715 lines
37 KiB
CSV
715 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,205200,3086067750,25850,25850,25850,25850,821
|
|
20230829,205100,3086067750,25850,25850,25850,25850,0
|
|
20230829,205000,3086067750,25850,25850,25850,25850,0
|
|
20230829,204900,3086067750,25850,25850,25850,25850,0
|
|
20230829,204800,3086067750,25850,25850,25850,25850,0
|
|
20230829,204700,3086067750,25850,25850,25850,25850,0
|
|
20230829,204600,3086067750,25850,25850,25850,25850,0
|
|
20230829,204500,3086067750,25850,25850,25850,25850,0
|
|
20230829,204400,3086067750,25850,25850,25850,25850,0
|
|
20230829,204300,3086067750,25850,25850,25850,25850,0
|
|
20230829,204200,3086067750,25850,25850,25850,25850,0
|
|
20230829,204100,3086067750,25850,25850,25850,25850,0
|
|
20230829,204000,3086067750,25850,25850,25850,25850,0
|
|
20230829,203900,3086067750,25850,25850,25850,25850,0
|
|
20230829,203800,3086067750,25850,25850,25850,25850,0
|
|
20230829,203700,3086067750,25850,25850,25850,25850,0
|
|
20230829,203600,3086067750,25850,25850,25850,25850,0
|
|
20230829,203500,3086067750,25850,25850,25850,25850,0
|
|
20230829,203400,3086067750,25850,25850,25850,25850,0
|
|
20230829,203300,3086067750,25850,25850,25850,25850,0
|
|
20230829,203200,3086067750,25850,25850,25850,25850,0
|
|
20230829,203100,3086067750,25850,25850,25850,25850,0
|
|
20230829,203000,3086067750,25850,25850,25850,25850,0
|
|
20230829,202900,3086067750,25850,25850,25850,25850,0
|
|
20230829,202800,3086067750,25850,25850,25850,25850,0
|
|
20230829,202700,3086067750,25850,25850,25850,25850,0
|
|
20230829,202600,3086067750,25850,25850,25850,25850,0
|
|
20230829,202500,3086067750,25850,25850,25850,25850,0
|
|
20230829,202400,3086067750,25850,25850,25850,25850,0
|
|
20230829,202300,3086067750,25850,25850,25850,25850,0
|
|
20230829,202200,3086067750,25850,25850,25850,25850,821
|
|
20230829,202100,3086067750,25850,25850,25850,25850,0
|
|
20230829,202000,3086067750,25850,25850,25850,25850,0
|
|
20230829,201900,3086067750,25850,25850,25850,25850,0
|
|
20230829,201800,3086067750,25850,25850,25850,25850,0
|
|
20230829,201700,3086067750,25850,25850,25850,25850,0
|
|
20230829,201600,3086067750,25850,25850,25850,25850,0
|
|
20230829,201500,3086067750,25850,25850,25850,25850,0
|
|
20230829,201400,3086067750,25850,25850,25850,25850,0
|
|
20230829,201300,3086067750,25850,25850,25850,25850,0
|
|
20230829,201200,3086067750,25850,25850,25850,25850,0
|
|
20230829,201100,3086067750,25850,25850,25850,25850,0
|
|
20230829,201000,3086067750,25850,25850,25850,25850,0
|
|
20230829,200900,3086067750,25850,25850,25850,25850,0
|
|
20230829,200800,3086067750,25850,25850,25850,25850,0
|
|
20230829,200700,3086067750,25850,25850,25850,25850,0
|
|
20230829,200600,3086067750,25850,25850,25850,25850,0
|
|
20230829,200500,3086067750,25850,25850,25850,25850,0
|
|
20230829,200400,3086067750,25850,25850,25850,25850,0
|
|
20230829,200300,3086067750,25850,25850,25850,25850,0
|
|
20230829,200200,3086067750,25850,25850,25850,25850,0
|
|
20230829,200100,3086067750,25850,25850,25850,25850,0
|
|
20230829,200000,3086067750,25850,25850,25850,25850,0
|
|
20230829,195900,3086067750,25850,25850,25850,25850,0
|
|
20230829,195800,3086067750,25850,25850,25850,25850,0
|
|
20230829,195700,3086067750,25850,25850,25850,25850,0
|
|
20230829,195600,3086067750,25850,25850,25850,25850,0
|
|
20230829,195500,3086067750,25850,25850,25850,25850,0
|
|
20230829,195400,3086067750,25850,25850,25850,25850,0
|
|
20230829,195300,3086067750,25850,25850,25850,25850,0
|
|
20230829,195200,3086067750,25850,25850,25850,25850,821
|
|
20230829,195100,3086067750,25850,25850,25850,25850,0
|
|
20230829,195000,3086067750,25850,25850,25850,25850,0
|
|
20230829,194900,3086067750,25850,25850,25850,25850,0
|
|
20230829,194800,3086067750,25850,25850,25850,25850,0
|
|
20230829,194700,3086067750,25850,25850,25850,25850,0
|
|
20230829,194600,3086067750,25850,25850,25850,25850,0
|
|
20230829,194500,3086067750,25850,25850,25850,25850,0
|
|
20230829,194400,3086067750,25850,25850,25850,25850,0
|
|
20230829,194300,3086067750,25850,25850,25850,25850,0
|
|
20230829,194200,3086067750,25850,25850,25850,25850,0
|
|
20230829,194100,3086067750,25850,25850,25850,25850,0
|
|
20230829,194000,3086067750,25850,25850,25850,25850,0
|
|
20230829,193900,3086067750,25850,25850,25850,25850,0
|
|
20230829,193800,3086067750,25850,25850,25850,25850,0
|
|
20230829,193700,3086067750,25850,25850,25850,25850,0
|
|
20230829,193600,3086067750,25850,25850,25850,25850,0
|
|
20230829,193500,3086067750,25850,25850,25850,25850,0
|
|
20230829,193400,3086067750,25850,25850,25850,25850,0
|
|
20230829,193300,3086067750,25850,25850,25850,25850,0
|
|
20230829,193200,3086067750,25850,25850,25850,25850,0
|
|
20230829,193100,3086067750,25850,25850,25850,25850,0
|
|
20230829,193000,3086067750,25850,25850,25850,25850,0
|
|
20230829,192900,3086067750,25850,25850,25850,25850,0
|
|
20230829,192800,3086067750,25850,25850,25850,25850,0
|
|
20230829,192700,3086067750,25850,25850,25850,25850,0
|
|
20230829,192600,3086067750,25850,25850,25850,25850,0
|
|
20230829,192500,3086067750,25850,25850,25850,25850,0
|
|
20230829,192400,3086067750,25850,25850,25850,25850,0
|
|
20230829,192300,3086067750,25850,25850,25850,25850,0
|
|
20230829,192200,3086067750,25850,25850,25850,25850,821
|
|
20230829,192100,3086067750,25850,25850,25850,25850,0
|
|
20230829,192000,3086067750,25850,25850,25850,25850,0
|
|
20230829,191900,3086067750,25850,25850,25850,25850,0
|
|
20230829,191800,3086067750,25850,25850,25850,25850,0
|
|
20230829,191700,3086067750,25850,25850,25850,25850,0
|
|
20230829,191600,3086067750,25850,25850,25850,25850,0
|
|
20230829,191500,3086067750,25850,25850,25850,25850,0
|
|
20230829,191400,3086067750,25850,25850,25850,25850,0
|
|
20230829,191300,3086067750,25850,25850,25850,25850,0
|
|
20230829,191200,3086067750,25850,25850,25850,25850,0
|
|
20230829,191100,3086067750,25850,25850,25850,25850,0
|
|
20230829,191000,3086067750,25850,25850,25850,25850,0
|
|
20230829,190900,3086067750,25850,25850,25850,25850,0
|
|
20230829,190800,3086067750,25850,25850,25850,25850,0
|
|
20230829,190700,3086067750,25850,25850,25850,25850,0
|
|
20230829,190600,3086067750,25850,25850,25850,25850,0
|
|
20230829,190500,3086067750,25850,25850,25850,25850,0
|
|
20230829,190400,3086067750,25850,25850,25850,25850,0
|
|
20230829,190300,3086067750,25850,25850,25850,25850,0
|
|
20230829,190200,3086067750,25850,25850,25850,25850,0
|
|
20230829,190100,3086067750,25850,25850,25850,25850,0
|
|
20230829,190000,3086067750,25850,25850,25850,25850,0
|
|
20230829,185900,3086067750,25850,25850,25850,25850,0
|
|
20230829,185800,3086067750,25850,25850,25850,25850,0
|
|
20230829,185700,3086067750,25850,25850,25850,25850,0
|
|
20230829,185600,3086067750,25850,25850,25850,25850,0
|
|
20230829,185500,3086067750,25850,25850,25850,25850,0
|
|
20230829,185400,3086067750,25850,25850,25850,25850,0
|
|
20230829,185300,3086067750,25850,25850,25850,25850,0
|
|
20230829,185200,3086067750,25850,25850,25850,25850,821
|
|
20230829,185100,3086067750,25850,25850,25850,25850,0
|
|
20230829,185000,3086067750,25850,25850,25850,25850,0
|
|
20230829,184900,3086067750,25850,25850,25850,25850,0
|
|
20230829,184800,3086067750,25850,25850,25850,25850,0
|
|
20230829,184700,3086067750,25850,25850,25850,25850,0
|
|
20230829,184600,3086067750,25850,25850,25850,25850,0
|
|
20230829,184500,3086067750,25850,25850,25850,25850,0
|
|
20230829,184400,3086067750,25850,25850,25850,25850,0
|
|
20230829,184300,3086067750,25850,25850,25850,25850,0
|
|
20230829,184200,3086067750,25850,25850,25850,25850,0
|
|
20230829,184100,3086067750,25850,25850,25850,25850,0
|
|
20230829,184000,3086067750,25850,25850,25850,25850,0
|
|
20230829,183900,3086067750,25850,25850,25850,25850,0
|
|
20230829,183800,3086067750,25850,25850,25850,25850,0
|
|
20230829,183700,3086067750,25850,25850,25850,25850,0
|
|
20230829,183600,3086067750,25850,25850,25850,25850,0
|
|
20230829,183500,3086067750,25850,25850,25850,25850,0
|
|
20230829,183400,3086067750,25850,25850,25850,25850,0
|
|
20230829,183300,3086067750,25850,25850,25850,25850,0
|
|
20230829,183200,3086067750,25850,25850,25850,25850,0
|
|
20230829,183100,3086067750,25850,25850,25850,25850,0
|
|
20230829,183000,3086067750,25850,25850,25850,25850,0
|
|
20230829,182900,3086067750,25850,25850,25850,25850,0
|
|
20230829,182800,3086067750,25850,25850,25850,25850,0
|
|
20230829,182700,3086067750,25850,25850,25850,25850,0
|
|
20230829,182600,3086067750,25850,25850,25850,25850,0
|
|
20230829,182500,3086067750,25850,25850,25850,25850,0
|
|
20230829,182400,3086067750,25850,25850,25850,25850,0
|
|
20230829,182300,3086067750,25850,25850,25850,25850,0
|
|
20230829,182200,3086067750,25850,25850,25850,25850,821
|
|
20230829,182100,3086067750,25850,25850,25850,25850,0
|
|
20230829,182000,3086067750,25850,25850,25850,25850,0
|
|
20230829,181900,3086067750,25850,25850,25850,25850,0
|
|
20230829,181800,3086067750,25850,25850,25850,25850,0
|
|
20230829,181700,3086067750,25850,25850,25850,25850,0
|
|
20230829,181600,3086067750,25850,25850,25850,25850,0
|
|
20230829,181500,3086067750,25850,25850,25850,25850,0
|
|
20230829,181400,3086067750,25850,25850,25850,25850,0
|
|
20230829,181300,3086067750,25850,25850,25850,25850,0
|
|
20230829,181200,3086067750,25850,25850,25850,25850,0
|
|
20230829,181100,3086067750,25850,25850,25850,25850,0
|
|
20230829,181000,3086067750,25850,25850,25850,25850,0
|
|
20230829,180900,3086067750,25850,25850,25850,25850,0
|
|
20230829,180800,3086067750,25850,25850,25850,25850,0
|
|
20230829,180700,3086067750,25850,25850,25850,25850,0
|
|
20230829,180600,3086067750,25850,25850,25850,25850,0
|
|
20230829,180500,3086067750,25850,25850,25850,25850,0
|
|
20230829,180400,3086067750,25850,25850,25850,25850,0
|
|
20230829,180300,3086067750,25850,25850,25850,25850,0
|
|
20230829,180200,3086067750,25850,25850,25850,25850,0
|
|
20230829,180100,3086067750,25850,25850,25850,25850,0
|
|
20230829,180000,3086067750,25850,25850,25850,25850,0
|
|
20230829,175900,3086067750,25850,25850,25850,25850,0
|
|
20230829,175800,3086067750,25850,25850,25850,25850,0
|
|
20230829,175700,3086067750,25850,25850,25850,25850,0
|
|
20230829,175600,3086067750,25850,25850,25850,25850,0
|
|
20230829,175500,3086067750,25850,25850,25850,25850,0
|
|
20230829,175400,3086067750,25850,25850,25850,25850,0
|
|
20230829,175300,3086067750,25850,25850,25850,25850,0
|
|
20230829,175200,3086067750,25850,25850,25850,25850,821
|
|
20230829,175100,3086067750,25850,25850,25850,25850,0
|
|
20230829,175000,3086067750,25850,25850,25850,25850,0
|
|
20230829,174900,3086067750,25850,25850,25850,25850,0
|
|
20230829,174800,3086067750,25850,25850,25850,25850,0
|
|
20230829,174700,3086067750,25850,25850,25850,25850,0
|
|
20230829,174600,3086067750,25850,25850,25850,25850,0
|
|
20230829,174500,3086067750,25850,25850,25850,25850,0
|
|
20230829,174400,3086067750,25850,25850,25850,25850,0
|
|
20230829,174300,3086067750,25850,25850,25850,25850,0
|
|
20230829,174200,3086067750,25850,25850,25850,25850,0
|
|
20230829,174100,3086067750,25850,25850,25850,25850,0
|
|
20230829,174000,3086067750,25850,25850,25850,25850,0
|
|
20230829,173900,3086067750,25850,25850,25850,25850,0
|
|
20230829,173800,3086067750,25850,25850,25850,25850,0
|
|
20230829,173700,3086067750,25850,25850,25850,25850,0
|
|
20230829,173600,3086067750,25850,25850,25850,25850,0
|
|
20230829,173500,3086067750,25850,25850,25850,25850,0
|
|
20230829,173400,3086067750,25850,25850,25850,25850,0
|
|
20230829,173300,3086067750,25850,25850,25850,25850,0
|
|
20230829,173200,3086067750,25850,25850,25850,25850,0
|
|
20230829,173100,3086067750,25850,25850,25850,25850,0
|
|
20230829,173000,3086067750,25850,25850,25850,25850,0
|
|
20230829,172900,3086067750,25850,25850,25850,25850,0
|
|
20230829,172800,3086067750,25850,25850,25850,25850,0
|
|
20230829,172700,3086067750,25850,25850,25850,25850,0
|
|
20230829,172600,3086067750,25850,25850,25850,25850,0
|
|
20230829,172500,3086067750,25850,25850,25850,25850,0
|
|
20230829,172400,3086067750,25850,25850,25850,25850,0
|
|
20230829,172300,3086067750,25850,25850,25850,25850,0
|
|
20230829,172200,3086067750,25850,25850,25850,25850,821
|
|
20230829,172100,3086067750,25850,25850,25850,25850,0
|
|
20230829,172000,3086067750,25850,25850,25850,25850,0
|
|
20230829,171900,3086067750,25850,25850,25850,25850,0
|
|
20230829,171800,3086067750,25850,25850,25850,25850,0
|
|
20230829,171700,3086067750,25850,25850,25850,25850,0
|
|
20230829,171600,3086067750,25850,25850,25850,25850,0
|
|
20230829,171500,3086067750,25850,25850,25850,25850,0
|
|
20230829,171400,3086067750,25850,25850,25850,25850,0
|
|
20230829,171300,3086067750,25850,25850,25850,25850,0
|
|
20230829,171200,3086067750,25850,25850,25850,25850,0
|
|
20230829,171100,3086067750,25850,25850,25850,25850,0
|
|
20230829,171000,3086067750,25850,25850,25850,25850,0
|
|
20230829,170900,3086067750,25850,25850,25850,25850,0
|
|
20230829,170800,3086067750,25850,25850,25850,25850,0
|
|
20230829,170700,3086067750,25850,25850,25850,25850,0
|
|
20230829,170600,3086067750,25850,25850,25850,25850,0
|
|
20230829,170500,3086067750,25850,25850,25850,25850,0
|
|
20230829,170400,3086067750,25850,25850,25850,25850,0
|
|
20230829,170300,3086067750,25850,25850,25850,25850,0
|
|
20230829,170200,3086067750,25850,25850,25850,25850,0
|
|
20230829,170100,3086067750,25850,25850,25850,25850,0
|
|
20230829,170000,3086067750,25850,25850,25850,25850,0
|
|
20230829,165900,3086067750,25850,25850,25850,25850,0
|
|
20230829,165800,3086067750,25850,25850,25850,25850,0
|
|
20230829,165700,3086067750,25850,25850,25850,25850,0
|
|
20230829,165600,3086067750,25850,25850,25850,25850,0
|
|
20230829,165500,3086067750,25850,25850,25850,25850,0
|
|
20230829,165400,3086067750,25850,25850,25850,25850,0
|
|
20230829,165300,3086067750,25850,25850,25850,25850,0
|
|
20230829,165200,3086067750,25850,25850,25850,25850,821
|
|
20230829,165100,3086067750,25850,25850,25850,25850,0
|
|
20230829,165000,3086067750,25850,25850,25850,25850,0
|
|
20230829,164900,3086067750,25850,25850,25850,25850,0
|
|
20230829,164800,3086067750,25850,25850,25850,25850,0
|
|
20230829,164700,3086067750,25850,25850,25850,25850,0
|
|
20230829,164600,3086067750,25850,25850,25850,25850,0
|
|
20230829,164500,3086067750,25850,25850,25850,25850,0
|
|
20230829,164400,3086067750,25850,25850,25850,25850,0
|
|
20230829,164300,3086067750,25850,25850,25850,25850,0
|
|
20230829,164200,3086067750,25850,25850,25850,25850,0
|
|
20230829,164100,3086067750,25850,25850,25850,25850,0
|
|
20230829,164000,3086067750,25850,25850,25850,25850,0
|
|
20230829,163900,3086067750,25850,25850,25850,25850,0
|
|
20230829,163800,3086067750,25850,25850,25850,25850,0
|
|
20230829,163700,3086067750,25850,25850,25850,25850,0
|
|
20230829,163600,3086067750,25850,25850,25850,25850,0
|
|
20230829,163500,3086067750,25850,25850,25850,25850,0
|
|
20230829,163400,3086067750,25850,25850,25850,25850,0
|
|
20230829,163300,3086067750,25850,25850,25850,25850,0
|
|
20230829,163200,3086067750,25850,25850,25850,25850,0
|
|
20230829,163100,3086067750,25850,25850,25850,25850,0
|
|
20230829,163000,3086067750,25850,25850,25850,25850,0
|
|
20230829,162900,3086067750,25850,25850,25850,25850,0
|
|
20230829,162800,3086067750,25850,25850,25850,25850,0
|
|
20230829,162700,3086067750,25850,25850,25850,25850,0
|
|
20230829,162600,3086067750,25850,25850,25850,25850,0
|
|
20230829,162500,3086067750,25850,25850,25850,25850,0
|
|
20230829,162400,3086067750,25850,25850,25850,25850,0
|
|
20230829,162300,3086067750,25850,25850,25850,25850,0
|
|
20230829,162200,3086067750,25850,25850,25850,25850,821
|
|
20230829,162100,3086067750,25850,25850,25850,25850,0
|
|
20230829,162000,3086067750,25850,25850,25850,25850,0
|
|
20230829,161900,3086067750,25850,25850,25850,25850,0
|
|
20230829,161800,3086067750,25850,25850,25850,25850,0
|
|
20230829,161700,3086067750,25850,25850,25850,25850,0
|
|
20230829,161600,3086067750,25850,25850,25850,25850,0
|
|
20230829,161500,3086067750,25850,25850,25850,25850,0
|
|
20230829,161400,3086067750,25850,25850,25850,25850,0
|
|
20230829,161300,3086067750,25850,25850,25850,25850,0
|
|
20230829,161200,3086067750,25850,25850,25850,25850,0
|
|
20230829,161100,3086067750,25850,25850,25850,25850,0
|
|
20230829,161000,3086067750,25850,25850,25850,25850,0
|
|
20230829,160900,3086067750,25850,25850,25850,25850,0
|
|
20230829,160800,3086067750,25850,25850,25850,25850,0
|
|
20230829,160700,3086067750,25850,25850,25850,25850,0
|
|
20230829,160600,3086067750,25850,25850,25850,25850,0
|
|
20230829,160500,3086067750,25850,25850,25850,25850,0
|
|
20230829,160400,3086067750,25850,25850,25850,25850,0
|
|
20230829,160300,3086067750,25850,25850,25850,25850,0
|
|
20230829,160200,3086067750,25850,25850,25850,25850,0
|
|
20230829,160100,3086067750,25850,25850,25850,25850,0
|
|
20230829,160000,3086067750,25850,25850,25850,25850,0
|
|
20230829,155900,3086067750,25850,25850,25850,25850,0
|
|
20230829,155800,3086067750,25850,25850,25850,25850,0
|
|
20230829,155700,3086067750,25850,25850,25850,25850,0
|
|
20230829,155600,3086067750,25850,25850,25850,25850,0
|
|
20230829,155500,3086067750,25850,25850,25850,25850,0
|
|
20230829,155400,3086067750,25850,25850,25850,25850,0
|
|
20230829,155300,3086067750,25850,25850,25850,25850,0
|
|
20230829,155200,3086067750,25850,25850,25850,25850,821
|
|
20230829,155100,3086067750,25850,25850,25850,25850,0
|
|
20230829,155000,3086067750,25850,25850,25850,25850,0
|
|
20230829,154900,3086067750,25850,25850,25850,25850,0
|
|
20230829,154800,3086067750,25850,25850,25850,25850,0
|
|
20230829,154700,3086067750,25850,25850,25850,25850,0
|
|
20230829,154600,3086067750,25850,25850,25850,25850,0
|
|
20230829,154500,3086067750,25850,25850,25850,25850,0
|
|
20230829,154400,3086067750,25850,25850,25850,25850,0
|
|
20230829,154300,3086067750,25850,25850,25850,25850,0
|
|
20230829,154200,3086067750,25850,25850,25850,25850,0
|
|
20230829,154100,3086067750,25850,25850,25850,25850,0
|
|
20230829,154000,3086067750,25850,25850,25850,25850,0
|
|
20230829,153900,3086067750,25850,25850,25850,25850,0
|
|
20230829,153800,3086067750,25850,25850,25850,25850,0
|
|
20230829,153700,3086067750,25850,25850,25850,25850,0
|
|
20230829,153600,3086067750,25850,25850,25850,25850,0
|
|
20230829,153500,3086067750,25850,25850,25850,25850,0
|
|
20230829,153400,3086067750,25850,25850,25850,25850,0
|
|
20230829,153300,3086067750,25850,25850,25850,25850,0
|
|
20230829,153200,3086067750,25850,25850,25850,25850,0
|
|
20230829,153100,3086067750,25850,25850,25850,25850,0
|
|
20230829,153000,3086067750,25850,25850,25850,25850,821
|
|
20230829,152900,3064844900,25800,25800,25800,25800,0
|
|
20230829,152800,3064844900,25800,25800,25800,25800,0
|
|
20230829,152700,3064844900,25800,25800,25800,25800,0
|
|
20230829,152600,3064844900,25800,25800,25800,25800,0
|
|
20230829,152500,3064844900,25800,25800,25800,25800,0
|
|
20230829,152400,3064844900,25800,25800,25800,25800,0
|
|
20230829,152300,3064844900,25800,25800,25800,25800,0
|
|
20230829,152200,3064844900,25800,25800,25800,25800,0
|
|
20230829,152100,3064844900,25800,25800,25800,25800,0
|
|
20230829,152000,3064844900,25800,25800,25800,25800,0
|
|
20230829,151900,3064844900,25800,25700,25800,25700,44
|
|
20230829,151800,3063713100,25700,25800,25800,25700,551
|
|
20230829,151700,3049501750,25750,25750,25750,25750,4
|
|
20230829,151600,3049398750,25750,25750,25750,25750,4
|
|
20230829,151500,3049295750,25750,25750,25750,25750,2
|
|
20230829,151400,3049244250,25750,25750,25750,25750,1
|
|
20230829,151300,3049218500,25700,25700,25700,25700,56
|
|
20230829,151200,3047779300,25750,25700,25750,25700,199
|
|
20230829,151100,3042664850,25750,25750,25750,25750,2
|
|
20230829,151000,3042613350,25750,25750,25750,25750,0
|
|
20230829,150900,3042613350,25750,25750,25750,25750,365
|
|
20230829,150800,3033214600,25750,25800,25800,25750,34
|
|
20230829,150700,3032337600,25800,25700,25800,25700,41
|
|
20230829,150600,3031281950,25700,25700,25700,25700,57
|
|
20230829,150500,3029817050,25700,25700,25700,25700,36
|
|
20230829,150400,3028891850,25700,25650,25700,25650,543
|
|
20230829,150300,3014963600,25650,25550,25650,25550,364
|
|
20230829,150200,3005651750,25550,25600,25600,25550,101
|
|
20230829,150100,3003066650,25550,25650,25650,25550,31
|
|
20230829,150000,3002272500,25650,25600,25650,25550,1048
|
|
20230829,145900,2975465650,25600,25650,25700,25600,1047
|
|
20230829,145800,2948625900,25700,25700,25700,25700,13
|
|
20230829,145700,2948291800,25600,25650,25650,25600,839
|
|
20230829,145600,2926808200,25650,25650,25650,25650,4
|
|
20230829,145500,2926705600,25700,25650,25700,25600,52
|
|
20230829,145400,2925373000,25600,25750,25750,25600,849
|
|
20230829,145300,2903622250,25700,25650,25700,25650,16
|
|
20230829,145200,2903211750,25750,25600,25750,25600,3
|
|
20230829,145100,2903134650,25600,25700,25700,25600,851
|
|
20230829,145000,2881332650,25750,25800,25800,25750,13
|
|
20230829,144900,2880997600,25750,25650,25750,25650,401
|
|
20230829,144800,2870711850,25650,25700,25700,25650,1310
|
|
20230829,144700,2837065300,25700,25700,25700,25700,15
|
|
20230829,144600,2836679800,25700,25700,25700,25700,30
|
|
20230829,144500,2835908800,25700,25750,25750,25700,1334
|
|
20230829,144400,2801580150,25750,25750,25750,25750,0
|
|
20230829,144300,2801580150,25750,25750,25750,25750,0
|
|
20230829,144200,2801580150,25750,25700,25750,25700,852
|
|
20230829,144100,2779683700,25700,25750,25750,25700,400
|
|
20230829,144000,2769403500,25700,25700,25700,25700,0
|
|
20230829,143900,2769403500,25700,25800,25800,25700,1131
|
|
20230829,143800,2740334650,25700,25700,25700,25700,0
|
|
20230829,143700,2740334650,25700,25700,25700,25700,0
|
|
20230829,143600,2740334650,25700,25850,25850,25700,861
|
|
20230829,143500,2718198600,25850,25850,25850,25850,1
|
|
20230829,143400,2718172750,25800,25800,25800,25800,1
|
|
20230829,143300,2718146950,25700,25800,25800,25700,860
|
|
20230829,143200,2696008850,25800,25800,25850,25800,17
|
|
20230829,143100,2695570050,25800,25800,25800,25800,66
|
|
20230829,143000,2693867250,25750,25750,25750,25750,861
|
|
20230829,142900,2671696500,25800,25800,25800,25800,3
|
|
20230829,142800,2671619100,25800,25800,25800,25800,9
|
|
20230829,142700,2671386900,25750,25800,25800,25750,863
|
|
20230829,142600,2649154950,25800,25800,25800,25800,43
|
|
20230829,142500,2648045550,25800,25850,25850,25800,15
|
|
20230829,142400,2647658450,25850,25800,25850,25750,876
|
|
20230829,142300,2625064200,25850,25850,25850,25850,1
|
|
20230829,142200,2625038350,25850,25850,25850,25850,1
|
|
20230829,142100,2625012500,25850,25850,25850,25800,876
|
|
20230829,142000,2602411400,25800,25800,25800,25800,0
|
|
20230829,141900,2602411400,25800,25850,25850,25800,100
|
|
20230829,141800,2599829700,25800,25850,25850,25800,927
|
|
20230829,141700,2575889100,25950,25950,25950,25950,0
|
|
20230829,141600,2575889100,25950,25900,25950,25900,121
|
|
20230829,141500,2572749250,25850,25850,25850,25800,882
|
|
20230829,141400,2549993100,25800,25800,25800,25800,0
|
|
20230829,141300,2549993100,25800,25800,25800,25800,0
|
|
20230829,141200,2549993100,25800,25850,25850,25800,888
|
|
20230829,141100,2527042300,26000,26000,26000,26000,0
|
|
20230829,141000,2527042300,26000,26000,26000,26000,53
|
|
20230829,140900,2525664300,25950,25900,25950,25900,1516
|
|
20230829,140800,2486399350,25950,25950,25950,25950,0
|
|
20230829,140700,2486399350,25950,25950,25950,25950,0
|
|
20230829,140600,2486399350,25950,25950,25950,25950,0
|
|
20230829,140500,2486399350,25950,25950,25950,25950,0
|
|
20230829,140400,2486399350,25950,25950,25950,25950,10
|
|
20230829,140300,2486139850,26000,26000,26000,26000,0
|
|
20230829,140200,2486139850,26000,25950,26000,25950,100
|
|
20230829,140100,2483542350,26000,25950,26000,25950,203
|
|
20230829,140000,2478264500,25950,25950,25950,25950,223
|
|
20230829,135900,2472477650,25950,25950,25950,25950,0
|
|
20230829,135800,2472477650,25950,25950,25950,25950,0
|
|
20230829,135700,2472477650,25950,25950,25950,25950,0
|
|
20230829,135600,2472477650,25950,25950,25950,25950,1
|
|
20230829,135500,2472451700,25950,25950,25950,25950,0
|
|
20230829,135400,2472451700,25950,25950,25950,25950,1
|
|
20230829,135300,2472425750,25950,25950,25950,25950,0
|
|
20230829,135200,2472425750,25950,25950,25950,25950,0
|
|
20230829,135100,2472425750,25950,25950,25950,25950,0
|
|
20230829,135000,2472425750,25950,25950,25950,25950,0
|
|
20230829,134900,2472425750,25950,25950,25950,25950,0
|
|
20230829,134800,2472425750,25950,25900,25950,25900,60
|
|
20230829,134700,2470868800,25900,25900,25900,25900,0
|
|
20230829,134600,2470868800,25900,25900,25900,25900,208
|
|
20230829,134500,2465481600,25900,26000,26000,25900,141
|
|
20230829,134400,2461819500,26000,26000,26000,26000,30
|
|
20230829,134300,2461039500,25900,25900,25900,25900,0
|
|
20230829,134200,2461039500,25900,25950,25950,25900,490
|
|
20230829,134100,2448331150,26000,26000,26000,26000,0
|
|
20230829,134000,2448331150,26000,25950,26000,25950,5
|
|
20230829,133900,2448201250,25950,25950,25950,25950,0
|
|
20230829,133800,2448201250,25950,26000,26000,25950,40
|
|
20230829,133700,2447162250,25900,25900,25900,25900,0
|
|
20230829,133600,2447162250,25900,25900,25900,25900,0
|
|
20230829,133500,2447162250,25900,25900,25900,25900,0
|
|
20230829,133400,2447162250,25900,25950,25950,25900,491
|
|
20230829,133300,2434430550,26050,26050,26050,26050,100
|
|
20230829,133200,2431825550,26000,26000,26000,26000,10
|
|
20230829,133100,2431565550,26000,25950,26000,25950,353
|
|
20230829,133000,2422403700,26000,26000,26000,26000,0
|
|
20230829,132900,2422403700,26000,25950,26000,25950,170
|
|
20230829,132800,2417983850,25950,25950,25950,25950,1
|
|
20230829,132700,2417957900,25950,25950,25950,25950,0
|
|
20230829,132600,2417957900,25950,25950,25950,25950,40
|
|
20230829,132500,2416919900,25950,25950,25950,25950,0
|
|
20230829,132400,2416919900,25950,25950,25950,25950,42
|
|
20230829,132300,2415830000,25950,25950,25950,25950,323
|
|
20230829,132200,2407448150,26000,26000,26000,26000,0
|
|
20230829,132100,2407448150,26000,26000,26000,26000,0
|
|
20230829,132000,2407448150,26000,26000,26000,26000,0
|
|
20230829,131900,2407448150,26000,26000,26000,26000,4
|
|
20230829,131800,2407344150,25950,25950,25950,25950,0
|
|
20230829,131700,2407344150,25950,25950,26000,25950,122
|
|
20230829,131600,2404178050,25950,25950,25950,25950,6
|
|
20230829,131500,2404022350,25950,25950,25950,25950,500
|
|
20230829,131400,2391047350,26000,26000,26000,26000,0
|
|
20230829,131300,2391047350,26000,26000,26000,26000,0
|
|
20230829,131200,2391047350,26000,26000,26000,26000,1
|
|
20230829,131100,2391021350,25900,25900,25900,25900,0
|
|
20230829,131000,2391021350,25900,25950,25950,25850,512
|
|
20230829,130900,2377778650,26050,26050,26050,26050,0
|
|
20230829,130800,2377778650,26050,26000,26050,26000,6
|
|
20230829,130700,2377622450,25950,25950,25950,25950,0
|
|
20230829,130600,2377622450,25950,25950,25950,25950,0
|
|
20230829,130500,2377622450,25950,25950,25950,25950,40
|
|
20230829,130400,2376584450,25950,25950,25950,25900,55
|
|
20230829,130300,2375157300,25900,25900,25900,25900,0
|
|
20230829,130200,2375157300,25900,25950,25950,25900,493
|
|
20230829,130100,2362386500,26000,26000,26000,25950,678
|
|
20230829,130000,2344758550,25900,25900,25900,25900,80
|
|
20230829,125900,2342686550,25900,25900,25900,25900,0
|
|
20230829,125800,2342686550,25900,25900,25900,25900,24
|
|
20230829,125700,2342064950,25950,25950,25950,25950,0
|
|
20230829,125600,2342064950,25950,25950,25950,25950,0
|
|
20230829,125500,2342064950,25950,25950,25950,25950,0
|
|
20230829,125400,2342064950,25950,25950,25950,25950,0
|
|
20230829,125300,2342064950,25950,25950,25950,25950,0
|
|
20230829,125200,2342064950,25950,25950,25950,25950,80
|
|
20230829,125100,2339988950,25950,25950,25950,25950,0
|
|
20230829,125000,2339988950,25950,25950,25950,25950,0
|
|
20230829,124900,2339988950,25950,25950,25950,25950,1
|
|
20230829,124800,2339963000,25900,25900,25900,25900,0
|
|
20230829,124700,2339963000,25900,25900,25900,25900,0
|
|
20230829,124600,2339963000,25900,25900,25900,25900,2
|
|
20230829,124500,2339911200,25900,25900,25900,25900,100
|
|
20230829,124400,2337321200,26000,26000,26000,26000,29
|
|
20230829,124300,2336567200,25950,25950,25950,25950,0
|
|
20230829,124200,2336567200,25950,25950,25950,25950,0
|
|
20230829,124100,2336567200,25950,25950,25950,25950,0
|
|
20230829,124000,2336567200,25950,25950,25950,25950,25
|
|
20230829,123900,2335918450,25900,25900,25900,25900,0
|
|
20230829,123800,2335918450,25900,25900,25900,25850,104
|
|
20230829,123700,2333225700,25900,25900,25900,25900,42
|
|
20230829,123600,2332137900,25950,25900,25950,25850,609
|
|
20230829,123500,2316383000,25950,25900,25950,25850,824
|
|
20230829,123400,2295081800,26000,26000,26000,26000,150
|
|
20230829,123300,2291181800,25950,25950,25950,25950,0
|
|
20230829,123200,2291181800,25950,25950,25950,25950,4
|
|
20230829,123100,2291078000,25950,25950,25950,25950,405
|
|
20230829,123000,2280568250,25900,25900,25900,25900,1
|
|
20230829,122900,2280542350,25900,25900,25900,25900,1
|
|
20230829,122800,2280516450,25950,25950,25950,25950,5
|
|
20230829,122700,2280386700,25900,25900,25900,25900,0
|
|
20230829,122600,2280386700,25900,25900,25900,25900,33
|
|
20230829,122500,2279532000,25950,25950,25950,25950,1
|
|
20230829,122400,2279506050,25900,25900,25900,25900,18
|
|
20230829,122300,2279039850,25900,25900,25900,25900,713
|
|
20230829,122200,2260573150,25900,25900,25900,25900,679
|
|
20230829,122100,2242987050,26000,26000,26000,26000,50
|
|
20230829,122000,2241687050,26000,25950,26000,25900,33
|
|
20230829,121900,2240830100,25950,25950,25950,25900,324
|
|
20230829,121800,2232438400,26000,26000,26000,26000,0
|
|
20230829,121700,2232438400,26000,26000,26000,26000,5
|
|
20230829,121600,2232308400,26000,26000,26000,26000,0
|
|
20230829,121500,2232308400,26000,25950,26000,25950,2
|
|
20230829,121400,2232256450,26000,25950,26000,25950,4
|
|
20230829,121300,2232152600,25950,25950,25950,25950,0
|
|
20230829,121200,2232152600,25950,25950,25950,25950,8
|
|
20230829,121100,2231945000,26000,25950,26000,25900,338
|
|
20230829,121000,2223187650,26000,26000,26000,26000,0
|
|
20230829,120900,2223187650,26000,26000,26000,26000,99
|
|
20230829,120800,2220613650,25950,25950,25950,25950,82
|
|
20230829,120700,2218485750,25950,26000,26000,25950,26
|
|
20230829,120600,2217810650,25950,25950,25950,25950,0
|
|
20230829,120500,2217810650,25950,25950,25950,25950,1
|
|
20230829,120400,2217784700,25900,25900,25900,25900,0
|
|
20230829,120300,2217784700,25900,25900,25900,25900,0
|
|
20230829,120200,2217784700,25900,26000,26000,25900,102
|
|
20230829,120100,2215133100,26000,25950,26000,25950,302
|
|
20230829,120000,2207296100,25900,25900,25900,25900,0
|
|
20230829,115900,2207296100,25900,25900,25900,25900,0
|
|
20230829,115800,2207296100,25900,25900,25900,25900,512
|
|
20230829,115700,2194035300,26050,26050,26050,26050,25
|
|
20230829,115600,2193384050,26000,26000,26000,26000,0
|
|
20230829,115500,2193384050,26000,25950,26000,25900,324
|
|
20230829,115400,2184982150,26050,26050,26050,26050,0
|
|
20230829,115300,2184982150,26050,26050,26050,26050,0
|
|
20230829,115200,2184982150,26050,26050,26050,26050,1
|
|
20230829,115100,2184956100,25950,25950,25950,25950,0
|
|
20230829,115000,2184956100,25950,25950,25950,25950,0
|
|
20230829,114900,2184956100,25950,25950,25950,25950,0
|
|
20230829,114800,2184956100,25950,25950,25950,25950,1
|
|
20230829,114700,2184930150,25900,25900,25900,25900,0
|
|
20230829,114600,2184930150,25900,25900,25900,25900,0
|
|
20230829,114500,2184930150,25900,25900,25900,25900,47
|
|
20230829,114400,2183712850,26000,25950,26000,25950,42
|
|
20230829,114300,2182622850,25900,25950,25950,25900,203
|
|
20230829,114200,2177363150,25950,25950,25950,25950,930
|
|
20230829,114100,2153229650,26000,26000,26000,26000,1
|
|
20230829,114000,2153203650,26050,26050,26050,26050,0
|
|
20230829,113900,2153203650,26050,26050,26050,26050,5
|
|
20230829,113800,2153073400,25950,25950,25950,25950,0
|
|
20230829,113700,2153073400,25950,25950,25950,25950,13
|
|
20230829,113600,2152736050,26050,26050,26050,26050,0
|
|
20230829,113500,2152736050,26050,26000,26050,25950,6
|
|
20230829,113400,2152580200,26050,26000,26050,25950,518
|
|
20230829,113300,2139136950,26050,26050,26050,26050,15
|
|
20230829,113200,2138746200,25950,26050,26050,25950,78
|
|
20230829,113100,2136722000,25950,26000,26000,25950,325
|
|
20230829,113000,2128274350,26050,26050,26050,26050,1
|
|
20230829,112900,2128248300,26000,26000,26000,26000,0
|
|
20230829,112800,2128248300,26000,26000,26000,26000,0
|
|
20230829,112700,2128248300,26000,26000,26000,26000,0
|
|
20230829,112600,2128248300,26000,26000,26000,26000,522
|
|
20230829,112500,2114676300,26100,26100,26100,26100,0
|
|
20230829,112400,2114676300,26100,26100,26100,26100,0
|
|
20230829,112300,2114676300,26100,26000,26100,26000,364
|
|
20230829,112200,2105208450,26100,26100,26100,26100,128
|
|
20230829,112100,2101867650,26100,26100,26100,26100,2
|
|
20230829,112000,2101815450,26100,26100,26100,26100,200
|
|
20230829,111900,2096595450,26050,26050,26050,26050,109
|
|
20230829,111800,2093756000,25950,25900,25950,25900,202
|
|
20230829,111700,2088514150,26050,25950,26050,25950,421
|
|
20230829,111600,2077572600,25950,25950,25950,25950,15
|
|
20230829,111500,2077183350,25900,25900,25900,25900,325
|
|
20230829,111400,2068765850,26150,25900,26150,25900,696
|
|
20230829,111300,2050566450,25900,25900,25900,25900,12
|
|
20230829,111200,2050255650,26150,26150,26150,26150,0
|
|
20230829,111100,2050255650,26150,26150,26150,26150,14
|
|
20230829,111000,2049889550,26150,26000,26150,25850,722
|
|
20230829,110900,2031174750,26000,26000,26000,26000,0
|
|
20230829,110800,2031174750,26000,26000,26000,26000,100
|
|
20230829,110700,2028574750,26000,26050,26050,26000,327
|
|
20230829,110600,2020072400,26150,26050,26150,26000,714
|
|
20230829,110500,2001492400,26000,25950,26000,25950,656
|
|
20230829,110400,1984436450,25800,25950,25950,25800,2450
|
|
20230829,110300,1921148650,26000,26000,26000,26000,100
|
|
20230829,110200,1918548650,25950,26050,26100,25950,523
|
|
20230829,110100,1904959000,26000,26000,26000,26000,0
|
|
20230829,110000,1904959000,26000,26050,26100,26000,464
|
|
20230829,105900,1892868700,26050,26250,26250,26050,1099
|
|
20230829,105800,1864039100,26250,26150,26250,26050,267
|
|
20230829,105700,1857040700,26150,26150,26150,26150,15
|
|
20230829,105600,1856648450,26200,26200,26200,26200,260
|
|
20230829,105500,1849836450,26200,26200,26200,26200,143
|
|
20230829,105400,1846089850,26200,26300,26350,26050,1769
|
|
20230829,105300,1799799500,26350,26250,26350,26150,3001
|
|
20230829,105200,1720820950,26250,26150,26250,26150,590
|
|
20230829,105100,1705363150,26300,26200,26300,26200,2501
|
|
20230829,105000,1639719600,26200,26200,26200,26200,51
|
|
20230829,104900,1638383400,26200,26200,26200,26200,0
|
|
20230829,104800,1638383400,26200,26000,26200,26000,2000
|
|
20230829,104700,1586313700,26000,26000,26000,26000,40
|
|
20230829,104600,1585273700,25950,25950,25950,25950,240
|
|
20230829,104500,1579045700,25950,25950,25950,25950,0
|
|
20230829,104400,1579045700,25950,25950,25950,25800,3
|
|
20230829,104300,1578968000,25750,25750,25750,25750,0
|
|
20230829,104200,1578968000,25750,25900,25900,25750,3101
|
|
20230829,104100,1498834350,25900,25950,25950,25900,2527
|
|
20230829,104000,1433307700,25950,25950,25950,25950,0
|
|
20230829,103900,1433307700,25950,25950,25950,25950,10
|
|
20230829,103800,1433048200,25900,25900,25900,25900,200
|
|
20230829,103700,1427868200,25950,25950,25950,25950,3
|
|
20230829,103600,1427790350,25950,25900,25950,25900,5
|
|
20230829,103500,1427660800,25950,25950,25950,25950,0
|
|
20230829,103400,1427660800,25950,25950,25950,25950,213
|
|
20230829,103300,1422133450,25950,25950,25950,25950,77
|
|
20230829,103200,1420135300,25950,25850,25950,25850,50
|
|
20230829,103100,1418841800,25900,25900,25900,25900,31
|
|
20230829,103000,1418038900,25900,25900,25900,25900,106
|
|
20230829,102900,1415293500,25850,25900,25900,25850,332
|
|
20230829,102800,1406694950,25900,25900,25900,25900,822
|
|
20230829,102700,1385405150,25900,25900,25900,25900,113
|
|
20230829,102600,1382478450,25900,25900,25900,25900,139
|
|
20230829,102500,1378878350,25950,25950,25950,25950,100
|
|
20230829,102400,1376283350,25950,25950,25950,25950,40
|
|
20230829,102300,1375245350,25950,25900,25950,25900,156
|
|
20230829,102200,1371199350,25900,25900,25900,25900,297
|
|
20230829,102100,1363507050,25950,25900,25950,25900,111
|
|
20230829,102000,1360626650,25900,25900,25900,25900,87
|
|
20230829,101900,1358373350,25950,25950,25950,25950,123
|
|
20230829,101800,1355181500,26000,26000,26000,26000,30
|
|
20230829,101700,1354401500,25950,26000,26000,25950,212
|
|
20230829,101600,1348889850,26000,25950,26000,25950,169
|
|
20230829,101500,1344501850,25950,25950,25950,25950,13
|
|
20230829,101400,1344164500,25950,25950,25950,25950,64
|
|
20230829,101300,1342503700,25900,25950,25950,25900,967
|
|
20230829,101200,1317453400,25950,26000,26000,25950,2859
|
|
20230829,101100,1243229950,26050,26050,26050,26050,0
|
|
20230829,101000,1243229950,26050,26050,26050,26050,0
|
|
20230829,100900,1243229950,26050,26050,26050,26050,449
|
|
20230829,100800,1231533500,26200,26200,26200,26200,0
|
|
20230829,100700,1231533500,26200,26100,26200,26100,930
|
|
20230829,100600,1207258000,26200,26250,26250,26150,50
|
|
20230829,100500,1205949900,26250,26200,26250,26200,358
|
|
20230829,100400,1196556450,26200,26150,26200,26150,139
|
|
20230829,100300,1192914700,26100,26100,26100,26100,22
|
|
20230829,100200,1192340500,26100,26200,26200,26100,903
|
|
20230829,100100,1168719450,26200,26200,26250,26200,19
|
|
20230829,100000,1168221400,26300,26300,26300,26200,286
|
|
20230829,095900,1160718400,26300,26250,26300,26250,160
|
|
20230829,095800,1156512850,26300,26300,26300,26300,329
|
|
20230829,095700,1147860150,26350,26350,26350,26350,32
|
|
20230829,095600,1147016950,26350,26250,26350,26250,2105
|
|
20230829,095500,1091604650,26250,26200,26250,26150,2081
|
|
20230829,095400,1037121550,26200,26200,26200,26200,131
|
|
20230829,095300,1033689350,26200,26200,26200,26150,1145
|
|
20230829,095200,1003740350,26200,26200,26250,26200,645
|
|
20230829,095100,986815150,26200,26150,26200,26150,1724
|
|
20230829,095000,941647300,26100,26150,26150,26100,212
|
|
20230829,094900,936106000,26150,26150,26150,26150,227
|
|
20230829,094800,930169950,26150,26100,26150,26100,182
|
|
20230829,094700,925418100,26150,26150,26150,26100,750
|
|
20230829,094600,905808200,26150,26150,26200,26150,77
|
|
20230829,094500,903793700,26100,26150,26200,26100,281
|
|
20230829,094400,896442750,26150,26200,26200,26150,250
|
|
20230829,094300,889901950,26150,26050,26150,26050,1254
|
|
20230829,094200,857149500,26100,26050,26100,26050,230
|
|
20230829,094100,851154000,26100,26100,26100,26100,150
|
|
20230829,094000,847239000,26100,26150,26150,26100,208
|
|
20230829,093900,841804450,26150,26100,26150,26100,516
|
|
20230829,093800,828314550,26150,26100,26150,26100,218
|
|
20230829,093700,822613900,26100,26150,26150,26100,44
|
|
20230829,093600,821463350,26150,26100,26150,26050,375
|
|
20230829,093500,811675400,26100,26050,26100,26050,96
|
|
20230829,093400,809171400,26100,26100,26100,26050,164
|
|
20230829,093300,804899050,26150,26100,26150,26100,209
|
|
20230829,093200,799443400,26100,26100,26100,26050,136
|
|
20230829,093100,795893850,26100,26100,26150,26100,925
|
|
20230829,093000,771716000,25950,26150,26150,25950,260
|
|
20230829,092900,764932100,26100,26050,26200,26050,1792
|
|
20230829,092800,718132400,26050,26050,26050,26000,190
|
|
20230829,092700,713184150,26000,26050,26050,26000,555
|
|
20230829,092600,698751650,26050,26100,26100,26000,126
|
|
20230829,092500,695468650,26100,26000,26100,26000,2453
|
|
20230829,092400,631522800,26000,25950,26000,25900,1500
|
|
20230829,092300,592559300,25900,25950,26000,25900,346
|
|
20230829,092200,583580400,25950,26000,26000,25950,1016
|
|
20230829,092100,557177800,26000,25950,26000,25950,294
|
|
20230829,092000,549547100,26000,25950,26000,25900,938
|
|
20230829,091900,525230250,25950,25950,26000,25900,288
|
|
20230829,091800,517763900,26000,26000,26000,25900,225
|
|
20230829,091700,511927200,26000,26000,26000,25850,1942
|
|
20230829,091600,461452000,26000,25900,26000,25900,618
|
|
20230829,091500,445428000,25950,26000,26050,25950,4152
|
|
20230829,091400,337469350,26000,25850,26000,25800,6146
|
|
20230829,091300,178017350,25800,25700,25800,25700,785
|
|
20230829,091200,157799100,25650,25700,25700,25650,56
|
|
20230829,091100,156359950,25750,25650,25750,25600,873
|
|
20230829,091000,133950400,25650,25650,25650,25600,87
|
|
20230829,090900,131719850,25650,25650,25650,25600,51
|
|
20230829,090800,130411850,25650,25650,25750,25650,267
|
|
20230829,090700,123554900,25700,25750,25800,25700,714
|
|
20230829,090600,105177450,25750,25700,25800,25700,770
|
|
20230829,090500,85357200,25700,25750,25750,25650,630
|
|
20230829,090400,69173400,25750,25750,25750,25750,88
|
|
20230829,090300,66907400,25750,25600,25750,25600,669
|
|
20230829,090200,49741900,25600,25600,25650,25600,474
|
|
20230829,090100,37604600,25600,25450,25600,25450,824
|
|
20230829,090000,16543100,25450,25450,25500,25450,650
|