26250,26250,26350,26200,435
|
|
20230901,093100,1291002150,26250,26350,26350,26200,697
|
|
20230901,093000,1272735700,26250,26350,26350,26250,41
|
|
20230901,092900,1271658600,26250,26250,26250,26200,764
|
|
20230901,092800,1251613750,26250,26150,26250,26150,719
|
|
20230901,092700,1232773150,26150,26300,26300,26150,3146
|
|
20230901,092600,1150286750,26350,26350,26350,26300,463
|
|
20230901,092500,1138087500,26350,26400,26400,26300,632
|
|
20230901,092400,1121437250,26350,26350,26350,26300,169
|
|
20230901,092300,1116985950,26350,26250,26350,26250,70
|
|
20230901,092200,1115145350,26250,26250,26300,26250,221
|
|
20230901,092100,1109343600,26300,26300,26300,26250,370
|
|
20230901,092000,1099613750,26300,26150,26300,26150,1110
|
|
20230901,091900,1070560400,26150,26200,26200,26150,2589
|
|
20230901,091800,1002846600,26300,26350,26350,26200,3735
|
|
20230901,091700,904795600,26300,26300,26300,26250,1144
|
|
20230901,091600,874748800,26250,26500,26600,26250,3044
|
|
20230901,091500,794426150,26600,26750,26800,26550,1760
|
|
20230901,091400,747669450,26600,26600,26650,26600,321
|
|
20230901,091300,739128350,26550,26800,26800,26550,851
|
|
20230901,091200,716491950,26800,26800,26800,26600,1804
|
|
20230901,091100,668417350,26800,26600,26800,26600,823
|
|
20230901,091000,646496800,26600,26600,26650,26550,486
|
|
20230901,090900,633570000,26600,26550,26600,26550,508
|
|
20230901,090800,620065900,26600,26600,26600,26550,620
|
|
20230901,090700,603580050,26650,26550,26650,26500,2485
|
|
20230901,090600,537647550,26550,26700,26700,26550,1118
|
|
20230901,090500,507896900,26550,26700,26700,26550,2850
|
|
20230901,090400,431950550,26700,26750,26800,26650,2174
|
|
20230901,090300,373857450,26750,27100,27150,26750,5261
|
|
20230901,090200,232155400,27100,27300,27300,27000,1971
|
|
20230901,090100,178732000,27300,27100,27400,27000,632
|
|
20230901,090000,161548450,27100,27400,27400,26900,5486
|