710 lines
37 KiB
CSV
710 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,204700,2994614600,25450,25450,25450,25450,1025
|
|
20230828,204600,2994614600,25450,25450,25450,25450,0
|
|
20230828,204500,2994614600,25450,25450,25450,25450,0
|
|
20230828,204400,2994614600,25450,25450,25450,25450,0
|
|
20230828,204300,2994614600,25450,25450,25450,25450,0
|
|
20230828,204200,2994614600,25450,25450,25450,25450,0
|
|
20230828,204100,2994614600,25450,25450,25450,25450,0
|
|
20230828,204000,2994614600,25450,25450,25450,25450,0
|
|
20230828,203900,2994614600,25450,25450,25450,25450,0
|
|
20230828,203800,2994614600,25450,25450,25450,25450,0
|
|
20230828,203700,2994614600,25450,25450,25450,25450,0
|
|
20230828,203600,2994614600,25450,25450,25450,25450,0
|
|
20230828,203500,2994614600,25450,25450,25450,25450,0
|
|
20230828,203400,2994614600,25450,25450,25450,25450,0
|
|
20230828,203300,2994614600,25450,25450,25450,25450,0
|
|
20230828,203200,2994614600,25450,25450,25450,25450,0
|
|
20230828,203100,2994614600,25450,25450,25450,25450,0
|
|
20230828,203000,2994614600,25450,25450,25450,25450,0
|
|
20230828,202900,2994614600,25450,25450,25450,25450,0
|
|
20230828,202800,2994614600,25450,25450,25450,25450,0
|
|
20230828,202700,2994614600,25450,25450,25450,25450,0
|
|
20230828,202600,2994614600,25450,25450,25450,25450,0
|
|
20230828,202500,2994614600,25450,25450,25450,25450,0
|
|
20230828,202400,2994614600,25450,25450,25450,25450,0
|
|
20230828,202300,2994614600,25450,25450,25450,25450,0
|
|
20230828,202200,2994614600,25450,25450,25450,25450,0
|
|
20230828,202100,2994614600,25450,25450,25450,25450,0
|
|
20230828,202000,2994614600,25450,25450,25450,25450,0
|
|
20230828,201900,2994614600,25450,25450,25450,25450,0
|
|
20230828,201800,2994614600,25450,25450,25450,25450,0
|
|
20230828,201700,2994614600,25450,25450,25450,25450,1025
|
|
20230828,201600,2994614600,25450,25450,25450,25450,0
|
|
20230828,201500,2994614600,25450,25450,25450,25450,0
|
|
20230828,201400,2994614600,25450,25450,25450,25450,0
|
|
20230828,201300,2994614600,25450,25450,25450,25450,0
|
|
20230828,201200,2994614600,25450,25450,25450,25450,0
|
|
20230828,201100,2994614600,25450,25450,25450,25450,0
|
|
20230828,201000,2994614600,25450,25450,25450,25450,0
|
|
20230828,200900,2994614600,25450,25450,25450,25450,0
|
|
20230828,200800,2994614600,25450,25450,25450,25450,0
|
|
20230828,200700,2994614600,25450,25450,25450,25450,0
|
|
20230828,200600,2994614600,25450,25450,25450,25450,0
|
|
20230828,200500,2994614600,25450,25450,25450,25450,0
|
|
20230828,200400,2994614600,25450,25450,25450,25450,0
|
|
20230828,200300,2994614600,25450,25450,25450,25450,0
|
|
20230828,200200,2994614600,25450,25450,25450,25450,0
|
|
20230828,200100,2994614600,25450,25450,25450,25450,0
|
|
20230828,200000,2994614600,25450,25450,25450,25450,0
|
|
20230828,195900,2994614600,25450,25450,25450,25450,0
|
|
20230828,195800,2994614600,25450,25450,25450,25450,0
|
|
20230828,195700,2994614600,25450,25450,25450,25450,0
|
|
20230828,195600,2994614600,25450,25450,25450,25450,0
|
|
20230828,195500,2994614600,25450,25450,25450,25450,0
|
|
20230828,195400,2994614600,25450,25450,25450,25450,0
|
|
20230828,195300,2994614600,25450,25450,25450,25450,0
|
|
20230828,195200,2994614600,25450,25450,25450,25450,0
|
|
20230828,195100,2994614600,25450,25450,25450,25450,0
|
|
20230828,195000,2994614600,25450,25450,25450,25450,0
|
|
20230828,194900,2994614600,25450,25450,25450,25450,0
|
|
20230828,194800,2994614600,25450,25450,25450,25450,0
|
|
20230828,194700,2994614600,25450,25450,25450,25450,1025
|
|
20230828,194600,2994614600,25450,25450,25450,25450,0
|
|
20230828,194500,2994614600,25450,25450,25450,25450,0
|
|
20230828,194400,2994614600,25450,25450,25450,25450,0
|
|
20230828,194300,2994614600,25450,25450,25450,25450,0
|
|
20230828,194200,2994614600,25450,25450,25450,25450,0
|
|
20230828,194100,2994614600,25450,25450,25450,25450,0
|
|
20230828,194000,2994614600,25450,25450,25450,25450,0
|
|
20230828,193900,2994614600,25450,25450,25450,25450,0
|
|
20230828,193800,2994614600,25450,25450,25450,25450,0
|
|
20230828,193700,2994614600,25450,25450,25450,25450,0
|
|
20230828,193600,2994614600,25450,25450,25450,25450,0
|
|
20230828,193500,2994614600,25450,25450,25450,25450,0
|
|
20230828,193400,2994614600,25450,25450,25450,25450,0
|
|
20230828,193300,2994614600,25450,25450,25450,25450,0
|
|
20230828,193200,2994614600,25450,25450,25450,25450,0
|
|
20230828,193100,2994614600,25450,25450,25450,25450,0
|
|
20230828,193000,2994614600,25450,25450,25450,25450,0
|
|
20230828,192900,2994614600,25450,25450,25450,25450,0
|
|
20230828,192800,2994614600,25450,25450,25450,25450,0
|
|
20230828,192700,2994614600,25450,25450,25450,25450,0
|
|
20230828,192600,2994614600,25450,25450,25450,25450,0
|
|
20230828,192500,2994614600,25450,25450,25450,25450,0
|
|
20230828,192400,2994614600,25450,25450,25450,25450,0
|
|
20230828,192300,2994614600,25450,25450,25450,25450,0
|
|
20230828,192200,2994614600,25450,25450,25450,25450,0
|
|
20230828,192100,2994614600,25450,25450,25450,25450,0
|
|
20230828,192000,2994614600,25450,25450,25450,25450,0
|
|
20230828,191900,2994614600,25450,25450,25450,25450,0
|
|
20230828,191800,2994614600,25450,25450,25450,25450,0
|
|
20230828,191700,2994614600,25450,25450,25450,25450,1025
|
|
20230828,191600,2994614600,25450,25450,25450,25450,0
|
|
20230828,191500,2994614600,25450,25450,25450,25450,0
|
|
20230828,191400,2994614600,25450,25450,25450,25450,0
|
|
20230828,191300,2994614600,25450,25450,25450,25450,0
|
|
20230828,191200,2994614600,25450,25450,25450,25450,0
|
|
20230828,191100,2994614600,25450,25450,25450,25450,0
|
|
20230828,191000,2994614600,25450,25450,25450,25450,0
|
|
20230828,190900,2994614600,25450,25450,25450,25450,0
|
|
20230828,190800,2994614600,25450,25450,25450,25450,0
|
|
20230828,190700,2994614600,25450,25450,25450,25450,0
|
|
20230828,190600,2994614600,25450,25450,25450,25450,0
|
|
20230828,190500,2994614600,25450,25450,25450,25450,0
|
|
20230828,190400,2994614600,25450,25450,25450,25450,0
|
|
20230828,190300,2994614600,25450,25450,25450,25450,0
|
|
20230828,190200,2994614600,25450,25450,25450,25450,0
|
|
20230828,190100,2994614600,25450,25450,25450,25450,0
|
|
20230828,190000,2994614600,25450,25450,25450,25450,0
|
|
20230828,185900,2994614600,25450,25450,25450,25450,0
|
|
20230828,185800,2994614600,25450,25450,25450,25450,0
|
|
20230828,185700,2994614600,25450,25450,25450,25450,0
|
|
20230828,185600,2994614600,25450,25450,25450,25450,0
|
|
20230828,185500,2994614600,25450,25450,25450,25450,0
|
|
20230828,185400,2994614600,25450,25450,25450,25450,0
|
|
20230828,185300,2994614600,25450,25450,25450,25450,0
|
|
20230828,185200,2994614600,25450,25450,25450,25450,0
|
|
20230828,185100,2994614600,25450,25450,25450,25450,0
|
|
20230828,185000,2994614600,25450,25450,25450,25450,0
|
|
20230828,184900,2994614600,25450,25450,25450,25450,0
|
|
20230828,184800,2994614600,25450,25450,25450,25450,0
|
|
20230828,184700,2994614600,25450,25450,25450,25450,1025
|
|
20230828,184600,2994614600,25450,25450,25450,25450,0
|
|
20230828,184500,2994614600,25450,25450,25450,25450,0
|
|
20230828,184400,2994614600,25450,25450,25450,25450,0
|
|
20230828,184300,2994614600,25450,25450,25450,25450,0
|
|
20230828,184200,2994614600,25450,25450,25450,25450,0
|
|
20230828,184100,2994614600,25450,25450,25450,25450,0
|
|
20230828,184000,2994614600,25450,25450,25450,25450,0
|
|
20230828,183900,2994614600,25450,25450,25450,25450,0
|
|
20230828,183800,2994614600,25450,25450,25450,25450,0
|
|
20230828,183700,2994614600,25450,25450,25450,25450,0
|
|
20230828,183600,2994614600,25450,25450,25450,25450,0
|
|
20230828,183500,2994614600,25450,25450,25450,25450,0
|
|
20230828,183400,2994614600,25450,25450,25450,25450,0
|
|
20230828,183300,2994614600,25450,25450,25450,25450,0
|
|
20230828,183200,2994614600,25450,25450,25450,25450,0
|
|
20230828,183100,2994614600,25450,25450,25450,25450,0
|
|
20230828,183000,2994614600,25450,25450,25450,25450,0
|
|
20230828,182900,2994614600,25450,25450,25450,25450,0
|
|
20230828,182800,2994614600,25450,25450,25450,25450,0
|
|
20230828,182700,2994614600,25450,25450,25450,25450,0
|
|
20230828,182600,2994614600,25450,25450,25450,25450,0
|
|
20230828,182500,2994614600,25450,25450,25450,25450,0
|
|
20230828,182400,2994614600,25450,25450,25450,25450,0
|
|
20230828,182300,2994614600,25450,25450,25450,25450,0
|
|
20230828,182200,2994614600,25450,25450,25450,25450,0
|
|
20230828,182100,2994614600,25450,25450,25450,25450,0
|
|
20230828,182000,2994614600,25450,25450,25450,25450,0
|
|
20230828,181900,2994614600,25450,25450,25450,25450,0
|
|
20230828,181800,2994614600,25450,25450,25450,25450,0
|
|
20230828,181700,2994614600,25450,25450,25450,25450,1025
|
|
20230828,181600,2994614600,25450,25450,25450,25450,0
|
|
20230828,181500,2994614600,25450,25450,25450,25450,0
|
|
20230828,181400,2994614600,25450,25450,25450,25450,0
|
|
20230828,181300,2994614600,25450,25450,25450,25450,0
|
|
20230828,181200,2994614600,25450,25450,25450,25450,0
|
|
20230828,181100,2994614600,25450,25450,25450,25450,0
|
|
20230828,181000,2994614600,25450,25450,25450,25450,0
|
|
20230828,180900,2994614600,25450,25450,25450,25450,0
|
|
20230828,180800,2994614600,25450,25450,25450,25450,0
|
|
20230828,180700,2994614600,25450,25450,25450,25450,0
|
|
20230828,180600,2994614600,25450,25450,25450,25450,0
|
|
20230828,180500,2994614600,25450,25450,25450,25450,0
|
|
20230828,180400,2994614600,25450,25450,25450,25450,0
|
|
20230828,180300,2994614600,25450,25450,25450,25450,0
|
|
20230828,180200,2994614600,25450,25450,25450,25450,0
|
|
20230828,180100,2994614600,25450,25450,25450,25450,0
|
|
20230828,180000,2994614600,25450,25450,25450,25450,0
|
|
20230828,175900,2994614600,25450,25450,25450,25450,0
|
|
20230828,175800,2994614600,25450,25450,25450,25450,0
|
|
20230828,175700,2994614600,25450,25450,25450,25450,0
|
|
20230828,175600,2994614600,25450,25450,25450,25450,0
|
|
20230828,175500,2994614600,25450,25450,25450,25450,0
|
|
20230828,175400,2994614600,25450,25450,25450,25450,0
|
|
20230828,175300,2994614600,25450,25450,25450,25450,0
|
|
20230828,175200,2994614600,25450,25450,25450,25450,0
|
|
20230828,175100,2994614600,25450,25450,25450,25450,0
|
|
20230828,175000,2994614600,25450,25450,25450,25450,0
|
|
20230828,174900,2994614600,25450,25450,25450,25450,0
|
|
20230828,174800,2994614600,25450,25450,25450,25450,0
|
|
20230828,174700,2994614600,25450,25450,25450,25450,1025
|
|
20230828,174600,2994614600,25450,25450,25450,25450,0
|
|
20230828,174500,2994614600,25450,25450,25450,25450,0
|
|
20230828,174400,2994614600,25450,25450,25450,25450,0
|
|
20230828,174300,2994614600,25450,25450,25450,25450,0
|
|
20230828,174200,2994614600,25450,25450,25450,25450,0
|
|
20230828,174100,2994614600,25450,25450,25450,25450,0
|
|
20230828,174000,2994614600,25450,25450,25450,25450,0
|
|
20230828,173900,2994614600,25450,25450,25450,25450,0
|
|
20230828,173800,2994614600,25450,25450,25450,25450,0
|
|
20230828,173700,2994614600,25450,25450,25450,25450,0
|
|
20230828,173600,2994614600,25450,25450,25450,25450,0
|
|
20230828,173500,2994614600,25450,25450,25450,25450,0
|
|
20230828,173400,2994614600,25450,25450,25450,25450,0
|
|
20230828,173300,2994614600,25450,25450,25450,25450,0
|
|
20230828,173200,2994614600,25450,25450,25450,25450,0
|
|
20230828,173100,2994614600,25450,25450,25450,25450,0
|
|
20230828,173000,2994614600,25450,25450,25450,25450,0
|
|
20230828,172900,2994614600,25450,25450,25450,25450,0
|
|
20230828,172800,2994614600,25450,25450,25450,25450,0
|
|
20230828,172700,2994614600,25450,25450,25450,25450,0
|
|
20230828,172600,2994614600,25450,25450,25450,25450,0
|
|
20230828,172500,2994614600,25450,25450,25450,25450,0
|
|
20230828,172400,2994614600,25450,25450,25450,25450,0
|
|
20230828,172300,2994614600,25450,25450,25450,25450,0
|
|
20230828,172200,2994614600,25450,25450,25450,25450,0
|
|
20230828,172100,2994614600,25450,25450,25450,25450,0
|
|
20230828,172000,2994614600,25450,25450,25450,25450,0
|
|
20230828,171900,2994614600,25450,25450,25450,25450,0
|
|
20230828,171800,2994614600,25450,25450,25450,25450,0
|
|
20230828,171700,2994614600,25450,25450,25450,25450,1025
|
|
20230828,171600,2994614600,25450,25450,25450,25450,0
|
|
20230828,171500,2994614600,25450,25450,25450,25450,0
|
|
20230828,171400,2994614600,25450,25450,25450,25450,0
|
|
20230828,171300,2994614600,25450,25450,25450,25450,0
|
|
20230828,171200,2994614600,25450,25450,25450,25450,0
|
|
20230828,171100,2994614600,25450,25450,25450,25450,0
|
|
20230828,171000,2994614600,25450,25450,25450,25450,0
|
|
20230828,170900,2994614600,25450,25450,25450,25450,0
|
|
20230828,170800,2994614600,25450,25450,25450,25450,0
|
|
20230828,170700,2994614600,25450,25450,25450,25450,0
|
|
20230828,170600,2994614600,25450,25450,25450,25450,0
|
|
20230828,170500,2994614600,25450,25450,25450,25450,0
|
|
20230828,170400,2994614600,25450,25450,25450,25450,0
|
|
20230828,170300,2994614600,25450,25450,25450,25450,0
|
|
20230828,170200,2994614600,25450,25450,25450,25450,0
|
|
20230828,170100,2994614600,25450,25450,25450,25450,0
|
|
20230828,170000,2994614600,25450,25450,25450,25450,0
|
|
20230828,165900,2994614600,25450,25450,25450,25450,0
|
|
20230828,165800,2994614600,25450,25450,25450,25450,0
|
|
20230828,165700,2994614600,25450,25450,25450,25450,0
|
|
20230828,165600,2994614600,25450,25450,25450,25450,0
|
|
20230828,165500,2994614600,25450,25450,25450,25450,0
|
|
20230828,165400,2994614600,25450,25450,25450,25450,0
|
|
20230828,165300,2994614600,25450,25450,25450,25450,0
|
|
20230828,165200,2994614600,25450,25450,25450,25450,0
|
|
20230828,165100,2994614600,25450,25450,25450,25450,0
|
|
20230828,165000,2994614600,25450,25450,25450,25450,0
|
|
20230828,164900,2994614600,25450,25450,25450,25450,0
|
|
20230828,164800,2994614600,25450,25450,25450,25450,0
|
|
20230828,164700,2994614600,25450,25450,25450,25450,1025
|
|
20230828,164600,2994614600,25450,25450,25450,25450,0
|
|
20230828,164500,2994614600,25450,25450,25450,25450,0
|
|
20230828,164400,2994614600,25450,25450,25450,25450,0
|
|
20230828,164300,2994614600,25450,25450,25450,25450,0
|
|
20230828,164200,2994614600,25450,25450,25450,25450,0
|
|
20230828,164100,2994614600,25450,25450,25450,25450,0
|
|
20230828,164000,2994614600,25450,25450,25450,25450,0
|
|
20230828,163900,2994614600,25450,25450,25450,25450,0
|
|
20230828,163800,2994614600,25450,25450,25450,25450,0
|
|
20230828,163700,2994614600,25450,25450,25450,25450,0
|
|
20230828,163600,2994614600,25450,25450,25450,25450,0
|
|
20230828,163500,2994614600,25450,25450,25450,25450,0
|
|
20230828,163400,2994614600,25450,25450,25450,25450,0
|
|
20230828,163300,2994614600,25450,25450,25450,25450,0
|
|
20230828,163200,2994614600,25450,25450,25450,25450,0
|
|
20230828,163100,2994614600,25450,25450,25450,25450,0
|
|
20230828,163000,2994614600,25450,25450,25450,25450,0
|
|
20230828,162900,2994614600,25450,25450,25450,25450,0
|
|
20230828,162800,2994614600,25450,25450,25450,25450,0
|
|
20230828,162700,2994614600,25450,25450,25450,25450,0
|
|
20230828,162600,2994614600,25450,25450,25450,25450,0
|
|
20230828,162500,2994614600,25450,25450,25450,25450,0
|
|
20230828,162400,2994614600,25450,25450,25450,25450,0
|
|
20230828,162300,2994614600,25450,25450,25450,25450,0
|
|
20230828,162200,2994614600,25450,25450,25450,25450,0
|
|
20230828,162100,2994614600,25450,25450,25450,25450,0
|
|
20230828,162000,2994614600,25450,25450,25450,25450,0
|
|
20230828,161900,2994614600,25450,25450,25450,25450,0
|
|
20230828,161800,2994614600,25450,25450,25450,25450,0
|
|
20230828,161700,2994614600,25450,25450,25450,25450,1025
|
|
20230828,161600,2994614600,25450,25450,25450,25450,0
|
|
20230828,161500,2994614600,25450,25450,25450,25450,0
|
|
20230828,161400,2994614600,25450,25450,25450,25450,0
|
|
20230828,161300,2994614600,25450,25450,25450,25450,0
|
|
20230828,161200,2994614600,25450,25450,25450,25450,0
|
|
20230828,161100,2994614600,25450,25450,25450,25450,0
|
|
20230828,161000,2994614600,25450,25450,25450,25450,0
|
|
20230828,160900,2994614600,25450,25450,25450,25450,0
|
|
20230828,160800,2994614600,25450,25450,25450,25450,0
|
|
20230828,160700,2994614600,25450,25450,25450,25450,0
|
|
20230828,160600,2994614600,25450,25450,25450,25450,0
|
|
20230828,160500,2994614600,25450,25450,25450,25450,0
|
|
20230828,160400,2994614600,25450,25450,25450,25450,0
|
|
20230828,160300,2994614600,25450,25450,25450,25450,0
|
|
20230828,160200,2994614600,25450,25450,25450,25450,0
|
|
20230828,160100,2994614600,25450,25450,25450,25450,0
|
|
20230828,160000,2994614600,25450,25450,25450,25450,0
|
|
20230828,155900,2994614600,25450,25450,25450,25450,0
|
|
20230828,155800,2994614600,25450,25450,25450,25450,0
|
|
20230828,155700,2994614600,25450,25450,25450,25450,0
|
|
20230828,155600,2994614600,25450,25450,25450,25450,0
|
|
20230828,155500,2994614600,25450,25450,25450,25450,0
|
|
20230828,155400,2994614600,25450,25450,25450,25450,0
|
|
20230828,155300,2994614600,25450,25450,25450,25450,0
|
|
20230828,155200,2994614600,25450,25450,25450,25450,0
|
|
20230828,155100,2994614600,25450,25450,25450,25450,0
|
|
20230828,155000,2994614600,25450,25450,25450,25450,0
|
|
20230828,154900,2994614600,25450,25450,25450,25450,0
|
|
20230828,154800,2994614600,25450,25450,25450,25450,0
|
|
20230828,154700,2994614600,25450,25450,25450,25450,1025
|
|
20230828,154600,2994614600,25450,25450,25450,25450,0
|
|
20230828,154500,2994614600,25450,25450,25450,25450,0
|
|
20230828,154400,2994614600,25450,25450,25450,25450,0
|
|
20230828,154300,2994614600,25450,25450,25450,25450,0
|
|
20230828,154200,2994614600,25450,25450,25450,25450,0
|
|
20230828,154100,2994614600,25450,25450,25450,25450,0
|
|
20230828,154000,2994614600,25450,25450,25450,25450,0
|
|
20230828,153900,2994614600,25450,25450,25450,25450,0
|
|
20230828,153800,2994614600,25450,25450,25450,25450,0
|
|
20230828,153700,2994614600,25450,25450,25450,25450,0
|
|
20230828,153600,2994614600,25450,25450,25450,25450,0
|
|
20230828,153500,2994614600,25450,25450,25450,25450,0
|
|
20230828,153400,2994614600,25450,25450,25450,25450,0
|
|
20230828,153300,2994614600,25450,25450,25450,25450,0
|
|
20230828,153200,2994614600,25450,25450,25450,25450,0
|
|
20230828,153100,2994614600,25450,25450,25450,25450,0
|
|
20230828,153000,2994614600,25450,25450,25450,25450,1025
|
|
20230828,152900,2968528350,25450,25450,25450,25450,0
|
|
20230828,152800,2968528350,25450,25450,25450,25450,0
|
|
20230828,152700,2968528350,25450,25450,25450,25450,0
|
|
20230828,152600,2968528350,25450,25450,25450,25450,0
|
|
20230828,152500,2968528350,25450,25450,25450,25450,0
|
|
20230828,152400,2968528350,25450,25450,25450,25450,0
|
|
20230828,152300,2968528350,25450,25450,25450,25450,0
|
|
20230828,152200,2968528350,25450,25450,25450,25450,0
|
|
20230828,152100,2968528350,25450,25450,25450,25450,0
|
|
20230828,152000,2968528350,25450,25450,25450,25450,0
|
|
20230828,151900,2968528350,25450,25450,25450,25450,33
|
|
20230828,151800,2967688500,25500,25450,25500,25450,240
|
|
20230828,151700,2961580400,25450,25500,25500,25450,44
|
|
20230828,151600,2960460150,25500,25450,25500,25450,45
|
|
20230828,151500,2959314800,25450,25450,25450,25450,300
|
|
20230828,151400,2951679800,25450,25500,25500,25450,263
|
|
20230828,151300,2944981450,25500,25500,25500,25500,62
|
|
20230828,151200,2943400450,25500,25500,25500,25500,109
|
|
20230828,151100,2940620950,25550,25500,25550,25450,658
|
|
20230828,151000,2923872150,25500,25450,25500,25450,616
|
|
20230828,150900,2908171450,25450,25500,25500,25450,267
|
|
20230828,150800,2901376000,25500,25500,25500,25500,0
|
|
20230828,150700,2901376000,25500,25500,25500,25450,221
|
|
20230828,150600,2895748400,25450,25450,25450,25450,90
|
|
20230828,150500,2893457900,25450,25450,25450,25450,261
|
|
20230828,150400,2886815450,25500,25450,25500,25450,163
|
|
20230828,150300,2882666700,25400,25400,25400,25400,0
|
|
20230828,150200,2882666700,25400,25500,25500,25400,120
|
|
20230828,150100,2879617600,25450,25450,25450,25450,49
|
|
20230828,150000,2878370550,25450,25450,25450,25450,296
|
|
20230828,145900,2870837350,25400,25400,25400,25400,109
|
|
20230828,145800,2868068750,25450,25450,25450,25450,122
|
|
20230828,145700,2864963850,25450,25450,25450,25450,158
|
|
20230828,145600,2860942750,25500,25500,25500,25500,1
|
|
20230828,145500,2860917250,25450,25450,25450,25450,109
|
|
20230828,145400,2858143200,25450,25450,25450,25450,927
|
|
20230828,145300,2834551050,25450,25450,25500,25450,218
|
|
20230828,145200,2829000000,25450,25450,25450,25450,109
|
|
20230828,145100,2826225950,25500,25500,25500,25500,100
|
|
20230828,145000,2823675950,25500,25450,25500,25450,160
|
|
20230828,144900,2819603750,25450,25450,25450,25450,0
|
|
20230828,144800,2819603750,25450,25450,25450,25450,203
|
|
20230828,144700,2814437400,25450,25450,25450,25450,139
|
|
20230828,144600,2810899850,25450,25450,25450,25450,49
|
|
20230828,144500,2809652800,25450,25500,25500,25450,1379
|
|
20230828,144400,2774547250,25500,25500,25500,25500,1
|
|
20230828,144300,2774521750,25450,25450,25450,25450,474
|
|
20230828,144200,2762458450,25450,25450,25450,25450,200
|
|
20230828,144100,2757368450,25450,25450,25450,25450,415
|
|
20230828,144000,2746806700,25450,25450,25450,25450,108
|
|
20230828,143900,2744058100,25500,25450,25500,25450,203
|
|
20230828,143800,2738891600,25500,25450,25500,25450,124
|
|
20230828,143700,2735735550,25500,25500,25500,25500,1
|
|
20230828,143600,2735710050,25450,25550,25550,25450,811
|
|
20230828,143500,2714999900,25550,25450,25550,25450,2058
|
|
20230828,143400,2662428900,25450,25500,25500,25450,47
|
|
20230828,143300,2661231650,25500,25550,25550,25500,259
|
|
20230828,143200,2654622250,25550,25500,25600,25500,47
|
|
20230828,143100,2653419900,25600,25500,25600,25500,114
|
|
20230828,143000,2650512300,25600,25600,25600,25600,1
|
|
20230828,142900,2650486700,25500,25500,25550,25500,747
|
|
20230828,142800,2631418950,25500,25500,25500,25500,111
|
|
20230828,142700,2628588450,25500,25500,25500,25500,0
|
|
20230828,142600,2628588450,25500,25550,25550,25500,112
|
|
20230828,142500,2625732300,25500,25500,25500,25500,57
|
|
20230828,142400,2624278800,25500,25500,25550,25500,213
|
|
20230828,142300,2618847200,25500,25500,25500,25500,53
|
|
20230828,142200,2617495700,25500,25500,25500,25500,136
|
|
20230828,142100,2614027700,25550,25500,25550,25500,110
|
|
20230828,142000,2611222650,25550,25550,25550,25550,15
|
|
20230828,141900,2610839400,25550,25500,25550,25500,243
|
|
20230828,141800,2604636150,25500,25500,25500,25500,19
|
|
20230828,141700,2604151650,25500,25550,25550,25500,131
|
|
20230828,141600,2600810050,25550,25550,25600,25500,198
|
|
20230828,141500,2595755850,25500,25500,25500,25500,19
|
|
20230828,141400,2595271350,25500,25500,25500,25500,109
|
|
20230828,141300,2592491850,25600,25550,25600,25550,103
|
|
20230828,141200,2589855200,25550,25500,25550,25500,159
|
|
20230828,141100,2585798200,25500,25500,25500,25500,115
|
|
20230828,141000,2582865700,25500,25500,25500,25500,187
|
|
20230828,140900,2578097200,25500,25500,25500,25500,121
|
|
20230828,140800,2575011700,25500,25550,25550,25500,19
|
|
20230828,140700,2574527150,25500,25500,25500,25500,108
|
|
20230828,140600,2571773150,25600,25600,25600,25600,1
|
|
20230828,140500,2571747550,25500,25550,25550,25500,145
|
|
20230828,140400,2568048250,25550,25550,25550,25500,139
|
|
20230828,140300,2564498900,25550,25550,25550,25550,89
|
|
20230828,140200,2562224950,25550,25550,25550,25550,321
|
|
20230828,140100,2554023400,25550,25500,25550,25500,98
|
|
20230828,140000,2551521650,25500,25500,25500,25500,109
|
|
20230828,135900,2548742150,25500,25500,25500,25500,0
|
|
20230828,135800,2548742150,25500,25550,25550,25500,113
|
|
20230828,135700,2545860400,25500,25500,25500,25500,159
|
|
20230828,135600,2541805900,25500,25550,25550,25500,11
|
|
20230828,135500,2541525350,25500,25500,25500,25500,109
|
|
20230828,135400,2538745850,25500,25500,25550,25500,900
|
|
20230828,135300,2515795800,25500,25550,25550,25500,109
|
|
20230828,135200,2513016250,25550,25500,25550,25500,150
|
|
20230828,135100,2509191200,25550,25550,25550,25550,5
|
|
20230828,135000,2509063450,25500,25550,25550,25500,1713
|
|
20230828,134900,2465353050,25550,25600,25600,25550,21
|
|
20230828,134800,2464816450,25550,25600,25600,25550,110
|
|
20230828,134700,2462005900,25550,25600,25600,25550,51
|
|
20230828,134600,2460701000,25600,25700,25700,25600,156
|
|
20230828,134500,2456707250,25600,25600,25600,25600,209
|
|
20230828,134400,2451356850,25700,25650,25700,25650,9
|
|
20230828,134300,2451125800,25600,25550,25600,25550,227
|
|
20230828,134200,2445322550,25600,25600,25600,25600,0
|
|
20230828,134100,2445322550,25600,25600,25600,25600,80
|
|
20230828,134000,2443274550,25600,25600,25650,25600,543
|
|
20230828,133900,2429368000,25650,25650,25650,25650,13
|
|
20230828,133800,2429034550,25650,25650,25650,25650,118
|
|
20230828,133700,2426007850,25750,25750,25750,25750,119
|
|
20230828,133600,2422943600,25700,25700,25700,25650,141
|
|
20230828,133500,2419321500,25750,25650,25750,25650,128
|
|
20230828,133400,2416026500,25650,25800,25800,25650,153
|
|
20230828,133300,2412095450,25800,25700,25800,25700,128
|
|
20230828,133200,2408805750,25650,25650,25650,25650,0
|
|
20230828,133100,2408805750,25650,25700,25700,25650,131
|
|
20230828,133000,2405440150,25700,25850,25900,25700,25
|
|
20230828,132900,2404794850,25800,25700,25900,25700,138
|
|
20230828,132800,2401245250,25700,25750,25800,25700,141
|
|
20230828,132700,2397612950,25750,25800,25800,25750,85
|
|
20230828,132600,2395421400,25750,25850,25900,25750,114
|
|
20230828,132500,2392477750,25850,25900,25900,25850,302
|
|
20230828,132400,2384656450,25900,25650,25900,25650,382
|
|
20230828,132300,2374796700,25850,25700,25850,25700,1012
|
|
20230828,132200,2348696950,25550,25750,25750,25550,123
|
|
20230828,132100,2345551500,25700,25500,25700,25500,144
|
|
20230828,132000,2341872300,25500,25550,25550,25500,216
|
|
20230828,131900,2336359800,25700,25500,25700,25500,195
|
|
20230828,131800,2331371250,25700,25650,25700,25650,7
|
|
20230828,131700,2331191400,25500,25650,25650,25500,591
|
|
20230828,131600,2316048600,25600,25600,25600,25600,467
|
|
20230828,131500,2304093400,25450,25450,25600,25450,186
|
|
20230828,131400,2299353750,25450,25450,25450,25450,109
|
|
20230828,131300,2296579700,25500,25500,25500,25500,111
|
|
20230828,131200,2293749200,25500,25500,25500,25500,80
|
|
20230828,131100,2291709200,25500,25500,25500,25500,1
|
|
20230828,131000,2291683700,25500,25550,25550,25500,859
|
|
20230828,130900,2269751800,25550,25500,25550,25500,269
|
|
20230828,130800,2262884250,25500,25500,25550,25500,81
|
|
20230828,130700,2260818550,25500,25450,25500,25450,238
|
|
20230828,130600,2254756450,25400,25500,25500,25400,68
|
|
20230828,130500,2253028550,25500,25400,25500,25400,170
|
|
20230828,130400,2248708250,25400,25400,25400,25400,189
|
|
20230828,130300,2243907650,25400,25400,25400,25400,108
|
|
20230828,130200,2241164450,25500,25500,25500,25400,285
|
|
20230828,130100,2233922150,25450,25450,25450,25450,49
|
|
20230828,130000,2232675100,25450,25400,25450,25400,308
|
|
20230828,125900,2224841900,25450,25450,25450,25400,133
|
|
20230828,125800,2221461950,25400,25400,25400,25400,1838
|
|
20230828,125700,2174776750,25400,25400,25400,25400,0
|
|
20230828,125600,2174776750,25400,25450,25450,25400,210
|
|
20230828,125500,2169437750,25450,25450,25450,25400,60
|
|
20230828,125400,2167913250,25550,25550,25550,25550,3
|
|
20230828,125300,2167836600,25550,25500,25550,25450,112
|
|
20230828,125200,2164986000,25500,25500,25500,25500,1
|
|
20230828,125100,2164960500,25450,25450,25450,25450,410
|
|
20230828,125000,2154526000,25450,25450,25450,25450,199
|
|
20230828,124900,2149461450,25450,25450,25450,25450,0
|
|
20230828,124800,2149461450,25450,25450,25450,25450,109
|
|
20230828,124700,2146687400,25450,25450,25450,25450,49
|
|
20230828,124600,2145440350,25450,25450,25450,25450,116
|
|
20230828,124500,2142488150,25450,25450,25450,25450,0
|
|
20230828,124400,2142488150,25450,25450,25450,25450,154
|
|
20230828,124300,2138568850,25450,25450,25450,25450,108
|
|
20230828,124200,2135820250,25450,25450,25450,25450,2
|
|
20230828,124100,2135769350,25450,25450,25450,25450,109
|
|
20230828,124000,2132995300,25450,25500,25500,25450,130
|
|
20230828,123900,2129681800,25500,25500,25500,25500,22
|
|
20230828,123800,2129120800,25500,25500,25500,25500,109
|
|
20230828,123700,2126341300,25500,25500,25500,25500,122
|
|
20230828,123600,2123230300,25500,25450,25500,25450,132
|
|
20230828,123500,2119869750,25500,25500,25500,25500,0
|
|
20230828,123400,2119869750,25500,25500,25500,25500,172
|
|
20230828,123300,2115483750,25450,25500,25500,25450,187
|
|
20230828,123200,2110718200,25500,25500,25500,25500,109
|
|
20230828,123100,2107938700,25500,25500,25550,25500,216
|
|
20230828,123000,2102429300,25550,25450,25550,25450,75
|
|
20230828,122900,2100514950,25450,25450,25450,25450,109
|
|
20230828,122800,2097740900,25450,25450,25450,25450,152
|
|
20230828,122700,2093872500,25450,25450,25450,25450,210
|
|
20230828,122600,2088528000,25450,25450,25450,25450,159
|
|
20230828,122500,2084481450,25450,25450,25450,25450,28
|
|
20230828,122400,2083768850,25500,25500,25500,25450,128
|
|
20230828,122300,2080508900,25500,25450,25500,25450,142
|
|
20230828,122200,2076889200,25500,25500,25500,25500,11
|
|
20230828,122100,2076608700,25450,25450,25450,25450,0
|
|
20230828,122000,2076608700,25450,25550,25550,25450,705
|
|
20230828,121900,2058657950,25450,25450,25450,25450,168
|
|
20230828,121800,2054382350,25600,25600,25600,25600,4
|
|
20230828,121700,2054279950,25500,25500,25500,25500,120
|
|
20230828,121600,2051219950,25550,25450,25550,25450,67
|
|
20230828,121500,2049510050,25450,25450,25450,25450,120
|
|
20230828,121400,2046456050,25450,25550,25550,25450,60
|
|
20230828,121300,2044923550,25450,25500,25500,25450,140
|
|
20230828,121200,2041358950,25500,25500,25500,25450,602
|
|
20230828,121100,2026031650,25550,25500,25550,25500,36
|
|
20230828,121000,2025113600,25500,25500,25500,25500,75
|
|
20230828,120900,2023201100,25500,25450,25500,25450,44
|
|
20230828,120800,2022080050,25450,25450,25450,25450,153
|
|
20230828,120700,2018186200,25450,25450,25450,25450,109
|
|
20230828,120600,2015412150,25500,25500,25500,25500,0
|
|
20230828,120500,2015412150,25500,25500,25500,25500,206
|
|
20230828,120400,2010159150,25500,25500,25500,25500,9
|
|
20230828,120300,2009929650,25450,25500,25500,25450,180
|
|
20230828,120200,2005345100,25450,25450,25450,25450,26
|
|
20230828,120100,2004683400,25500,25500,25500,25500,100
|
|
20230828,120000,2002133400,25450,25550,25550,25450,159
|
|
20230828,115900,1998081850,25550,25550,25550,25550,165
|
|
20230828,115800,1993866100,25600,25450,25600,25450,142
|
|
20230828,115700,1990250100,25600,25500,25600,25500,137
|
|
20230828,115600,1986751000,25450,25450,25450,25450,135
|
|
20230828,115500,1983315250,25450,25450,25450,25450,154
|
|
20230828,115400,1979395950,25450,25450,25450,25450,1
|
|
20230828,115300,1979370500,25450,25450,25450,25450,108
|
|
20230828,115200,1976621900,25500,25600,25600,25500,73
|
|
20230828,115100,1974757300,25600,25500,25600,25500,239
|
|
20230828,115000,1968655150,25500,25500,25500,25500,9
|
|
20230828,114900,1968425650,25500,25500,25500,25500,159
|
|
20230828,114800,1964371150,25450,25500,25500,25450,121
|
|
20230828,114700,1961288300,25500,25500,25500,25500,0
|
|
20230828,114600,1961288300,25500,25600,25600,25500,115
|
|
20230828,114500,1958355500,25600,25550,25600,25550,38
|
|
20230828,114400,1957384350,25500,25500,25500,25500,127
|
|
20230828,114300,1954145850,25500,25500,25500,25500,109
|
|
20230828,114200,1951366350,25550,25550,25550,25550,0
|
|
20230828,114100,1951366350,25550,25550,25550,25450,153
|
|
20230828,114000,1947462750,25600,25600,25600,25600,0
|
|
20230828,113900,1947462750,25600,25600,25600,25500,142
|
|
20230828,113800,1943838350,25500,25500,25550,25500,148
|
|
20230828,113700,1940058600,25500,25500,25500,25500,128
|
|
20230828,113600,1936794600,25500,25450,25500,25450,341
|
|
20230828,113500,1928106650,25450,25500,25500,25450,139
|
|
20230828,113400,1924564100,25450,25500,25500,25450,214
|
|
20230828,113300,1919112600,25500,25500,25500,25500,10
|
|
20230828,113200,1918857600,25500,25500,25500,25450,1112
|
|
20230828,113100,1890549950,25500,25500,25500,25500,145
|
|
20230828,113000,1886852450,25500,25550,25550,25500,501
|
|
20230828,112900,1874076900,25500,25500,25500,25500,134
|
|
20230828,112800,1870659900,25500,25500,25500,25500,8
|
|
20230828,112700,1870455900,25500,25500,25500,25500,197
|
|
20230828,112600,1865432400,25500,25500,25500,25500,0
|
|
20230828,112500,1865432400,25500,25500,25500,25500,110
|
|
20230828,112400,1862627400,25550,25450,25550,25450,208
|
|
20230828,112300,1857323800,25550,25550,25550,25550,160
|
|
20230828,112200,1853235800,25450,25450,25500,25450,206
|
|
20230828,112100,1847988500,25450,25450,25450,25450,0
|
|
20230828,112000,1847988500,25450,25450,25500,25450,191
|
|
20230828,111900,1843125600,25450,25450,25450,25450,0
|
|
20230828,111800,1843125600,25450,25450,25450,25450,108
|
|
20230828,111700,1840377000,25450,25450,25450,25450,349
|
|
20230828,111600,1831494950,25450,25500,25500,25450,447
|
|
20230828,111500,1820097400,25500,25500,25500,25500,182
|
|
20230828,111400,1815456400,25450,25500,25500,25450,10
|
|
20230828,111300,1815201450,25500,25500,25500,25450,208
|
|
20230828,111200,1809904100,25450,25450,25500,25450,170
|
|
20230828,111100,1805577550,25500,25450,25500,25450,32
|
|
20230828,111000,1804763050,25450,25500,25500,25450,175
|
|
20230828,110900,1800308300,25450,25450,25450,25450,60
|
|
20230828,110800,1798781300,25450,25450,25450,25450,109
|
|
20230828,110700,1796007250,25450,25500,25500,25450,34
|
|
20230828,110600,1795140550,25500,25600,25600,25500,110
|
|
20230828,110500,1792335350,25600,25500,25600,25500,121
|
|
20230828,110400,1789249200,25600,25600,25600,25600,100
|
|
20230828,110300,1786689200,25550,25450,25550,25450,520
|
|
20230828,110200,1773431050,25450,25450,25450,25450,31
|
|
20230828,110100,1772642100,25450,25400,25450,25400,141
|
|
20230828,110000,1769060200,25400,25400,25450,25400,1041
|
|
20230828,105900,1742618750,25450,25450,25450,25450,836
|
|
20230828,105800,1721342550,25450,25450,25500,25450,1196
|
|
20230828,105700,1690904050,25500,25450,25500,25450,120
|
|
20230828,105600,1687844550,25450,25450,25450,25450,120
|
|
20230828,105500,1684790550,25450,25500,25500,25450,152
|
|
20230828,105400,1680921750,25450,25450,25450,25450,108
|
|
20230828,105300,1678173150,25450,25450,25450,25450,109
|
|
20230828,105200,1675399100,25500,25500,25500,25450,1491
|
|
20230828,105100,1637449850,25500,25500,25500,25500,291
|
|
20230828,105000,1630029350,25500,25500,25500,25500,0
|
|
20230828,104900,1630029350,25500,25500,25500,25500,527
|
|
20230828,104800,1616590850,25550,25550,25550,25550,16
|
|
20230828,104700,1616182050,25600,25600,25600,25600,10
|
|
20230828,104600,1615926050,25550,25500,25550,25500,508
|
|
20230828,104500,1602952050,25500,25500,25550,25500,44
|
|
20230828,104400,1601830000,25500,25550,25550,25500,119
|
|
20230828,104300,1598795000,25500,25500,25500,25500,0
|
|
20230828,104200,1598795000,25500,25500,25500,25500,145
|
|
20230828,104100,1595097500,25500,25550,25550,25500,237
|
|
20230828,104000,1589053500,25500,25500,25500,25500,100
|
|
20230828,103900,1586503500,25550,25500,25550,25500,110
|
|
20230828,103800,1583698450,25550,25550,25550,25500,156
|
|
20230828,103700,1579713700,25500,25500,25500,25500,208
|
|
20230828,103600,1574409700,25550,25550,25550,25550,60
|
|
20230828,103500,1572876700,25500,25500,25600,25500,154
|
|
20230828,103400,1568948700,25500,25500,25650,25500,152
|
|
20230828,103300,1565071950,25600,25550,25600,25550,255
|
|
20230828,103200,1558544450,25500,25550,25600,25500,490
|
|
20230828,103100,1546033800,25550,25500,25550,25500,22
|
|
20230828,103000,1545472650,25500,25500,25500,25500,109
|
|
20230828,102900,1542693150,25650,25500,25650,25500,118
|
|
20230828,102800,1539682650,25550,25550,25550,25550,36
|
|
20230828,102700,1538762850,25500,25600,25600,25500,239
|
|
20230828,102600,1532658350,25600,25600,25600,25500,184
|
|
20230828,102500,1527958850,25600,25550,25600,25500,230
|
|
20230828,102400,1522087300,25500,25500,25550,25500,109
|
|
20230828,102300,1519307550,25550,25600,25600,25550,35
|
|
20230828,102200,1518412700,25600,25500,25600,25500,159
|
|
20230828,102100,1514353200,25550,25550,25550,25550,37
|
|
20230828,102000,1513407850,25500,25600,25600,25500,167
|
|
20230828,101900,1509148350,25450,25450,25500,25450,462
|
|
20230828,101800,1497370450,25450,25450,25450,25450,109
|
|
20230828,101700,1494596400,25450,25450,25500,25450,578
|
|
20230828,101600,1479880750,25500,25500,25500,25500,2
|
|
20230828,101500,1479829750,25500,25500,25550,25500,1730
|
|
20230828,101400,1435709300,25500,25500,25550,25500,44
|
|
20230828,101300,1434586750,25550,25550,25550,25500,185
|
|
20230828,101200,1429865450,25550,25500,25550,25500,735
|
|
20230828,101100,1411087700,25550,25500,25550,25500,577
|
|
20230828,101000,1396351850,25500,25550,25550,25500,91
|
|
20230828,100900,1394028200,25600,25550,25600,25550,70
|
|
20230828,100800,1392239650,25550,25600,25600,25550,126
|
|
20230828,100700,1389019800,25550,25500,25550,25500,69
|
|
20230828,100600,1387259300,25500,25500,25500,25500,210
|
|
20230828,100500,1381904300,25500,25500,25600,25500,3400
|
|
20230828,100400,1295194400,25500,25550,25550,25500,1105
|
|
20230828,100300,1266975150,25550,25550,25550,25550,483
|
|
20230828,100200,1254634500,25600,25550,25600,25550,213
|
|
20230828,100100,1249182300,25550,25550,25550,25550,269
|
|
20230828,100000,1242309350,25550,25550,25600,25550,66
|
|
20230828,095900,1240623000,25600,25650,25700,25600,32
|
|
20230828,095800,1239802550,25600,25550,25600,25550,152
|
|
20230828,095700,1235916800,25550,25550,25550,25550,156
|
|
20230828,095600,1231931000,25550,25650,25650,25550,352
|
|
20230828,095500,1222936200,25550,25550,25550,25550,5
|
|
20230828,095400,1222808450,25550,25550,25550,25550,541
|
|
20230828,095300,1208985900,25550,25600,25650,25550,451
|
|
20230828,095200,1197449800,25600,25600,25650,25600,184
|
|
20230828,095100,1192739350,25600,25600,25600,25600,312
|
|
20230828,095000,1184752150,25700,25700,25700,25700,13
|
|
20230828,094900,1184418050,25600,25650,25700,25600,607
|
|
20230828,094800,1168849700,25650,25600,25650,25600,1765
|
|
20230828,094700,1123633750,25600,25650,25650,25600,187
|
|
20230828,094600,1118845050,25650,25650,25650,25600,243
|
|
20230828,094500,1112613600,25650,25650,25650,25650,633
|
|
20230828,094400,1096377150,25650,25650,25650,25650,653
|
|
20230828,094300,1079627700,25650,25650,25650,25650,0
|
|
20230828,094200,1079627700,25650,25750,25750,25650,92
|
|
20230828,094100,1077264550,25700,25700,25700,25700,0
|
|
20230828,094000,1077264550,25700,25700,25700,25700,112
|
|
20230828,093900,1074386150,25700,25600,25700,25600,291
|
|
20230828,093800,1066923450,25700,25700,25850,25700,132
|
|
20230828,093700,1063530900,25600,25550,25650,25550,697
|
|
20230828,093600,1045682350,25550,25600,25600,25550,919
|
|
20230828,093500,1022170250,25650,25600,25650,25600,1186
|
|
20230828,093400,991806550,25600,25700,25700,25600,850
|
|
20230828,093300,969975050,25650,25700,25700,25650,1240
|
|
20230828,093200,938161550,25650,25800,25800,25650,3515
|
|
20230828,093100,847867600,25800,25900,25900,25800,90
|
|
20230828,093000,845544500,25900,25800,25900,25800,260
|
|
20230828,092900,838831500,25750,25750,25750,25700,106
|
|
20230828,092800,836104000,25700,25700,25750,25650,1909
|
|
20230828,092700,787053400,25700,26000,26000,25700,7629
|
|
20230828,092600,589693700,26000,26000,26000,26000,301
|
|
20230828,092500,581867700,26000,26100,26100,26000,80
|
|
20230828,092400,579786000,26100,26100,26100,26100,21
|
|
20230828,092300,579237900,26100,26000,26100,26000,946
|
|
20230828,092200,554557300,26000,26000,26000,26000,293
|
|
20230828,092100,546939300,26000,26000,26000,26000,1402
|
|
20230828,092000,510487300,26000,26050,26050,26000,50
|
|
20230828,091900,509187000,26050,26050,26050,26050,1125
|
|
20230828,091800,479880750,26050,26100,26100,26050,116
|
|
20230828,091700,476858200,26100,26050,26100,26050,47
|
|
20230828,091600,475632050,26000,26000,26000,25950,563
|
|
20230828,091500,461008800,26000,25950,26000,25900,797
|
|
20230828,091400,440325050,25950,25950,25950,25950,112
|
|
20230828,091300,437418650,26000,26000,26000,25950,110
|
|
20230828,091200,434562200,26000,25950,26000,25950,655
|
|
20230828,091100,417564550,26000,26000,26050,25900,381
|
|
20230828,091000,407670100,26050,26050,26050,25900,1049
|
|
20230828,090900,380416450,26050,25950,26100,25900,130
|
|
20230828,090800,377034550,25950,26000,26000,25900,581
|
|
20230828,090700,361952650,26000,25950,26000,25950,535
|
|
20230828,090600,348064550,25950,26050,26200,25950,1421
|
|
20230828,090500,311084150,26250,26300,26300,26100,1702
|
|
20230828,090400,266496950,26200,26150,26200,26150,2153
|
|
20230828,090300,210108750,26100,26050,26150,25950,1297
|
|
20230828,090200,176291200,26000,26000,26000,25950,3153
|
|
20230828,090100,94380350,25950,25950,26000,25850,1411
|
|
20230828,090000,57786750,25950,26000,26000,25950,2224
|