719 lines
39 KiB
CSV
719 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,205600,24735211700,31600,31600,31600,31600,26621
|
|
20230814,205500,24735211700,31600,31600,31600,31600,0
|
|
20230814,205400,24735211700,31600,31600,31600,31600,0
|
|
20230814,205300,24735211700,31600,31600,31600,31600,0
|
|
20230814,205200,24735211700,31600,31600,31600,31600,0
|
|
20230814,205100,24735211700,31600,31600,31600,31600,0
|
|
20230814,205000,24735211700,31600,31600,31600,31600,0
|
|
20230814,204900,24735211700,31600,31600,31600,31600,0
|
|
20230814,204800,24735211700,31600,31600,31600,31600,0
|
|
20230814,204700,24735211700,31600,31600,31600,31600,0
|
|
20230814,204600,24735211700,31600,31600,31600,31600,0
|
|
20230814,204500,24735211700,31600,31600,31600,31600,0
|
|
20230814,204400,24735211700,31600,31600,31600,31600,0
|
|
20230814,204300,24735211700,31600,31600,31600,31600,0
|
|
20230814,204200,24735211700,31600,31600,31600,31600,0
|
|
20230814,204100,24735211700,31600,31600,31600,31600,0
|
|
20230814,204000,24735211700,31600,31600,31600,31600,0
|
|
20230814,203900,24735211700,31600,31600,31600,31600,0
|
|
20230814,203800,24735211700,31600,31600,31600,31600,0
|
|
20230814,203700,24735211700,31600,31600,31600,31600,0
|
|
20230814,203600,24735211700,31600,31600,31600,31600,0
|
|
20230814,203500,24735211700,31600,31600,31600,31600,0
|
|
20230814,203400,24735211700,31600,31600,31600,31600,0
|
|
20230814,203300,24735211700,31600,31600,31600,31600,0
|
|
20230814,203200,24735211700,31600,31600,31600,31600,0
|
|
20230814,203100,24735211700,31600,31600,31600,31600,0
|
|
20230814,203000,24735211700,31600,31600,31600,31600,0
|
|
20230814,202900,24735211700,31600,31600,31600,31600,0
|
|
20230814,202800,24735211700,31600,31600,31600,31600,0
|
|
20230814,202700,24735211700,31600,31600,31600,31600,0
|
|
20230814,202600,24735211700,31600,31600,31600,31600,26621
|
|
20230814,202500,24735211700,31600,31600,31600,31600,0
|
|
20230814,202400,24735211700,31600,31600,31600,31600,0
|
|
20230814,202300,24735211700,31600,31600,31600,31600,0
|
|
20230814,202200,24735211700,31600,31600,31600,31600,0
|
|
20230814,202100,24735211700,31600,31600,31600,31600,0
|
|
20230814,202000,24735211700,31600,31600,31600,31600,0
|
|
20230814,201900,24735211700,31600,31600,31600,31600,0
|
|
20230814,201800,24735211700,31600,31600,31600,31600,0
|
|
20230814,201700,24735211700,31600,31600,31600,31600,0
|
|
20230814,201600,24735211700,31600,31600,31600,31600,0
|
|
20230814,201500,24735211700,31600,31600,31600,31600,0
|
|
20230814,201400,24735211700,31600,31600,31600,31600,0
|
|
20230814,201300,24735211700,31600,31600,31600,31600,0
|
|
20230814,201200,24735211700,31600,31600,31600,31600,0
|
|
20230814,201100,24735211700,31600,31600,31600,31600,0
|
|
20230814,201000,24735211700,31600,31600,31600,31600,0
|
|
20230814,200900,24735211700,31600,31600,31600,31600,0
|
|
20230814,200800,24735211700,31600,31600,31600,31600,0
|
|
20230814,200700,24735211700,31600,31600,31600,31600,0
|
|
20230814,200600,24735211700,31600,31600,31600,31600,0
|
|
20230814,200500,24735211700,31600,31600,31600,31600,0
|
|
20230814,200400,24735211700,31600,31600,31600,31600,0
|
|
20230814,200300,24735211700,31600,31600,31600,31600,0
|
|
20230814,200200,24735211700,31600,31600,31600,31600,0
|
|
20230814,200100,24735211700,31600,31600,31600,31600,0
|
|
20230814,200000,24735211700,31600,31600,31600,31600,0
|
|
20230814,195900,24735211700,31600,31600,31600,31600,0
|
|
20230814,195800,24735211700,31600,31600,31600,31600,0
|
|
20230814,195700,24735211700,31600,31600,31600,31600,0
|
|
20230814,195600,24735211700,31600,31600,31600,31600,26621
|
|
20230814,195500,24735211700,31600,31600,31600,31600,0
|
|
20230814,195400,24735211700,31600,31600,31600,31600,0
|
|
20230814,195300,24735211700,31600,31600,31600,31600,0
|
|
20230814,195200,24735211700,31600,31600,31600,31600,0
|
|
20230814,195100,24735211700,31600,31600,31600,31600,0
|
|
20230814,195000,24735211700,31600,31600,31600,31600,0
|
|
20230814,194900,24735211700,31600,31600,31600,31600,0
|
|
20230814,194800,24735211700,31600,31600,31600,31600,0
|
|
20230814,194700,24735211700,31600,31600,31600,31600,0
|
|
20230814,194600,24735211700,31600,31600,31600,31600,0
|
|
20230814,194500,24735211700,31600,31600,31600,31600,0
|
|
20230814,194400,24735211700,31600,31600,31600,31600,0
|
|
20230814,194300,24735211700,31600,31600,31600,31600,0
|
|
20230814,194200,24735211700,31600,31600,31600,31600,0
|
|
20230814,194100,24735211700,31600,31600,31600,31600,0
|
|
20230814,194000,24735211700,31600,31600,31600,31600,0
|
|
20230814,193900,24735211700,31600,31600,31600,31600,0
|
|
20230814,193800,24735211700,31600,31600,31600,31600,0
|
|
20230814,193700,24735211700,31600,31600,31600,31600,0
|
|
20230814,193600,24735211700,31600,31600,31600,31600,0
|
|
20230814,193500,24735211700,31600,31600,31600,31600,0
|
|
20230814,193400,24735211700,31600,31600,31600,31600,0
|
|
20230814,193300,24735211700,31600,31600,31600,31600,0
|
|
20230814,193200,24735211700,31600,31600,31600,31600,0
|
|
20230814,193100,24735211700,31600,31600,31600,31600,0
|
|
20230814,193000,24735211700,31600,31600,31600,31600,0
|
|
20230814,192900,24735211700,31600,31600,31600,31600,0
|
|
20230814,192800,24735211700,31600,31600,31600,31600,0
|
|
20230814,192700,24735211700,31600,31600,31600,31600,0
|
|
20230814,192600,24735211700,31600,31600,31600,31600,26621
|
|
20230814,192500,24735211700,31600,31600,31600,31600,0
|
|
20230814,192400,24735211700,31600,31600,31600,31600,0
|
|
20230814,192300,24735211700,31600,31600,31600,31600,0
|
|
20230814,192200,24735211700,31600,31600,31600,31600,0
|
|
20230814,192100,24735211700,31600,31600,31600,31600,0
|
|
20230814,192000,24735211700,31600,31600,31600,31600,0
|
|
20230814,191900,24735211700,31600,31600,31600,31600,0
|
|
20230814,191800,24735211700,31600,31600,31600,31600,0
|
|
20230814,191700,24735211700,31600,31600,31600,31600,0
|
|
20230814,191600,24735211700,31600,31600,31600,31600,0
|
|
20230814,191500,24735211700,31600,31600,31600,31600,0
|
|
20230814,191400,24735211700,31600,31600,31600,31600,0
|
|
20230814,191300,24735211700,31600,31600,31600,31600,0
|
|
20230814,191200,24735211700,31600,31600,31600,31600,0
|
|
20230814,191100,24735211700,31600,31600,31600,31600,0
|
|
20230814,191000,24735211700,31600,31600,31600,31600,0
|
|
20230814,190900,24735211700,31600,31600,31600,31600,0
|
|
20230814,190800,24735211700,31600,31600,31600,31600,0
|
|
20230814,190700,24735211700,31600,31600,31600,31600,0
|
|
20230814,190600,24735211700,31600,31600,31600,31600,0
|
|
20230814,190500,24735211700,31600,31600,31600,31600,0
|
|
20230814,190400,24735211700,31600,31600,31600,31600,0
|
|
20230814,190300,24735211700,31600,31600,31600,31600,0
|
|
20230814,190200,24735211700,31600,31600,31600,31600,0
|
|
20230814,190100,24735211700,31600,31600,31600,31600,0
|
|
20230814,190000,24735211700,31600,31600,31600,31600,0
|
|
20230814,185900,24735211700,31600,31600,31600,31600,0
|
|
20230814,185800,24735211700,31600,31600,31600,31600,0
|
|
20230814,185700,24735211700,31600,31600,31600,31600,0
|
|
20230814,185600,24735211700,31600,31600,31600,31600,26621
|
|
20230814,185500,24735211700,31600,31600,31600,31600,0
|
|
20230814,185400,24735211700,31600,31600,31600,31600,0
|
|
20230814,185300,24735211700,31600,31600,31600,31600,0
|
|
20230814,185200,24735211700,31600,31600,31600,31600,0
|
|
20230814,185100,24735211700,31600,31600,31600,31600,0
|
|
20230814,185000,24735211700,31600,31600,31600,31600,0
|
|
20230814,184900,24735211700,31600,31600,31600,31600,0
|
|
20230814,184800,24735211700,31600,31600,31600,31600,0
|
|
20230814,184700,24735211700,31600,31600,31600,31600,0
|
|
20230814,184600,24735211700,31600,31600,31600,31600,0
|
|
20230814,184500,24735211700,31600,31600,31600,31600,0
|
|
20230814,184400,24735211700,31600,31600,31600,31600,0
|
|
20230814,184300,24735211700,31600,31600,31600,31600,0
|
|
20230814,184200,24735211700,31600,31600,31600,31600,0
|
|
20230814,184100,24735211700,31600,31600,31600,31600,0
|
|
20230814,184000,24735211700,31600,31600,31600,31600,0
|
|
20230814,183900,24735211700,31600,31600,31600,31600,0
|
|
20230814,183800,24735211700,31600,31600,31600,31600,0
|
|
20230814,183700,24735211700,31600,31600,31600,31600,0
|
|
20230814,183600,24735211700,31600,31600,31600,31600,0
|
|
20230814,183500,24735211700,31600,31600,31600,31600,0
|
|
20230814,183400,24735211700,31600,31600,31600,31600,0
|
|
20230814,183300,24735211700,31600,31600,31600,31600,0
|
|
20230814,183200,24735211700,31600,31600,31600,31600,0
|
|
20230814,183100,24735211700,31600,31600,31600,31600,0
|
|
20230814,183000,24735211700,31600,31600,31600,31600,0
|
|
20230814,182900,24735211700,31600,31600,31600,31600,0
|
|
20230814,182800,24735211700,31600,31600,31600,31600,0
|
|
20230814,182700,24735211700,31600,31600,31600,31600,0
|
|
20230814,182600,24735211700,31600,31600,31600,31600,26621
|
|
20230814,182500,24735211700,31600,31600,31600,31600,0
|
|
20230814,182400,24735211700,31600,31600,31600,31600,0
|
|
20230814,182300,24735211700,31600,31600,31600,31600,0
|
|
20230814,182200,24735211700,31600,31600,31600,31600,0
|
|
20230814,182100,24735211700,31600,31600,31600,31600,0
|
|
20230814,182000,24735211700,31600,31600,31600,31600,0
|
|
20230814,181900,24735211700,31600,31600,31600,31600,0
|
|
20230814,181800,24735211700,31600,31600,31600,31600,0
|
|
20230814,181700,24735211700,31600,31600,31600,31600,0
|
|
20230814,181600,24735211700,31600,31600,31600,31600,0
|
|
20230814,181500,24735211700,31600,31600,31600,31600,0
|
|
20230814,181400,24735211700,31600,31600,31600,31600,0
|
|
20230814,181300,24735211700,31600,31600,31600,31600,0
|
|
20230814,181200,24735211700,31600,31600,31600,31600,0
|
|
20230814,181100,24735211700,31600,31600,31600,31600,0
|
|
20230814,181000,24735211700,31600,31600,31600,31600,0
|
|
20230814,180900,24735211700,31600,31600,31600,31600,0
|
|
20230814,180800,24735211700,31600,31600,31600,31600,0
|
|
20230814,180700,24735211700,31600,31600,31600,31600,0
|
|
20230814,180600,24735211700,31600,31600,31600,31600,0
|
|
20230814,180500,24735211700,31600,31600,31600,31600,0
|
|
20230814,180400,24735211700,31600,31600,31600,31600,0
|
|
20230814,180300,24735211700,31600,31600,31600,31600,0
|
|
20230814,180200,24735211700,31600,31600,31600,31600,0
|
|
20230814,180100,24735211700,31600,31600,31600,31600,0
|
|
20230814,180000,24735211700,31600,31600,31600,31600,0
|
|
20230814,175900,24735211700,31600,31600,31600,31600,0
|
|
20230814,175800,24735211700,31600,31600,31600,31600,0
|
|
20230814,175700,24735211700,31600,31600,31600,31600,0
|
|
20230814,175600,24735211700,31600,31600,31600,31600,26621
|
|
20230814,175500,24735211700,31600,31600,31600,31600,0
|
|
20230814,175400,24735211700,31600,31600,31600,31600,0
|
|
20230814,175300,24735211700,31600,31600,31600,31600,0
|
|
20230814,175200,24735211700,31600,31600,31600,31600,0
|
|
20230814,175100,24735211700,31600,31600,31600,31600,0
|
|
20230814,175000,24735211700,31600,31600,31600,31600,0
|
|
20230814,174900,24735211700,31600,31600,31600,31600,0
|
|
20230814,174800,24735211700,31600,31600,31600,31600,0
|
|
20230814,174700,24735211700,31600,31600,31600,31600,0
|
|
20230814,174600,24735211700,31600,31600,31600,31600,0
|
|
20230814,174500,24735211700,31600,31600,31600,31600,0
|
|
20230814,174400,24735211700,31600,31600,31600,31600,0
|
|
20230814,174300,24735211700,31600,31600,31600,31600,0
|
|
20230814,174200,24735211700,31600,31600,31600,31600,0
|
|
20230814,174100,24735211700,31600,31600,31600,31600,0
|
|
20230814,174000,24735211700,31600,31600,31600,31600,0
|
|
20230814,173900,24735211700,31600,31600,31600,31600,0
|
|
20230814,173800,24735211700,31600,31600,31600,31600,0
|
|
20230814,173700,24735211700,31600,31600,31600,31600,0
|
|
20230814,173600,24735211700,31600,31600,31600,31600,0
|
|
20230814,173500,24735211700,31600,31600,31600,31600,0
|
|
20230814,173400,24735211700,31600,31600,31600,31600,0
|
|
20230814,173300,24735211700,31600,31600,31600,31600,0
|
|
20230814,173200,24735211700,31600,31600,31600,31600,0
|
|
20230814,173100,24735211700,31600,31600,31600,31600,0
|
|
20230814,173000,24735211700,31600,31600,31600,31600,0
|
|
20230814,172900,24735211700,31600,31600,31600,31600,0
|
|
20230814,172800,24735211700,31600,31600,31600,31600,0
|
|
20230814,172700,24735211700,31600,31600,31600,31600,0
|
|
20230814,172600,24735211700,31600,31600,31600,31600,26621
|
|
20230814,172500,24735211700,31600,31600,31600,31600,0
|
|
20230814,172400,24735211700,31600,31600,31600,31600,0
|
|
20230814,172300,24735211700,31600,31600,31600,31600,0
|
|
20230814,172200,24735211700,31600,31600,31600,31600,0
|
|
20230814,172100,24735211700,31600,31600,31600,31600,0
|
|
20230814,172000,24735211700,31600,31600,31600,31600,0
|
|
20230814,171900,24735211700,31600,31600,31600,31600,0
|
|
20230814,171800,24735211700,31600,31600,31600,31600,0
|
|
20230814,171700,24735211700,31600,31600,31600,31600,0
|
|
20230814,171600,24735211700,31600,31600,31600,31600,0
|
|
20230814,171500,24735211700,31600,31600,31600,31600,0
|
|
20230814,171400,24735211700,31600,31600,31600,31600,0
|
|
20230814,171300,24735211700,31600,31600,31600,31600,0
|
|
20230814,171200,24735211700,31600,31600,31600,31600,0
|
|
20230814,171100,24735211700,31600,31600,31600,31600,0
|
|
20230814,171000,24735211700,31600,31600,31600,31600,0
|
|
20230814,170900,24735211700,31600,31600,31600,31600,0
|
|
20230814,170800,24735211700,31600,31600,31600,31600,0
|
|
20230814,170700,24735211700,31600,31600,31600,31600,0
|
|
20230814,170600,24735211700,31600,31600,31600,31600,0
|
|
20230814,170500,24735211700,31600,31600,31600,31600,0
|
|
20230814,170400,24735211700,31600,31600,31600,31600,0
|
|
20230814,170300,24735211700,31600,31600,31600,31600,0
|
|
20230814,170200,24735211700,31600,31600,31600,31600,0
|
|
20230814,170100,24735211700,31600,31600,31600,31600,0
|
|
20230814,170000,24735211700,31600,31600,31600,31600,0
|
|
20230814,165900,24735211700,31600,31600,31600,31600,0
|
|
20230814,165800,24735211700,31600,31600,31600,31600,0
|
|
20230814,165700,24735211700,31600,31600,31600,31600,0
|
|
20230814,165600,24735211700,31600,31600,31600,31600,26621
|
|
20230814,165500,24735211700,31600,31600,31600,31600,0
|
|
20230814,165400,24735211700,31600,31600,31600,31600,0
|
|
20230814,165300,24735211700,31600,31600,31600,31600,0
|
|
20230814,165200,24735211700,31600,31600,31600,31600,0
|
|
20230814,165100,24735211700,31600,31600,31600,31600,0
|
|
20230814,165000,24735211700,31600,31600,31600,31600,0
|
|
20230814,164900,24735211700,31600,31600,31600,31600,0
|
|
20230814,164800,24735211700,31600,31600,31600,31600,0
|
|
20230814,164700,24735211700,31600,31600,31600,31600,0
|
|
20230814,164600,24735211700,31600,31600,31600,31600,0
|
|
20230814,164500,24735211700,31600,31600,31600,31600,0
|
|
20230814,164400,24735211700,31600,31600,31600,31600,0
|
|
20230814,164300,24735211700,31600,31600,31600,31600,0
|
|
20230814,164200,24735211700,31600,31600,31600,31600,0
|
|
20230814,164100,24735211700,31600,31600,31600,31600,0
|
|
20230814,164000,24735211700,31600,31600,31600,31600,0
|
|
20230814,163900,24735211700,31600,31600,31600,31600,0
|
|
20230814,163800,24735211700,31600,31600,31600,31600,0
|
|
20230814,163700,24735211700,31600,31600,31600,31600,0
|
|
20230814,163600,24735211700,31600,31600,31600,31600,0
|
|
20230814,163500,24735211700,31600,31600,31600,31600,0
|
|
20230814,163400,24735211700,31600,31600,31600,31600,0
|
|
20230814,163300,24735211700,31600,31600,31600,31600,0
|
|
20230814,163200,24735211700,31600,31600,31600,31600,0
|
|
20230814,163100,24735211700,31600,31600,31600,31600,0
|
|
20230814,163000,24735211700,31600,31600,31600,31600,0
|
|
20230814,162900,24735211700,31600,31600,31600,31600,0
|
|
20230814,162800,24735211700,31600,31600,31600,31600,0
|
|
20230814,162700,24735211700,31600,31600,31600,31600,0
|
|
20230814,162600,24735211700,31600,31600,31600,31600,26621
|
|
20230814,162500,24735211700,31600,31600,31600,31600,0
|
|
20230814,162400,24735211700,31600,31600,31600,31600,0
|
|
20230814,162300,24735211700,31600,31600,31600,31600,0
|
|
20230814,162200,24735211700,31600,31600,31600,31600,0
|
|
20230814,162100,24735211700,31600,31600,31600,31600,0
|
|
20230814,162000,24735211700,31600,31600,31600,31600,0
|
|
20230814,161900,24735211700,31600,31600,31600,31600,0
|
|
20230814,161800,24735211700,31600,31600,31600,31600,0
|
|
20230814,161700,24735211700,31600,31600,31600,31600,0
|
|
20230814,161600,24735211700,31600,31600,31600,31600,0
|
|
20230814,161500,24735211700,31600,31600,31600,31600,0
|
|
20230814,161400,24735211700,31600,31600,31600,31600,0
|
|
20230814,161300,24735211700,31600,31600,31600,31600,0
|
|
20230814,161200,24735211700,31600,31600,31600,31600,0
|
|
20230814,161100,24735211700,31600,31600,31600,31600,0
|
|
20230814,161000,24735211700,31600,31600,31600,31600,0
|
|
20230814,160900,24735211700,31600,31600,31600,31600,0
|
|
20230814,160800,24735211700,31600,31600,31600,31600,0
|
|
20230814,160700,24735211700,31600,31600,31600,31600,0
|
|
20230814,160600,24735211700,31600,31600,31600,31600,0
|
|
20230814,160500,24735211700,31600,31600,31600,31600,0
|
|
20230814,160400,24735211700,31600,31600,31600,31600,0
|
|
20230814,160300,24735211700,31600,31600,31600,31600,0
|
|
20230814,160200,24735211700,31600,31600,31600,31600,0
|
|
20230814,160100,24735211700,31600,31600,31600,31600,0
|
|
20230814,160000,24735211700,31600,31600,31600,31600,0
|
|
20230814,155900,24735211700,31600,31600,31600,31600,0
|
|
20230814,155800,24735211700,31600,31600,31600,31600,0
|
|
20230814,155700,24735211700,31600,31600,31600,31600,0
|
|
20230814,155600,24735211700,31600,31600,31600,31600,26621
|
|
20230814,155500,24735211700,31600,31600,31600,31600,0
|
|
20230814,155400,24735211700,31600,31600,31600,31600,0
|
|
20230814,155300,24735211700,31600,31600,31600,31600,0
|
|
20230814,155200,24735211700,31600,31600,31600,31600,0
|
|
20230814,155100,24735211700,31600,31600,31600,31600,0
|
|
20230814,155000,24735211700,31600,31600,31600,31600,0
|
|
20230814,154900,24735211700,31600,31600,31600,31600,0
|
|
20230814,154800,24735211700,31600,31600,31600,31600,0
|
|
20230814,154700,24735211700,31600,31600,31600,31600,0
|
|
20230814,154600,24735211700,31600,31600,31600,31600,0
|
|
20230814,154500,24735211700,31600,31600,31600,31600,0
|
|
20230814,154400,24735211700,31600,31600,31600,31600,0
|
|
20230814,154300,24735211700,31600,31600,31600,31600,0
|
|
20230814,154200,24735211700,31600,31600,31600,31600,0
|
|
20230814,154100,24735211700,31600,31600,31600,31600,0
|
|
20230814,154000,24735211700,31600,31600,31600,31600,0
|
|
20230814,153900,24735211700,31600,31600,31600,31600,0
|
|
20230814,153800,24735211700,31600,31600,31600,31600,0
|
|
20230814,153700,24735211700,31600,31600,31600,31600,0
|
|
20230814,153600,24735211700,31600,31600,31600,31600,0
|
|
20230814,153500,24735211700,31600,31600,31600,31600,0
|
|
20230814,153400,24735211700,31600,31600,31600,31600,0
|
|
20230814,153300,24735211700,31600,31600,31600,31600,0
|
|
20230814,153200,24735211700,31600,31600,31600,31600,0
|
|
20230814,153100,24735211700,31600,31600,31600,31600,0
|
|
20230814,153000,24735211700,31600,31600,31600,31600,26621
|
|
20230814,152900,23893988100,31650,31650,31650,31650,0
|
|
20230814,152800,23893988100,31650,31650,31650,31650,0
|
|
20230814,152700,23893988100,31650,31650,31650,31650,0
|
|
20230814,152600,23893988100,31650,31650,31650,31650,0
|
|
20230814,152500,23893988100,31650,31650,31650,31650,0
|
|
20230814,152400,23893988100,31650,31650,31650,31650,0
|
|
20230814,152300,23893988100,31650,31650,31650,31650,0
|
|
20230814,152200,23893988100,31650,31650,31650,31650,0
|
|
20230814,152100,23893988100,31650,31650,31650,31650,0
|
|
20230814,152000,23893988100,31650,31650,31650,31650,0
|
|
20230814,151900,23893988100,31650,31650,31700,31650,6879
|
|
20230814,151800,23676189550,31650,31700,31700,31650,4677
|
|
20230814,151700,23527987000,31700,31650,31700,31650,2812
|
|
20230814,151600,23438930550,31650,31650,31700,31650,1986
|
|
20230814,151500,23376049500,31700,31700,31700,31650,2687
|
|
20230814,151400,23290882350,31700,31600,31700,31600,8393
|
|
20230814,151300,23025025300,31600,31600,31600,31550,2316
|
|
20230814,151200,22951876050,31600,31650,31650,31550,871
|
|
20230814,151100,22924366950,31650,31600,31650,31550,3953
|
|
20230814,151000,22799500200,31600,31650,31700,31600,3695
|
|
20230814,150900,22682571850,31600,31600,31650,31600,1311
|
|
20230814,150800,22641091800,31650,31600,31650,31600,365
|
|
20230814,150700,22629552950,31600,31600,31650,31600,235
|
|
20230814,150600,22622118500,31650,31650,31650,31600,2212
|
|
20230814,150500,22552153300,31600,31650,31650,31600,268
|
|
20230814,150400,22543679350,31650,31700,31700,31600,961
|
|
20230814,150300,22513264900,31650,31700,31700,31650,914
|
|
20230814,150200,22484293400,31700,31600,31700,31600,2600
|
|
20230814,150100,22402008850,31600,31650,31650,31600,941
|
|
20230814,150000,22372270600,31650,31600,31650,31600,175
|
|
20230814,145900,22366737150,31650,31600,31650,31600,463
|
|
20230814,145800,22352104350,31650,31600,31650,31600,380
|
|
20230814,145700,22340094650,31600,31600,31650,31600,450
|
|
20230814,145600,22325867750,31650,31650,31650,31600,1714
|
|
20230814,145500,22271698500,31600,31750,31800,31600,6495
|
|
20230814,145400,22065844750,31750,31750,31800,31750,1430
|
|
20230814,145300,22020440550,31750,31750,31800,31750,241
|
|
20230814,145200,22012785400,31800,31750,31800,31750,596
|
|
20230814,145100,21993860950,31800,31800,31800,31750,651
|
|
20230814,145000,21973173850,31800,31700,31800,31700,2096
|
|
20230814,144900,21906658600,31700,31750,31750,31700,611
|
|
20230814,144800,21887277500,31750,31750,31750,31700,155
|
|
20230814,144700,21882360450,31700,31800,31800,31700,328
|
|
20230814,144600,21871947600,31750,31800,31800,31750,2092
|
|
20230814,144500,21805505850,31750,31800,31800,31750,1137
|
|
20230814,144400,21769363700,31750,31800,31800,31750,452
|
|
20230814,144300,21755008250,31750,31750,31800,31750,190
|
|
20230814,144200,21748974650,31750,31750,31800,31700,3627
|
|
20230814,144100,21633831450,31700,31700,31750,31700,432
|
|
20230814,144000,21620133500,31700,31700,31750,31700,740
|
|
20230814,143900,21596642000,31700,31750,31750,31700,1626
|
|
20230814,143800,21545032800,31700,31700,31750,31700,74
|
|
20230814,143700,21542685050,31750,31700,31750,31700,217
|
|
20230814,143600,21535803400,31700,31750,31750,31700,845
|
|
20230814,143500,21509000400,31750,31750,31750,31700,535
|
|
20230814,143400,21492026650,31750,31750,31750,31700,1343
|
|
20230814,143300,21449441800,31700,31750,31800,31700,1372
|
|
20230814,143200,21405887950,31750,31750,31800,31750,370
|
|
20230814,143100,21394139750,31750,31800,31800,31750,342
|
|
20230814,143000,21383278150,31750,31750,31800,31750,27
|
|
20230814,142900,21382419950,31800,31750,31800,31700,1769
|
|
20230814,142800,21326252900,31750,31850,31850,31750,1844
|
|
20230814,142700,21267659500,31850,31800,31850,31750,2749
|
|
20230814,142600,21180244400,31750,31750,31800,31750,2128
|
|
20230814,142500,21112625450,31750,31750,31800,31750,2378
|
|
20230814,142400,21037123100,31800,31800,31800,31750,575
|
|
20230814,142300,21018862100,31800,31900,31900,31750,2549
|
|
20230814,142200,20937701200,31900,31900,31900,31850,1575
|
|
20230814,142100,20887474300,31900,31900,31900,31850,747
|
|
20230814,142000,20863666050,31900,31800,31900,31800,1938
|
|
20230814,141900,20801955400,31800,31700,31800,31700,3506
|
|
20230814,141800,20690675250,31650,31600,31650,31600,998
|
|
20230814,141700,20659089150,31600,31650,31650,31600,637
|
|
20230814,141600,20638955750,31600,31600,31650,31550,1725
|
|
20230814,141500,20584436050,31550,31550,31600,31400,5384
|
|
20230814,141400,20415174050,31500,31550,31550,31500,217
|
|
20230814,141300,20408333700,31550,31550,31550,31500,809
|
|
20230814,141200,20382824200,31550,31600,31600,31550,1233
|
|
20230814,141100,20343913850,31550,31600,31600,31550,471
|
|
20230814,141000,20329035400,31550,31500,31600,31450,2324
|
|
20230814,140900,20255835350,31450,31450,31500,31450,233
|
|
20230814,140800,20248503550,31450,31450,31500,31450,340
|
|
20230814,140700,20237808450,31450,31500,31500,31450,176
|
|
20230814,140600,20232269050,31450,31450,31500,31450,148
|
|
20230814,140500,20227610650,31450,31500,31500,31450,459
|
|
20230814,140400,20213173050,31450,31550,31550,31350,1359
|
|
20230814,140300,20170455050,31500,31500,31550,31500,286
|
|
20230814,140200,20161442450,31500,31450,31550,31450,1064
|
|
20230814,140100,20127927900,31450,31450,31500,31450,1213
|
|
20230814,140000,20089752300,31500,31450,31500,31450,212
|
|
20230814,135900,20083080600,31450,31450,31500,31450,197
|
|
20230814,135800,20076882800,31400,31400,31600,31350,1903
|
|
20230814,135700,20017060600,31350,31550,31550,31350,3288
|
|
20230814,135600,19913597800,31550,31550,31600,31500,509
|
|
20230814,135500,19897537150,31550,31450,31550,31450,1288
|
|
20230814,135400,19856931350,31450,31300,31500,31300,24448
|
|
20230814,135300,19090363150,31300,31300,31350,31300,4006
|
|
20230814,135200,18964931650,31300,31350,31350,31300,1147
|
|
20230814,135100,18928994900,31350,31300,31350,31300,1224
|
|
20230814,135000,18890680350,31300,31300,31350,31300,824
|
|
20230814,134900,18864887850,31350,31300,31350,31300,1408
|
|
20230814,134800,18820811950,31300,31300,31350,31300,1227
|
|
20230814,134700,18782403050,31300,31350,31350,31300,4513
|
|
20230814,134600,18641018850,31350,31350,31350,31350,298
|
|
20230814,134500,18631676550,31400,31350,31400,31350,395
|
|
20230814,134400,18619292400,31350,31400,31450,31350,6327
|
|
20230814,134300,18420382400,31400,31400,31450,31400,1666
|
|
20230814,134200,18368065400,31400,31500,31500,31400,2940
|
|
20230814,134100,18275609350,31500,31500,31500,31450,462
|
|
20230814,134000,18261062250,31500,31450,31500,31400,3439
|
|
20230814,133900,18152875650,31450,31350,31450,31350,9992
|
|
20230814,133800,17839460100,31350,31450,31450,31300,4127
|
|
20230814,133700,17709981950,31400,31400,31450,31400,1882
|
|
20230814,133600,17650880100,31400,31400,31450,31400,690
|
|
20230814,133500,17629213000,31400,31350,31500,31350,8259
|
|
20230814,133400,17369889250,31400,31350,31400,31350,2748
|
|
20230814,133300,17283690400,31350,31400,31450,31350,3298
|
|
20230814,133200,17180117000,31400,31400,31450,31400,1295
|
|
20230814,133100,17139451200,31400,31500,31500,31400,4370
|
|
20230814,133000,17002042100,31450,31500,31500,31450,1876
|
|
20230814,132900,16942963550,31500,31550,31550,31500,3504
|
|
20230814,132800,16832583100,31500,31550,31550,31500,333
|
|
20230814,132700,16822083100,31500,31500,31550,31500,2326
|
|
20230814,132600,16748809050,31500,31500,31550,31500,1155
|
|
20230814,132500,16712382800,31550,31550,31550,31500,4160
|
|
20230814,132400,16581179350,31550,31600,31650,31550,2518
|
|
20230814,132300,16501644700,31600,31650,31650,31600,560
|
|
20230814,132200,16483948400,31600,31600,31650,31600,1247
|
|
20230814,132100,16444489600,31600,31600,31650,31600,1959
|
|
20230814,132000,16382554350,31600,31650,31650,31600,724
|
|
20230814,131900,16359675250,31650,31600,31650,31600,1127
|
|
20230814,131800,16324058650,31600,31600,31650,31600,947
|
|
20230814,131700,16294132150,31650,31600,31650,31600,490
|
|
20230814,131600,16278647100,31600,31600,31600,31600,280
|
|
20230814,131500,16269799100,31600,31650,31650,31600,2192
|
|
20230814,131400,16200480000,31650,31650,31700,31650,1426
|
|
20230814,131300,16155346100,31650,31750,31800,31650,10238
|
|
20230814,131200,15830613250,31750,31750,31800,31750,190
|
|
20230814,131100,15824580400,31800,31800,31800,31750,212
|
|
20230814,131000,15817840500,31750,31800,31800,31750,196
|
|
20230814,130900,15811615900,31750,31750,31800,31750,702
|
|
20230814,130800,15789324950,31750,31800,31800,31750,58
|
|
20230814,130700,15787483100,31800,31750,31800,31750,51
|
|
20230814,130600,15785863500,31750,31800,31800,31750,166
|
|
20230814,130500,15780586050,31750,31850,31850,31750,1181
|
|
20230814,130400,15743073950,31800,31800,31850,31800,68
|
|
20230814,130300,15740911500,31800,31800,31850,31800,347
|
|
20230814,130200,15729876550,31800,31800,31850,31800,54
|
|
20230814,130100,15728159050,31800,31800,31850,31800,156
|
|
20230814,130000,15723197350,31800,31800,31850,31800,519
|
|
20230814,125900,15706672300,31800,31800,31800,31750,46
|
|
20230814,125800,15705209650,31750,31750,31800,31750,338
|
|
20230814,125700,15694466000,31800,31800,31800,31750,251
|
|
20230814,125600,15686486150,31800,31750,31800,31750,257
|
|
20230814,125500,15678325900,31750,31800,31850,31750,612
|
|
20230814,125400,15658869600,31750,31750,31800,31750,390
|
|
20230814,125300,15646471200,31750,31850,31850,31750,1224
|
|
20230814,125200,15607547850,31800,31800,31850,31800,117
|
|
20230814,125100,15603827050,31800,31850,31850,31800,130
|
|
20230814,125000,15599692450,31800,31800,31850,31800,394
|
|
20230814,124900,15587160250,31800,31800,31800,31750,134
|
|
20230814,124800,15582900300,31750,31750,31800,31750,1756
|
|
20230814,124700,15527064050,31750,31800,31800,31750,373
|
|
20230814,124600,15515215950,31750,31800,31800,31750,95
|
|
20230814,124500,15512199000,31750,31750,31800,31750,156
|
|
20230814,124400,15507241600,31750,31800,31800,31750,1114
|
|
20230814,124300,15471818550,31800,31750,31800,31750,321
|
|
20230814,124200,15461620200,31750,31800,31800,31750,98
|
|
20230814,124100,15458508300,31800,31800,31800,31750,509
|
|
20230814,124000,15442327800,31800,31800,31800,31750,255
|
|
20230814,123900,15434222000,31800,31750,31800,31750,139
|
|
20230814,123800,15429807250,31750,31800,31800,31750,2174
|
|
20230814,123700,15360695200,31800,31850,31850,31800,296
|
|
20230814,123600,15351279400,31900,31800,31950,31800,1232
|
|
20230814,123500,15311982800,31750,31800,31800,31750,200
|
|
20230814,123400,15305628750,31800,31800,31800,31750,36
|
|
20230814,123300,15304485400,31800,31800,31800,31750,244
|
|
20230814,123200,15296729250,31800,31800,31800,31750,95
|
|
20230814,123100,15293711650,31800,31800,31850,31750,540
|
|
20230814,123000,15276552950,31800,31850,31850,31800,337
|
|
20230814,122900,15265834050,31800,31850,31900,31800,1054
|
|
20230814,122800,15232282900,31900,31900,31900,31850,352
|
|
20230814,122700,15221065700,31900,31900,31900,31850,199
|
|
20230814,122600,15214717950,31900,31850,31900,31850,369
|
|
20230814,122500,15202955500,31850,31850,31850,31850,360
|
|
20230814,122400,15191489500,31800,32000,32000,31800,1463
|
|
20230814,122300,15144827300,31950,31950,32000,31950,539
|
|
20230814,122200,15127599900,32000,31950,32000,31950,191
|
|
20230814,122100,15121493250,31950,31900,32000,31900,223
|
|
20230814,122000,15114364600,31950,31950,32050,31900,8301
|
|
20230814,121900,14848808650,31950,31800,31950,31750,4099
|
|
20230814,121800,14718170550,31850,31750,31850,31700,2082
|
|
20230814,121700,14651966650,31750,31700,31750,31700,2809
|
|
20230814,121600,14562870100,31700,31650,31700,31650,401
|
|
20230814,121500,14550178150,31650,31700,31700,31650,497
|
|
20230814,121400,14534427950,31700,31650,31700,31650,872
|
|
20230814,121300,14506792300,31650,31650,31700,31650,749
|
|
20230814,121200,14483077700,31650,31650,31700,31650,2190
|
|
20230814,121100,14413674550,31650,31700,31700,31650,62
|
|
20230814,121000,14411711500,31700,31700,31700,31700,519
|
|
20230814,120900,14395259200,31700,31650,31700,31650,933
|
|
20230814,120800,14365690700,31700,31700,31700,31650,1286
|
|
20230814,120700,14324926800,31700,31700,31700,31650,1041
|
|
20230814,120600,14291940600,31700,31700,31700,31650,215
|
|
20230814,120500,14285125200,31650,31650,31650,31650,1572
|
|
20230814,120400,14235371400,31600,31650,31700,31600,415
|
|
20230814,120300,14222240550,31650,31750,31750,31650,689
|
|
20230814,120200,14200411550,31750,31650,31750,31650,355
|
|
20230814,120100,14189159100,31650,31700,31700,31650,146
|
|
20230814,120000,14184536150,31650,31650,31700,31650,288
|
|
20230814,115900,14175407600,31650,31650,31650,31600,1857
|
|
20230814,115800,14116664000,31650,31700,31700,31650,1938
|
|
20230814,115700,14055324800,31700,31700,31700,31650,435
|
|
20230814,115600,14041537750,31650,31700,31700,31650,440
|
|
20230814,115500,14027593200,31650,31650,31700,31650,77
|
|
20230814,115400,14025153850,31650,31700,31700,31650,1150
|
|
20230814,115300,13988754900,31650,31650,31700,31650,312
|
|
20230814,115200,13978879950,31650,31600,31700,31600,257
|
|
20230814,115100,13970743700,31700,31650,31700,31650,1021
|
|
20230814,115000,13938424700,31600,31650,31650,31600,142
|
|
20230814,114900,13933935700,31600,31650,31650,31600,553
|
|
20230814,114800,13916455500,31600,31650,31650,31600,413
|
|
20230814,114700,13903392850,31650,31600,31650,31550,1585
|
|
20230814,114600,13853291300,31600,31600,31650,31550,401
|
|
20230814,114500,13840621950,31600,31550,31600,31550,110
|
|
20230814,114400,13837149950,31550,31600,31600,31550,675
|
|
20230814,114300,13815851400,31600,31550,31600,31550,324
|
|
20230814,114200,13805628550,31600,31650,31650,31550,312
|
|
20230814,114100,13795773100,31600,31600,31650,31600,542
|
|
20230814,114000,13778645700,31600,31550,31600,31550,604
|
|
20230814,113900,13759563750,31550,31600,31600,31550,487
|
|
20230814,113800,13744177950,31600,31600,31650,31550,1404
|
|
20230814,113700,13699811250,31600,31600,31650,31600,1716
|
|
20230814,113600,13645585100,31600,31650,31650,31550,1009
|
|
20230814,113500,13613695450,31550,31650,31650,31550,1229
|
|
20230814,113400,13574848600,31650,31550,31700,31550,1160
|
|
20230814,113300,13538164800,31550,31650,31650,31550,335
|
|
20230814,113200,13527582050,31600,31650,31650,31600,691
|
|
20230814,113100,13505740000,31650,31650,31700,31600,2651
|
|
20230814,113000,13421961650,31600,31600,31700,31600,1171
|
|
20230814,112900,13384920450,31550,31650,31650,31550,1490
|
|
20230814,112800,13337840000,31650,31550,31650,31550,802
|
|
20230814,112700,13312464900,31650,31600,31650,31600,1542
|
|
20230814,112600,13263712300,31650,31600,31650,31600,290
|
|
20230814,112500,13254546500,31600,31550,31650,31500,203
|
|
20230814,112400,13248131550,31500,31650,31650,31500,6036
|
|
20230814,112300,13057571000,31600,31600,31650,31600,934
|
|
20230814,112200,13028027700,31600,31650,31700,31600,1649
|
|
20230814,112100,12975873300,31650,31600,31700,31600,1707
|
|
20230814,112000,12921889700,31600,31650,31700,31600,2436
|
|
20230814,111900,12844824150,31650,31650,31700,31650,749
|
|
20230814,111800,12821109850,31650,31700,31750,31650,1341
|
|
20230814,111700,12778653300,31750,31700,31750,31650,1921
|
|
20230814,111600,12717756000,31750,31700,31750,31700,946
|
|
20230814,111500,12687765600,31700,31750,31750,31700,537
|
|
20230814,111400,12670738000,31700,31750,31750,31700,308
|
|
20230814,111300,12660960700,31750,31750,31800,31750,1728
|
|
20230814,111200,12606094850,31750,31800,31800,31750,383
|
|
20230814,111100,12593933600,31750,31800,31800,31750,1527
|
|
20230814,111000,12545450950,31750,31800,31800,31750,271
|
|
20230814,110900,12536843950,31800,31800,31850,31750,579
|
|
20230814,110800,12518425700,31850,31800,31850,31800,720
|
|
20230814,110700,12495521450,31800,31850,31850,31800,310
|
|
20230814,110600,12485659950,31850,31750,31850,31750,903
|
|
20230814,110500,12456936850,31800,31750,31800,31750,195
|
|
20230814,110400,12450744450,31800,31800,31800,31750,194
|
|
20230814,110300,12444579300,31800,31700,31800,31700,620
|
|
20230814,110200,12424900900,31750,31750,31800,31700,1133
|
|
20230814,110100,12388936950,31800,31850,31900,31750,2214
|
|
20230814,110000,12318501250,31850,31850,31900,31800,565
|
|
20230814,105900,12300507650,31850,31850,31900,31800,484
|
|
20230814,105800,12285100100,31850,31800,31850,31750,810
|
|
20230814,105700,12259343600,31750,31800,31800,31750,242
|
|
20230814,105600,12251658850,31750,31800,31800,31700,2574
|
|
20230814,105500,12169936850,31800,31800,31800,31750,645
|
|
20230814,105400,12149454300,31750,31900,31900,31750,6036
|
|
20230814,105300,11957369950,31900,31900,31900,31850,2514
|
|
20230814,105200,11877176200,31950,31900,31950,31900,206
|
|
20230814,105100,11870604000,31950,31950,31950,31900,179
|
|
20230814,105000,11864891000,31900,31950,32000,31900,529
|
|
20230814,104900,11848004700,32000,31950,32000,31950,265
|
|
20230814,104800,11839537400,31950,32000,32000,31900,701
|
|
20230814,104700,11817142350,32000,32100,32100,31950,2980
|
|
20230814,104600,11721626750,32100,32150,32150,32100,1007
|
|
20230814,104500,11689287950,32150,32050,32150,32050,7890
|
|
20230814,104400,11435997500,32050,31950,32100,31950,11740
|
|
20230814,104300,11060108600,31950,31950,31950,31900,1460
|
|
20230814,104200,11013464950,31950,31950,32000,31900,449
|
|
20230814,104100,10999116150,31950,31900,32000,31900,5367
|
|
20230814,104000,10827755750,31900,31850,31900,31850,3204
|
|
20230814,103900,10725573550,31850,31900,31900,31800,2473
|
|
20230814,103800,10646820250,31900,31900,31900,31900,249
|
|
20230814,103700,10638877150,31850,31900,31900,31850,198
|
|
20230814,103600,10632566600,31900,31850,31900,31850,1117
|
|
20230814,103500,10596982750,31900,31850,31900,31850,557
|
|
20230814,103400,10579224000,31900,31850,31900,31850,357
|
|
20230814,103300,10567837550,31850,31850,31900,31850,2985
|
|
20230814,103200,10472744900,31900,31900,31900,31900,709
|
|
20230814,103100,10450127800,31850,31950,31950,31850,2811
|
|
20230814,103000,10360459950,31900,31950,31950,31900,213
|
|
20230814,102900,10353656250,31900,31950,31950,31900,331
|
|
20230814,102800,10343096250,31950,31900,31950,31900,1126
|
|
20230814,102700,10307149050,31900,31900,31900,31850,432
|
|
20230814,102600,10293378850,31900,31900,31950,31850,847
|
|
20230814,102500,10266360400,31900,31900,31900,31900,766
|
|
20230814,102400,10241925000,31900,31850,31900,31800,402
|
|
20230814,102300,10229124600,31800,31750,31800,31700,2632
|
|
20230814,102200,10145550750,31750,31800,31800,31750,355
|
|
20230814,102100,10134272450,31800,31850,31900,31800,1700
|
|
20230814,102000,10080176450,31900,31900,31950,31850,441
|
|
20230814,101900,10066112600,31900,31900,31950,31900,990
|
|
20230814,101800,10034506100,31950,31900,31950,31900,1128
|
|
20230814,101700,9998488650,31900,31800,31950,31800,8216
|
|
20230814,101600,9736490850,31850,31750,31850,31750,1159
|
|
20230814,101500,9699632150,31750,31800,31800,31750,449
|
|
20230814,101400,9685359200,31800,31800,31850,31800,488
|
|
20230814,101300,9669839250,31850,31800,31850,31800,802
|
|
20230814,101200,9644334100,31800,31850,31850,31800,968
|
|
20230814,101100,9613545250,31850,31800,31850,31800,1189
|
|
20230814,101000,9575729350,31800,31800,31800,31750,337
|
|
20230814,100900,9565013500,31800,31850,31850,31800,284
|
|
20230814,100800,9555976150,31800,31850,31850,31800,362
|
|
20230814,100700,9544458550,31850,31650,31850,31650,1512
|
|
20230814,100600,9496522800,31600,31650,31650,31600,462
|
|
20230814,100500,9481919200,31650,31650,31650,31600,656
|
|
20230814,100400,9461181050,31600,31600,31650,31600,543
|
|
20230814,100300,9444015400,31600,31600,31650,31600,1480
|
|
20230814,100200,9397247100,31650,31650,31700,31600,2306
|
|
20230814,100100,9324312250,31650,31700,31700,31650,716
|
|
20230814,100000,9301648300,31650,31700,31700,31650,508
|
|
20230814,095900,9285559000,31650,31750,31750,31650,3313
|
|
20230814,095800,9180548800,31800,31750,31800,31750,1175
|
|
20230814,095700,9143235800,31800,31800,31800,31750,1869
|
|
20230814,095600,9083842050,31800,31850,31900,31750,3372
|
|
20230814,095500,8976531450,31850,31900,31900,31850,390
|
|
20230814,095400,8964093000,31850,31850,31900,31850,836
|
|
20230814,095300,8937455900,31900,31850,31900,31850,1154
|
|
20230814,095200,8900683650,31900,31900,31900,31850,700
|
|
20230814,095100,8878354050,31900,31800,31900,31750,12480
|
|
20230814,095000,8480520400,31800,31800,31850,31750,2487
|
|
20230814,094900,8401449900,31750,31800,31800,31750,652
|
|
20230814,094800,8380729400,31800,31800,31850,31750,2541
|
|
20230814,094700,8299926800,31800,31600,31800,31600,2131
|
|
20230814,094600,8232394900,31650,31800,31800,31600,5238
|
|
20230814,094500,8066368350,31800,31800,31850,31750,2587
|
|
20230814,094400,7984102950,31800,31850,31900,31800,2847
|
|
20230814,094300,7893504550,31850,31900,31900,31850,1067
|
|
20230814,094200,7859513300,31900,31850,31950,31850,3775
|
|
20230814,094100,7739125150,31850,31900,31900,31850,1316
|
|
20230814,094000,7697186100,31900,31950,31950,31850,3169
|
|
20230814,093900,7596164250,31950,31950,31950,31850,1542
|
|
20230814,093800,7546981950,31950,31950,31950,31900,450
|
|
20230814,093700,7532618050,31900,31900,31950,31900,1653
|
|
20230814,093600,7479863800,31900,31900,31950,31900,2027
|
|
20230814,093500,7415174350,31900,31950,31950,31850,3332
|
|
20230814,093400,7308860100,31900,32050,32050,31850,5384
|
|
20230814,093300,7136999450,31950,32100,32100,31950,5518
|
|
20230814,093200,6960204750,32100,32050,32100,32000,5123
|
|
20230814,093100,6795898550,32050,32100,32100,32000,8894
|
|
20230814,093000,6510659200,32050,32050,32100,32000,3290
|
|
20230814,092900,6405193600,32050,31900,32050,31900,5312
|
|
20230814,092800,6235247900,31950,31950,32000,31900,1441
|
|
20230814,092700,6189224750,31950,31850,32000,31800,7597
|
|
20230814,092600,5946951800,31800,31850,31850,31750,4904
|
|
20230814,092500,5790877200,31850,31800,31850,31800,2959
|
|
20230814,092400,5696746950,31850,31900,31900,31850,7041
|
|
20230814,092300,5472426750,31850,31900,31950,31850,2595
|
|
20230814,092200,5389645500,31900,31900,31950,31850,2757
|
|
20230814,092100,5301676400,31900,32000,32000,31850,5727
|
|
20230814,092000,5118815200,32000,31900,32000,31850,5454
|
|
20230814,091900,4944416200,31950,31800,31950,31800,5411
|
|
20230814,091800,4771859000,31800,31650,31850,31600,6492
|
|
20230814,091700,4565817500,31700,31550,31750,31500,7753
|
|
20230814,091600,4320545150,31550,31600,31650,31550,3847
|
|
20230814,091500,4199006150,31600,31600,31650,31600,1739
|
|
20230814,091400,4144004000,31600,31650,31700,31600,2360
|
|
20230814,091300,4069395250,31650,31700,31800,31600,4492
|
|
20230814,091200,3926997900,31700,31750,31800,31700,3186
|
|
20230814,091100,3825903350,31800,31650,31800,31650,2039
|
|
20230814,091000,3761109050,31650,31700,31700,31550,4379
|
|
20230814,090900,3622730500,31700,31750,31850,31600,14396
|
|
20230814,090800,3165687500,31800,31600,31800,31550,9981
|
|
20230814,090700,2849676050,31550,31500,31600,31400,6878
|
|
20230814,090600,2632988950,31450,31350,31500,31350,2720
|
|
20230814,090500,2547474000,31450,31350,31450,31300,6035
|
|
20230814,090400,2358324350,31350,31400,31400,31300,7888
|
|
20230814,090300,2110970600,31300,31150,31450,31100,6906
|
|
20230814,090200,1894839600,31150,31200,31250,31000,11409
|
|
20230814,090100,1540074450,31100,31100,31400,31100,14629
|
|
20230814,090000,1083602450,31050,31000,31100,30950,33965
|