717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,205400,33705252150,31550,31550,31550,31550,18785
|
|
20230817,205300,33705252150,31550,31550,31550,31550,0
|
|
20230817,205200,33705252150,31550,31550,31550,31550,0
|
|
20230817,205100,33705252150,31550,31550,31550,31550,0
|
|
20230817,205000,33705252150,31550,31550,31550,31550,0
|
|
20230817,204900,33705252150,31550,31550,31550,31550,0
|
|
20230817,204800,33705252150,31550,31550,31550,31550,0
|
|
20230817,204700,33705252150,31550,31550,31550,31550,0
|
|
20230817,204600,33705252150,31550,31550,31550,31550,0
|
|
20230817,204500,33705252150,31550,31550,31550,31550,0
|
|
20230817,204400,33705252150,31550,31550,31550,31550,0
|
|
20230817,204300,33705252150,31550,31550,31550,31550,0
|
|
20230817,204200,33705252150,31550,31550,31550,31550,0
|
|
20230817,204100,33705252150,31550,31550,31550,31550,0
|
|
20230817,204000,33705252150,31550,31550,31550,31550,0
|
|
20230817,203900,33705252150,31550,31550,31550,31550,0
|
|
20230817,203800,33705252150,31550,31550,31550,31550,0
|
|
20230817,203700,33705252150,31550,31550,31550,31550,0
|
|
20230817,203600,33705252150,31550,31550,31550,31550,0
|
|
20230817,203500,33705252150,31550,31550,31550,31550,0
|
|
20230817,203400,33705252150,31550,31550,31550,31550,0
|
|
20230817,203300,33705252150,31550,31550,31550,31550,0
|
|
20230817,203200,33705252150,31550,31550,31550,31550,0
|
|
20230817,203100,33705252150,31550,31550,31550,31550,0
|
|
20230817,203000,33705252150,31550,31550,31550,31550,0
|
|
20230817,202900,33705252150,31550,31550,31550,31550,0
|
|
20230817,202800,33705252150,31550,31550,31550,31550,0
|
|
20230817,202700,33705252150,31550,31550,31550,31550,0
|
|
20230817,202600,33705252150,31550,31550,31550,31550,0
|
|
20230817,202500,33705252150,31550,31550,31550,31550,0
|
|
20230817,202400,33705252150,31550,31550,31550,31550,18785
|
|
20230817,202300,33705252150,31550,31550,31550,31550,0
|
|
20230817,202200,33705252150,31550,31550,31550,31550,0
|
|
20230817,202100,33705252150,31550,31550,31550,31550,0
|
|
20230817,202000,33705252150,31550,31550,31550,31550,0
|
|
20230817,201900,33705252150,31550,31550,31550,31550,0
|
|
20230817,201800,33705252150,31550,31550,31550,31550,0
|
|
20230817,201700,33705252150,31550,31550,31550,31550,0
|
|
20230817,201600,33705252150,31550,31550,31550,31550,0
|
|
20230817,201500,33705252150,31550,31550,31550,31550,0
|
|
20230817,201400,33705252150,31550,31550,31550,31550,0
|
|
20230817,201300,33705252150,31550,31550,31550,31550,0
|
|
20230817,201200,33705252150,31550,31550,31550,31550,0
|
|
20230817,201100,33705252150,31550,31550,31550,31550,0
|
|
20230817,201000,33705252150,31550,31550,31550,31550,0
|
|
20230817,200900,33705252150,31550,31550,31550,31550,0
|
|
20230817,200800,33705252150,31550,31550,31550,31550,0
|
|
20230817,200700,33705252150,31550,31550,31550,31550,0
|
|
20230817,200600,33705252150,31550,31550,31550,31550,0
|
|
20230817,200500,33705252150,31550,31550,31550,31550,0
|
|
20230817,200400,33705252150,31550,31550,31550,31550,0
|
|
20230817,200300,33705252150,31550,31550,31550,31550,0
|
|
20230817,200200,33705252150,31550,31550,31550,31550,0
|
|
20230817,200100,33705252150,31550,31550,31550,31550,0
|
|
20230817,200000,33705252150,31550,31550,31550,31550,0
|
|
20230817,195900,33705252150,31550,31550,31550,31550,0
|
|
20230817,195800,33705252150,31550,31550,31550,31550,0
|
|
20230817,195700,33705252150,31550,31550,31550,31550,0
|
|
20230817,195600,33705252150,31550,31550,31550,31550,0
|
|
20230817,195500,33705252150,31550,31550,31550,31550,0
|
|
20230817,195400,33705252150,31550,31550,31550,31550,18785
|
|
20230817,195300,33705252150,31550,31550,31550,31550,0
|
|
20230817,195200,33705252150,31550,31550,31550,31550,0
|
|
20230817,195100,33705252150,31550,31550,31550,31550,0
|
|
20230817,195000,33705252150,31550,31550,31550,31550,0
|
|
20230817,194900,33705252150,31550,31550,31550,31550,0
|
|
20230817,194800,33705252150,31550,31550,31550,31550,0
|
|
20230817,194700,33705252150,31550,31550,31550,31550,0
|
|
20230817,194600,33705252150,31550,31550,31550,31550,0
|
|
20230817,194500,33705252150,31550,31550,31550,31550,0
|
|
20230817,194400,33705252150,31550,31550,31550,31550,0
|
|
20230817,194300,33705252150,31550,31550,31550,31550,0
|
|
20230817,194200,33705252150,31550,31550,31550,31550,0
|
|
20230817,194100,33705252150,31550,31550,31550,31550,0
|
|
20230817,194000,33705252150,31550,31550,31550,31550,0
|
|
20230817,193900,33705252150,31550,31550,31550,31550,0
|
|
20230817,193800,33705252150,31550,31550,31550,31550,0
|
|
20230817,193700,33705252150,31550,31550,31550,31550,0
|
|
20230817,193600,33705252150,31550,31550,31550,31550,0
|
|
20230817,193500,33705252150,31550,31550,31550,31550,0
|
|
20230817,193400,33705252150,31550,31550,31550,31550,0
|
|
20230817,193300,33705252150,31550,31550,31550,31550,0
|
|
20230817,193200,33705252150,31550,31550,31550,31550,0
|
|
20230817,193100,33705252150,31550,31550,31550,31550,0
|
|
20230817,193000,33705252150,31550,31550,31550,31550,0
|
|
20230817,192900,33705252150,31550,31550,31550,31550,0
|
|
20230817,192800,33705252150,31550,31550,31550,31550,0
|
|
20230817,192700,33705252150,31550,31550,31550,31550,0
|
|
20230817,192600,33705252150,31550,31550,31550,31550,0
|
|
20230817,192500,33705252150,31550,31550,31550,31550,0
|
|
20230817,192400,33705252150,31550,31550,31550,31550,18785
|
|
20230817,192300,33705252150,31550,31550,31550,31550,0
|
|
20230817,192200,33705252150,31550,31550,31550,31550,0
|
|
20230817,192100,33705252150,31550,31550,31550,31550,0
|
|
20230817,192000,33705252150,31550,31550,31550,31550,0
|
|
20230817,191900,33705252150,31550,31550,31550,31550,0
|
|
20230817,191800,33705252150,31550,31550,31550,31550,0
|
|
20230817,191700,33705252150,31550,31550,31550,31550,0
|
|
20230817,191600,33705252150,31550,31550,31550,31550,0
|
|
20230817,191500,33705252150,31550,31550,31550,31550,0
|
|
20230817,191400,33705252150,31550,31550,31550,31550,0
|
|
20230817,191300,33705252150,31550,31550,31550,31550,0
|
|
20230817,191200,33705252150,31550,31550,31550,31550,0
|
|
20230817,191100,33705252150,31550,31550,31550,31550,0
|
|
20230817,191000,33705252150,31550,31550,31550,31550,0
|
|
20230817,190900,33705252150,31550,31550,31550,31550,0
|
|
20230817,190800,33705252150,31550,31550,31550,31550,0
|
|
20230817,190700,33705252150,31550,31550,31550,31550,0
|
|
20230817,190600,33705252150,31550,31550,31550,31550,0
|
|
20230817,190500,33705252150,31550,31550,31550,31550,0
|
|
20230817,190400,33705252150,31550,31550,31550,31550,0
|
|
20230817,190300,33705252150,31550,31550,31550,31550,0
|
|
20230817,190200,33705252150,31550,31550,31550,31550,0
|
|
20230817,190100,33705252150,31550,31550,31550,31550,0
|
|
20230817,190000,33705252150,31550,31550,31550,31550,0
|
|
20230817,185900,33705252150,31550,31550,31550,31550,0
|
|
20230817,185800,33705252150,31550,31550,31550,31550,0
|
|
20230817,185700,33705252150,31550,31550,31550,31550,0
|
|
20230817,185600,33705252150,31550,31550,31550,31550,0
|
|
20230817,185500,33705252150,31550,31550,31550,31550,0
|
|
20230817,185400,33705252150,31550,31550,31550,31550,18785
|
|
20230817,185300,33705252150,31550,31550,31550,31550,0
|
|
20230817,185200,33705252150,31550,31550,31550,31550,0
|
|
20230817,185100,33705252150,31550,31550,31550,31550,0
|
|
20230817,185000,33705252150,31550,31550,31550,31550,0
|
|
20230817,184900,33705252150,31550,31550,31550,31550,0
|
|
20230817,184800,33705252150,31550,31550,31550,31550,0
|
|
20230817,184700,33705252150,31550,31550,31550,31550,0
|
|
20230817,184600,33705252150,31550,31550,31550,31550,0
|
|
20230817,184500,33705252150,31550,31550,31550,31550,0
|
|
20230817,184400,33705252150,31550,31550,31550,31550,0
|
|
20230817,184300,33705252150,31550,31550,31550,31550,0
|
|
20230817,184200,33705252150,31550,31550,31550,31550,0
|
|
20230817,184100,33705252150,31550,31550,31550,31550,0
|
|
20230817,184000,33705252150,31550,31550,31550,31550,0
|
|
20230817,183900,33705252150,31550,31550,31550,31550,0
|
|
20230817,183800,33705252150,31550,31550,31550,31550,0
|
|
20230817,183700,33705252150,31550,31550,31550,31550,0
|
|
20230817,183600,33705252150,31550,31550,31550,31550,0
|
|
20230817,183500,33705252150,31550,31550,31550,31550,0
|
|
20230817,183400,33705252150,31550,31550,31550,31550,0
|
|
20230817,183300,33705252150,31550,31550,31550,31550,0
|
|
20230817,183200,33705252150,31550,31550,31550,31550,0
|
|
20230817,183100,33705252150,31550,31550,31550,31550,0
|
|
20230817,183000,33705252150,31550,31550,31550,31550,0
|
|
20230817,182900,33705252150,31550,31550,31550,31550,0
|
|
20230817,182800,33705252150,31550,31550,31550,31550,0
|
|
20230817,182700,33705252150,31550,31550,31550,31550,0
|
|
20230817,182600,33705252150,31550,31550,31550,31550,0
|
|
20230817,182500,33705252150,31550,31550,31550,31550,0
|
|
20230817,182400,33705252150,31550,31550,31550,31550,18785
|
|
20230817,182300,33705252150,31550,31550,31550,31550,0
|
|
20230817,182200,33705252150,31550,31550,31550,31550,0
|
|
20230817,182100,33705252150,31550,31550,31550,31550,0
|
|
20230817,182000,33705252150,31550,31550,31550,31550,0
|
|
20230817,181900,33705252150,31550,31550,31550,31550,0
|
|
20230817,181800,33705252150,31550,31550,31550,31550,0
|
|
20230817,181700,33705252150,31550,31550,31550,31550,0
|
|
20230817,181600,33705252150,31550,31550,31550,31550,0
|
|
20230817,181500,33705252150,31550,31550,31550,31550,0
|
|
20230817,181400,33705252150,31550,31550,31550,31550,0
|
|
20230817,181300,33705252150,31550,31550,31550,31550,0
|
|
20230817,181200,33705252150,31550,31550,31550,31550,0
|
|
20230817,181100,33705252150,31550,31550,31550,31550,0
|
|
20230817,181000,33705252150,31550,31550,31550,31550,0
|
|
20230817,180900,33705252150,31550,31550,31550,31550,0
|
|
20230817,180800,33705252150,31550,31550,31550,31550,0
|
|
20230817,180700,33705252150,31550,31550,31550,31550,0
|
|
20230817,180600,33705252150,31550,31550,31550,31550,0
|
|
20230817,180500,33705252150,31550,31550,31550,31550,0
|
|
20230817,180400,33705252150,31550,31550,31550,31550,0
|
|
20230817,180300,33705252150,31550,31550,31550,31550,0
|
|
20230817,180200,33705252150,31550,31550,31550,31550,0
|
|
20230817,180100,33705252150,31550,31550,31550,31550,0
|
|
20230817,180000,33705252150,31550,31550,31550,31550,0
|
|
20230817,175900,33705252150,31550,31550,31550,31550,0
|
|
20230817,175800,33705252150,31550,31550,31550,31550,0
|
|
20230817,175700,33705252150,31550,31550,31550,31550,0
|
|
20230817,175600,33705252150,31550,31550,31550,31550,0
|
|
20230817,175500,33705252150,31550,31550,31550,31550,0
|
|
20230817,175400,33705252150,31550,31550,31550,31550,18785
|
|
20230817,175300,33705252150,31550,31550,31550,31550,0
|
|
20230817,175200,33705252150,31550,31550,31550,31550,0
|
|
20230817,175100,33705252150,31550,31550,31550,31550,0
|
|
20230817,175000,33705252150,31550,31550,31550,31550,0
|
|
20230817,174900,33705252150,31550,31550,31550,31550,0
|
|
20230817,174800,33705252150,31550,31550,31550,31550,0
|
|
20230817,174700,33705252150,31550,31550,31550,31550,0
|
|
20230817,174600,33705252150,31550,31550,31550,31550,0
|
|
20230817,174500,33705252150,31550,31550,31550,31550,0
|
|
20230817,174400,33705252150,31550,31550,31550,31550,0
|
|
20230817,174300,33705252150,31550,31550,31550,31550,0
|
|
20230817,174200,33705252150,31550,31550,31550,31550,0
|
|
20230817,174100,33705252150,31550,31550,31550,31550,0
|
|
20230817,174000,33705252150,31550,31550,31550,31550,0
|
|
20230817,173900,33705252150,31550,31550,31550,31550,0
|
|
20230817,173800,33705252150,31550,31550,31550,31550,0
|
|
20230817,173700,33705252150,31550,31550,31550,31550,0
|
|
20230817,173600,33705252150,31550,31550,31550,31550,0
|
|
20230817,173500,33705252150,31550,31550,31550,31550,0
|
|
20230817,173400,33705252150,31550,31550,31550,31550,0
|
|
20230817,173300,33705252150,31550,31550,31550,31550,0
|
|
20230817,173200,33705252150,31550,31550,31550,31550,0
|
|
20230817,173100,33705252150,31550,31550,31550,31550,0
|
|
20230817,173000,33705252150,31550,31550,31550,31550,0
|
|
20230817,172900,33705252150,31550,31550,31550,31550,0
|
|
20230817,172800,33705252150,31550,31550,31550,31550,0
|
|
20230817,172700,33705252150,31550,31550,31550,31550,0
|
|
20230817,172600,33705252150,31550,31550,31550,31550,0
|
|
20230817,172500,33705252150,31550,31550,31550,31550,0
|
|
20230817,172400,33705252150,31550,31550,31550,31550,18785
|
|
20230817,172300,33705252150,31550,31550,31550,31550,0
|
|
20230817,172200,33705252150,31550,31550,31550,31550,0
|
|
20230817,172100,33705252150,31550,31550,31550,31550,0
|
|
20230817,172000,33705252150,31550,31550,31550,31550,0
|
|
20230817,171900,33705252150,31550,31550,31550,31550,0
|
|
20230817,171800,33705252150,31550,31550,31550,31550,0
|
|
20230817,171700,33705252150,31550,31550,31550,31550,0
|
|
20230817,171600,33705252150,31550,31550,31550,31550,0
|
|
20230817,171500,33705252150,31550,31550,31550,31550,0
|
|
20230817,171400,33705252150,31550,31550,31550,31550,0
|
|
20230817,171300,33705252150,31550,31550,31550,31550,0
|
|
20230817,171200,33705252150,31550,31550,31550,31550,0
|
|
20230817,171100,33705252150,31550,31550,31550,31550,0
|
|
20230817,171000,33705252150,31550,31550,31550,31550,0
|
|
20230817,170900,33705252150,31550,31550,31550,31550,0
|
|
20230817,170800,33705252150,31550,31550,31550,31550,0
|
|
20230817,170700,33705252150,31550,31550,31550,31550,0
|
|
20230817,170600,33705252150,31550,31550,31550,31550,0
|
|
20230817,170500,33705252150,31550,31550,31550,31550,0
|
|
20230817,170400,33705252150,31550,31550,31550,31550,0
|
|
20230817,170300,33705252150,31550,31550,31550,31550,0
|
|
20230817,170200,33705252150,31550,31550,31550,31550,0
|
|
20230817,170100,33705252150,31550,31550,31550,31550,0
|
|
20230817,170000,33705252150,31550,31550,31550,31550,0
|
|
20230817,165900,33705252150,31550,31550,31550,31550,0
|
|
20230817,165800,33705252150,31550,31550,31550,31550,0
|
|
20230817,165700,33705252150,31550,31550,31550,31550,0
|
|
20230817,165600,33705252150,31550,31550,31550,31550,0
|
|
20230817,165500,33705252150,31550,31550,31550,31550,0
|
|
20230817,165400,33705252150,31550,31550,31550,31550,18785
|
|
20230817,165300,33705252150,31550,31550,31550,31550,0
|
|
20230817,165200,33705252150,31550,31550,31550,31550,0
|
|
20230817,165100,33705252150,31550,31550,31550,31550,0
|
|
20230817,165000,33705252150,31550,31550,31550,31550,0
|
|
20230817,164900,33705252150,31550,31550,31550,31550,0
|
|
20230817,164800,33705252150,31550,31550,31550,31550,0
|
|
20230817,164700,33705252150,31550,31550,31550,31550,0
|
|
20230817,164600,33705252150,31550,31550,31550,31550,0
|
|
20230817,164500,33705252150,31550,31550,31550,31550,0
|
|
20230817,164400,33705252150,31550,31550,31550,31550,0
|
|
20230817,164300,33705252150,31550,31550,31550,31550,0
|
|
20230817,164200,33705252150,31550,31550,31550,31550,0
|
|
20230817,164100,33705252150,31550,31550,31550,31550,0
|
|
20230817,164000,33705252150,31550,31550,31550,31550,0
|
|
20230817,163900,33705252150,31550,31550,31550,31550,0
|
|
20230817,163800,33705252150,31550,31550,31550,31550,0
|
|
20230817,163700,33705252150,31550,31550,31550,31550,0
|
|
20230817,163600,33705252150,31550,31550,31550,31550,0
|
|
20230817,163500,33705252150,31550,31550,31550,31550,0
|
|
20230817,163400,33705252150,31550,31550,31550,31550,0
|
|
20230817,163300,33705252150,31550,31550,31550,31550,0
|
|
20230817,163200,33705252150,31550,31550,31550,31550,0
|
|
20230817,163100,33705252150,31550,31550,31550,31550,0
|
|
20230817,163000,33705252150,31550,31550,31550,31550,0
|
|
20230817,162900,33705252150,31550,31550,31550,31550,0
|
|
20230817,162800,33705252150,31550,31550,31550,31550,0
|
|
20230817,162700,33705252150,31550,31550,31550,31550,0
|
|
20230817,162600,33705252150,31550,31550,31550,31550,0
|
|
20230817,162500,33705252150,31550,31550,31550,31550,0
|
|
20230817,162400,33705252150,31550,31550,31550,31550,18785
|
|
20230817,162300,33705252150,31550,31550,31550,31550,0
|
|
20230817,162200,33705252150,31550,31550,31550,31550,0
|
|
20230817,162100,33705252150,31550,31550,31550,31550,0
|
|
20230817,162000,33705252150,31550,31550,31550,31550,0
|
|
20230817,161900,33705252150,31550,31550,31550,31550,0
|
|
20230817,161800,33705252150,31550,31550,31550,31550,0
|
|
20230817,161700,33705252150,31550,31550,31550,31550,0
|
|
20230817,161600,33705252150,31550,31550,31550,31550,0
|
|
20230817,161500,33705252150,31550,31550,31550,31550,0
|
|
20230817,161400,33705252150,31550,31550,31550,31550,0
|
|
20230817,161300,33705252150,31550,31550,31550,31550,0
|
|
20230817,161200,33705252150,31550,31550,31550,31550,0
|
|
20230817,161100,33705252150,31550,31550,31550,31550,0
|
|
20230817,161000,33705252150,31550,31550,31550,31550,0
|
|
20230817,160900,33705252150,31550,31550,31550,31550,0
|
|
20230817,160800,33705252150,31550,31550,31550,31550,0
|
|
20230817,160700,33705252150,31550,31550,31550,31550,0
|
|
20230817,160600,33705252150,31550,31550,31550,31550,0
|
|
20230817,160500,33705252150,31550,31550,31550,31550,0
|
|
20230817,160400,33705252150,31550,31550,31550,31550,0
|
|
20230817,160300,33705252150,31550,31550,31550,31550,0
|
|
20230817,160200,33705252150,31550,31550,31550,31550,0
|
|
20230817,160100,33705252150,31550,31550,31550,31550,0
|
|
20230817,160000,33705252150,31550,31550,31550,31550,0
|
|
20230817,155900,33705252150,31550,31550,31550,31550,0
|
|
20230817,155800,33705252150,31550,31550,31550,31550,0
|
|
20230817,155700,33705252150,31550,31550,31550,31550,0
|
|
20230817,155600,33705252150,31550,31550,31550,31550,0
|
|
20230817,155500,33705252150,31550,31550,31550,31550,0
|
|
20230817,155400,33705252150,31550,31550,31550,31550,18785
|
|
20230817,155300,33705252150,31550,31550,31550,31550,0
|
|
20230817,155200,33705252150,31550,31550,31550,31550,0
|
|
20230817,155100,33705252150,31550,31550,31550,31550,0
|
|
20230817,155000,33705252150,31550,31550,31550,31550,0
|
|
20230817,154900,33705252150,31550,31550,31550,31550,0
|
|
20230817,154800,33705252150,31550,31550,31550,31550,0
|
|
20230817,154700,33705252150,31550,31550,31550,31550,0
|
|
20230817,154600,33705252150,31550,31550,31550,31550,0
|
|
20230817,154500,33705252150,31550,31550,31550,31550,0
|
|
20230817,154400,33705252150,31550,31550,31550,31550,0
|
|
20230817,154300,33705252150,31550,31550,31550,31550,0
|
|
20230817,154200,33705252150,31550,31550,31550,31550,0
|
|
20230817,154100,33705252150,31550,31550,31550,31550,0
|
|
20230817,154000,33705252150,31550,31550,31550,31550,0
|
|
20230817,153900,33705252150,31550,31550,31550,31550,0
|
|
20230817,153800,33705252150,31550,31550,31550,31550,0
|
|
20230817,153700,33705252150,31550,31550,31550,31550,0
|
|
20230817,153600,33705252150,31550,31550,31550,31550,0
|
|
20230817,153500,33705252150,31550,31550,31550,31550,0
|
|
20230817,153400,33705252150,31550,31550,31550,31550,0
|
|
20230817,153300,33705252150,31550,31550,31550,31550,0
|
|
20230817,153200,33705252150,31550,31550,31550,31550,0
|
|
20230817,153100,33705252150,31550,31550,31550,31550,0
|
|
20230817,153000,33705252150,31550,31550,31550,31550,18785
|
|
20230817,152900,33112585400,31500,31500,31500,31500,0
|
|
20230817,152800,33112585400,31500,31500,31500,31500,0
|
|
20230817,152700,33112585400,31500,31500,31500,31500,0
|
|
20230817,152600,33112585400,31500,31500,31500,31500,0
|
|
20230817,152500,33112585400,31500,31500,31500,31500,0
|
|
20230817,152400,33112585400,31500,31500,31500,31500,0
|
|
20230817,152300,33112585400,31500,31500,31500,31500,0
|
|
20230817,152200,33112585400,31500,31500,31500,31500,0
|
|
20230817,152100,33112585400,31500,31500,31500,31500,0
|
|
20230817,152000,33112585400,31500,31500,31500,31500,0
|
|
20230817,151900,33112585400,31500,31450,31550,31450,3317
|
|
20230817,151800,33008177400,31500,31500,31550,31450,3338
|
|
20230817,151700,32903055350,31500,31550,31550,31500,1388
|
|
20230817,151600,32859300600,31550,31500,31550,31500,1198
|
|
20230817,151500,32821555100,31500,31550,31550,31500,912
|
|
20230817,151400,32792802000,31500,31500,31550,31500,1874
|
|
20230817,151300,32733762950,31500,31500,31550,31500,1182
|
|
20230817,151200,32696496000,31500,31550,31550,31450,1189
|
|
20230817,151100,32659040000,31500,31550,31550,31500,1511
|
|
20230817,151000,32611433400,31550,31600,31600,31500,641
|
|
20230817,150900,32591201400,31550,31600,31650,31500,2936
|
|
20230817,150800,32498514750,31550,31550,31600,31500,1026
|
|
20230817,150700,32466128150,31550,31550,31600,31500,3237
|
|
20230817,150600,32364084000,31550,31600,31600,31500,1106
|
|
20230817,150500,32329186250,31550,31650,31650,31550,2328
|
|
20230817,150400,32255631850,31600,31550,31650,31550,1315
|
|
20230817,150300,32214080550,31550,31550,31650,31550,1009
|
|
20230817,150200,32182200150,31600,31450,31600,31450,3810
|
|
20230817,150100,32062048450,31450,31350,31500,31350,1859
|
|
20230817,150000,32003592350,31350,31400,31450,31350,1252
|
|
20230817,145900,31964272750,31400,31450,31450,31350,3763
|
|
20230817,145800,31846051550,31400,31450,31450,31400,1966
|
|
20230817,145700,31784286700,31450,31400,31450,31400,945
|
|
20230817,145600,31754594900,31400,31400,31450,31400,994
|
|
20230817,145500,31723365200,31450,31400,31450,31400,1767
|
|
20230817,145400,31667855400,31400,31450,31500,31400,970
|
|
20230817,145300,31637353350,31450,31450,31450,31400,1031
|
|
20230817,145200,31604937300,31450,31400,31500,31400,2907
|
|
20230817,145100,31513525200,31450,31450,31450,31400,1013
|
|
20230817,145000,31481700200,31400,31400,31450,31400,1528
|
|
20230817,144900,31433700050,31400,31400,31450,31350,1136
|
|
20230817,144800,31398030550,31450,31400,31450,31400,1108
|
|
20230817,144700,31363219750,31400,31450,31500,31400,1680
|
|
20230817,144600,31310390600,31500,31400,31500,31400,1934
|
|
20230817,144500,31249501950,31450,31350,31450,31350,4582
|
|
20230817,144400,31105611000,31400,31400,31450,31350,1601
|
|
20230817,144300,31055348200,31400,31350,31450,31350,1246
|
|
20230817,144200,31016218950,31350,31300,31400,31300,4635
|
|
20230817,144100,30870782450,31400,31350,31400,31350,1729
|
|
20230817,144000,30816574600,31350,31350,31400,31300,8356
|
|
20230817,143900,30554752950,31350,31450,31500,31350,5042
|
|
20230817,143800,30396350250,31450,31550,31600,31450,3370
|
|
20230817,143700,30290174850,31500,31550,31550,31500,1890
|
|
20230817,143600,30230619900,31550,31550,31600,31500,1227
|
|
20230817,143500,30191912400,31550,31500,31600,31500,2430
|
|
20230817,143400,30115267550,31500,31600,31600,31500,4401
|
|
20230817,143300,29976388300,31600,31600,31650,31600,3121
|
|
20230817,143200,29877746350,31600,31650,31700,31600,4996
|
|
20230817,143100,29719772250,31700,31700,31750,31650,5804
|
|
20230817,143000,29535822650,31700,31800,31800,31650,10221
|
|
20230817,142900,29211707550,31800,31800,31800,31750,3994
|
|
20230817,142800,29084871550,31750,31750,31800,31750,1152
|
|
20230817,142700,29048266650,31800,31750,31800,31700,2831
|
|
20230817,142600,28958400950,31750,31750,31750,31700,1884
|
|
20230817,142500,28898634300,31750,31750,31750,31700,2360
|
|
20230817,142400,28823764950,31700,31700,31750,31700,2604
|
|
20230817,142300,28741125700,31750,31700,31750,31700,4774
|
|
20230817,142200,28589591200,31750,31700,31750,31700,789
|
|
20230817,142100,28564552350,31750,31750,31750,31700,1922
|
|
20230817,142000,28503606250,31750,31750,31750,31700,5057
|
|
20230817,141900,28343151350,31800,31800,31800,31750,1080
|
|
20230817,141800,28308827100,31800,31850,31850,31750,2180
|
|
20230817,141700,28239492900,31800,31850,31850,31800,906
|
|
20230817,141600,28210657300,31850,31850,31850,31800,1690
|
|
20230817,141500,28156871950,31800,31850,31850,31800,435
|
|
20230817,141400,28143019800,31800,31800,31900,31800,2473
|
|
20230817,141300,28064310500,31850,31850,31850,31800,1261
|
|
20230817,141200,28024157650,31850,31850,31850,31800,1055
|
|
20230817,141100,27990565050,31850,31850,31850,31800,1659
|
|
20230817,141000,27937727900,31850,31850,31850,31800,1010
|
|
20230817,140900,27905571950,31850,31850,31850,31800,664
|
|
20230817,140800,27884426400,31850,31800,31850,31800,1603
|
|
20230817,140700,27833399550,31850,31900,31900,31800,1854
|
|
20230817,140600,27774350250,31900,31900,31900,31850,2364
|
|
20230817,140500,27699036500,31850,31900,31900,31850,1431
|
|
20230817,140400,27653444750,31850,31900,31900,31850,1114
|
|
20230817,140300,27617936800,31900,31850,31900,31800,1088
|
|
20230817,140200,27583281950,31850,31850,31850,31800,1720
|
|
20230817,140100,27528508450,31800,31800,31850,31750,5781
|
|
20230817,140000,27344659900,31800,31750,31800,31700,1439
|
|
20230817,135900,27298952300,31750,31800,31800,31750,1166
|
|
20230817,135800,27261916450,31750,31750,31800,31750,1765
|
|
20230817,135700,27205859850,31800,31750,31800,31700,1800
|
|
20230817,135600,27148694000,31750,31700,31750,31650,4397
|
|
20230817,135500,27009345300,31700,31700,31750,31650,3707
|
|
20230817,135400,26891840550,31700,31800,31800,31700,2522
|
|
20230817,135300,26811800750,31800,31800,31800,31750,702
|
|
20230817,135200,26789496800,31750,31750,31850,31750,902
|
|
20230817,135100,26760815800,31800,31800,31900,31750,1742
|
|
20230817,135000,26705356200,31750,31800,31800,31750,1393
|
|
20230817,134900,26661064350,31800,31800,31850,31800,635
|
|
20230817,134800,26640853900,31800,31800,31850,31800,847
|
|
20230817,134700,26613903100,31800,31800,31850,31750,2045
|
|
20230817,134600,26548874550,31800,31750,31800,31750,678
|
|
20230817,134500,26527322600,31750,31750,31800,31700,940
|
|
20230817,134400,26497477600,31750,31750,31750,31700,3011
|
|
20230817,134300,26401986100,31750,31900,31900,31700,8447
|
|
20230817,134200,26133357900,31950,31950,31950,31850,1579
|
|
20230817,134100,26082988950,31950,32000,32000,31900,2538
|
|
20230817,134000,26001971650,32000,31950,32000,31900,4181
|
|
20230817,133900,25868372450,31950,31950,31950,31900,3598
|
|
20230817,133800,25753443450,31950,31950,31950,31900,1011
|
|
20230817,133700,25721171350,31900,31900,31950,31850,941
|
|
20230817,133600,25691129300,31900,31850,31950,31850,1654
|
|
20230817,133500,25638373050,31900,31850,31900,31850,735
|
|
20230817,133400,25614941650,31850,31900,31900,31850,1673
|
|
20230817,133300,25561603400,31900,31900,31900,31850,2491
|
|
20230817,133200,25482222200,31850,31900,31900,31850,5440
|
|
20230817,133100,25308773150,31900,31900,31900,31850,2253
|
|
20230817,133000,25236918900,31900,31900,31950,31850,3245
|
|
20230817,132900,25133383450,31950,31950,31950,31900,2442
|
|
20230817,132800,25055372050,31950,31950,32000,31900,2669
|
|
20230817,132700,24970110400,31950,31950,31950,31900,3303
|
|
20230817,132600,24864599550,31900,31900,31950,31850,2275
|
|
20230817,132500,24792000800,31850,31850,31900,31800,2699
|
|
20230817,132400,24706040250,31900,31950,31950,31850,7724
|
|
20230817,132300,24459769350,31950,31900,31950,31900,5169
|
|
20230817,132200,24294728750,31900,31850,31900,31850,2497
|
|
20230817,132100,24215099900,31850,31850,31900,31800,2197
|
|
20230817,132000,24145108200,31850,31850,31850,31800,2104
|
|
20230817,131900,24078172650,31850,31800,31850,31750,1593
|
|
20230817,131800,24027515100,31800,31750,31800,31750,638
|
|
20230817,131700,24007237650,31750,31650,31750,31650,1162
|
|
20230817,131600,23970406950,31700,31700,31700,31650,1442
|
|
20230817,131500,23924736550,31700,31750,31800,31650,3663
|
|
20230817,131400,23808579000,31800,31750,31800,31750,987
|
|
20230817,131300,23777214200,31750,31800,31850,31750,1933
|
|
20230817,131200,23715790600,31800,31850,31900,31750,1597
|
|
20230817,131100,23664981250,31850,31800,31850,31800,2028
|
|
20230817,131000,23600399000,31850,31850,31850,31750,1669
|
|
20230817,130900,23547309200,31850,31850,31900,31800,4932
|
|
20230817,130800,23390091050,31900,31750,31900,31750,7755
|
|
20230817,130700,23143091000,31800,31700,31800,31700,3250
|
|
20230817,130600,23039935850,31650,31650,31700,31600,1437
|
|
20230817,130500,22994434000,31650,31750,31750,31600,8062
|
|
20230817,130400,22738867650,31750,31750,31800,31700,3173
|
|
20230817,130300,22638129300,31700,31650,31750,31600,4124
|
|
20230817,130200,22507409850,31650,31700,31700,31600,2686
|
|
20230817,130100,22422376300,31700,31650,31700,31650,2978
|
|
20230817,130000,22328049550,31650,31650,31700,31600,5993
|
|
20230817,125900,22138399900,31700,31650,31700,31650,4551
|
|
20230817,125800,21994289650,31650,31550,31650,31550,1367
|
|
20230817,125700,21951083600,31550,31600,31600,31550,1497
|
|
20230817,125600,21903806100,31600,31600,31600,31550,1478
|
|
20230817,125500,21857136400,31600,31600,31650,31550,2971
|
|
20230817,125400,21763237800,31550,31550,31600,31550,3024
|
|
20230817,125300,21667772300,31600,31550,31600,31550,2556
|
|
20230817,125200,21587091250,31550,31550,31550,31500,996
|
|
20230817,125100,21555670900,31550,31500,31550,31450,1412
|
|
20230817,125000,21511154000,31550,31400,31550,31400,7211
|
|
20230817,124900,21284079900,31450,31450,31450,31400,1667
|
|
20230817,124800,21231696750,31450,31350,31450,31350,1267
|
|
20230817,124700,21191903350,31400,31400,31400,31400,258
|
|
20230817,124600,21183802150,31400,31400,31400,31350,1843
|
|
20230817,124500,21125936850,31450,31450,31450,31400,1983
|
|
20230817,124400,21063607050,31450,31450,31450,31400,361
|
|
20230817,124300,21052261550,31450,31450,31500,31450,1893
|
|
20230817,124200,20992724300,31450,31500,31500,31450,178
|
|
20230817,124100,20987121650,31500,31500,31500,31450,3390
|
|
20230817,124000,20880338400,31500,31500,31500,31450,2155
|
|
20230817,123900,20812547150,31500,31450,31500,31450,623
|
|
20230817,123800,20792923800,31500,31400,31500,31400,1493
|
|
20230817,123700,20745975300,31450,31450,31450,31400,813
|
|
20230817,123600,20720428800,31450,31450,31450,31400,779
|
|
20230817,123500,20695943800,31450,31450,31450,31400,646
|
|
20230817,123400,20675627600,31450,31400,31450,31400,721
|
|
20230817,123300,20652965800,31400,31400,31400,31350,1795
|
|
20230817,123200,20596604600,31400,31350,31400,31350,104
|
|
20230817,123100,20593342850,31350,31400,31400,31350,146
|
|
20230817,123000,20588759050,31350,31350,31400,31350,1009
|
|
20230817,122900,20557079700,31400,31350,31400,31350,4943
|
|
20230817,122800,20402052550,31350,31300,31350,31300,438
|
|
20230817,122700,20388327500,31300,31300,31350,31250,5804
|
|
20230817,122600,20206662800,31300,31250,31300,31250,135
|
|
20230817,122500,20202440100,31300,31300,31300,31300,26
|
|
20230817,122400,20201626300,31250,31250,31250,31200,1017
|
|
20230817,122300,20169847450,31250,31200,31250,31200,1243
|
|
20230817,122200,20131012900,31200,31250,31250,31200,207
|
|
20230817,122100,20124550550,31200,31250,31250,31200,1984
|
|
20230817,122000,20062621900,31250,31250,31250,31200,794
|
|
20230817,121900,20037832600,31250,31250,31250,31200,370
|
|
20230817,121800,20026273650,31250,31250,31250,31200,654
|
|
20230817,121700,20005838950,31250,31300,31300,31200,6422
|
|
20230817,121600,19805187900,31300,31300,31300,31250,234
|
|
20230817,121500,19797865450,31250,31300,31300,31250,291
|
|
20230817,121400,19788758950,31300,31300,31300,31250,534
|
|
20230817,121300,19772058000,31300,31300,31350,31300,520
|
|
20230817,121200,19755775850,31300,31300,31300,31250,986
|
|
20230817,121100,19724916450,31300,31300,31300,31250,268
|
|
20230817,121000,19716529650,31300,31300,31300,31250,202
|
|
20230817,120900,19710208450,31300,31350,31350,31250,522
|
|
20230817,120800,19693858550,31350,31300,31350,31300,1255
|
|
20230817,120700,19654571500,31350,31300,31350,31300,1298
|
|
20230817,120600,19613915500,31300,31300,31300,31250,1412
|
|
20230817,120500,19569723800,31300,31300,31300,31250,1172
|
|
20230817,120400,19533092350,31250,31300,31300,31250,559
|
|
20230817,120300,19515608100,31300,31300,31300,31250,214
|
|
20230817,120200,19508913100,31300,31300,31300,31250,498
|
|
20230817,120100,19493330150,31300,31300,31300,31250,640
|
|
20230817,120000,19473302300,31300,31350,31350,31250,677
|
|
20230817,115900,19452122950,31350,31250,31350,31250,790
|
|
20230817,115800,19427382450,31250,31300,31350,31250,406
|
|
20230817,115700,19414682600,31300,31300,31350,31250,1263
|
|
20230817,115600,19375185800,31300,31300,31350,31300,758
|
|
20230817,115500,19351454450,31350,31400,31400,31300,4027
|
|
20230817,115400,19225295550,31400,31400,31400,31350,249
|
|
20230817,115300,19217478150,31400,31350,31400,31300,797
|
|
20230817,115200,19192490250,31350,31300,31350,31300,972
|
|
20230817,115100,19162040100,31300,31250,31300,31250,208
|
|
20230817,115000,19155531900,31300,31300,31300,31250,291
|
|
20230817,114900,19146425650,31250,31300,31300,31250,1498
|
|
20230817,114800,19099544850,31250,31300,31300,31250,671
|
|
20230817,114700,19078563750,31300,31300,31300,31250,1412
|
|
20230817,114600,19034421100,31300,31250,31300,31250,275
|
|
20230817,114500,19025816400,31300,31350,31350,31250,3208
|
|
20230817,114400,18925461700,31350,31350,31350,31300,240
|
|
20230817,114300,18917945900,31300,31300,31350,31300,1697
|
|
20230817,114200,18864826850,31350,31350,31400,31300,320
|
|
20230817,114100,18854799800,31400,31350,31400,31350,836
|
|
20230817,114000,18828588400,31350,31350,31400,31350,1074
|
|
20230817,113900,18794916100,31400,31400,31450,31350,2543
|
|
20230817,113800,18715168900,31400,31500,31500,31350,5313
|
|
20230817,113700,18548367200,31450,31450,31450,31450,1729
|
|
20230817,113600,18493990150,31450,31400,31450,31400,3749
|
|
20230817,113500,18376164150,31400,31350,31400,31350,927
|
|
20230817,113400,18347056850,31400,31400,31400,31350,520
|
|
20230817,113300,18330734600,31400,31350,31400,31350,1217
|
|
20230817,113200,18292568950,31350,31300,31350,31300,924
|
|
20230817,113100,18263609950,31350,31350,31350,31300,258
|
|
20230817,113000,18255521700,31300,31350,31350,31300,247
|
|
20230817,112900,18247785450,31300,31300,31350,31300,273
|
|
20230817,112800,18239231850,31300,31300,31300,31250,566
|
|
20230817,112700,18221518700,31300,31300,31300,31250,379
|
|
20230817,112600,18209656450,31300,31350,31350,31250,1549
|
|
20230817,112500,18161163600,31350,31300,31350,31300,949
|
|
20230817,112400,18131413800,31350,31250,31350,31250,920
|
|
20230817,112300,18102613950,31250,31300,31300,31200,1186
|
|
20230817,112200,18065536800,31300,31350,31350,31300,2733
|
|
20230817,112100,17979940750,31350,31300,31350,31300,994
|
|
20230817,112000,17948783150,31350,31350,31350,31300,964
|
|
20230817,111900,17918570200,31350,31250,31350,31250,1470
|
|
20230817,111800,17872555400,31250,31300,31300,31200,758
|
|
20230817,111700,17848859250,31250,31300,31300,31200,775
|
|
20230817,111600,17824634950,31300,31250,31300,31250,306
|
|
20230817,111500,17815066400,31250,31200,31250,31200,335
|
|
20230817,111400,17804603100,31200,31150,31200,31150,707
|
|
20230817,111300,17782569500,31100,31200,31250,31100,1063
|
|
20230817,111200,17749446100,31200,31250,31300,31200,640
|
|
20230817,111100,17729447850,31300,31250,31300,31250,1022
|
|
20230817,111000,17697478400,31250,31300,31300,31200,1809
|
|
20230817,110900,17640983750,31300,31200,31300,31200,909
|
|
20230817,110800,17612606600,31200,31250,31250,31150,1061
|
|
20230817,110700,17579503950,31150,31300,31300,31150,1904
|
|
20230817,110600,17519990000,31300,31250,31300,31250,913
|
|
20230817,110500,17491430400,31250,31250,31300,31200,691
|
|
20230817,110400,17469812150,31250,31350,31350,31200,4535
|
|
20230817,110300,17327931000,31300,31300,31350,31300,812
|
|
20230817,110200,17302510250,31300,31350,31350,31250,2973
|
|
20230817,110100,17209438900,31300,31300,31350,31300,1934
|
|
20230817,110000,17148833900,31300,31250,31350,31200,5044
|
|
20230817,105900,16991091450,31250,31250,31250,31200,3377
|
|
20230817,105800,16885561600,31250,31150,31250,31150,2043
|
|
20230817,105700,16821843050,31100,31100,31150,31100,214
|
|
20230817,105600,16815182100,31150,31150,31150,31050,1090
|
|
20230817,105500,16781285200,31150,31100,31200,31050,987
|
|
20230817,105400,16750570750,31100,31150,31200,31100,1155
|
|
20230817,105300,16714621000,31150,31200,31200,31150,935
|
|
20230817,105200,16685484750,31200,31200,31200,31100,944
|
|
20230817,105100,16656082600,31200,31200,31250,31150,2571
|
|
20230817,105000,16575837000,31250,31250,31250,31200,729
|
|
20230817,104900,16553083500,31200,31250,31250,31200,2228
|
|
20230817,104800,16483509050,31250,31200,31250,31100,4872
|
|
20230817,104700,16331627300,31150,31150,31200,31150,1118
|
|
20230817,104600,16296777250,31200,31100,31200,31100,1237
|
|
20230817,104500,16258258100,31100,31200,31200,31100,707
|
|
20230817,104400,16236239650,31200,31150,31200,31150,2507
|
|
20230817,104300,16158131500,31150,31050,31150,31050,1282
|
|
20230817,104200,16118255350,31050,31000,31100,31000,1668
|
|
20230817,104100,16066464100,31000,31050,31050,30900,1779
|
|
20230817,104000,16011324950,31050,31000,31050,31000,1449
|
|
20230817,103900,15966401050,30900,30950,31000,30900,1987
|
|
20230817,103800,15904941900,30950,30850,31000,30850,2461
|
|
20230817,103700,15828813300,30850,30900,30900,30750,2465
|
|
20230817,103600,15752904750,30850,30800,30900,30800,1508
|
|
20230817,103500,15706412300,30850,30900,30900,30800,1267
|
|
20230817,103400,15667378250,30900,30850,30900,30800,830
|
|
20230817,103300,15641776950,30850,30800,30850,30800,5356
|
|
20230817,103200,15476677350,30850,30950,30950,30800,1962
|
|
20230817,103100,15416117300,30950,30950,30950,30900,1543
|
|
20230817,103000,15368381350,30950,30950,31000,30900,1098
|
|
20230817,102900,15334402750,30900,30850,30900,30850,2149
|
|
20230817,102800,15268005600,30850,30850,30900,30800,1632
|
|
20230817,102700,15217674950,30850,30900,30950,30800,650
|
|
20230817,102600,15197604150,30900,30800,30950,30800,1530
|
|
20230817,102500,15150402550,30800,30900,30900,30800,1985
|
|
20230817,102400,15089207600,30900,30950,30950,30900,1397
|
|
20230817,102300,15046032700,30950,31000,31000,30900,1466
|
|
20230817,102200,15000661250,31000,31050,31050,30950,2265
|
|
20230817,102100,14930431150,31050,31050,31100,31000,1571
|
|
20230817,102000,14881619750,31050,31150,31150,31000,2139
|
|
20230817,101900,14815158050,31150,31150,31150,31100,1824
|
|
20230817,101800,14758413250,31150,31150,31150,31100,436
|
|
20230817,101700,14744841600,31150,31150,31200,31100,3829
|
|
20230817,101600,14625597400,31100,31000,31150,30950,2211
|
|
20230817,101500,14556933950,31000,30950,31000,30850,1826
|
|
20230817,101400,14500448450,30900,30900,30950,30850,2184
|
|
20230817,101300,14432975350,30900,30950,30950,30900,1113
|
|
20230817,101200,14398574500,30900,31000,31050,30900,4768
|
|
20230817,101100,14251097850,31000,31100,31100,30950,3299
|
|
20230817,101000,14148722200,31050,31150,31200,31000,1858
|
|
20230817,100900,14091003750,31150,31150,31150,31050,4163
|
|
20230817,100800,13961426650,31150,31150,31200,31100,1766
|
|
20230817,100700,13906439550,31150,31100,31150,31050,2038
|
|
20230817,100600,13843031350,31050,31000,31100,31000,1694
|
|
20230817,100500,13790396900,31150,31150,31150,31000,6123
|
|
20230817,100400,13600068100,31150,31200,31250,31100,6313
|
|
20230817,100300,13403402100,31200,31150,31250,31150,4328
|
|
20230817,100200,13268410900,31150,31100,31200,31050,2847
|
|
20230817,100100,13179854200,31200,31100,31200,31100,2585
|
|
20230817,100000,13099404000,31100,31200,31200,31050,3452
|
|
20230817,095900,12991979050,31150,31100,31200,31100,2019
|
|
20230817,095800,12929115200,31100,31050,31100,31000,2721
|
|
20230817,095700,12844579200,31050,31150,31150,31050,2091
|
|
20230817,095600,12779567000,31100,31050,31100,31000,2083
|
|
20230817,095500,12714826350,31000,31000,31100,31000,1727
|
|
20230817,095400,12661209900,31000,30950,31000,30950,1421
|
|
20230817,095300,12617190000,30950,30950,31050,30950,1518
|
|
20230817,095200,12570155750,30900,31000,31000,30900,1078
|
|
20230817,095100,12536793700,31000,31000,31000,30900,3013
|
|
20230817,095000,12443600400,31000,31000,31050,30950,1668
|
|
20230817,094900,12391899200,31000,31050,31150,31000,2502
|
|
20230817,094800,12314192050,31050,31000,31050,30950,1448
|
|
20230817,094700,12269267600,30950,30900,31000,30900,1988
|
|
20230817,094600,12207781750,30900,31000,31100,30900,8666
|
|
20230817,094500,11939123550,31000,30850,31050,30800,13070
|
|
20230817,094400,11534849750,30800,30750,30850,30750,8054
|
|
20230817,094300,11286838450,30750,30800,30800,30700,1978
|
|
20230817,094200,11226016100,30700,30800,30800,30650,7288
|
|
20230817,094100,11002003800,30800,30700,30850,30650,4430
|
|
20230817,094000,10865758700,30650,30500,30700,30500,4487
|
|
20230817,093900,10728513450,30500,30650,30650,30500,3004
|
|
20230817,093800,10636560900,30700,30500,30700,30450,9670
|
|
20230817,093700,10341215400,30500,30450,30500,30400,6473
|
|
20230817,093600,10144052600,30400,30450,30500,30400,14300
|
|
20230817,093500,9708652050,30400,30400,30450,30350,2159
|
|
20230817,093400,9643017250,30400,30450,30450,30250,4233
|
|
20230817,093300,9514507300,30400,30150,30450,30150,8065
|
|
20230817,093200,9270089100,30150,30150,30200,30150,4965
|
|
20230817,093100,9120335600,30200,30200,30250,30150,6919
|
|
20230817,093000,8911509800,30200,30200,30250,30200,2294
|
|
20230817,092900,8842197300,30200,30350,30350,30200,5682
|
|
20230817,092800,8670380400,30300,30400,30450,30300,7563
|
|
20230817,092700,8440919500,30400,30450,30450,30350,2704
|
|
20230817,092600,8358735250,30450,30400,30450,30350,1313
|
|
20230817,092500,8318811200,30450,30400,30450,30350,3184
|
|
20230817,092400,8221960300,30400,30450,30500,30400,4417
|
|
20230817,092300,8087427350,30450,30400,30500,30300,3214
|
|
20230817,092200,7989686450,30450,30300,30500,30250,4496
|
|
20230817,092100,7853135900,30350,30350,30400,30250,7968
|
|
20230817,092000,7611417300,30350,30250,30400,30250,2205
|
|
20230817,091900,7544605950,30250,30250,30350,30100,15303
|
|
20230817,091800,7082791200,30250,30250,30450,30100,13141
|
|
20230817,091700,6685165350,30250,30400,30450,30200,6799
|
|
20230817,091600,6479443100,30300,30450,30450,30250,8341
|
|
20230817,091500,6226342350,30350,30400,30450,30350,4894
|
|
20230817,091400,6077450150,30400,30350,30600,30250,14039
|
|
20230817,091300,5651105400,30300,30450,30450,30300,8007
|
|
20230817,091200,5408106600,30450,30500,30550,30450,3222
|
|
20230817,091100,5309906350,30550,30650,30700,30500,5596
|
|
20230817,091000,5138800750,30700,30600,30850,30600,15808
|
|
20230817,090900,4652500550,30600,30650,30650,30550,4351
|
|
20230817,090800,4519354500,30650,30700,30700,30600,2799
|
|
20230817,090700,4433566600,30700,30750,30850,30550,11045
|
|
20230817,090600,4094293050,30750,30650,30800,30600,3650
|
|
20230817,090500,3982221150,30600,30550,30650,30450,9578
|
|
20230817,090400,3689694500,30550,30400,30750,30300,16292
|
|
20230817,090300,3191753200,30400,30200,30450,30150,11559
|
|
20230817,090200,2842226650,30200,30450,30450,30100,13167
|
|
20230817,090100,2443647750,30450,30350,30450,29600,50822
|
|
20230817,090000,913574650,30300,30650,30700,30300,29850
|