718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,205500,12317896100,28800,28800,28800,28800,4716
|
|
20230830,205400,12317896100,28800,28800,28800,28800,0
|
|
20230830,205300,12317896100,28800,28800,28800,28800,0
|
|
20230830,205200,12317896100,28800,28800,28800,28800,0
|
|
20230830,205100,12317896100,28800,28800,28800,28800,0
|
|
20230830,205000,12317896100,28800,28800,28800,28800,0
|
|
20230830,204900,12317896100,28800,28800,28800,28800,0
|
|
20230830,204800,12317896100,28800,28800,28800,28800,0
|
|
20230830,204700,12317896100,28800,28800,28800,28800,0
|
|
20230830,204600,12317896100,28800,28800,28800,28800,0
|
|
20230830,204500,12317896100,28800,28800,28800,28800,0
|
|
20230830,204400,12317896100,28800,28800,28800,28800,0
|
|
20230830,204300,12317896100,28800,28800,28800,28800,0
|
|
20230830,204200,12317896100,28800,28800,28800,28800,0
|
|
20230830,204100,12317896100,28800,28800,28800,28800,0
|
|
20230830,204000,12317896100,28800,28800,28800,28800,0
|
|
20230830,203900,12317896100,28800,28800,28800,28800,0
|
|
20230830,203800,12317896100,28800,28800,28800,28800,0
|
|
20230830,203700,12317896100,28800,28800,28800,28800,0
|
|
20230830,203600,12317896100,28800,28800,28800,28800,0
|
|
20230830,203500,12317896100,28800,28800,28800,28800,0
|
|
20230830,203400,12317896100,28800,28800,28800,28800,0
|
|
20230830,203300,12317896100,28800,28800,28800,28800,0
|
|
20230830,203200,12317896100,28800,28800,28800,28800,0
|
|
20230830,203100,12317896100,28800,28800,28800,28800,0
|
|
20230830,203000,12317896100,28800,28800,28800,28800,0
|
|
20230830,202900,12317896100,28800,28800,28800,28800,0
|
|
20230830,202800,12317896100,28800,28800,28800,28800,0
|
|
20230830,202700,12317896100,28800,28800,28800,28800,0
|
|
20230830,202600,12317896100,28800,28800,28800,28800,0
|
|
20230830,202500,12317896100,28800,28800,28800,28800,4716
|
|
20230830,202400,12317896100,28800,28800,28800,28800,0
|
|
20230830,202300,12317896100,28800,28800,28800,28800,0
|
|
20230830,202200,12317896100,28800,28800,28800,28800,0
|
|
20230830,202100,12317896100,28800,28800,28800,28800,0
|
|
20230830,202000,12317896100,28800,28800,28800,28800,0
|
|
20230830,201900,12317896100,28800,28800,28800,28800,0
|
|
20230830,201800,12317896100,28800,28800,28800,28800,0
|
|
20230830,201700,12317896100,28800,28800,28800,28800,0
|
|
20230830,201600,12317896100,28800,28800,28800,28800,0
|
|
20230830,201500,12317896100,28800,28800,28800,28800,0
|
|
20230830,201400,12317896100,28800,28800,28800,28800,0
|
|
20230830,201300,12317896100,28800,28800,28800,28800,0
|
|
20230830,201200,12317896100,28800,28800,28800,28800,0
|
|
20230830,201100,12317896100,28800,28800,28800,28800,0
|
|
20230830,201000,12317896100,28800,28800,28800,28800,0
|
|
20230830,200900,12317896100,28800,28800,28800,28800,0
|
|
20230830,200800,12317896100,28800,28800,28800,28800,0
|
|
20230830,200700,12317896100,28800,28800,28800,28800,0
|
|
20230830,200600,12317896100,28800,28800,28800,28800,0
|
|
20230830,200500,12317896100,28800,28800,28800,28800,0
|
|
20230830,200400,12317896100,28800,28800,28800,28800,0
|
|
20230830,200300,12317896100,28800,28800,28800,28800,0
|
|
20230830,200200,12317896100,28800,28800,28800,28800,0
|
|
20230830,200100,12317896100,28800,28800,28800,28800,0
|
|
20230830,200000,12317896100,28800,28800,28800,28800,0
|
|
20230830,195900,12317896100,28800,28800,28800,28800,0
|
|
20230830,195800,12317896100,28800,28800,28800,28800,0
|
|
20230830,195700,12317896100,28800,28800,28800,28800,0
|
|
20230830,195600,12317896100,28800,28800,28800,28800,0
|
|
20230830,195500,12317896100,28800,28800,28800,28800,4716
|
|
20230830,195400,12317896100,28800,28800,28800,28800,0
|
|
20230830,195300,12317896100,28800,28800,28800,28800,0
|
|
20230830,195200,12317896100,28800,28800,28800,28800,0
|
|
20230830,195100,12317896100,28800,28800,28800,28800,0
|
|
20230830,195000,12317896100,28800,28800,28800,28800,0
|
|
20230830,194900,12317896100,28800,28800,28800,28800,0
|
|
20230830,194800,12317896100,28800,28800,28800,28800,0
|
|
20230830,194700,12317896100,28800,28800,28800,28800,0
|
|
20230830,194600,12317896100,28800,28800,28800,28800,0
|
|
20230830,194500,12317896100,28800,28800,28800,28800,0
|
|
20230830,194400,12317896100,28800,28800,28800,28800,0
|
|
20230830,194300,12317896100,28800,28800,28800,28800,0
|
|
20230830,194200,12317896100,28800,28800,28800,28800,0
|
|
20230830,194100,12317896100,28800,28800,28800,28800,0
|
|
20230830,194000,12317896100,28800,28800,28800,28800,0
|
|
20230830,193900,12317896100,28800,28800,28800,28800,0
|
|
20230830,193800,12317896100,28800,28800,28800,28800,0
|
|
20230830,193700,12317896100,28800,28800,28800,28800,0
|
|
20230830,193600,12317896100,28800,28800,28800,28800,0
|
|
20230830,193500,12317896100,28800,28800,28800,28800,0
|
|
20230830,193400,12317896100,28800,28800,28800,28800,0
|
|
20230830,193300,12317896100,28800,28800,28800,28800,0
|
|
20230830,193200,12317896100,28800,28800,28800,28800,0
|
|
20230830,193100,12317896100,28800,28800,28800,28800,0
|
|
20230830,193000,12317896100,28800,28800,28800,28800,0
|
|
20230830,192900,12317896100,28800,28800,28800,28800,0
|
|
20230830,192800,12317896100,28800,28800,28800,28800,0
|
|
20230830,192700,12317896100,28800,28800,28800,28800,0
|
|
20230830,192600,12317896100,28800,28800,28800,28800,0
|
|
20230830,192500,12317896100,28800,28800,28800,28800,4716
|
|
20230830,192400,12317896100,28800,28800,28800,28800,0
|
|
20230830,192300,12317896100,28800,28800,28800,28800,0
|
|
20230830,192200,12317896100,28800,28800,28800,28800,0
|
|
20230830,192100,12317896100,28800,28800,28800,28800,0
|
|
20230830,192000,12317896100,28800,28800,28800,28800,0
|
|
20230830,191900,12317896100,28800,28800,28800,28800,0
|
|
20230830,191800,12317896100,28800,28800,28800,28800,0
|
|
20230830,191700,12317896100,28800,28800,28800,28800,0
|
|
20230830,191600,12317896100,28800,28800,28800,28800,0
|
|
20230830,191500,12317896100,28800,28800,28800,28800,0
|
|
20230830,191400,12317896100,28800,28800,28800,28800,0
|
|
20230830,191300,12317896100,28800,28800,28800,28800,0
|
|
20230830,191200,12317896100,28800,28800,28800,28800,0
|
|
20230830,191100,12317896100,28800,28800,28800,28800,0
|
|
20230830,191000,12317896100,28800,28800,28800,28800,0
|
|
20230830,190900,12317896100,28800,28800,28800,28800,0
|
|
20230830,190800,12317896100,28800,28800,28800,28800,0
|
|
20230830,190700,12317896100,28800,28800,28800,28800,0
|
|
20230830,190600,12317896100,28800,28800,28800,28800,0
|
|
20230830,190500,12317896100,28800,28800,28800,28800,0
|
|
20230830,190400,12317896100,28800,28800,28800,28800,0
|
|
20230830,190300,12317896100,28800,28800,28800,28800,0
|
|
20230830,190200,12317896100,28800,28800,28800,28800,0
|
|
20230830,190100,12317896100,28800,28800,28800,28800,0
|
|
20230830,190000,12317896100,28800,28800,28800,28800,0
|
|
20230830,185900,12317896100,28800,28800,28800,28800,0
|
|
20230830,185800,12317896100,28800,28800,28800,28800,0
|
|
20230830,185700,12317896100,28800,28800,28800,28800,0
|
|
20230830,185600,12317896100,28800,28800,28800,28800,0
|
|
20230830,185500,12317896100,28800,28800,28800,28800,4716
|
|
20230830,185400,12317896100,28800,28800,28800,28800,0
|
|
20230830,185300,12317896100,28800,28800,28800,28800,0
|
|
20230830,185200,12317896100,28800,28800,28800,28800,0
|
|
20230830,185100,12317896100,28800,28800,28800,28800,0
|
|
20230830,185000,12317896100,28800,28800,28800,28800,0
|
|
20230830,184900,12317896100,28800,28800,28800,28800,0
|
|
20230830,184800,12317896100,28800,28800,28800,28800,0
|
|
20230830,184700,12317896100,28800,28800,28800,28800,0
|
|
20230830,184600,12317896100,28800,28800,28800,28800,0
|
|
20230830,184500,12317896100,28800,28800,28800,28800,0
|
|
20230830,184400,12317896100,28800,28800,28800,28800,0
|
|
20230830,184300,12317896100,28800,28800,28800,28800,0
|
|
20230830,184200,12317896100,28800,28800,28800,28800,0
|
|
20230830,184100,12317896100,28800,28800,28800,28800,0
|
|
20230830,184000,12317896100,28800,28800,28800,28800,0
|
|
20230830,183900,12317896100,28800,28800,28800,28800,0
|
|
20230830,183800,12317896100,28800,28800,28800,28800,0
|
|
20230830,183700,12317896100,28800,28800,28800,28800,0
|
|
20230830,183600,12317896100,28800,28800,28800,28800,0
|
|
20230830,183500,12317896100,28800,28800,28800,28800,0
|
|
20230830,183400,12317896100,28800,28800,28800,28800,0
|
|
20230830,183300,12317896100,28800,28800,28800,28800,0
|
|
20230830,183200,12317896100,28800,28800,28800,28800,0
|
|
20230830,183100,12317896100,28800,28800,28800,28800,0
|
|
20230830,183000,12317896100,28800,28800,28800,28800,0
|
|
20230830,182900,12317896100,28800,28800,28800,28800,0
|
|
20230830,182800,12317896100,28800,28800,28800,28800,0
|
|
20230830,182700,12317896100,28800,28800,28800,28800,0
|
|
20230830,182600,12317896100,28800,28800,28800,28800,0
|
|
20230830,182500,12317896100,28800,28800,28800,28800,4716
|
|
20230830,182400,12317896100,28800,28800,28800,28800,0
|
|
20230830,182300,12317896100,28800,28800,28800,28800,0
|
|
20230830,182200,12317896100,28800,28800,28800,28800,0
|
|
20230830,182100,12317896100,28800,28800,28800,28800,0
|
|
20230830,182000,12317896100,28800,28800,28800,28800,0
|
|
20230830,181900,12317896100,28800,28800,28800,28800,0
|
|
20230830,181800,12317896100,28800,28800,28800,28800,0
|
|
20230830,181700,12317896100,28800,28800,28800,28800,0
|
|
20230830,181600,12317896100,28800,28800,28800,28800,0
|
|
20230830,181500,12317896100,28800,28800,28800,28800,0
|
|
20230830,181400,12317896100,28800,28800,28800,28800,0
|
|
20230830,181300,12317896100,28800,28800,28800,28800,0
|
|
20230830,181200,12317896100,28800,28800,28800,28800,0
|
|
20230830,181100,12317896100,28800,28800,28800,28800,0
|
|
20230830,181000,12317896100,28800,28800,28800,28800,0
|
|
20230830,180900,12317896100,28800,28800,28800,28800,0
|
|
20230830,180800,12317896100,28800,28800,28800,28800,0
|
|
20230830,180700,12317896100,28800,28800,28800,28800,0
|
|
20230830,180600,12317896100,28800,28800,28800,28800,0
|
|
20230830,180500,12317896100,28800,28800,28800,28800,0
|
|
20230830,180400,12317896100,28800,28800,28800,28800,0
|
|
20230830,180300,12317896100,28800,28800,28800,28800,0
|
|
20230830,180200,12317896100,28800,28800,28800,28800,0
|
|
20230830,180100,12317896100,28800,28800,28800,28800,0
|
|
20230830,180000,12317896100,28800,28800,28800,28800,0
|
|
20230830,175900,12317896100,28800,28800,28800,28800,0
|
|
20230830,175800,12317896100,28800,28800,28800,28800,0
|
|
20230830,175700,12317896100,28800,28800,28800,28800,0
|
|
20230830,175600,12317896100,28800,28800,28800,28800,0
|
|
20230830,175500,12317896100,28800,28800,28800,28800,4716
|
|
20230830,175400,12317896100,28800,28800,28800,28800,0
|
|
20230830,175300,12317896100,28800,28800,28800,28800,0
|
|
20230830,175200,12317896100,28800,28800,28800,28800,0
|
|
20230830,175100,12317896100,28800,28800,28800,28800,0
|
|
20230830,175000,12317896100,28800,28800,28800,28800,0
|
|
20230830,174900,12317896100,28800,28800,28800,28800,0
|
|
20230830,174800,12317896100,28800,28800,28800,28800,0
|
|
20230830,174700,12317896100,28800,28800,28800,28800,0
|
|
20230830,174600,12317896100,28800,28800,28800,28800,0
|
|
20230830,174500,12317896100,28800,28800,28800,28800,0
|
|
20230830,174400,12317896100,28800,28800,28800,28800,0
|
|
20230830,174300,12317896100,28800,28800,28800,28800,0
|
|
20230830,174200,12317896100,28800,28800,28800,28800,0
|
|
20230830,174100,12317896100,28800,28800,28800,28800,0
|
|
20230830,174000,12317896100,28800,28800,28800,28800,0
|
|
20230830,173900,12317896100,28800,28800,28800,28800,0
|
|
20230830,173800,12317896100,28800,28800,28800,28800,0
|
|
20230830,173700,12317896100,28800,28800,28800,28800,0
|
|
20230830,173600,12317896100,28800,28800,28800,28800,0
|
|
20230830,173500,12317896100,28800,28800,28800,28800,0
|
|
20230830,173400,12317896100,28800,28800,28800,28800,0
|
|
20230830,173300,12317896100,28800,28800,28800,28800,0
|
|
20230830,173200,12317896100,28800,28800,28800,28800,0
|
|
20230830,173100,12317896100,28800,28800,28800,28800,0
|
|
20230830,173000,12317896100,28800,28800,28800,28800,0
|
|
20230830,172900,12317896100,28800,28800,28800,28800,0
|
|
20230830,172800,12317896100,28800,28800,28800,28800,0
|
|
20230830,172700,12317896100,28800,28800,28800,28800,0
|
|
20230830,172600,12317896100,28800,28800,28800,28800,0
|
|
20230830,172500,12317896100,28800,28800,28800,28800,4716
|
|
20230830,172400,12317896100,28800,28800,28800,28800,0
|
|
20230830,172300,12317896100,28800,28800,28800,28800,0
|
|
20230830,172200,12317896100,28800,28800,28800,28800,0
|
|
20230830,172100,12317896100,28800,28800,28800,28800,0
|
|
20230830,172000,12317896100,28800,28800,28800,28800,0
|
|
20230830,171900,12317896100,28800,28800,28800,28800,0
|
|
20230830,171800,12317896100,28800,28800,28800,28800,0
|
|
20230830,171700,12317896100,28800,28800,28800,28800,0
|
|
20230830,171600,12317896100,28800,28800,28800,28800,0
|
|
20230830,171500,12317896100,28800,28800,28800,28800,0
|
|
20230830,171400,12317896100,28800,28800,28800,28800,0
|
|
20230830,171300,12317896100,28800,28800,28800,28800,0
|
|
20230830,171200,12317896100,28800,28800,28800,28800,0
|
|
20230830,171100,12317896100,28800,28800,28800,28800,0
|
|
20230830,171000,12317896100,28800,28800,28800,28800,0
|
|
20230830,170900,12317896100,28800,28800,28800,28800,0
|
|
20230830,170800,12317896100,28800,28800,28800,28800,0
|
|
20230830,170700,12317896100,28800,28800,28800,28800,0
|
|
20230830,170600,12317896100,28800,28800,28800,28800,0
|
|
20230830,170500,12317896100,28800,28800,28800,28800,0
|
|
20230830,170400,12317896100,28800,28800,28800,28800,0
|
|
20230830,170300,12317896100,28800,28800,28800,28800,0
|
|
20230830,170200,12317896100,28800,28800,28800,28800,0
|
|
20230830,170100,12317896100,28800,28800,28800,28800,0
|
|
20230830,170000,12317896100,28800,28800,28800,28800,0
|
|
20230830,165900,12317896100,28800,28800,28800,28800,0
|
|
20230830,165800,12317896100,28800,28800,28800,28800,0
|
|
20230830,165700,12317896100,28800,28800,28800,28800,0
|
|
20230830,165600,12317896100,28800,28800,28800,28800,0
|
|
20230830,165500,12317896100,28800,28800,28800,28800,4716
|
|
20230830,165400,12317896100,28800,28800,28800,28800,0
|
|
20230830,165300,12317896100,28800,28800,28800,28800,0
|
|
20230830,165200,12317896100,28800,28800,28800,28800,0
|
|
20230830,165100,12317896100,28800,28800,28800,28800,0
|
|
20230830,165000,12317896100,28800,28800,28800,28800,0
|
|
20230830,164900,12317896100,28800,28800,28800,28800,0
|
|
20230830,164800,12317896100,28800,28800,28800,28800,0
|
|
20230830,164700,12317896100,28800,28800,28800,28800,0
|
|
20230830,164600,12317896100,28800,28800,28800,28800,0
|
|
20230830,164500,12317896100,28800,28800,28800,28800,0
|
|
20230830,164400,12317896100,28800,28800,28800,28800,0
|
|
20230830,164300,12317896100,28800,28800,28800,28800,0
|
|
20230830,164200,12317896100,28800,28800,28800,28800,0
|
|
20230830,164100,12317896100,28800,28800,28800,28800,0
|
|
20230830,164000,12317896100,28800,28800,28800,28800,0
|
|
20230830,163900,12317896100,28800,28800,28800,28800,0
|
|
20230830,163800,12317896100,28800,28800,28800,28800,0
|
|
20230830,163700,12317896100,28800,28800,28800,28800,0
|
|
20230830,163600,12317896100,28800,28800,28800,28800,0
|
|
20230830,163500,12317896100,28800,28800,28800,28800,0
|
|
20230830,163400,12317896100,28800,28800,28800,28800,0
|
|
20230830,163300,12317896100,28800,28800,28800,28800,0
|
|
20230830,163200,12317896100,28800,28800,28800,28800,0
|
|
20230830,163100,12317896100,28800,28800,28800,28800,0
|
|
20230830,163000,12317896100,28800,28800,28800,28800,0
|
|
20230830,162900,12317896100,28800,28800,28800,28800,0
|
|
20230830,162800,12317896100,28800,28800,28800,28800,0
|
|
20230830,162700,12317896100,28800,28800,28800,28800,0
|
|
20230830,162600,12317896100,28800,28800,28800,28800,0
|
|
20230830,162500,12317896100,28800,28800,28800,28800,4716
|
|
20230830,162400,12317896100,28800,28800,28800,28800,0
|
|
20230830,162300,12317896100,28800,28800,28800,28800,0
|
|
20230830,162200,12317896100,28800,28800,28800,28800,0
|
|
20230830,162100,12317896100,28800,28800,28800,28800,0
|
|
20230830,162000,12317896100,28800,28800,28800,28800,0
|
|
20230830,161900,12317896100,28800,28800,28800,28800,0
|
|
20230830,161800,12317896100,28800,28800,28800,28800,0
|
|
20230830,161700,12317896100,28800,28800,28800,28800,0
|
|
20230830,161600,12317896100,28800,28800,28800,28800,0
|
|
20230830,161500,12317896100,28800,28800,28800,28800,0
|
|
20230830,161400,12317896100,28800,28800,28800,28800,0
|
|
20230830,161300,12317896100,28800,28800,28800,28800,0
|
|
20230830,161200,12317896100,28800,28800,28800,28800,0
|
|
20230830,161100,12317896100,28800,28800,28800,28800,0
|
|
20230830,161000,12317896100,28800,28800,28800,28800,0
|
|
20230830,160900,12317896100,28800,28800,28800,28800,0
|
|
20230830,160800,12317896100,28800,28800,28800,28800,0
|
|
20230830,160700,12317896100,28800,28800,28800,28800,0
|
|
20230830,160600,12317896100,28800,28800,28800,28800,0
|
|
20230830,160500,12317896100,28800,28800,28800,28800,0
|
|
20230830,160400,12317896100,28800,28800,28800,28800,0
|
|
20230830,160300,12317896100,28800,28800,28800,28800,0
|
|
20230830,160200,12317896100,28800,28800,28800,28800,0
|
|
20230830,160100,12317896100,28800,28800,28800,28800,0
|
|
20230830,160000,12317896100,28800,28800,28800,28800,0
|
|
20230830,155900,12317896100,28800,28800,28800,28800,0
|
|
20230830,155800,12317896100,28800,28800,28800,28800,0
|
|
20230830,155700,12317896100,28800,28800,28800,28800,0
|
|
20230830,155600,12317896100,28800,28800,28800,28800,0
|
|
20230830,155500,12317896100,28800,28800,28800,28800,4716
|
|
20230830,155400,12317896100,28800,28800,28800,28800,0
|
|
20230830,155300,12317896100,28800,28800,28800,28800,0
|
|
20230830,155200,12317896100,28800,28800,28800,28800,0
|
|
20230830,155100,12317896100,28800,28800,28800,28800,0
|
|
20230830,155000,12317896100,28800,28800,28800,28800,0
|
|
20230830,154900,12317896100,28800,28800,28800,28800,0
|
|
20230830,154800,12317896100,28800,28800,28800,28800,0
|
|
20230830,154700,12317896100,28800,28800,28800,28800,0
|
|
20230830,154600,12317896100,28800,28800,28800,28800,0
|
|
20230830,154500,12317896100,28800,28800,28800,28800,0
|
|
20230830,154400,12317896100,28800,28800,28800,28800,0
|
|
20230830,154300,12317896100,28800,28800,28800,28800,0
|
|
20230830,154200,12317896100,28800,28800,28800,28800,0
|
|
20230830,154100,12317896100,28800,28800,28800,28800,0
|
|
20230830,154000,12317896100,28800,28800,28800,28800,0
|
|
20230830,153900,12317896100,28800,28800,28800,28800,0
|
|
20230830,153800,12317896100,28800,28800,28800,28800,0
|
|
20230830,153700,12317896100,28800,28800,28800,28800,0
|
|
20230830,153600,12317896100,28800,28800,28800,28800,0
|
|
20230830,153500,12317896100,28800,28800,28800,28800,0
|
|
20230830,153400,12317896100,28800,28800,28800,28800,0
|
|
20230830,153300,12317896100,28800,28800,28800,28800,0
|
|
20230830,153200,12317896100,28800,28800,28800,28800,0
|
|
20230830,153100,12317896100,28800,28800,28800,28800,0
|
|
20230830,153000,12317896100,28800,28800,28800,28800,4716
|
|
20230830,152900,12182075300,28650,28650,28650,28650,0
|
|
20230830,152800,12182075300,28650,28650,28650,28650,0
|
|
20230830,152700,12182075300,28650,28650,28650,28650,0
|
|
20230830,152600,12182075300,28650,28650,28650,28650,0
|
|
20230830,152500,12182075300,28650,28650,28650,28650,0
|
|
20230830,152400,12182075300,28650,28650,28650,28650,0
|
|
20230830,152300,12182075300,28650,28650,28650,28650,0
|
|
20230830,152200,12182075300,28650,28650,28650,28650,0
|
|
20230830,152100,12182075300,28650,28650,28650,28650,0
|
|
20230830,152000,12182075300,28650,28650,28650,28650,0
|
|
20230830,151900,12182075300,28650,28700,28750,28550,1855
|
|
20230830,151800,12128936850,28700,28800,28800,28650,1656
|
|
20230830,151700,12081319650,28850,28850,28850,28800,2867
|
|
20230830,151600,11998634900,28850,28800,28850,28800,654
|
|
20230830,151500,11979789700,28800,28850,28850,28800,1179
|
|
20230830,151400,11945830000,28850,28850,28850,28800,854
|
|
20230830,151300,11921199800,28800,28850,28850,28800,404
|
|
20230830,151200,11909544950,28800,28850,28850,28800,302
|
|
20230830,151100,11900832750,28850,28700,28850,28700,1664
|
|
20230830,151000,11852912000,28750,28750,28750,28700,1725
|
|
20230830,150900,11803320900,28750,28750,28750,28750,226
|
|
20230830,150800,11796823400,28700,28700,28750,28700,283
|
|
20230830,150700,11788688950,28750,28750,28750,28700,1042
|
|
20230830,150600,11758742300,28750,28700,28750,28650,2055
|
|
20230830,150500,11699763350,28750,28600,28750,28600,2073
|
|
20230830,150400,11640315050,28600,28650,28650,28550,204
|
|
20230830,150300,11634483700,28650,28600,28650,28600,205
|
|
20230830,150200,11628615450,28550,28550,28650,28550,405
|
|
20230830,150100,11617037450,28600,28600,28600,28500,631
|
|
20230830,150000,11599011750,28600,28650,28650,28600,323
|
|
20230830,145900,11589764850,28650,28650,28650,28650,64
|
|
20230830,145800,11587931250,28600,28600,28650,28600,182
|
|
20230830,145700,11582721050,28650,28600,28650,28550,148
|
|
20230830,145600,11578488300,28650,28550,28650,28550,793
|
|
20230830,145500,11555816500,28550,28600,28600,28550,184
|
|
20230830,145400,11550557200,28550,28600,28650,28550,325
|
|
20230830,145300,11541261250,28550,28500,28600,28500,691
|
|
20230830,145200,11521555850,28500,28550,28600,28500,786
|
|
20230830,145100,11499150400,28600,28650,28650,28550,2192
|
|
20230830,145000,11436511000,28650,28600,28700,28600,590
|
|
20230830,144900,11419625550,28700,28650,28700,28600,483
|
|
20230830,144800,11405807250,28650,28750,28750,28650,1214
|
|
20230830,144700,11370953050,28750,28650,28750,28650,733
|
|
20230830,144600,11349884800,28700,28700,28750,28650,348
|
|
20230830,144500,11339897200,28700,28700,28750,28700,228
|
|
20230830,144400,11333352700,28700,28700,28750,28650,414
|
|
20230830,144300,11321466050,28600,28650,28700,28600,180
|
|
20230830,144200,11316314450,28700,28600,28800,28600,208
|
|
20230830,144100,11310338950,28700,28700,28700,28600,991
|
|
20230830,144000,11281940100,28700,28700,28800,28700,270
|
|
20230830,143900,11274179500,28750,28800,28800,28700,1026
|
|
20230830,143800,11244692500,28850,28600,28850,28600,5442
|
|
20230830,143700,11088341500,28600,28600,28650,28550,240
|
|
20230830,143600,11081487300,28550,28650,28650,28550,1032
|
|
20230830,143500,11051983000,28650,28650,28700,28600,1350
|
|
20230830,143400,11013326900,28650,28750,28750,28650,527
|
|
20230830,143300,10998214600,28650,28700,28700,28650,898
|
|
20230830,143200,10972446050,28700,28750,28800,28700,528
|
|
20230830,143100,10957274400,28750,28750,28800,28700,484
|
|
20230830,143000,10943346350,28750,28650,28750,28600,3482
|
|
20230830,142900,10843449700,28600,28650,28650,28600,179
|
|
20230830,142800,10838322800,28600,28600,28600,28600,303
|
|
20230830,142700,10829657000,28600,28650,28650,28600,493
|
|
20230830,142600,10815541550,28650,28600,28650,28600,837
|
|
20230830,142500,10791603200,28650,28700,28700,28650,642
|
|
20230830,142400,10773205200,28700,28650,28700,28650,156
|
|
20230830,142300,10768735750,28650,28650,28700,28650,202
|
|
20230830,142200,10762947950,28650,28650,28650,28650,130
|
|
20230830,142100,10759223450,28600,28700,28700,28600,658
|
|
20230830,142000,10740367450,28700,28650,28700,28650,711
|
|
20230830,141900,10719976700,28700,28550,28700,28500,3685
|
|
20230830,141800,10614462450,28550,28550,28550,28550,30
|
|
20230830,141700,10613605950,28600,28550,28650,28500,753
|
|
20230830,141600,10592122050,28500,28550,28550,28500,103
|
|
20230830,141500,10589182650,28500,28600,28600,28500,294
|
|
20230830,141400,10580792500,28500,28500,28550,28500,167
|
|
20230830,141300,10576031850,28500,28550,28550,28500,323
|
|
20230830,141200,10566818900,28550,28550,28600,28500,522
|
|
20230830,141100,10551915250,28550,28550,28650,28500,964
|
|
20230830,141000,10524387900,28550,28600,28650,28550,869
|
|
20230830,140900,10499541650,28650,28650,28650,28650,157
|
|
20230830,140800,10495043600,28650,28600,28650,28600,832
|
|
20230830,140700,10471220800,28650,28650,28650,28600,198
|
|
20230830,140600,10465551650,28650,28650,28650,28600,457
|
|
20230830,140500,10452458800,28650,28600,28700,28600,1442
|
|
20230830,140400,10411156750,28600,28650,28650,28600,423
|
|
20230830,140300,10399053650,28650,28650,28650,28600,1214
|
|
20230830,140200,10364273400,28700,28750,28750,28650,1525
|
|
20230830,140100,10320517800,28700,28600,28800,28550,1597
|
|
20230830,140000,10274699900,28650,28550,28650,28500,2818
|
|
20230830,135900,10194157300,28500,28550,28550,28450,538
|
|
20230830,135800,10178835100,28550,28500,28550,28450,557
|
|
20230830,135700,10162965800,28500,28500,28500,28450,78
|
|
20230830,135600,10160745650,28500,28550,28550,28400,1026
|
|
20230830,135500,10131549500,28550,28550,28600,28450,1888
|
|
20230830,135400,10077645850,28500,28500,28550,28450,407
|
|
20230830,135300,10066051250,28450,28500,28500,28400,999
|
|
20230830,135200,10037643000,28500,28550,28550,28450,678
|
|
20230830,135100,10018338700,28500,28550,28550,28500,424
|
|
20230830,135000,10006252200,28550,28600,28600,28500,340
|
|
20230830,134900,9996535150,28550,28550,28600,28500,1024
|
|
20230830,134800,9967309450,28550,28600,28600,28450,95
|
|
20230830,134700,9964600550,28600,28500,28600,28450,1114
|
|
20230830,134600,9932852250,28500,28550,28550,28500,491
|
|
20230830,134500,9918853150,28600,28500,28600,28350,1290
|
|
20230830,134400,9882185550,28500,28500,28500,28450,163
|
|
20230830,134300,9877542150,28500,28550,28550,28400,219
|
|
20230830,134200,9871310200,28550,28650,28650,28550,443
|
|
20230830,134100,9858627250,28650,28600,28650,28600,378
|
|
20230830,134000,9847815700,28550,28500,28650,28500,731
|
|
20230830,133900,9826948350,28500,28600,28700,28500,1664
|
|
20230830,133800,9779439000,28700,28450,28700,28300,5248
|
|
20230830,133700,9629482400,28300,28400,28450,28300,1980
|
|
20230830,133600,9573394950,28400,28400,28400,28400,574
|
|
20230830,133500,9557093350,28400,28450,28450,28350,342
|
|
20230830,133400,9547370700,28450,28450,28500,28350,650
|
|
20230830,133300,9528907800,28450,28500,28500,28400,889
|
|
20230830,133200,9503630500,28500,28500,28550,28350,171
|
|
20230830,133100,9498764400,28500,28550,28550,28350,677
|
|
20230830,133000,9479512300,28550,28500,28600,28500,908
|
|
20230830,132900,9453628950,28500,28300,28550,28300,2573
|
|
20230830,132800,9380390050,28250,28250,28400,28250,1742
|
|
20230830,132700,9331119100,28250,28400,28450,28250,774
|
|
20230830,132600,9309199350,28400,28300,28450,28300,1721
|
|
20230830,132500,9260453800,28400,28500,28500,28300,1146
|
|
20230830,132400,9227912600,28550,28350,28550,28350,2188
|
|
20230830,132300,9165557800,28500,28350,28500,28250,2292
|
|
20230830,132200,9100567250,28500,28450,28600,28250,5668
|
|
20230830,132100,8939743400,28450,28600,28650,28400,1339
|
|
20230830,132000,8901604400,28650,28600,28800,28550,3235
|
|
20230830,131900,8808743600,28600,28450,28700,28350,7369
|
|
20230830,131800,8598675900,28450,28800,28800,28450,2804
|
|
20230830,131700,8518692200,28850,28650,28850,28550,2352
|
|
20230830,131600,8451097150,28600,28600,28850,28500,3330
|
|
20230830,131500,8355617700,28600,28900,28900,28450,5479
|
|
20230830,131400,8198309400,28850,28800,29050,28750,11530
|
|
20230830,131300,7864775100,28700,28800,28850,28650,3817
|
|
20230830,131200,7754945600,28850,28600,28850,28500,4159
|
|
20230830,131100,7635832550,28500,28450,28600,28200,8117
|
|
20230830,131000,7405226850,28450,28700,28950,28100,9591
|
|
20230830,130900,7132274500,28800,28600,29350,28550,26281
|
|
20230830,130800,6370815050,28600,28400,28600,28100,5555
|
|
20230830,130700,6213158950,28400,28450,28450,28100,4655
|
|
20230830,130600,6081697350,28450,28300,28600,28300,11030
|
|
20230830,130500,5768589900,28300,28300,28300,28300,0
|
|
20230830,130400,5768589900,28300,28250,28300,28250,812
|
|
20230830,130300,5745612900,28250,28200,28300,28200,9201
|
|
20230830,130200,5485394600,28150,28150,28250,28050,4653
|
|
20230830,130100,5354293900,28100,28050,28100,28000,2585
|
|
20230830,130000,5281761000,28050,28000,28150,27900,6066
|
|
20230830,125900,5111532000,28000,27750,28000,27750,5786
|
|
20230830,125800,4949962950,27800,27750,27800,27650,2488
|
|
20230830,125700,4880905900,27700,27750,27750,27700,263
|
|
20230830,125600,4873618300,27750,27750,27800,27700,102
|
|
20230830,125500,4870788100,27750,27750,27750,27750,287
|
|
20230830,125400,4862823850,27800,27700,27800,27700,3029
|
|
20230830,125300,4778754900,27700,27750,27750,27700,82
|
|
20230830,125200,4776480000,27750,27650,27750,27650,473
|
|
20230830,125100,4763382400,27650,27700,27700,27650,58
|
|
20230830,125000,4761775950,27750,27700,27800,27700,3368
|
|
20230830,124900,4668430250,27650,27700,27700,27550,569
|
|
20230830,124800,4652717300,27700,27650,27700,27550,141
|
|
20230830,124700,4648826850,27650,27500,27650,27500,282
|
|
20230830,124600,4641035200,27500,27550,27600,27450,681
|
|
20230830,124500,4622281850,27500,27550,27550,27500,185
|
|
20230830,124400,4617186600,27550,27600,27600,27550,216
|
|
20230830,124300,4611234900,27600,27600,27600,27600,22
|
|
20230830,124200,4610627700,27650,27600,27650,27500,555
|
|
20230830,124100,4595329350,27600,27650,27650,27600,80
|
|
20230830,124000,4593119200,27650,27600,27700,27600,1097
|
|
20230830,123900,4562798600,27650,27550,27750,27500,3609
|
|
20230830,123800,4463101050,27550,27700,27750,27550,2726
|
|
20230830,123700,4387736700,27750,27750,27750,27650,1072
|
|
20230830,123600,4358030150,27750,27750,27750,27700,1753
|
|
20230830,123500,4309446950,27750,27700,27750,27650,3399
|
|
20230830,123400,4215239650,27650,27800,27850,27650,4446
|
|
20230830,123300,4091702200,27800,27650,27850,27650,5641
|
|
20230830,123200,3934985650,27650,27800,27900,27500,5174
|
|
20230830,123100,3791688200,27750,27350,27750,27350,13305
|
|
20230830,123000,3425466600,27350,27350,27400,27350,1261
|
|
20230830,122900,3390947100,27350,27350,27350,27350,419
|
|
20230830,122800,3379487450,27350,27200,27350,27200,1601
|
|
20230830,122700,3335725800,27200,27300,27350,27200,1706
|
|
20230830,122600,3289106800,27200,27200,27300,27200,424
|
|
20230830,122500,3277551900,27100,27250,27350,27100,1395
|
|
20230830,122400,3239487450,27250,27250,27350,27200,1542
|
|
20230830,122300,3197373150,27250,27150,27250,27100,960
|
|
20230830,122200,3171287850,27150,27200,27200,27100,890
|
|
20230830,122100,3147150150,27200,27250,27350,27100,2674
|
|
20230830,122000,3074125650,27150,27100,27250,27050,4080
|
|
20230830,121900,2963187500,27100,26950,27200,26950,8337
|
|
20230830,121800,2737881050,27000,26850,27000,26850,5090
|
|
20230830,121700,2600688800,26850,26800,26850,26800,211
|
|
20230830,121600,2595033900,26850,26850,26850,26800,19
|
|
20230830,121500,2594524400,26850,26800,26900,26800,104
|
|
20230830,121400,2591732000,26850,26900,26900,26850,97
|
|
20230830,121300,2589127250,26900,26850,26900,26850,35
|
|
20230830,121200,2588187400,26900,26900,26900,26850,208
|
|
20230830,121100,2582592400,26900,26800,26950,26800,595
|
|
20230830,121000,2566580650,26900,26950,26950,26900,1121
|
|
20230830,120900,2536424750,26900,26850,26900,26850,4518
|
|
20230830,120800,2415072500,26850,26850,26850,26800,635
|
|
20230830,120700,2398022800,26850,26850,26850,26850,15
|
|
20230830,120600,2397620050,26850,26800,26850,26800,50
|
|
20230830,120500,2396279250,26800,26800,26850,26800,56
|
|
20230830,120400,2394776300,26800,26850,26850,26800,1033
|
|
20230830,120300,2367091750,26850,26800,26850,26800,113
|
|
20230830,120200,2364061400,26800,26800,26850,26800,510
|
|
20230830,120100,2350393300,26800,26750,26800,26750,280
|
|
20230830,120000,2342899300,26800,26800,26800,26800,3749
|
|
20230830,115900,2242426100,26700,26750,26800,26700,682
|
|
20230830,115800,2224164650,26750,26750,26750,26750,179
|
|
20230830,115700,2219376400,26750,26750,26750,26750,304
|
|
20230830,115600,2211244400,26750,26750,26750,26750,1185
|
|
20230830,115500,2179545650,26750,26700,26750,26700,2103
|
|
20230830,115400,2123334350,26700,26700,26700,26700,0
|
|
20230830,115300,2123334350,26700,26700,26700,26700,50
|
|
20230830,115200,2121999350,26650,26650,26650,26650,3
|
|
20230830,115100,2121919400,26700,26650,26700,26650,198
|
|
20230830,115000,2116639700,26600,26600,26650,26550,1167
|
|
20230830,114900,2085554250,26600,26600,26600,26600,64
|
|
20230830,114800,2083851850,26600,26600,26600,26600,301
|
|
20230830,114700,2075845250,26650,26650,26650,26650,202
|
|
20230830,114600,2070461950,26700,26700,26750,26700,2038
|
|
20230830,114500,2016044350,26700,26700,26750,26700,2461
|
|
20230830,114400,1950332500,26700,26750,26750,26700,887
|
|
20230830,114300,1926645350,26700,26750,26750,26700,971
|
|
20230830,114200,1900671150,26700,26650,26700,26650,174
|
|
20230830,114100,1896025550,26650,26700,26700,26650,400
|
|
20230830,114000,1885360550,26700,26700,26700,26650,1041
|
|
20230830,113900,1857567850,26650,26650,26650,26600,1004
|
|
20230830,113800,1830830400,26650,26650,26650,26650,71
|
|
20230830,113700,1828938250,26650,26650,26650,26650,31
|
|
20230830,113600,1828112100,26650,26700,26700,26650,63
|
|
20230830,113500,1826431200,26700,26650,26700,26650,18
|
|
20230830,113400,1825951000,26650,26650,26650,26650,114
|
|
20230830,113300,1822912900,26600,26600,26600,26600,14
|
|
20230830,113200,1822540500,26650,26650,26650,26650,81
|
|
20230830,113100,1820381850,26650,26600,26650,26600,200
|
|
20230830,113000,1815056850,26650,26650,26650,26650,200
|
|
20230830,112900,1809726850,26650,26650,26650,26650,7
|
|
20230830,112800,1809540300,26700,26600,26700,26600,1022
|
|
20230830,112700,1782256500,26700,26650,26700,26650,1565
|
|
20230830,112600,1740526900,26650,26600,26650,26500,1364
|
|
20230830,112500,1704196500,26600,26500,26600,26450,11388
|
|
20230830,112400,1402053450,26500,26500,26500,26500,0
|
|
20230830,112300,1402053450,26500,26450,26500,26450,62
|
|
20230830,112200,1400410650,26500,26500,26500,26500,50
|
|
20230830,112100,1399085650,26500,26500,26500,26500,50
|
|
20230830,112000,1397760650,26500,26450,26500,26450,530
|
|
20230830,111900,1383717150,26450,26450,26450,26450,24
|
|
20230830,111800,1383082350,26450,26450,26450,26450,50
|
|
20230830,111700,1381759850,26450,26400,26450,26400,11
|
|
20230830,111600,1381468950,26500,26500,26500,26500,2
|
|
20230830,111500,1381415950,26400,26500,26500,26350,399
|
|
20230830,111400,1370901100,26350,26450,26450,26350,221
|
|
20230830,111300,1365066500,26450,26450,26450,26450,0
|
|
20230830,111200,1365066500,26450,26450,26450,26450,15
|
|
20230830,111100,1364669750,26400,26400,26400,26400,1
|
|
20230830,111000,1364643350,26400,26450,26450,26400,161
|
|
20230830,110900,1360388050,26450,26450,26450,26450,24
|
|
20230830,110800,1359753250,26500,26550,26550,26500,313
|
|
20230830,110700,1351458700,26550,26500,26550,26500,78
|
|
20230830,110600,1349391650,26450,26450,26450,26450,18
|
|
20230830,110500,1348915550,26500,26450,26500,26450,4
|
|
20230830,110400,1348809600,26500,26500,26500,26500,75
|
|
20230830,110300,1346822100,26500,26500,26500,26500,362
|
|
20230830,110200,1337229100,26400,26400,26400,26400,5
|
|
20230830,110100,1337097100,26400,26500,26500,26400,828
|
|
20230830,110000,1315237600,26400,26400,26400,26400,500
|
|
20230830,105900,1302037600,26400,26400,26400,26400,504
|
|
20230830,105800,1288732000,26400,26450,26450,26400,25
|
|
20230830,105700,1288071000,26450,26450,26450,26400,535
|
|
20230830,105600,1273943950,26450,26450,26450,26450,603
|
|
20230830,105500,1257994600,26500,26500,26500,26500,22
|
|
20230830,105400,1257411600,26500,26500,26500,26500,979
|
|
20230830,105300,1231468100,26450,26450,26450,26450,32
|
|
20230830,105200,1230621700,26450,26400,26450,26400,330
|
|
20230830,105100,1221893400,26450,26450,26450,26450,473
|
|
20230830,105000,1209382550,26450,26450,26450,26450,1
|
|
20230830,104900,1209356100,26450,26450,26450,26450,3
|
|
20230830,104800,1209276750,26450,26450,26500,26450,67
|
|
20230830,104700,1207502050,26450,26450,26450,26450,6
|
|
20230830,104600,1207343350,26450,26500,26500,26450,718
|
|
20230830,104500,1188316500,26500,26450,26500,26450,242
|
|
20230830,104400,1181903750,26500,26450,26500,26450,152
|
|
20230830,104300,1177879200,26450,26450,26450,26450,57
|
|
20230830,104200,1176371550,26450,26350,26450,26350,205
|
|
20230830,104100,1170953900,26350,26350,26350,26350,1312
|
|
20230830,104000,1136382700,26300,26300,26300,26300,1
|
|
20230830,103900,1136356400,26350,26300,26350,26300,14
|
|
20230830,103800,1135987700,26300,26300,26300,26300,0
|
|
20230830,103700,1135987700,26300,26300,26300,26300,25
|
|
20230830,103600,1135330200,26300,26300,26300,26300,717
|
|
20230830,103500,1116473100,26300,26300,26300,26300,11
|
|
20230830,103400,1116183800,26250,26350,26350,26250,1577
|
|
20230830,103300,1074707500,26350,26400,26400,26350,730
|
|
20230830,103200,1055442350,26450,26450,26450,26450,19
|
|
20230830,103100,1054939800,26450,26450,26450,26450,35
|
|
20230830,103000,1054014050,26450,26500,26500,26450,535
|
|
20230830,102900,1039849950,26500,26450,26500,26450,391
|
|
20230830,102800,1029499100,26450,26500,26500,26450,51
|
|
20230830,102700,1028149500,26500,26500,26500,26500,112
|
|
20230830,102600,1025181500,26450,26450,26450,26450,24
|
|
20230830,102500,1024546700,26450,26500,26500,26450,56
|
|
20230830,102400,1023063950,26550,26500,26550,26450,266
|
|
20230830,102300,1016012650,26450,26500,26550,26450,1148
|
|
20230830,102200,985600550,26500,26550,26550,26500,49
|
|
20230830,102100,984300750,26550,26500,26550,26500,506
|
|
20230830,102000,970871750,26500,26550,26550,26450,715
|
|
20230830,101900,951930050,26550,26550,26550,26550,57
|
|
20230830,101800,950416700,26550,26550,26550,26500,255
|
|
20230830,101700,943646850,26550,26550,26550,26550,102
|
|
20230830,101600,940938750,26550,26500,26550,26500,1937
|
|
20230830,101500,889532100,26500,26500,26500,26500,54
|
|
20230830,101400,888101100,26500,26500,26550,26500,1660
|
|
20230830,101300,844103550,26500,26500,26550,26500,714
|
|
20230830,101200,825170050,26500,26400,26500,26400,4212
|
|
20230830,101100,713660800,26400,26400,26400,26400,1195
|
|
20230830,101000,682112800,26350,26400,26400,26300,496
|
|
20230830,100900,669034100,26400,26400,26400,26350,335
|
|
20230830,100800,660193100,26450,26400,26450,26400,170
|
|
20230830,100700,655704750,26400,26400,26400,26350,412
|
|
20230830,100600,644832450,26400,26200,26400,26200,2554
|
|
20230830,100500,577560750,26200,26200,26200,26200,5
|
|
20230830,100400,577429750,26200,26200,26200,26200,85
|
|
20230830,100300,575202750,26200,26250,26250,26200,55
|
|
20230830,100200,573759200,26250,26250,26250,26250,300
|
|
20230830,100100,565884200,26250,26250,26250,26250,94
|
|
20230830,100000,563416700,26250,26150,26250,26150,3012
|
|
20230830,095900,484407400,26150,26150,26150,26150,0
|
|
20230830,095800,484407400,26150,26150,26150,26150,100
|
|
20230830,095700,481792400,26150,26100,26150,26100,110
|
|
20230830,095600,478920900,26100,26100,26100,26100,102
|
|
20230830,095500,476258700,26100,26100,26100,26100,50
|
|
20230830,095400,474953700,26050,26050,26050,26050,10
|
|
20230830,095300,474693200,26050,26050,26050,26050,14
|
|
20230830,095200,474328500,26050,26050,26050,26050,96
|
|
20230830,095100,471827700,26050,26050,26050,26050,113
|
|
20230830,095000,468884050,26050,26050,26050,26050,3
|
|
20230830,094900,468805900,26050,26050,26100,26050,395
|
|
20230830,094800,458512050,26050,26050,26050,26050,177
|
|
20230830,094700,453901200,26100,26100,26100,26100,1
|
|
20230830,094600,453875100,26100,26100,26100,26100,0
|
|
20230830,094500,453875100,26100,26100,26100,26100,0
|
|
20230830,094400,453875100,26100,26150,26150,26100,1060
|
|
20230830,094300,426206200,26150,26150,26150,26150,253
|
|
20230830,094200,419590250,26150,26200,26200,26150,936
|
|
20230830,094100,395090100,26200,26200,26200,26200,161
|
|
20230830,094000,390871900,26200,26200,26200,26200,236
|
|
20230830,093900,384688700,26200,26250,26250,26200,210
|
|
20230830,093800,379178100,26250,26150,26250,26150,875
|
|
20230830,093700,356271350,26200,26200,26200,26200,0
|
|
20230830,093600,356271350,26200,26200,26200,26200,103
|
|
20230830,093500,353572750,26200,26200,26200,26200,5
|
|
20230830,093400,353441750,26200,26200,26200,26200,0
|
|
20230830,093300,353441750,26200,26200,26200,26150,153
|
|
20230830,093200,349438150,26200,26150,26200,26150,284
|
|
20230830,093100,342004600,26150,26200,26200,26050,137
|
|
20230830,093000,338420300,26200,26200,26250,26200,986
|
|
20230830,092900,312576350,26200,26050,26200,26050,2217
|
|
20230830,092800,254619100,26050,25950,26050,25950,514
|
|
20230830,092700,241232000,26000,26000,26000,26000,302
|
|
20230830,092600,233380000,26000,26000,26000,26000,167
|
|
20230830,092500,229038000,26000,26000,26000,26000,54
|
|
20230830,092400,227634000,26000,26000,26000,26000,7
|
|
20230830,092300,227452000,26000,26000,26000,26000,39
|
|
20230830,092200,226438000,25950,25950,25950,25950,1
|
|
20230830,092100,226412050,26000,26000,26000,26000,692
|
|
20230830,092000,208420050,26000,26000,26000,26000,170
|
|
20230830,091900,204000050,26000,26000,26000,25950,188
|
|
20230830,091800,199112100,26000,26000,26000,26000,132
|
|
20230830,091700,195680100,25950,26000,26000,25950,11
|
|
20230830,091600,195394500,26000,26000,26000,26000,19
|
|
20230830,091500,194900500,26000,25950,26000,25950,389
|
|
20230830,091400,184791000,25950,25950,25950,25950,991
|
|
20230830,091300,159074550,25900,25900,25900,25900,238
|
|
20230830,091200,152910350,25850,25850,25900,25850,252
|
|
20230830,091100,146396050,25850,25850,25850,25850,579
|
|
20230830,091000,131428900,25850,25900,25950,25850,1433
|
|
20230830,090900,94301200,25900,25950,25950,25900,360
|
|
20230830,090800,84965100,25950,25950,25950,25950,191
|
|
20230830,090700,80008650,25950,26000,26000,25950,565
|
|
20230830,090600,65325800,26000,26050,26050,26000,314
|
|
20230830,090500,57153450,26100,26150,26150,26100,170
|
|
20230830,090400,52713950,26000,26150,26150,26000,111
|
|
20230830,090300,49811600,26150,26000,26150,26000,656
|
|
20230830,090200,32711000,26150,25900,26150,25900,277
|
|
20230830,090100,25484900,25900,25800,25900,25750,545
|
|
20230830,090000,11407250,25750,25750,25750,25750,443
|