716 lines
37 KiB
CSV
716 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,205300,2040478650,26350,26350,26350,26350,1015
|
|
20230829,205200,2040478650,26350,26350,26350,26350,0
|
|
20230829,205100,2040478650,26350,26350,26350,26350,0
|
|
20230829,205000,2040478650,26350,26350,26350,26350,0
|
|
20230829,204900,2040478650,26350,26350,26350,26350,0
|
|
20230829,204800,2040478650,26350,26350,26350,26350,0
|
|
20230829,204700,2040478650,26350,26350,26350,26350,0
|
|
20230829,204600,2040478650,26350,26350,26350,26350,0
|
|
20230829,204500,2040478650,26350,26350,26350,26350,0
|
|
20230829,204400,2040478650,26350,26350,26350,26350,0
|
|
20230829,204300,2040478650,26350,26350,26350,26350,0
|
|
20230829,204200,2040478650,26350,26350,26350,26350,0
|
|
20230829,204100,2040478650,26350,26350,26350,26350,0
|
|
20230829,204000,2040478650,26350,26350,26350,26350,0
|
|
20230829,203900,2040478650,26350,26350,26350,26350,0
|
|
20230829,203800,2040478650,26350,26350,26350,26350,0
|
|
20230829,203700,2040478650,26350,26350,26350,26350,0
|
|
20230829,203600,2040478650,26350,26350,26350,26350,0
|
|
20230829,203500,2040478650,26350,26350,26350,26350,0
|
|
20230829,203400,2040478650,26350,26350,26350,26350,0
|
|
20230829,203300,2040478650,26350,26350,26350,26350,0
|
|
20230829,203200,2040478650,26350,26350,26350,26350,0
|
|
20230829,203100,2040478650,26350,26350,26350,26350,0
|
|
20230829,203000,2040478650,26350,26350,26350,26350,0
|
|
20230829,202900,2040478650,26350,26350,26350,26350,0
|
|
20230829,202800,2040478650,26350,26350,26350,26350,0
|
|
20230829,202700,2040478650,26350,26350,26350,26350,0
|
|
20230829,202600,2040478650,26350,26350,26350,26350,0
|
|
20230829,202500,2040478650,26350,26350,26350,26350,0
|
|
20230829,202400,2040478650,26350,26350,26350,26350,0
|
|
20230829,202300,2040478650,26350,26350,26350,26350,1015
|
|
20230829,202200,2040478650,26350,26350,26350,26350,0
|
|
20230829,202100,2040478650,26350,26350,26350,26350,0
|
|
20230829,202000,2040478650,26350,26350,26350,26350,0
|
|
20230829,201900,2040478650,26350,26350,26350,26350,0
|
|
20230829,201800,2040478650,26350,26350,26350,26350,0
|
|
20230829,201700,2040478650,26350,26350,26350,26350,0
|
|
20230829,201600,2040478650,26350,26350,26350,26350,0
|
|
20230829,201500,2040478650,26350,26350,26350,26350,0
|
|
20230829,201400,2040478650,26350,26350,26350,26350,0
|
|
20230829,201300,2040478650,26350,26350,26350,26350,0
|
|
20230829,201200,2040478650,26350,26350,26350,26350,0
|
|
20230829,201100,2040478650,26350,26350,26350,26350,0
|
|
20230829,201000,2040478650,26350,26350,26350,26350,0
|
|
20230829,200900,2040478650,26350,26350,26350,26350,0
|
|
20230829,200800,2040478650,26350,26350,26350,26350,0
|
|
20230829,200700,2040478650,26350,26350,26350,26350,0
|
|
20230829,200600,2040478650,26350,26350,26350,26350,0
|
|
20230829,200500,2040478650,26350,26350,26350,26350,0
|
|
20230829,200400,2040478650,26350,26350,26350,26350,0
|
|
20230829,200300,2040478650,26350,26350,26350,26350,0
|
|
20230829,200200,2040478650,26350,26350,26350,26350,0
|
|
20230829,200100,2040478650,26350,26350,26350,26350,0
|
|
20230829,200000,2040478650,26350,26350,26350,26350,0
|
|
20230829,195900,2040478650,26350,26350,26350,26350,0
|
|
20230829,195800,2040478650,26350,26350,26350,26350,0
|
|
20230829,195700,2040478650,26350,26350,26350,26350,0
|
|
20230829,195600,2040478650,26350,26350,26350,26350,0
|
|
20230829,195500,2040478650,26350,26350,26350,26350,0
|
|
20230829,195400,2040478650,26350,26350,26350,26350,0
|
|
20230829,195300,2040478650,26350,26350,26350,26350,1015
|
|
20230829,195200,2040478650,26350,26350,26350,26350,0
|
|
20230829,195100,2040478650,26350,26350,26350,26350,0
|
|
20230829,195000,2040478650,26350,26350,26350,26350,0
|
|
20230829,194900,2040478650,26350,26350,26350,26350,0
|
|
20230829,194800,2040478650,26350,26350,26350,26350,0
|
|
20230829,194700,2040478650,26350,26350,26350,26350,0
|
|
20230829,194600,2040478650,26350,26350,26350,26350,0
|
|
20230829,194500,2040478650,26350,26350,26350,26350,0
|
|
20230829,194400,2040478650,26350,26350,26350,26350,0
|
|
20230829,194300,2040478650,26350,26350,26350,26350,0
|
|
20230829,194200,2040478650,26350,26350,26350,26350,0
|
|
20230829,194100,2040478650,26350,26350,26350,26350,0
|
|
20230829,194000,2040478650,26350,26350,26350,26350,0
|
|
20230829,193900,2040478650,26350,26350,26350,26350,0
|
|
20230829,193800,2040478650,26350,26350,26350,26350,0
|
|
20230829,193700,2040478650,26350,26350,26350,26350,0
|
|
20230829,193600,2040478650,26350,26350,26350,26350,0
|
|
20230829,193500,2040478650,26350,26350,26350,26350,0
|
|
20230829,193400,2040478650,26350,26350,26350,26350,0
|
|
20230829,193300,2040478650,26350,26350,26350,26350,0
|
|
20230829,193200,2040478650,26350,26350,26350,26350,0
|
|
20230829,193100,2040478650,26350,26350,26350,26350,0
|
|
20230829,193000,2040478650,26350,26350,26350,26350,0
|
|
20230829,192900,2040478650,26350,26350,26350,26350,0
|
|
20230829,192800,2040478650,26350,26350,26350,26350,0
|
|
20230829,192700,2040478650,26350,26350,26350,26350,0
|
|
20230829,192600,2040478650,26350,26350,26350,26350,0
|
|
20230829,192500,2040478650,26350,26350,26350,26350,0
|
|
20230829,192400,2040478650,26350,26350,26350,26350,0
|
|
20230829,192300,2040478650,26350,26350,26350,26350,1015
|
|
20230829,192200,2040478650,26350,26350,26350,26350,0
|
|
20230829,192100,2040478650,26350,26350,26350,26350,0
|
|
20230829,192000,2040478650,26350,26350,26350,26350,0
|
|
20230829,191900,2040478650,26350,26350,26350,26350,0
|
|
20230829,191800,2040478650,26350,26350,26350,26350,0
|
|
20230829,191700,2040478650,26350,26350,26350,26350,0
|
|
20230829,191600,2040478650,26350,26350,26350,26350,0
|
|
20230829,191500,2040478650,26350,26350,26350,26350,0
|
|
20230829,191400,2040478650,26350,26350,26350,26350,0
|
|
20230829,191300,2040478650,26350,26350,26350,26350,0
|
|
20230829,191200,2040478650,26350,26350,26350,26350,0
|
|
20230829,191100,2040478650,26350,26350,26350,26350,0
|
|
20230829,191000,2040478650,26350,26350,26350,26350,0
|
|
20230829,190900,2040478650,26350,26350,26350,26350,0
|
|
20230829,190800,2040478650,26350,26350,26350,26350,0
|
|
20230829,190700,2040478650,26350,26350,26350,26350,0
|
|
20230829,190600,2040478650,26350,26350,26350,26350,0
|
|
20230829,190500,2040478650,26350,26350,26350,26350,0
|
|
20230829,190400,2040478650,26350,26350,26350,26350,0
|
|
20230829,190300,2040478650,26350,26350,26350,26350,0
|
|
20230829,190200,2040478650,26350,26350,26350,26350,0
|
|
20230829,190100,2040478650,26350,26350,26350,26350,0
|
|
20230829,190000,2040478650,26350,26350,26350,26350,0
|
|
20230829,185900,2040478650,26350,26350,26350,26350,0
|
|
20230829,185800,2040478650,26350,26350,26350,26350,0
|
|
20230829,185700,2040478650,26350,26350,26350,26350,0
|
|
20230829,185600,2040478650,26350,26350,26350,26350,0
|
|
20230829,185500,2040478650,26350,26350,26350,26350,0
|
|
20230829,185400,2040478650,26350,26350,26350,26350,0
|
|
20230829,185300,2040478650,26350,26350,26350,26350,1015
|
|
20230829,185200,2040478650,26350,26350,26350,26350,0
|
|
20230829,185100,2040478650,26350,26350,26350,26350,0
|
|
20230829,185000,2040478650,26350,26350,26350,26350,0
|
|
20230829,184900,2040478650,26350,26350,26350,26350,0
|
|
20230829,184800,2040478650,26350,26350,26350,26350,0
|
|
20230829,184700,2040478650,26350,26350,26350,26350,0
|
|
20230829,184600,2040478650,26350,26350,26350,26350,0
|
|
20230829,184500,2040478650,26350,26350,26350,26350,0
|
|
20230829,184400,2040478650,26350,26350,26350,26350,0
|
|
20230829,184300,2040478650,26350,26350,26350,26350,0
|
|
20230829,184200,2040478650,26350,26350,26350,26350,0
|
|
20230829,184100,2040478650,26350,26350,26350,26350,0
|
|
20230829,184000,2040478650,26350,26350,26350,26350,0
|
|
20230829,183900,2040478650,26350,26350,26350,26350,0
|
|
20230829,183800,2040478650,26350,26350,26350,26350,0
|
|
20230829,183700,2040478650,26350,26350,26350,26350,0
|
|
20230829,183600,2040478650,26350,26350,26350,26350,0
|
|
20230829,183500,2040478650,26350,26350,26350,26350,0
|
|
20230829,183400,2040478650,26350,26350,26350,26350,0
|
|
20230829,183300,2040478650,26350,26350,26350,26350,0
|
|
20230829,183200,2040478650,26350,26350,26350,26350,0
|
|
20230829,183100,2040478650,26350,26350,26350,26350,0
|
|
20230829,183000,2040478650,26350,26350,26350,26350,0
|
|
20230829,182900,2040478650,26350,26350,26350,26350,0
|
|
20230829,182800,2040478650,26350,26350,26350,26350,0
|
|
20230829,182700,2040478650,26350,26350,26350,26350,0
|
|
20230829,182600,2040478650,26350,26350,26350,26350,0
|
|
20230829,182500,2040478650,26350,26350,26350,26350,0
|
|
20230829,182400,2040478650,26350,26350,26350,26350,0
|
|
20230829,182300,2040478650,26350,26350,26350,26350,1015
|
|
20230829,182200,2040478650,26350,26350,26350,26350,0
|
|
20230829,182100,2040478650,26350,26350,26350,26350,0
|
|
20230829,182000,2040478650,26350,26350,26350,26350,0
|
|
20230829,181900,2040478650,26350,26350,26350,26350,0
|
|
20230829,181800,2040478650,26350,26350,26350,26350,0
|
|
20230829,181700,2040478650,26350,26350,26350,26350,0
|
|
20230829,181600,2040478650,26350,26350,26350,26350,0
|
|
20230829,181500,2040478650,26350,26350,26350,26350,0
|
|
20230829,181400,2040478650,26350,26350,26350,26350,0
|
|
20230829,181300,2040478650,26350,26350,26350,26350,0
|
|
20230829,181200,2040478650,26350,26350,26350,26350,0
|
|
20230829,181100,2040478650,26350,26350,26350,26350,0
|
|
20230829,181000,2040478650,26350,26350,26350,26350,0
|
|
20230829,180900,2040478650,26350,26350,26350,26350,0
|
|
20230829,180800,2040478650,26350,26350,26350,26350,0
|
|
20230829,180700,2040478650,26350,26350,26350,26350,0
|
|
20230829,180600,2040478650,26350,26350,26350,26350,0
|
|
20230829,180500,2040478650,26350,26350,26350,26350,0
|
|
20230829,180400,2040478650,26350,26350,26350,26350,0
|
|
20230829,180300,2040478650,26350,26350,26350,26350,0
|
|
20230829,180200,2040478650,26350,26350,26350,26350,0
|
|
20230829,180100,2040478650,26350,26350,26350,26350,0
|
|
20230829,180000,2040478650,26350,26350,26350,26350,0
|
|
20230829,175900,2040478650,26350,26350,26350,26350,0
|
|
20230829,175800,2040478650,26350,26350,26350,26350,0
|
|
20230829,175700,2040478650,26350,26350,26350,26350,0
|
|
20230829,175600,2040478650,26350,26350,26350,26350,0
|
|
20230829,175500,2040478650,26350,26350,26350,26350,0
|
|
20230829,175400,2040478650,26350,26350,26350,26350,0
|
|
20230829,175300,2040478650,26350,26350,26350,26350,1015
|
|
20230829,175200,2040478650,26350,26350,26350,26350,0
|
|
20230829,175100,2040478650,26350,26350,26350,26350,0
|
|
20230829,175000,2040478650,26350,26350,26350,26350,0
|
|
20230829,174900,2040478650,26350,26350,26350,26350,0
|
|
20230829,174800,2040478650,26350,26350,26350,26350,0
|
|
20230829,174700,2040478650,26350,26350,26350,26350,0
|
|
20230829,174600,2040478650,26350,26350,26350,26350,0
|
|
20230829,174500,2040478650,26350,26350,26350,26350,0
|
|
20230829,174400,2040478650,26350,26350,26350,26350,0
|
|
20230829,174300,2040478650,26350,26350,26350,26350,0
|
|
20230829,174200,2040478650,26350,26350,26350,26350,0
|
|
20230829,174100,2040478650,26350,26350,26350,26350,0
|
|
20230829,174000,2040478650,26350,26350,26350,26350,0
|
|
20230829,173900,2040478650,26350,26350,26350,26350,0
|
|
20230829,173800,2040478650,26350,26350,26350,26350,0
|
|
20230829,173700,2040478650,26350,26350,26350,26350,0
|
|
20230829,173600,2040478650,26350,26350,26350,26350,0
|
|
20230829,173500,2040478650,26350,26350,26350,26350,0
|
|
20230829,173400,2040478650,26350,26350,26350,26350,0
|
|
20230829,173300,2040478650,26350,26350,26350,26350,0
|
|
20230829,173200,2040478650,26350,26350,26350,26350,0
|
|
20230829,173100,2040478650,26350,26350,26350,26350,0
|
|
20230829,173000,2040478650,26350,26350,26350,26350,0
|
|
20230829,172900,2040478650,26350,26350,26350,26350,0
|
|
20230829,172800,2040478650,26350,26350,26350,26350,0
|
|
20230829,172700,2040478650,26350,26350,26350,26350,0
|
|
20230829,172600,2040478650,26350,26350,26350,26350,0
|
|
20230829,172500,2040478650,26350,26350,26350,26350,0
|
|
20230829,172400,2040478650,26350,26350,26350,26350,0
|
|
20230829,172300,2040478650,26350,26350,26350,26350,1015
|
|
20230829,172200,2040478650,26350,26350,26350,26350,0
|
|
20230829,172100,2040478650,26350,26350,26350,26350,0
|
|
20230829,172000,2040478650,26350,26350,26350,26350,0
|
|
20230829,171900,2040478650,26350,26350,26350,26350,0
|
|
20230829,171800,2040478650,26350,26350,26350,26350,0
|
|
20230829,171700,2040478650,26350,26350,26350,26350,0
|
|
20230829,171600,2040478650,26350,26350,26350,26350,0
|
|
20230829,171500,2040478650,26350,26350,26350,26350,0
|
|
20230829,171400,2040478650,26350,26350,26350,26350,0
|
|
20230829,171300,2040478650,26350,26350,26350,26350,0
|
|
20230829,171200,2040478650,26350,26350,26350,26350,0
|
|
20230829,171100,2040478650,26350,26350,26350,26350,0
|
|
20230829,171000,2040478650,26350,26350,26350,26350,0
|
|
20230829,170900,2040478650,26350,26350,26350,26350,0
|
|
20230829,170800,2040478650,26350,26350,26350,26350,0
|
|
20230829,170700,2040478650,26350,26350,26350,26350,0
|
|
20230829,170600,2040478650,26350,26350,26350,26350,0
|
|
20230829,170500,2040478650,26350,26350,26350,26350,0
|
|
20230829,170400,2040478650,26350,26350,26350,26350,0
|
|
20230829,170300,2040478650,26350,26350,26350,26350,0
|
|
20230829,170200,2040478650,26350,26350,26350,26350,0
|
|
20230829,170100,2040478650,26350,26350,26350,26350,0
|
|
20230829,170000,2040478650,26350,26350,26350,26350,0
|
|
20230829,165900,2040478650,26350,26350,26350,26350,0
|
|
20230829,165800,2040478650,26350,26350,26350,26350,0
|
|
20230829,165700,2040478650,26350,26350,26350,26350,0
|
|
20230829,165600,2040478650,26350,26350,26350,26350,0
|
|
20230829,165500,2040478650,26350,26350,26350,26350,0
|
|
20230829,165400,2040478650,26350,26350,26350,26350,0
|
|
20230829,165300,2040478650,26350,26350,26350,26350,1015
|
|
20230829,165200,2040478650,26350,26350,26350,26350,0
|
|
20230829,165100,2040478650,26350,26350,26350,26350,0
|
|
20230829,165000,2040478650,26350,26350,26350,26350,0
|
|
20230829,164900,2040478650,26350,26350,26350,26350,0
|
|
20230829,164800,2040478650,26350,26350,26350,26350,0
|
|
20230829,164700,2040478650,26350,26350,26350,26350,0
|
|
20230829,164600,2040478650,26350,26350,26350,26350,0
|
|
20230829,164500,2040478650,26350,26350,26350,26350,0
|
|
20230829,164400,2040478650,26350,26350,26350,26350,0
|
|
20230829,164300,2040478650,26350,26350,26350,26350,0
|
|
20230829,164200,2040478650,26350,26350,26350,26350,0
|
|
20230829,164100,2040478650,26350,26350,26350,26350,0
|
|
20230829,164000,2040478650,26350,26350,26350,26350,0
|
|
20230829,163900,2040478650,26350,26350,26350,26350,0
|
|
20230829,163800,2040478650,26350,26350,26350,26350,0
|
|
20230829,163700,2040478650,26350,26350,26350,26350,0
|
|
20230829,163600,2040478650,26350,26350,26350,26350,0
|
|
20230829,163500,2040478650,26350,26350,26350,26350,0
|
|
20230829,163400,2040478650,26350,26350,26350,26350,0
|
|
20230829,163300,2040478650,26350,26350,26350,26350,0
|
|
20230829,163200,2040478650,26350,26350,26350,26350,0
|
|
20230829,163100,2040478650,26350,26350,26350,26350,0
|
|
20230829,163000,2040478650,26350,26350,26350,26350,0
|
|
20230829,162900,2040478650,26350,26350,26350,26350,0
|
|
20230829,162800,2040478650,26350,26350,26350,26350,0
|
|
20230829,162700,2040478650,26350,26350,26350,26350,0
|
|
20230829,162600,2040478650,26350,26350,26350,26350,0
|
|
20230829,162500,2040478650,26350,26350,26350,26350,0
|
|
20230829,162400,2040478650,26350,26350,26350,26350,0
|
|
20230829,162300,2040478650,26350,26350,26350,26350,1015
|
|
20230829,162200,2040478650,26350,26350,26350,26350,0
|
|
20230829,162100,2040478650,26350,26350,26350,26350,0
|
|
20230829,162000,2040478650,26350,26350,26350,26350,0
|
|
20230829,161900,2040478650,26350,26350,26350,26350,0
|
|
20230829,161800,2040478650,26350,26350,26350,26350,0
|
|
20230829,161700,2040478650,26350,26350,26350,26350,0
|
|
20230829,161600,2040478650,26350,26350,26350,26350,0
|
|
20230829,161500,2040478650,26350,26350,26350,26350,0
|
|
20230829,161400,2040478650,26350,26350,26350,26350,0
|
|
20230829,161300,2040478650,26350,26350,26350,26350,0
|
|
20230829,161200,2040478650,26350,26350,26350,26350,0
|
|
20230829,161100,2040478650,26350,26350,26350,26350,0
|
|
20230829,161000,2040478650,26350,26350,26350,26350,0
|
|
20230829,160900,2040478650,26350,26350,26350,26350,0
|
|
20230829,160800,2040478650,26350,26350,26350,26350,0
|
|
20230829,160700,2040478650,26350,26350,26350,26350,0
|
|
20230829,160600,2040478650,26350,26350,26350,26350,0
|
|
20230829,160500,2040478650,26350,26350,26350,26350,0
|
|
20230829,160400,2040478650,26350,26350,26350,26350,0
|
|
20230829,160300,2040478650,26350,26350,26350,26350,0
|
|
20230829,160200,2040478650,26350,26350,26350,26350,0
|
|
20230829,160100,2040478650,26350,26350,26350,26350,0
|
|
20230829,160000,2040478650,26350,26350,26350,26350,0
|
|
20230829,155900,2040478650,26350,26350,26350,26350,0
|
|
20230829,155800,2040478650,26350,26350,26350,26350,0
|
|
20230829,155700,2040478650,26350,26350,26350,26350,0
|
|
20230829,155600,2040478650,26350,26350,26350,26350,0
|
|
20230829,155500,2040478650,26350,26350,26350,26350,0
|
|
20230829,155400,2040478650,26350,26350,26350,26350,0
|
|
20230829,155300,2040478650,26350,26350,26350,26350,1015
|
|
20230829,155200,2040478650,26350,26350,26350,26350,0
|
|
20230829,155100,2040478650,26350,26350,26350,26350,0
|
|
20230829,155000,2040478650,26350,26350,26350,26350,0
|
|
20230829,154900,2040478650,26350,26350,26350,26350,0
|
|
20230829,154800,2040478650,26350,26350,26350,26350,0
|
|
20230829,154700,2040478650,26350,26350,26350,26350,0
|
|
20230829,154600,2040478650,26350,26350,26350,26350,0
|
|
20230829,154500,2040478650,26350,26350,26350,26350,0
|
|
20230829,154400,2040478650,26350,26350,26350,26350,0
|
|
20230829,154300,2040478650,26350,26350,26350,26350,0
|
|
20230829,154200,2040478650,26350,26350,26350,26350,0
|
|
20230829,154100,2040478650,26350,26350,26350,26350,0
|
|
20230829,154000,2040478650,26350,26350,26350,26350,0
|
|
20230829,153900,2040478650,26350,26350,26350,26350,0
|
|
20230829,153800,2040478650,26350,26350,26350,26350,0
|
|
20230829,153700,2040478650,26350,26350,26350,26350,0
|
|
20230829,153600,2040478650,26350,26350,26350,26350,0
|
|
20230829,153500,2040478650,26350,26350,26350,26350,0
|
|
20230829,153400,2040478650,26350,26350,26350,26350,0
|
|
20230829,153300,2040478650,26350,26350,26350,26350,0
|
|
20230829,153200,2040478650,26350,26350,26350,26350,0
|
|
20230829,153100,2040478650,26350,26350,26350,26350,0
|
|
20230829,153000,2040478650,26350,26350,26350,26350,1015
|
|
20230829,152900,2013733400,26300,26300,26300,26300,0
|
|
20230829,152800,2013733400,26300,26300,26300,26300,0
|
|
20230829,152700,2013733400,26300,26300,26300,26300,0
|
|
20230829,152600,2013733400,26300,26300,26300,26300,0
|
|
20230829,152500,2013733400,26300,26300,26300,26300,0
|
|
20230829,152400,2013733400,26300,26300,26300,26300,0
|
|
20230829,152300,2013733400,26300,26300,26300,26300,0
|
|
20230829,152200,2013733400,26300,26300,26300,26300,0
|
|
20230829,152100,2013733400,26300,26300,26300,26300,0
|
|
20230829,152000,2013733400,26300,26300,26300,26300,0
|
|
20230829,151900,2013733400,26300,26300,26300,26300,199
|
|
20230829,151800,2008499700,26300,26350,26350,26300,78
|
|
20230829,151700,2006447300,26300,26350,26350,26300,129
|
|
20230829,151600,2003049400,26350,26350,26350,26350,22
|
|
20230829,151500,2002469700,26350,26250,26350,26250,383
|
|
20230829,151400,1992404600,26400,26300,26400,26300,188
|
|
20230829,151300,1987458500,26300,26300,26300,26300,11
|
|
20230829,151200,1987169200,26300,26250,26300,26250,436
|
|
20230829,151100,1975711050,26250,26250,26250,26250,0
|
|
20230829,151000,1975711050,26250,26250,26250,26250,134
|
|
20230829,150900,1972193550,26250,26250,26250,26250,0
|
|
20230829,150800,1972193550,26250,26300,26300,26250,88
|
|
20230829,150700,1969879200,26300,26400,26400,26250,1861
|
|
20230829,150600,1920921950,26300,26350,26350,26300,300
|
|
20230829,150500,1913027300,26400,26400,26450,26350,449
|
|
20230829,150400,1901169800,26350,26350,26350,26350,0
|
|
20230829,150300,1901169800,26350,26350,26350,26350,56
|
|
20230829,150200,1899694200,26350,26350,26350,26350,66
|
|
20230829,150100,1897955100,26350,26400,26400,26350,764
|
|
20230829,150000,1877789250,26400,26400,26400,26400,119
|
|
20230829,145900,1874647650,26350,26350,26400,26350,43
|
|
20230829,145800,1873513050,26350,26350,26350,26350,146
|
|
20230829,145700,1869665950,26350,26300,26350,26300,21
|
|
20230829,145600,1869112800,26350,26350,26350,26350,20
|
|
20230829,145500,1868585800,26350,26350,26350,26350,12
|
|
20230829,145400,1868269600,26350,26350,26350,26350,136
|
|
20230829,145300,1864686000,26350,26350,26350,26350,3
|
|
20230829,145200,1864606950,26350,26350,26350,26350,90
|
|
20230829,145100,1862235450,26350,26350,26350,26350,52
|
|
20230829,145000,1860865250,26350,26350,26350,26350,0
|
|
20230829,144900,1860865250,26350,26350,26350,26350,86
|
|
20230829,144800,1858599150,26350,26350,26350,26350,50
|
|
20230829,144700,1857281650,26300,26300,26300,26300,30
|
|
20230829,144600,1856492650,26350,26300,26350,26300,90
|
|
20230829,144500,1854121300,26300,26300,26300,26300,100
|
|
20230829,144400,1851491300,26300,26250,26300,26250,137
|
|
20230829,144300,1847893200,26250,26250,26250,26250,5
|
|
20230829,144200,1847761950,26250,26350,26350,26250,1733
|
|
20230829,144100,1802109150,26350,26350,26350,26350,20
|
|
20230829,144000,1801582150,26350,26350,26350,26350,104
|
|
20230829,143900,1798841750,26400,26400,26400,26400,0
|
|
20230829,143800,1798841750,26400,26400,26400,26400,124
|
|
20230829,143700,1795568150,26400,26400,26400,26400,8
|
|
20230829,143600,1795356950,26400,26450,26450,26400,88
|
|
20230829,143500,1793031200,26450,26450,26500,26400,1120
|
|
20230829,143400,1763412850,26450,26400,26450,26400,126
|
|
20230829,143300,1760083950,26450,26450,26450,26450,111
|
|
20230829,143200,1757148000,26450,26450,26450,26450,18
|
|
20230829,143100,1756671900,26450,26450,26450,26450,3
|
|
20230829,143000,1756592550,26450,26400,26450,26400,788
|
|
20230829,142900,1735757050,26400,26400,26400,26400,21
|
|
20230829,142800,1735202650,26400,26400,26400,26400,3
|
|
20230829,142700,1735123450,26400,26400,26400,26400,352
|
|
20230829,142600,1725830650,26400,26400,26400,26400,98
|
|
20230829,142500,1723243450,26400,26350,26400,26350,25
|
|
20230829,142400,1722583900,26350,26350,26400,26350,88
|
|
20230829,142300,1720263300,26350,26350,26350,26350,101
|
|
20230829,142200,1717601950,26350,26350,26350,26350,106
|
|
20230829,142100,1714808850,26350,26350,26350,26350,100
|
|
20230829,142000,1712173850,26350,26350,26350,26350,109
|
|
20230829,141900,1709301700,26300,26300,26300,26300,10
|
|
20230829,141800,1709038700,26300,26350,26350,26300,24
|
|
20230829,141700,1708406550,26300,26300,26300,26300,12
|
|
20230829,141600,1708090950,26350,26350,26350,26350,105
|
|
20230829,141500,1705324200,26300,26300,26300,26300,116
|
|
20230829,141400,1702273400,26300,26300,26300,26300,42
|
|
20230829,141300,1701168800,26300,26300,26300,26300,89
|
|
20230829,141200,1698828100,26300,26300,26300,26300,105
|
|
20230829,141100,1696066600,26250,26250,26250,26250,79
|
|
20230829,141000,1693992850,26250,26300,26300,26250,237
|
|
20230829,140900,1687762500,26300,26300,26300,26300,1
|
|
20230829,140800,1687736200,26250,26250,26250,26250,0
|
|
20230829,140700,1687736200,26250,26250,26250,26250,300
|
|
20230829,140600,1679861200,26250,26250,26250,26250,7
|
|
20230829,140500,1679677450,26250,26250,26250,26250,0
|
|
20230829,140400,1679677450,26250,26250,26250,26250,137
|
|
20230829,140300,1676081200,26300,26300,26300,26300,51
|
|
20230829,140200,1674739900,26300,26300,26300,26300,75
|
|
20230829,140100,1672767400,26300,26250,26300,26250,98
|
|
20230829,140000,1670191000,26350,26250,26350,26250,27
|
|
20230829,135900,1669482050,26250,26300,26300,26250,556
|
|
20230829,135800,1654869300,26300,26300,26300,26300,30
|
|
20230829,135700,1654080300,26300,26300,26300,26300,13
|
|
20230829,135600,1653738400,26300,26300,26300,26300,1
|
|
20230829,135500,1653712100,26350,26350,26350,26350,0
|
|
20230829,135400,1653712100,26350,26350,26350,26350,86
|
|
20230829,135300,1651446000,26350,26350,26350,26350,268
|
|
20230829,135200,1644384200,26350,26350,26350,26350,35
|
|
20230829,135100,1643461950,26450,26450,26450,26450,87
|
|
20230829,135000,1641160800,26450,26450,26450,26250,682
|
|
20230829,134900,1623237050,26350,26350,26350,26350,34
|
|
20230829,134800,1622341150,26350,26350,26350,26350,150
|
|
20230829,134700,1618388650,26350,26400,26400,26350,336
|
|
20230829,134600,1609524350,26400,26450,26450,26400,392
|
|
20230829,134500,1599161900,26450,26450,26450,26450,0
|
|
20230829,134400,1599161900,26450,26450,26450,26450,0
|
|
20230829,134300,1599161900,26450,26400,26500,26400,225
|
|
20230829,134200,1593210750,26400,26400,26400,26400,2
|
|
20230829,134100,1593157950,26450,26400,26450,26400,274
|
|
20230829,134000,1585922650,26450,26450,26450,26450,93
|
|
20230829,133900,1583462800,26450,26450,26450,26450,583
|
|
20230829,133800,1568042450,26450,26450,26500,26450,214
|
|
20230829,133700,1562372850,26450,26450,26500,26450,225
|
|
20230829,133600,1556411600,26500,26500,26500,26500,5
|
|
20230829,133500,1556279100,26450,26500,26500,26450,112
|
|
20230829,133400,1553312400,26500,26500,26500,26500,32
|
|
20230829,133300,1552464400,26500,26500,26500,26500,61
|
|
20230829,133200,1550847900,26450,26500,26500,26450,553
|
|
20230829,133100,1536194900,26450,26450,26450,26400,472
|
|
20230829,133000,1523711150,26500,26500,26500,26500,0
|
|
20230829,132900,1523711150,26500,26500,26500,26500,87
|
|
20230829,132800,1521405650,26500,26500,26500,26500,37
|
|
20230829,132700,1520425150,26500,26500,26500,26500,86
|
|
20230829,132600,1518146150,26500,26450,26500,26450,90
|
|
20230829,132500,1515762400,26500,26550,26550,26500,396
|
|
20230829,132400,1505268100,26500,26450,26500,26450,1030
|
|
20230829,132300,1477978250,26450,26450,26450,26450,2
|
|
20230829,132200,1477925350,26450,26400,26450,26400,4
|
|
20230829,132100,1477819700,26450,26450,26450,26450,88
|
|
20230829,132000,1475492100,26450,26450,26450,26400,22
|
|
20230829,131900,1474910300,26450,26450,26450,26450,0
|
|
20230829,131800,1474910300,26450,26450,26450,26450,137
|
|
20230829,131700,1471286650,26400,26400,26400,26400,0
|
|
20230829,131600,1471286650,26400,26400,26400,26400,64
|
|
20230829,131500,1469597050,26300,26350,26350,26300,823
|
|
20230829,131400,1447941050,26350,26450,26450,26350,90
|
|
20230829,131300,1445560750,26500,26450,26500,26450,87
|
|
20230829,131200,1443257250,26450,26450,26450,26350,192
|
|
20230829,131100,1438179850,26300,26400,26400,26300,320
|
|
20230829,131000,1429746850,26450,26450,26450,26450,210
|
|
20230829,130900,1424192350,26500,26550,26550,26500,376
|
|
20230829,130800,1414215950,26550,26550,26550,26550,0
|
|
20230829,130700,1414215950,26550,26550,26550,26500,210
|
|
20230829,130600,1408640550,26600,26600,26600,26600,0
|
|
20230829,130500,1408640550,26600,26550,26600,26550,100
|
|
20230829,130400,1405981450,26600,26550,26600,26550,822
|
|
20230829,130300,1384157100,26600,26500,26600,26500,705
|
|
20230829,130200,1365441000,26500,26500,26550,26500,17
|
|
20230829,130100,1364990250,26500,26550,26550,26500,31
|
|
20230829,130000,1364167800,26550,26550,26550,26550,0
|
|
20230829,125900,1364167800,26550,26550,26550,26500,243
|
|
20230829,125800,1357716200,26500,26550,26550,26500,104
|
|
20230829,125700,1354955200,26550,26550,26550,26500,482
|
|
20230829,125600,1342177950,26500,26450,26500,26450,1037
|
|
20230829,125500,1314703400,26450,26450,26500,26450,15
|
|
20230829,125400,1314306600,26500,26500,26500,26500,100
|
|
20230829,125300,1311656600,26500,26500,26500,26500,306
|
|
20230829,125200,1303547600,26450,26500,26500,26450,254
|
|
20230829,125100,1296829250,26500,26500,26500,26500,181
|
|
20230829,125000,1292032750,26500,26450,26500,26450,1348
|
|
20230829,124900,1256321250,26450,26450,26450,26400,1623
|
|
20230829,124800,1213393450,26450,26450,26450,26450,106
|
|
20230829,124700,1210589750,26450,26350,26450,26350,953
|
|
20230829,124600,1185430650,26350,26350,26350,26350,1
|
|
20230829,124500,1185404300,26400,26400,26400,26400,109
|
|
20230829,124400,1182526700,26350,26350,26350,26350,3
|
|
20230829,124300,1182447650,26400,26400,26400,26400,87
|
|
20230829,124200,1180150850,26400,26400,26400,26400,147
|
|
20230829,124100,1176270050,26400,26400,26400,26400,10
|
|
20230829,124000,1176006050,26350,26350,26350,26350,0
|
|
20230829,123900,1176006050,26350,26350,26400,26350,79
|
|
20230829,123800,1173921650,26350,26400,26400,26350,257
|
|
20230829,123700,1167144900,26400,26350,26400,26350,297
|
|
20230829,123600,1159317950,26350,26400,26400,26350,23
|
|
20230829,123500,1158710900,26400,26350,26400,26350,84
|
|
20230829,123400,1156496400,26400,26400,26400,26400,428
|
|
20230829,123300,1145197200,26350,26350,26350,26350,11
|
|
20230829,123200,1144907350,26400,26400,26400,26400,306
|
|
20230829,123100,1136828950,26400,26400,26400,26400,817
|
|
20230829,123000,1115260150,26350,26350,26350,26350,919
|
|
20230829,122900,1091044500,26400,26400,26400,26400,113
|
|
20230829,122800,1088061300,26400,26350,26400,26350,3
|
|
20230829,122700,1087982150,26350,26400,26400,26350,29
|
|
20230829,122600,1087216600,26400,26400,26400,26400,96
|
|
20230829,122500,1084682200,26400,26400,26400,26400,101
|
|
20230829,122400,1082015800,26400,26400,26400,26400,105
|
|
20230829,122300,1079243800,26350,26400,26400,26350,5
|
|
20230829,122200,1079111950,26350,26350,26350,26350,7
|
|
20230829,122100,1078927500,26350,26350,26400,26350,2372
|
|
20230829,122000,1016419200,26350,26350,26350,26350,0
|
|
20230829,121900,1016419200,26350,26350,26350,26350,17
|
|
20230829,121800,1015971250,26350,26350,26350,26350,188
|
|
20230829,121700,1011017450,26350,26350,26350,26350,2
|
|
20230829,121600,1010964750,26350,26300,26350,26300,21
|
|
20230829,121500,1010411550,26350,26300,26350,26300,2958
|
|
20230829,121400,932579650,26300,26250,26300,26250,41
|
|
20230829,121300,931501400,26250,26300,26300,26250,2
|
|
20230829,121200,931448850,26250,26250,26300,26250,208
|
|
20230829,121100,925984050,26250,26250,26250,26250,96
|
|
20230829,121000,923464050,26250,26250,26250,26250,17
|
|
20230829,120900,923017800,26250,26300,26300,26250,12
|
|
20230829,120800,922702450,26300,26300,26300,26300,19
|
|
20230829,120700,922202750,26300,26300,26300,26300,107
|
|
20230829,120600,919388650,26300,26300,26300,26300,146
|
|
20230829,120500,915548850,26300,26300,26300,26300,87
|
|
20230829,120400,913260750,26300,26250,26300,26250,15
|
|
20230829,120300,912866950,26300,26300,26300,26300,20
|
|
20230829,120200,912340950,26300,26300,26300,26300,0
|
|
20230829,120100,912340950,26300,26300,26300,26300,86
|
|
20230829,120000,910079150,26300,26300,26300,26300,0
|
|
20230829,115900,910079150,26300,26250,26300,26250,333
|
|
20230829,115800,901328600,26250,26250,26250,26250,1
|
|
20230829,115700,901302350,26300,26300,26300,26300,18
|
|
20230829,115600,900828950,26300,26300,26300,26300,86
|
|
20230829,115500,898567150,26300,26300,26300,26300,16
|
|
20230829,115400,898146350,26250,26250,26250,26250,1
|
|
20230829,115300,898120100,26300,26300,26300,26300,119
|
|
20230829,115200,894990400,26300,26300,26300,26300,0
|
|
20230829,115100,894990400,26300,26300,26300,26300,57
|
|
20230829,115000,893491300,26300,26300,26300,26300,485
|
|
20230829,114900,880735800,26250,26250,26250,26250,5
|
|
20230829,114800,880604550,26250,26250,26250,26250,43
|
|
20230829,114700,879475800,26250,26250,26250,26250,0
|
|
20230829,114600,879475800,26250,26250,26250,26250,21
|
|
20230829,114500,878924550,26250,26250,26250,26200,89
|
|
20230829,114400,876588400,26250,26250,26250,26250,107
|
|
20230829,114300,873779650,26250,26250,26250,26250,47
|
|
20230829,114200,872545900,26250,26300,26300,26250,243
|
|
20230829,114100,866165350,26300,26300,26300,26300,0
|
|
20230829,114000,866165350,26300,26300,26300,26300,200
|
|
20230829,113900,860905350,26300,26300,26300,26300,86
|
|
20230829,113800,858643550,26300,26300,26300,26300,87
|
|
20230829,113700,856355450,26250,26250,26250,26250,4
|
|
20230829,113600,856250450,26250,26250,26250,26250,91
|
|
20230829,113500,853861700,26250,26250,26250,26250,314
|
|
20230829,113400,845619200,26250,26250,26250,26250,1143
|
|
20230829,113300,815615450,26250,26250,26250,26250,2
|
|
20230829,113200,815562950,26250,26200,26250,26200,232
|
|
20230829,113100,809484500,26200,26200,26200,26200,0
|
|
20230829,113000,809484500,26200,26200,26200,26200,402
|
|
20230829,112900,798952100,26200,26200,26200,26200,20
|
|
20230829,112800,798428100,26200,26200,26200,26200,0
|
|
20230829,112700,798428100,26200,26200,26200,26200,40
|
|
20230829,112600,797380100,26200,26200,26200,26200,48
|
|
20230829,112500,796122500,26200,26200,26250,26200,121
|
|
20230829,112400,792951350,26250,26250,26250,26250,51
|
|
20230829,112300,791612600,26250,26250,26250,26250,105
|
|
20230829,112200,788856350,26250,26250,26250,26250,175
|
|
20230829,112100,784262600,26200,26200,26200,26200,0
|
|
20230829,112000,784262600,26200,26200,26200,26200,10
|
|
20230829,111900,784000600,26200,26200,26200,26200,1
|
|
20230829,111800,783974400,26200,26200,26200,26200,1
|
|
20230829,111700,783948200,26200,26200,26200,26200,0
|
|
20230829,111600,783948200,26200,26200,26200,26200,84
|
|
20230829,111500,781747400,26200,26250,26250,26200,140
|
|
20230829,111400,778074950,26250,26250,26250,26250,124
|
|
20230829,111300,774819950,26200,26200,26200,26200,1
|
|
20230829,111200,774793750,26200,26200,26200,26200,150
|
|
20230829,111100,770863750,26200,26250,26250,26200,55
|
|
20230829,111000,769422500,26200,26250,26250,26200,91
|
|
20230829,110900,767033800,26250,26250,26250,26200,123
|
|
20230829,110800,763810100,26250,26250,26250,26250,0
|
|
20230829,110700,763810100,26250,26250,26250,26200,264
|
|
20230829,110600,756880950,26250,26250,26250,26250,264
|
|
20230829,110500,749950950,26200,26200,26250,26200,188
|
|
20230829,110400,745017200,26200,26150,26200,26150,1178
|
|
20230829,110300,714162800,26150,26150,26150,26150,253
|
|
20230829,110200,707546850,26100,26100,26100,26100,3
|
|
20230829,110100,707468550,26100,26100,26100,26100,0
|
|
20230829,110000,707468550,26100,26150,26150,26100,2
|
|
20230829,105900,707416300,26100,26150,26150,26100,29
|
|
20230829,105800,706658600,26150,26150,26150,26150,144
|
|
20230829,105700,702893000,26150,26150,26150,26100,530
|
|
20230829,105600,689034150,26150,26100,26150,26100,193
|
|
20230829,105500,683995950,26100,26150,26150,26100,10
|
|
20230829,105400,683734550,26150,26150,26150,26150,18
|
|
20230829,105300,683263850,26150,26150,26150,26150,106
|
|
20230829,105200,680491950,26150,26100,26150,26100,9
|
|
20230829,105100,680256650,26150,26150,26150,26150,0
|
|
20230829,105000,680256650,26150,26150,26150,26150,86
|
|
20230829,104900,678007750,26150,26150,26150,26150,3
|
|
20230829,104800,677929300,26150,26050,26150,26050,122
|
|
20230829,104700,674744550,26050,26050,26050,26050,111
|
|
20230829,104600,671853000,26050,26100,26100,26050,59
|
|
20230829,104500,670313600,26050,26100,26100,26050,98
|
|
20230829,104400,667756350,26100,26100,26100,26100,30
|
|
20230829,104300,666973350,26100,26100,26100,26100,19
|
|
20230829,104200,666477450,26100,26100,26100,26100,0
|
|
20230829,104100,666477450,26100,26100,26100,26100,0
|
|
20230829,104000,666477450,26100,26100,26100,26100,1
|
|
20230829,103900,666451350,26100,26000,26100,26000,2
|
|
20230829,103800,666399250,26050,26050,26050,26050,195
|
|
20230829,103700,661319500,26050,26050,26050,26050,303
|
|
20230829,103600,653426350,26100,26100,26100,26100,0
|
|
20230829,103500,653426350,26100,26100,26100,26100,0
|
|
20230829,103400,653426350,26100,26100,26100,26100,0
|
|
20230829,103300,653426350,26100,26100,26100,26100,0
|
|
20230829,103200,653426350,26100,25950,26100,25950,11
|
|
20230829,103100,653140450,25950,26100,26100,25950,519
|
|
20230829,103000,639655100,25950,26050,26100,25950,1061
|
|
20230829,102900,611983000,25950,25950,25950,25950,0
|
|
20230829,102800,611983000,25950,26050,26050,25950,31
|
|
20230829,102700,611175550,26050,26000,26050,26000,155
|
|
20230829,102600,607138900,26000,26000,26000,26000,2
|
|
20230829,102500,607086900,26000,26000,26000,26000,129
|
|
20230829,102400,603732900,26000,25950,26000,25950,12
|
|
20230829,102300,603421400,25950,25950,25950,25950,0
|
|
20230829,102200,603421400,25950,25950,25950,25950,20
|
|
20230829,102100,602902400,25950,25950,25950,25950,125
|
|
20230829,102000,599658650,25950,25950,25950,25950,310
|
|
20230829,101900,591614150,25950,25950,26050,25950,54
|
|
20230829,101800,590208050,25950,25950,25950,25950,2
|
|
20230829,101700,590156150,26050,25900,26050,25900,163
|
|
20230829,101600,585928600,25900,25900,25900,25900,100
|
|
20230829,101500,583338600,25900,25950,25950,25900,11
|
|
20230829,101400,583053200,25950,25950,25950,25950,497
|
|
20230829,101300,570156050,25900,25950,25950,25900,159
|
|
20230829,101200,566032400,25950,25950,25950,25950,144
|
|
20230829,101100,562295600,26100,26100,26100,26100,100
|
|
20230829,101000,559685600,26100,26100,26100,26100,3
|
|
20230829,100900,559607300,26000,26000,26000,25950,80
|
|
20230829,100800,557527750,26000,26000,26000,26000,10
|
|
20230829,100700,557267750,26000,26100,26100,26000,112
|
|
20230829,100600,554349300,26150,26150,26150,26150,0
|
|
20230829,100500,554349300,26150,26100,26150,26100,50
|
|
20230829,100400,553042050,26150,26150,26150,26150,50
|
|
20230829,100300,551734550,26000,26050,26050,26000,654
|
|
20230829,100200,534719600,26150,26150,26150,26150,0
|
|
20230829,100100,534719600,26150,26100,26150,26050,180
|
|
20230829,100000,530026650,26100,26100,26150,26050,176
|
|
20230829,095900,525439300,26100,26100,26100,26100,12
|
|
20230829,095800,525126100,26100,26100,26100,26100,450
|
|
20230829,095700,513381100,26100,26150,26150,26100,15
|
|
20230829,095600,512989350,26150,26150,26150,26150,56
|
|
20230829,095500,511524950,26150,26150,26200,26150,170
|
|
20230829,095400,507079150,26200,26200,26200,26200,1
|
|
20230829,095300,507052950,26150,26150,26200,26150,207
|
|
20230829,095200,501637750,26150,26150,26150,26150,44
|
|
20230829,095100,500487150,26150,26150,26150,26150,146
|
|
20230829,095000,496669250,26150,26200,26200,26150,85
|
|
20230829,094900,494446250,26150,26150,26150,26150,27
|
|
20230829,094800,493740200,26200,26150,26200,26150,5
|
|
20230829,094700,493609350,26100,26100,26100,26100,28
|
|
20230829,094600,492878550,26100,26150,26150,26100,115
|
|
20230829,094500,489871550,26100,26150,26150,26100,220
|
|
20230829,094400,484124550,26150,26100,26150,26100,245
|
|
20230829,094300,477730000,26100,26200,26200,26100,148
|
|
20230829,094200,473867100,26150,26200,26200,26150,148
|
|
20230829,094100,469996550,26200,26200,26200,26200,0
|
|
20230829,094000,469996550,26200,26200,26200,26200,60
|
|
20230829,093900,468424550,26200,26200,26250,26200,423
|
|
20230829,093800,457341700,26250,26250,26300,26250,197
|
|
20230829,093700,452169050,26300,26300,26350,26300,991
|
|
20230829,093600,426105500,26300,26300,26350,26300,229
|
|
20230829,093500,420082750,26300,26200,26300,26200,2120
|
|
20230829,093400,364376500,26200,26200,26250,26150,1618
|
|
20230829,093300,321988000,26200,26200,26200,26150,602
|
|
20230829,093200,306218650,26200,26200,26200,26200,259
|
|
20230829,093100,299432850,26200,26000,26200,26000,2465
|
|
20230829,093000,235082100,26050,26050,26050,26050,169
|
|
20230829,092900,230679650,26050,26050,26050,26050,23
|
|
20230829,092800,230080500,26100,26100,26100,26050,484
|
|
20230829,092700,217469750,26100,26000,26100,26000,17
|
|
20230829,092600,217027650,26100,26100,26100,26100,32
|
|
20230829,092500,216192450,26100,26100,26100,26000,50
|
|
20230829,092400,214892250,26100,25900,26100,25900,257
|
|
20230829,092300,208205800,25900,25900,25900,25900,1
|
|
20230829,092200,208179900,25900,25900,25900,25900,40
|
|
20230829,092100,207143900,25800,26100,26100,25800,1916
|
|
20230829,092000,157508400,26100,26050,26100,26050,249
|
|
20230829,091900,151010250,26050,26050,26050,26050,138
|
|
20230829,091800,147415350,26000,26000,26000,26000,305
|
|
20230829,091700,139485350,26100,26050,26100,26050,288
|
|
20230829,091600,131973050,26050,26000,26050,26000,220
|
|
20230829,091500,126246950,25950,26000,26000,25950,150
|
|
20230829,091400,122348450,26000,26000,26000,26000,74
|
|
20230829,091300,120424450,25950,25950,25950,25850,115
|
|
20230829,091200,117441700,25950,25850,25950,25800,586
|
|
20230829,091100,102273700,25900,25900,25900,25900,51
|
|
20230829,091000,100952800,25900,25850,25900,25850,414
|
|
20230829,090900,90248300,25850,25900,25900,25850,115
|
|
20230829,090800,87270550,25900,25950,26000,25900,400
|
|
20230829,090700,76901550,25950,26000,26000,25950,68
|
|
20230829,090600,75133600,26000,25950,26000,25950,77
|
|
20230829,090500,73132100,25900,25900,25950,25900,60
|
|
20230829,090400,71576650,25900,25900,26000,25900,156
|
|
20230829,090300,67536150,25900,25950,25950,25900,98
|
|
20230829,090200,64993200,25950,26100,26100,25950,137
|
|
20230829,090100,61425050,26100,25850,26100,25800,739
|
|
20230829,090000,42317900,25850,26100,26100,25800,1627
|