712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,204900,14270551800,31900,31900,31900,31900,14821
|
|
20230828,204800,14270551800,31900,31900,31900,31900,0
|
|
20230828,204700,14270551800,31900,31900,31900,31900,0
|
|
20230828,204600,14270551800,31900,31900,31900,31900,0
|
|
20230828,204500,14270551800,31900,31900,31900,31900,0
|
|
20230828,204400,14270551800,31900,31900,31900,31900,0
|
|
20230828,204300,14270551800,31900,31900,31900,31900,0
|
|
20230828,204200,14270551800,31900,31900,31900,31900,0
|
|
20230828,204100,14270551800,31900,31900,31900,31900,0
|
|
20230828,204000,14270551800,31900,31900,31900,31900,0
|
|
20230828,203900,14270551800,31900,31900,31900,31900,0
|
|
20230828,203800,14270551800,31900,31900,31900,31900,0
|
|
20230828,203700,14270551800,31900,31900,31900,31900,0
|
|
20230828,203600,14270551800,31900,31900,31900,31900,0
|
|
20230828,203500,14270551800,31900,31900,31900,31900,0
|
|
20230828,203400,14270551800,31900,31900,31900,31900,0
|
|
20230828,203300,14270551800,31900,31900,31900,31900,0
|
|
20230828,203200,14270551800,31900,31900,31900,31900,0
|
|
20230828,203100,14270551800,31900,31900,31900,31900,0
|
|
20230828,203000,14270551800,31900,31900,31900,31900,0
|
|
20230828,202900,14270551800,31900,31900,31900,31900,0
|
|
20230828,202800,14270551800,31900,31900,31900,31900,0
|
|
20230828,202700,14270551800,31900,31900,31900,31900,0
|
|
20230828,202600,14270551800,31900,31900,31900,31900,0
|
|
20230828,202500,14270551800,31900,31900,31900,31900,0
|
|
20230828,202400,14270551800,31900,31900,31900,31900,0
|
|
20230828,202300,14270551800,31900,31900,31900,31900,0
|
|
20230828,202200,14270551800,31900,31900,31900,31900,0
|
|
20230828,202100,14270551800,31900,31900,31900,31900,0
|
|
20230828,202000,14270551800,31900,31900,31900,31900,0
|
|
20230828,201900,14270551800,31900,31900,31900,31900,14821
|
|
20230828,201800,14270551800,31900,31900,31900,31900,0
|
|
20230828,201700,14270551800,31900,31900,31900,31900,0
|
|
20230828,201600,14270551800,31900,31900,31900,31900,0
|
|
20230828,201500,14270551800,31900,31900,31900,31900,0
|
|
20230828,201400,14270551800,31900,31900,31900,31900,0
|
|
20230828,201300,14270551800,31900,31900,31900,31900,0
|
|
20230828,201200,14270551800,31900,31900,31900,31900,0
|
|
20230828,201100,14270551800,31900,31900,31900,31900,0
|
|
20230828,201000,14270551800,31900,31900,31900,31900,0
|
|
20230828,200900,14270551800,31900,31900,31900,31900,0
|
|
20230828,200800,14270551800,31900,31900,31900,31900,0
|
|
20230828,200700,14270551800,31900,31900,31900,31900,0
|
|
20230828,200600,14270551800,31900,31900,31900,31900,0
|
|
20230828,200500,14270551800,31900,31900,31900,31900,0
|
|
20230828,200400,14270551800,31900,31900,31900,31900,0
|
|
20230828,200300,14270551800,31900,31900,31900,31900,0
|
|
20230828,200200,14270551800,31900,31900,31900,31900,0
|
|
20230828,200100,14270551800,31900,31900,31900,31900,0
|
|
20230828,200000,14270551800,31900,31900,31900,31900,0
|
|
20230828,195900,14270551800,31900,31900,31900,31900,0
|
|
20230828,195800,14270551800,31900,31900,31900,31900,0
|
|
20230828,195700,14270551800,31900,31900,31900,31900,0
|
|
20230828,195600,14270551800,31900,31900,31900,31900,0
|
|
20230828,195500,14270551800,31900,31900,31900,31900,0
|
|
20230828,195400,14270551800,31900,31900,31900,31900,0
|
|
20230828,195300,14270551800,31900,31900,31900,31900,0
|
|
20230828,195200,14270551800,31900,31900,31900,31900,0
|
|
20230828,195100,14270551800,31900,31900,31900,31900,0
|
|
20230828,195000,14270551800,31900,31900,31900,31900,0
|
|
20230828,194900,14270551800,31900,31900,31900,31900,14821
|
|
20230828,194800,14270551800,31900,31900,31900,31900,0
|
|
20230828,194700,14270551800,31900,31900,31900,31900,0
|
|
20230828,194600,14270551800,31900,31900,31900,31900,0
|
|
20230828,194500,14270551800,31900,31900,31900,31900,0
|
|
20230828,194400,14270551800,31900,31900,31900,31900,0
|
|
20230828,194300,14270551800,31900,31900,31900,31900,0
|
|
20230828,194200,14270551800,31900,31900,31900,31900,0
|
|
20230828,194100,14270551800,31900,31900,31900,31900,0
|
|
20230828,194000,14270551800,31900,31900,31900,31900,0
|
|
20230828,193900,14270551800,31900,31900,31900,31900,0
|
|
20230828,193800,14270551800,31900,31900,31900,31900,0
|
|
20230828,193700,14270551800,31900,31900,31900,31900,0
|
|
20230828,193600,14270551800,31900,31900,31900,31900,0
|
|
20230828,193500,14270551800,31900,31900,31900,31900,0
|
|
20230828,193400,14270551800,31900,31900,31900,31900,0
|
|
20230828,193300,14270551800,31900,31900,31900,31900,0
|
|
20230828,193200,14270551800,31900,31900,31900,31900,0
|
|
20230828,193100,14270551800,31900,31900,31900,31900,0
|
|
20230828,193000,14270551800,31900,31900,31900,31900,0
|
|
20230828,192900,14270551800,31900,31900,31900,31900,0
|
|
20230828,192800,14270551800,31900,31900,31900,31900,0
|
|
20230828,192700,14270551800,31900,31900,31900,31900,0
|
|
20230828,192600,14270551800,31900,31900,31900,31900,0
|
|
20230828,192500,14270551800,31900,31900,31900,31900,0
|
|
20230828,192400,14270551800,31900,31900,31900,31900,0
|
|
20230828,192300,14270551800,31900,31900,31900,31900,0
|
|
20230828,192200,14270551800,31900,31900,31900,31900,0
|
|
20230828,192100,14270551800,31900,31900,31900,31900,0
|
|
20230828,192000,14270551800,31900,31900,31900,31900,0
|
|
20230828,191900,14270551800,31900,31900,31900,31900,14821
|
|
20230828,191800,14270551800,31900,31900,31900,31900,0
|
|
20230828,191700,14270551800,31900,31900,31900,31900,0
|
|
20230828,191600,14270551800,31900,31900,31900,31900,0
|
|
20230828,191500,14270551800,31900,31900,31900,31900,0
|
|
20230828,191400,14270551800,31900,31900,31900,31900,0
|
|
20230828,191300,14270551800,31900,31900,31900,31900,0
|
|
20230828,191200,14270551800,31900,31900,31900,31900,0
|
|
20230828,191100,14270551800,31900,31900,31900,31900,0
|
|
20230828,191000,14270551800,31900,31900,31900,31900,0
|
|
20230828,190900,14270551800,31900,31900,31900,31900,0
|
|
20230828,190800,14270551800,31900,31900,31900,31900,0
|
|
20230828,190700,14270551800,31900,31900,31900,31900,0
|
|
20230828,190600,14270551800,31900,31900,31900,31900,0
|
|
20230828,190500,14270551800,31900,31900,31900,31900,0
|
|
20230828,190400,14270551800,31900,31900,31900,31900,0
|
|
20230828,190300,14270551800,31900,31900,31900,31900,0
|
|
20230828,190200,14270551800,31900,31900,31900,31900,0
|
|
20230828,190100,14270551800,31900,31900,31900,31900,0
|
|
20230828,190000,14270551800,31900,31900,31900,31900,0
|
|
20230828,185900,14270551800,31900,31900,31900,31900,0
|
|
20230828,185800,14270551800,31900,31900,31900,31900,0
|
|
20230828,185700,14270551800,31900,31900,31900,31900,0
|
|
20230828,185600,14270551800,31900,31900,31900,31900,0
|
|
20230828,185500,14270551800,31900,31900,31900,31900,0
|
|
20230828,185400,14270551800,31900,31900,31900,31900,0
|
|
20230828,185300,14270551800,31900,31900,31900,31900,0
|
|
20230828,185200,14270551800,31900,31900,31900,31900,0
|
|
20230828,185100,14270551800,31900,31900,31900,31900,0
|
|
20230828,185000,14270551800,31900,31900,31900,31900,0
|
|
20230828,184900,14270551800,31900,31900,31900,31900,14821
|
|
20230828,184800,14270551800,31900,31900,31900,31900,0
|
|
20230828,184700,14270551800,31900,31900,31900,31900,0
|
|
20230828,184600,14270551800,31900,31900,31900,31900,0
|
|
20230828,184500,14270551800,31900,31900,31900,31900,0
|
|
20230828,184400,14270551800,31900,31900,31900,31900,0
|
|
20230828,184300,14270551800,31900,31900,31900,31900,0
|
|
20230828,184200,14270551800,31900,31900,31900,31900,0
|
|
20230828,184100,14270551800,31900,31900,31900,31900,0
|
|
20230828,184000,14270551800,31900,31900,31900,31900,0
|
|
20230828,183900,14270551800,31900,31900,31900,31900,0
|
|
20230828,183800,14270551800,31900,31900,31900,31900,0
|
|
20230828,183700,14270551800,31900,31900,31900,31900,0
|
|
20230828,183600,14270551800,31900,31900,31900,31900,0
|
|
20230828,183500,14270551800,31900,31900,31900,31900,0
|
|
20230828,183400,14270551800,31900,31900,31900,31900,0
|
|
20230828,183300,14270551800,31900,31900,31900,31900,0
|
|
20230828,183200,14270551800,31900,31900,31900,31900,0
|
|
20230828,183100,14270551800,31900,31900,31900,31900,0
|
|
20230828,183000,14270551800,31900,31900,31900,31900,0
|
|
20230828,182900,14270551800,31900,31900,31900,31900,0
|
|
20230828,182800,14270551800,31900,31900,31900,31900,0
|
|
20230828,182700,14270551800,31900,31900,31900,31900,0
|
|
20230828,182600,14270551800,31900,31900,31900,31900,0
|
|
20230828,182500,14270551800,31900,31900,31900,31900,0
|
|
20230828,182400,14270551800,31900,31900,31900,31900,0
|
|
20230828,182300,14270551800,31900,31900,31900,31900,0
|
|
20230828,182200,14270551800,31900,31900,31900,31900,0
|
|
20230828,182100,14270551800,31900,31900,31900,31900,0
|
|
20230828,182000,14270551800,31900,31900,31900,31900,0
|
|
20230828,181900,14270551800,31900,31900,31900,31900,14821
|
|
20230828,181800,14270551800,31900,31900,31900,31900,0
|
|
20230828,181700,14270551800,31900,31900,31900,31900,0
|
|
20230828,181600,14270551800,31900,31900,31900,31900,0
|
|
20230828,181500,14270551800,31900,31900,31900,31900,0
|
|
20230828,181400,14270551800,31900,31900,31900,31900,0
|
|
20230828,181300,14270551800,31900,31900,31900,31900,0
|
|
20230828,181200,14270551800,31900,31900,31900,31900,0
|
|
20230828,181100,14270551800,31900,31900,31900,31900,0
|
|
20230828,181000,14270551800,31900,31900,31900,31900,0
|
|
20230828,180900,14270551800,31900,31900,31900,31900,0
|
|
20230828,180800,14270551800,31900,31900,31900,31900,0
|
|
20230828,180700,14270551800,31900,31900,31900,31900,0
|
|
20230828,180600,14270551800,31900,31900,31900,31900,0
|
|
20230828,180500,14270551800,31900,31900,31900,31900,0
|
|
20230828,180400,14270551800,31900,31900,31900,31900,0
|
|
20230828,180300,14270551800,31900,31900,31900,31900,0
|
|
20230828,180200,14270551800,31900,31900,31900,31900,0
|
|
20230828,180100,14270551800,31900,31900,31900,31900,0
|
|
20230828,180000,14270551800,31900,31900,31900,31900,0
|
|
20230828,175900,14270551800,31900,31900,31900,31900,0
|
|
20230828,175800,14270551800,31900,31900,31900,31900,0
|
|
20230828,175700,14270551800,31900,31900,31900,31900,0
|
|
20230828,175600,14270551800,31900,31900,31900,31900,0
|
|
20230828,175500,14270551800,31900,31900,31900,31900,0
|
|
20230828,175400,14270551800,31900,31900,31900,31900,0
|
|
20230828,175300,14270551800,31900,31900,31900,31900,0
|
|
20230828,175200,14270551800,31900,31900,31900,31900,0
|
|
20230828,175100,14270551800,31900,31900,31900,31900,0
|
|
20230828,175000,14270551800,31900,31900,31900,31900,0
|
|
20230828,174900,14270551800,31900,31900,31900,31900,14821
|
|
20230828,174800,14270551800,31900,31900,31900,31900,0
|
|
20230828,174700,14270551800,31900,31900,31900,31900,0
|
|
20230828,174600,14270551800,31900,31900,31900,31900,0
|
|
20230828,174500,14270551800,31900,31900,31900,31900,0
|
|
20230828,174400,14270551800,31900,31900,31900,31900,0
|
|
20230828,174300,14270551800,31900,31900,31900,31900,0
|
|
20230828,174200,14270551800,31900,31900,31900,31900,0
|
|
20230828,174100,14270551800,31900,31900,31900,31900,0
|
|
20230828,174000,14270551800,31900,31900,31900,31900,0
|
|
20230828,173900,14270551800,31900,31900,31900,31900,0
|
|
20230828,173800,14270551800,31900,31900,31900,31900,0
|
|
20230828,173700,14270551800,31900,31900,31900,31900,0
|
|
20230828,173600,14270551800,31900,31900,31900,31900,0
|
|
20230828,173500,14270551800,31900,31900,31900,31900,0
|
|
20230828,173400,14270551800,31900,31900,31900,31900,0
|
|
20230828,173300,14270551800,31900,31900,31900,31900,0
|
|
20230828,173200,14270551800,31900,31900,31900,31900,0
|
|
20230828,173100,14270551800,31900,31900,31900,31900,0
|
|
20230828,173000,14270551800,31900,31900,31900,31900,0
|
|
20230828,172900,14270551800,31900,31900,31900,31900,0
|
|
20230828,172800,14270551800,31900,31900,31900,31900,0
|
|
20230828,172700,14270551800,31900,31900,31900,31900,0
|
|
20230828,172600,14270551800,31900,31900,31900,31900,0
|
|
20230828,172500,14270551800,31900,31900,31900,31900,0
|
|
20230828,172400,14270551800,31900,31900,31900,31900,0
|
|
20230828,172300,14270551800,31900,31900,31900,31900,0
|
|
20230828,172200,14270551800,31900,31900,31900,31900,0
|
|
20230828,172100,14270551800,31900,31900,31900,31900,0
|
|
20230828,172000,14270551800,31900,31900,31900,31900,0
|
|
20230828,171900,14270551800,31900,31900,31900,31900,14821
|
|
20230828,171800,14270551800,31900,31900,31900,31900,0
|
|
20230828,171700,14270551800,31900,31900,31900,31900,0
|
|
20230828,171600,14270551800,31900,31900,31900,31900,0
|
|
20230828,171500,14270551800,31900,31900,31900,31900,0
|
|
20230828,171400,14270551800,31900,31900,31900,31900,0
|
|
20230828,171300,14270551800,31900,31900,31900,31900,0
|
|
20230828,171200,14270551800,31900,31900,31900,31900,0
|
|
20230828,171100,14270551800,31900,31900,31900,31900,0
|
|
20230828,171000,14270551800,31900,31900,31900,31900,0
|
|
20230828,170900,14270551800,31900,31900,31900,31900,0
|
|
20230828,170800,14270551800,31900,31900,31900,31900,0
|
|
20230828,170700,14270551800,31900,31900,31900,31900,0
|
|
20230828,170600,14270551800,31900,31900,31900,31900,0
|
|
20230828,170500,14270551800,31900,31900,31900,31900,0
|
|
20230828,170400,14270551800,31900,31900,31900,31900,0
|
|
20230828,170300,14270551800,31900,31900,31900,31900,0
|
|
20230828,170200,14270551800,31900,31900,31900,31900,0
|
|
20230828,170100,14270551800,31900,31900,31900,31900,0
|
|
20230828,170000,14270551800,31900,31900,31900,31900,0
|
|
20230828,165900,14270551800,31900,31900,31900,31900,0
|
|
20230828,165800,14270551800,31900,31900,31900,31900,0
|
|
20230828,165700,14270551800,31900,31900,31900,31900,0
|
|
20230828,165600,14270551800,31900,31900,31900,31900,0
|
|
20230828,165500,14270551800,31900,31900,31900,31900,0
|
|
20230828,165400,14270551800,31900,31900,31900,31900,0
|
|
20230828,165300,14270551800,31900,31900,31900,31900,0
|
|
20230828,165200,14270551800,31900,31900,31900,31900,0
|
|
20230828,165100,14270551800,31900,31900,31900,31900,0
|
|
20230828,165000,14270551800,31900,31900,31900,31900,0
|
|
20230828,164900,14270551800,31900,31900,31900,31900,14821
|
|
20230828,164800,14270551800,31900,31900,31900,31900,0
|
|
20230828,164700,14270551800,31900,31900,31900,31900,0
|
|
20230828,164600,14270551800,31900,31900,31900,31900,0
|
|
20230828,164500,14270551800,31900,31900,31900,31900,0
|
|
20230828,164400,14270551800,31900,31900,31900,31900,0
|
|
20230828,164300,14270551800,31900,31900,31900,31900,0
|
|
20230828,164200,14270551800,31900,31900,31900,31900,0
|
|
20230828,164100,14270551800,31900,31900,31900,31900,0
|
|
20230828,164000,14270551800,31900,31900,31900,31900,0
|
|
20230828,163900,14270551800,31900,31900,31900,31900,0
|
|
20230828,163800,14270551800,31900,31900,31900,31900,0
|
|
20230828,163700,14270551800,31900,31900,31900,31900,0
|
|
20230828,163600,14270551800,31900,31900,31900,31900,0
|
|
20230828,163500,14270551800,31900,31900,31900,31900,0
|
|
20230828,163400,14270551800,31900,31900,31900,31900,0
|
|
20230828,163300,14270551800,31900,31900,31900,31900,0
|
|
20230828,163200,14270551800,31900,31900,31900,31900,0
|
|
20230828,163100,14270551800,31900,31900,31900,31900,0
|
|
20230828,163000,14270551800,31900,31900,31900,31900,0
|
|
20230828,162900,14270551800,31900,31900,31900,31900,0
|
|
20230828,162800,14270551800,31900,31900,31900,31900,0
|
|
20230828,162700,14270551800,31900,31900,31900,31900,0
|
|
20230828,162600,14270551800,31900,31900,31900,31900,0
|
|
20230828,162500,14270551800,31900,31900,31900,31900,0
|
|
20230828,162400,14270551800,31900,31900,31900,31900,0
|
|
20230828,162300,14270551800,31900,31900,31900,31900,0
|
|
20230828,162200,14270551800,31900,31900,31900,31900,0
|
|
20230828,162100,14270551800,31900,31900,31900,31900,0
|
|
20230828,162000,14270551800,31900,31900,31900,31900,0
|
|
20230828,161900,14270551800,31900,31900,31900,31900,14821
|
|
20230828,161800,14270551800,31900,31900,31900,31900,0
|
|
20230828,161700,14270551800,31900,31900,31900,31900,0
|
|
20230828,161600,14270551800,31900,31900,31900,31900,0
|
|
20230828,161500,14270551800,31900,31900,31900,31900,0
|
|
20230828,161400,14270551800,31900,31900,31900,31900,0
|
|
20230828,161300,14270551800,31900,31900,31900,31900,0
|
|
20230828,161200,14270551800,31900,31900,31900,31900,0
|
|
20230828,161100,14270551800,31900,31900,31900,31900,0
|
|
20230828,161000,14270551800,31900,31900,31900,31900,0
|
|
20230828,160900,14270551800,31900,31900,31900,31900,0
|
|
20230828,160800,14270551800,31900,31900,31900,31900,0
|
|
20230828,160700,14270551800,31900,31900,31900,31900,0
|
|
20230828,160600,14270551800,31900,31900,31900,31900,0
|
|
20230828,160500,14270551800,31900,31900,31900,31900,0
|
|
20230828,160400,14270551800,31900,31900,31900,31900,0
|
|
20230828,160300,14270551800,31900,31900,31900,31900,0
|
|
20230828,160200,14270551800,31900,31900,31900,31900,0
|
|
20230828,160100,14270551800,31900,31900,31900,31900,0
|
|
20230828,160000,14270551800,31900,31900,31900,31900,0
|
|
20230828,155900,14270551800,31900,31900,31900,31900,0
|
|
20230828,155800,14270551800,31900,31900,31900,31900,0
|
|
20230828,155700,14270551800,31900,31900,31900,31900,0
|
|
20230828,155600,14270551800,31900,31900,31900,31900,0
|
|
20230828,155500,14270551800,31900,31900,31900,31900,0
|
|
20230828,155400,14270551800,31900,31900,31900,31900,0
|
|
20230828,155300,14270551800,31900,31900,31900,31900,0
|
|
20230828,155200,14270551800,31900,31900,31900,31900,0
|
|
20230828,155100,14270551800,31900,31900,31900,31900,0
|
|
20230828,155000,14270551800,31900,31900,31900,31900,0
|
|
20230828,154900,14270551800,31900,31900,31900,31900,14821
|
|
20230828,154800,14270551800,31900,31900,31900,31900,0
|
|
20230828,154700,14270551800,31900,31900,31900,31900,0
|
|
20230828,154600,14270551800,31900,31900,31900,31900,0
|
|
20230828,154500,14270551800,31900,31900,31900,31900,0
|
|
20230828,154400,14270551800,31900,31900,31900,31900,0
|
|
20230828,154300,14270551800,31900,31900,31900,31900,0
|
|
20230828,154200,14270551800,31900,31900,31900,31900,0
|
|
20230828,154100,14270551800,31900,31900,31900,31900,0
|
|
20230828,154000,14270551800,31900,31900,31900,31900,0
|
|
20230828,153900,14270551800,31900,31900,31900,31900,0
|
|
20230828,153800,14270551800,31900,31900,31900,31900,0
|
|
20230828,153700,14270551800,31900,31900,31900,31900,0
|
|
20230828,153600,14270551800,31900,31900,31900,31900,0
|
|
20230828,153500,14270551800,31900,31900,31900,31900,0
|
|
20230828,153400,14270551800,31900,31900,31900,31900,0
|
|
20230828,153300,14270551800,31900,31900,31900,31900,0
|
|
20230828,153200,14270551800,31900,31900,31900,31900,0
|
|
20230828,153100,14270551800,31900,31900,31900,31900,0
|
|
20230828,153000,14270551800,31900,31900,31900,31900,14821
|
|
20230828,152900,13797761900,31900,31900,31900,31900,0
|
|
20230828,152800,13797761900,31900,31900,31900,31900,0
|
|
20230828,152700,13797761900,31900,31900,31900,31900,0
|
|
20230828,152600,13797761900,31900,31900,31900,31900,0
|
|
20230828,152500,13797761900,31900,31900,31900,31900,0
|
|
20230828,152400,13797761900,31900,31900,31900,31900,0
|
|
20230828,152300,13797761900,31900,31900,31900,31900,0
|
|
20230828,152200,13797761900,31900,31900,31900,31900,0
|
|
20230828,152100,13797761900,31900,31900,31900,31900,0
|
|
20230828,152000,13797761900,31900,31900,31900,31900,0
|
|
20230828,151900,13797761900,31900,31900,31900,31850,5105
|
|
20230828,151800,13635137400,31900,31850,31900,31850,2434
|
|
20230828,151700,13557593550,31900,31850,31900,31850,1078
|
|
20230828,151600,13523257200,31900,31900,31900,31850,649
|
|
20230828,151500,13502569050,31900,31850,31900,31850,523
|
|
20230828,151400,13485903600,31850,31900,31900,31850,1716
|
|
20230828,151300,13431221300,31900,31900,31900,31850,112
|
|
20230828,151200,13427649000,31850,31900,31900,31850,414
|
|
20230828,151100,13414463000,31900,31850,31900,31850,4904
|
|
20230828,151000,13258211900,31850,31900,31900,31850,2276
|
|
20230828,150900,13185710900,31900,31900,31950,31900,1468
|
|
20230828,150800,13138881300,31900,31950,31950,31900,466
|
|
20230828,150700,13124011950,31950,31900,31950,31900,2071
|
|
20230828,150600,13057894400,31950,31900,31950,31900,378
|
|
20230828,150500,13045818950,31950,31950,31950,31900,2016
|
|
20230828,150400,12981458800,31950,31950,31950,31950,1937
|
|
20230828,150300,12919571650,32000,32050,32050,31950,1075
|
|
20230828,150200,12885168050,32000,32000,32050,32000,1891
|
|
20230828,150100,12824645550,32000,32050,32050,32000,275
|
|
20230828,150000,12815842450,32000,32050,32050,32000,1338
|
|
20230828,145900,12772974600,32000,32000,32050,32000,2950
|
|
20230828,145800,12678561450,32000,32000,32050,32000,1312
|
|
20230828,145700,12636568700,32000,32050,32050,32000,1944
|
|
20230828,145600,12574308100,32000,32050,32050,32000,2583
|
|
20230828,145500,12491567550,32050,32000,32050,32000,454
|
|
20230828,145400,12477019500,32000,32050,32050,32000,457
|
|
20230828,145300,12462392400,32000,32000,32050,32000,2650
|
|
20230828,145200,12377563700,31950,32000,32050,31950,821
|
|
20230828,145100,12351292950,32050,32000,32050,32000,1512
|
|
20230828,145000,12302865500,32000,31950,32050,31950,2141
|
|
20230828,144900,12234350850,31950,31950,32000,31950,733
|
|
20230828,144800,12210918200,31950,32000,32000,31950,628
|
|
20230828,144700,12190825450,32000,31950,32000,31950,1102
|
|
20230828,144600,12155603900,32000,31950,32000,31950,332
|
|
20230828,144500,12144980800,32000,31950,32000,31950,921
|
|
20230828,144400,12115518800,31950,31850,31950,31850,2848
|
|
20230828,144300,12024640100,31850,31950,31950,31850,1101
|
|
20230828,144200,11989506800,31950,31900,31950,31900,670
|
|
20230828,144100,11968104900,31900,31900,31950,31900,1422
|
|
20230828,144000,11922727950,31900,31950,31950,31900,228
|
|
20230828,143900,11915445450,31950,31950,31950,31900,750
|
|
20230828,143800,11891486500,31950,32000,32000,31950,745
|
|
20230828,143700,11867653650,31950,31950,32000,31950,1320
|
|
20230828,143600,11825462900,31950,32000,32000,31950,1038
|
|
20230828,143500,11792252100,32000,32000,32000,31950,344
|
|
20230828,143400,11781245500,32000,32000,32000,31950,1412
|
|
20230828,143300,11736103700,32000,32000,32000,31950,198
|
|
20230828,143200,11729772450,32000,31950,32000,31950,1032
|
|
20230828,143100,11696756050,31950,32000,32000,31950,714
|
|
20230828,143000,11673942450,32000,31950,32000,31950,1594
|
|
20230828,142900,11622974700,31950,31950,32000,31950,879
|
|
20230828,142800,11594890500,32000,32000,32000,31950,951
|
|
20230828,142700,11564459800,31950,32000,32000,31950,181
|
|
20230828,142600,11558676600,32000,31950,32000,31950,1752
|
|
20230828,142500,11502657150,31950,31950,32000,31950,236
|
|
20230828,142400,11495115700,31950,31950,32000,31950,1378
|
|
20230828,142300,11451048000,31950,31950,32000,31950,1075
|
|
20230828,142200,11416650500,31950,31950,32000,31950,1312
|
|
20230828,142100,11374693700,31950,32000,32000,31950,333
|
|
20230828,142000,11364047600,32000,32000,32000,31950,859
|
|
20230828,141900,11336560800,32000,32000,32000,31950,89
|
|
20230828,141800,11333714350,32000,31950,32000,31950,810
|
|
20230828,141700,11307795200,31950,31950,32000,31950,81
|
|
20230828,141600,11305206000,31950,31900,31950,31900,802
|
|
20230828,141500,11279588550,31900,31900,31900,31900,2446
|
|
20230828,141400,11201561150,31950,32000,32050,31900,736
|
|
20230828,141300,11178029100,32000,32000,32000,32000,1029
|
|
20230828,141200,11145101100,32000,32000,32050,32000,969
|
|
20230828,141100,11114052100,32050,32050,32050,32000,20
|
|
20230828,141000,11113411350,32050,32050,32050,32000,768
|
|
20230828,140900,11088799300,32050,31950,32050,31900,4251
|
|
20230828,140800,10952971100,31950,32000,32000,31950,371
|
|
20230828,140700,10941100950,31950,32000,32000,31950,179
|
|
20230828,140600,10935377300,32000,31950,32000,31900,1032
|
|
20230828,140500,10902388450,31950,32000,32000,31950,1604
|
|
20230828,140400,10851139250,32000,32000,32000,31950,512
|
|
20230828,140300,10834755800,32000,32000,32000,31950,902
|
|
20230828,140200,10805893100,32000,32000,32000,31950,118
|
|
20230828,140100,10802118300,31900,31950,31950,31900,2267
|
|
20230828,140000,10729687800,31950,31900,31950,31900,75
|
|
20230828,135900,10727294700,31900,31900,31950,31900,751
|
|
20230828,135800,10703303100,31950,31900,31950,31900,459
|
|
20230828,135700,10688650300,31900,31950,31950,31900,1006
|
|
20230828,135600,10656509100,32000,32000,32000,31950,1439
|
|
20230828,135500,10610487750,32000,32050,32050,32000,848
|
|
20230828,135400,10583311750,32000,32050,32050,32000,27
|
|
20230828,135300,10582446900,32050,32050,32100,32000,1242
|
|
20230828,135200,10542639600,32100,32050,32100,32050,151
|
|
20230828,135100,10537799950,32100,32050,32100,32050,962
|
|
20230828,135000,10506924850,32050,32050,32050,32050,394
|
|
20230828,134900,10494297150,32050,32050,32050,32050,1011
|
|
20230828,134800,10461894600,32050,32000,32050,31900,729
|
|
20230828,134700,10438591200,32000,32050,32100,32000,1540
|
|
20230828,134600,10389265650,32050,32050,32100,32050,313
|
|
20230828,134500,10379227600,32050,32050,32100,32050,1086
|
|
20230828,134400,10344380150,32100,32050,32100,32050,119
|
|
20230828,134300,10340563650,32050,32000,32100,32000,815
|
|
20230828,134200,10314446150,32000,32000,32050,32000,420
|
|
20230828,134100,10301001450,32000,32000,32050,32000,1164
|
|
20230828,134000,10263716300,32050,32050,32050,32000,631
|
|
20230828,133900,10243499250,32050,32050,32050,32000,717
|
|
20230828,133800,10220519900,32000,32000,32050,32000,1779
|
|
20230828,133700,10163510600,32000,32000,32050,32000,839
|
|
20230828,133600,10136631750,32050,32000,32050,32000,309
|
|
20230828,133500,10126733000,32000,32000,32050,32000,678
|
|
20230828,133400,10105006600,32050,32000,32050,32000,972
|
|
20230828,133300,10073856950,32000,32050,32050,31950,802
|
|
20230828,133200,10048202200,32000,32000,32050,32000,458
|
|
20230828,133100,10033535700,32000,32000,32000,32000,341
|
|
20230828,133000,10022623700,32000,32050,32050,32000,357
|
|
20230828,132900,10011184100,32000,32000,32050,31950,711
|
|
20230828,132800,9988415550,32000,32000,32050,32000,1559
|
|
20230828,132700,9938476300,32050,32050,32050,32000,193
|
|
20230828,132600,9932294250,32000,31950,32050,31950,505
|
|
20230828,132500,9916122700,32000,32050,32050,32000,44
|
|
20230828,132400,9914713900,32000,32000,32000,31950,340
|
|
20230828,132300,9903837250,31950,32000,32050,31950,792
|
|
20230828,132200,9878492800,32000,32000,32050,31950,903
|
|
20230828,132100,9849596300,31950,32000,32000,31950,181
|
|
20230828,132000,9843805200,32000,31950,32000,31950,821
|
|
20230828,131900,9817534350,32000,32000,32000,31950,61
|
|
20230828,131800,9815584500,32000,32000,32000,31950,874
|
|
20230828,131700,9787624300,31950,31950,32000,31950,273
|
|
20230828,131600,9778900950,31950,31900,32000,31900,737
|
|
20230828,131500,9755351950,31900,31900,31900,31900,131
|
|
20230828,131400,9751173050,31950,31950,32000,31950,1255
|
|
20230828,131300,9711034950,31950,31950,32000,31950,297
|
|
20230828,131200,9701534650,32000,31950,32000,31900,413
|
|
20230828,131100,9688334300,31950,31950,31950,31950,418
|
|
20230828,131000,9674979200,32000,31950,32000,31900,579
|
|
20230828,130900,9656469450,31950,31950,31950,31900,397
|
|
20230828,130800,9643797650,31950,31900,31950,31900,624
|
|
20230828,130700,9623867050,31950,31900,31950,31900,447
|
|
20230828,130600,9609594800,31950,31850,31950,31850,488
|
|
20230828,130500,9594027600,31900,31900,31900,31850,466
|
|
20230828,130400,9579163500,31900,31900,31900,31850,1060
|
|
20230828,130300,9545373200,31850,31950,31950,31850,472
|
|
20230828,130200,9530320150,31950,31900,31950,31900,784
|
|
20230828,130100,9505281600,31900,31900,31950,31900,458
|
|
20230828,130000,9490658400,31950,31950,31950,31900,245
|
|
20230828,125900,9482834050,31850,31950,31950,31850,1652
|
|
20230828,125800,9430163450,31900,31900,31950,31850,476
|
|
20230828,125700,9414974750,31950,31900,31950,31900,337
|
|
20230828,125600,9404212500,31900,31900,31950,31850,1580
|
|
20230828,125500,9353814850,31900,31900,31950,31900,414
|
|
20230828,125400,9340597450,31900,31900,31900,31850,1202
|
|
20230828,125300,9302306800,31900,31900,31900,31900,956
|
|
20230828,125200,9271810400,31850,31850,31900,31850,53
|
|
20230828,125100,9270121900,31850,31850,31900,31850,637
|
|
20230828,125000,9249822050,31850,31850,31850,31850,99
|
|
20230828,124900,9246668900,31800,31900,31900,31800,956
|
|
20230828,124800,9216206800,31900,31850,31900,31850,510
|
|
20230828,124700,9199941050,31850,31850,31850,31800,1019
|
|
20230828,124600,9167486800,31800,31850,31850,31800,79
|
|
20230828,124500,9164970750,31850,31900,31900,31850,1231
|
|
20230828,124400,9125717300,31850,31850,31850,31850,177
|
|
20230828,124300,9120079850,31850,31850,31900,31850,364
|
|
20230828,124200,9108476050,31900,31850,31900,31850,706
|
|
20230828,124100,9085989150,31850,31900,31900,31850,505
|
|
20230828,124000,9069891400,31850,31850,31900,31850,57
|
|
20230828,123900,9068075200,31900,31900,31900,31900,0
|
|
20230828,123800,9068075200,31900,31850,31900,31850,276
|
|
20230828,123700,9059273850,31900,31900,31900,31850,100
|
|
20230828,123600,9056087600,31850,31900,31900,31850,1253
|
|
20230828,123500,9016121900,31900,31950,31950,31900,119
|
|
20230828,123400,9012319950,31900,31850,31900,31800,1501
|
|
20230828,123300,8964480500,31850,31900,31900,31850,2160
|
|
20230828,123200,8895650050,31900,31950,31950,31900,418
|
|
20230828,123100,8882297250,31900,31950,31950,31900,221
|
|
20230828,123000,8875237100,31950,31950,31950,31900,231
|
|
20230828,122900,8867859950,31950,31900,32000,31900,537
|
|
20230828,122800,8850703100,31900,31950,31950,31900,293
|
|
20230828,122700,8841344050,31950,31900,31950,31900,65
|
|
20230828,122600,8839269050,31950,31900,31950,31900,402
|
|
20230828,122500,8826427200,31900,31900,31900,31900,126
|
|
20230828,122400,8822407800,31900,31950,31950,31900,459
|
|
20230828,122300,8807743550,31900,31900,31900,31900,73
|
|
20230828,122200,8805414850,31950,31950,31950,31900,309
|
|
20230828,122100,8795543350,31950,31950,31950,31950,96
|
|
20230828,122000,8792476150,31900,31900,31950,31900,493
|
|
20230828,121900,8776727850,31950,31950,31950,31950,431
|
|
20230828,121800,8762957400,31950,31900,31950,31900,212
|
|
20230828,121700,8756184800,31900,31900,31900,31900,355
|
|
20230828,121600,8744860300,31950,31950,31950,31900,609
|
|
20230828,121500,8725403800,31900,31950,31950,31900,271
|
|
20230828,121400,8716746400,31950,31950,32000,31950,352
|
|
20230828,121300,8705486900,31900,32000,32000,31900,55
|
|
20230828,121200,8703731400,31900,31950,31950,31900,387
|
|
20230828,121100,8691372200,31950,31950,32000,31950,196
|
|
20230828,121000,8685108500,31950,31950,31950,31950,135
|
|
20230828,120900,8680795250,32000,31950,32000,31900,275
|
|
20230828,120800,8672010550,31900,31950,31950,31900,237
|
|
20230828,120700,8664441350,31950,31950,32000,31950,643
|
|
20230828,120600,8643885700,31950,32000,32000,31950,71
|
|
20230828,120500,8641616250,31950,31950,31950,31950,472
|
|
20230828,120400,8626535850,31950,31950,31950,31950,126
|
|
20230828,120300,8622510150,31950,31950,31950,31900,90
|
|
20230828,120200,8619635200,31950,31950,32000,31950,690
|
|
20230828,120100,8597588150,31950,31950,31950,31900,383
|
|
20230828,120000,8585353350,31950,31900,31950,31900,133
|
|
20230828,115900,8581104850,31900,31950,31950,31900,572
|
|
20230828,115800,8562830350,31950,31900,31950,31900,582
|
|
20230828,115700,8544238400,31900,31850,31900,31850,4409
|
|
20230828,115600,8403594500,31850,31850,31850,31850,29
|
|
20230828,115500,8402670850,31850,31850,31900,31850,328
|
|
20230828,115400,8392211350,31850,31850,31900,31850,373
|
|
20230828,115300,8380331250,31850,31800,31850,31800,1328
|
|
20230828,115200,8338035250,31850,31850,31850,31800,1221
|
|
20230828,115100,8299146950,31850,31850,31900,31850,463
|
|
20230828,115000,8284387950,31850,31850,31900,31850,120
|
|
20230828,114900,8280562650,31850,31900,31900,31850,315
|
|
20230828,114800,8270519450,31900,31900,31950,31850,1449
|
|
20230828,114700,8224308950,31950,31950,31950,31900,351
|
|
20230828,114600,8213095300,31950,31950,31950,31900,408
|
|
20230828,114500,8200079900,31950,31950,31950,31900,863
|
|
20230828,114400,8172533600,31900,31900,31950,31900,163
|
|
20230828,114300,8167330850,31900,31950,31950,31900,106
|
|
20230828,114200,8163949200,31950,31900,31950,31900,314
|
|
20230828,114100,8153918450,31900,31950,32000,31900,2922
|
|
20230828,114000,8060561300,32000,31950,32000,31950,345
|
|
20230828,113900,8049527900,32000,31950,32000,31950,347
|
|
20230828,113800,8038427350,31950,32000,32000,31950,270
|
|
20230828,113700,8029787500,31950,31950,32000,31950,497
|
|
20230828,113600,8013906600,31950,31950,32000,31950,738
|
|
20230828,113500,7990308250,31950,31950,32000,31950,178
|
|
20230828,113400,7984612600,31950,32000,32000,31950,397
|
|
20230828,113300,7971912650,31950,31950,31950,31950,101
|
|
20230828,113200,7968685700,31950,32000,32000,31950,246
|
|
20230828,113100,7960814550,32000,31950,32000,31950,124
|
|
20230828,113000,7956851900,31950,31950,32000,31950,311
|
|
20230828,112900,7946903050,31950,31950,32000,31950,291
|
|
20230828,112800,7937596650,31950,31950,32000,31950,499
|
|
20230828,112700,7921642850,31950,32000,32000,31950,533
|
|
20230828,112600,7904613400,32000,31900,32000,31900,985
|
|
20230828,112500,7873142500,31900,31900,31900,31900,108
|
|
20230828,112400,7869697300,31950,31950,31950,31950,216
|
|
20230828,112300,7862796100,31950,31900,31950,31900,253
|
|
20230828,112200,7854722100,31900,31900,31950,31900,286
|
|
20230828,112100,7845586750,31900,31950,31950,31900,96
|
|
20230828,112000,7842522150,31950,31950,32000,31950,256
|
|
20230828,111900,7834330400,31900,32000,32000,31900,1140
|
|
20230828,111800,7797853000,31900,32000,32000,31900,413
|
|
20230828,111700,7784645550,31950,31950,32000,31950,186
|
|
20230828,111600,7778701250,31950,32000,32000,31950,329
|
|
20230828,111500,7768177500,31950,32050,32050,31950,961
|
|
20230828,111400,7737431500,32050,32000,32050,32000,69
|
|
20230828,111300,7735222350,32050,32000,32050,32000,385
|
|
20230828,111200,7722884650,32000,32000,32050,32000,610
|
|
20230828,111100,7703339200,32000,32050,32050,32000,445
|
|
20230828,111000,7689088100,32050,32100,32100,32000,545
|
|
20230828,110900,7671620850,32100,32100,32150,32050,703
|
|
20230828,110800,7649048850,32100,32050,32150,32050,189
|
|
20230828,110700,7642981900,32100,32100,32100,32050,1254
|
|
20230828,110600,7602732100,32150,32050,32150,32000,898
|
|
20230828,110500,7573922550,32000,31950,32000,31900,2162
|
|
20230828,110400,7504777600,31900,31950,31950,31900,260
|
|
20230828,110300,7496474000,31950,31900,31950,31900,333
|
|
20230828,110200,7485838500,31950,31950,31950,31900,465
|
|
20230828,110100,7470987350,31950,31950,31950,31900,649
|
|
20230828,110000,7450252650,31950,31950,31950,31900,117
|
|
20230828,105900,7446518000,31950,31900,31950,31900,901
|
|
20230828,105800,7417735750,31900,31900,31900,31900,189
|
|
20230828,105700,7411706650,31900,31900,31950,31900,753
|
|
20230828,105600,7387672400,31900,31850,31950,31850,1828
|
|
20230828,105500,7329359800,31900,31850,31900,31850,358
|
|
20230828,105400,7317945350,31900,31850,31900,31850,424
|
|
20230828,105300,7304440200,31850,31900,31900,31850,639
|
|
20230828,105200,7284058050,31850,31900,31900,31850,2326
|
|
20230828,105100,7209879950,31900,31900,31950,31850,1334
|
|
20230828,105000,7167326150,31900,31900,31950,31850,214
|
|
20230828,104900,7160503900,31900,31900,31950,31900,1001
|
|
20230828,104800,7128557500,31950,31900,31950,31900,63
|
|
20230828,104700,7126547750,31900,31900,31950,31900,402
|
|
20230828,104600,7113706450,31850,32000,32000,31850,2065
|
|
20230828,104500,7047818550,32000,32050,32050,32000,1128
|
|
20230828,104400,7011722450,32000,32000,32050,32000,446
|
|
20230828,104300,6997432100,32000,32100,32100,32000,1395
|
|
20230828,104200,6952722800,32100,32050,32100,32050,1500
|
|
20230828,104100,6904576250,32100,32050,32100,32050,462
|
|
20230828,104000,6889756400,32050,32100,32100,32050,337
|
|
20230828,103900,6878942450,32100,32050,32100,32050,943
|
|
20230828,103800,6848690850,32050,32100,32150,32050,1945
|
|
20230828,103700,6786253900,32150,32250,32250,32100,3582
|
|
20230828,103600,6670944350,32200,32050,32250,32000,3819
|
|
20230828,103500,6548316300,32050,32000,32050,32000,1555
|
|
20230828,103400,6498483150,32050,32050,32050,32000,446
|
|
20230828,103300,6484189600,32050,32000,32050,32000,356
|
|
20230828,103200,6472784300,32000,31950,32050,31950,1435
|
|
20230828,103100,6426881450,31950,32050,32050,31950,1020
|
|
20230828,103000,6394235350,32050,32050,32100,32000,1692
|
|
20230828,102900,6339995450,32000,31950,32050,31950,477
|
|
20230828,102800,6324717150,31950,31950,32000,31900,5800
|
|
20230828,102700,6139191950,31950,31950,31950,31950,534
|
|
20230828,102600,6122130650,31950,31950,31950,31900,1726
|
|
20230828,102500,6066989700,31900,31850,31950,31850,3036
|
|
20230828,102400,5970159350,31850,31850,31850,31850,1111
|
|
20230828,102300,5934774000,31800,31750,31800,31750,3556
|
|
20230828,102200,5821749900,31750,31750,31750,31700,285
|
|
20230828,102100,5812701750,31750,31700,31750,31700,476
|
|
20230828,102000,5797609100,31700,31750,31750,31700,3972
|
|
20230828,101900,5671675700,31700,31650,31750,31650,3539
|
|
20230828,101800,5559489150,31650,31700,31700,31650,576
|
|
20230828,101700,5541257950,31700,31700,31750,31700,2974
|
|
20230828,101600,5446981900,31750,31750,31750,31700,512
|
|
20230828,101500,5430736700,31750,31750,31750,31700,571
|
|
20230828,101400,5412618650,31700,31750,31800,31700,484
|
|
20230828,101300,5397249400,31750,31750,31800,31750,2285
|
|
20230828,101200,5324690550,31750,31750,31800,31750,1097
|
|
20230828,101100,5289828300,31750,31800,31800,31750,1268
|
|
20230828,101000,5249519300,31800,31800,31800,31750,377
|
|
20230828,100900,5237545550,31750,31750,31800,31750,1675
|
|
20230828,100800,5184346550,31750,31800,31800,31750,234
|
|
20230828,100700,5176916100,31750,31750,31750,31750,3017
|
|
20230828,100600,5081126350,31750,31700,31750,31700,106
|
|
20230828,100500,5077761200,31700,31700,31750,31700,496
|
|
20230828,100400,5062013900,31750,31750,31750,31700,296
|
|
20230828,100300,5052616250,31700,31750,31750,31700,530
|
|
20230828,100200,5035800500,31700,31700,31750,31700,149
|
|
20230828,100100,5031072150,31700,31700,31750,31700,1927
|
|
20230828,100000,4969970400,31750,31750,31750,31700,184
|
|
20230828,095900,4964135750,31750,31700,31750,31700,2397
|
|
20230828,095800,4888033300,31700,31700,31700,31700,337
|
|
20230828,095700,4877350400,31650,31700,31700,31650,1905
|
|
20230828,095600,4816965850,31700,31750,31800,31700,2038
|
|
20230828,095500,4752301050,31800,31800,31800,31750,1828
|
|
20230828,095400,4694201900,31800,31850,31850,31750,2668
|
|
20230828,095300,4609312400,31850,31800,31850,31800,1542
|
|
20230828,095200,4560269250,31800,31750,31800,31700,1011
|
|
20230828,095100,4528169200,31750,31750,31750,31700,893
|
|
20230828,095000,4499826700,31750,31700,31750,31650,718
|
|
20230828,094900,4477053900,31700,31700,31700,31650,1149
|
|
20230828,094800,4440638250,31700,31700,31700,31650,1898
|
|
20230828,094700,4380472650,31700,31650,31700,31650,659
|
|
20230828,094600,4359608350,31700,31700,31700,31650,934
|
|
20230828,094500,4330011850,31700,31750,31750,31650,782
|
|
20230828,094400,4305222650,31750,31650,31750,31650,592
|
|
20230828,094300,4286442150,31700,31700,31700,31650,1137
|
|
20230828,094200,4250411900,31700,31650,31700,31650,137
|
|
20230828,094100,4246071900,31700,31650,31700,31650,636
|
|
20230828,094000,4225937400,31600,31600,31650,31600,370
|
|
20230828,093900,4214228000,31650,31750,31750,31600,1654
|
|
20230828,093800,4161864750,31700,31700,31750,31650,688
|
|
20230828,093700,4140055500,31700,31600,31750,31600,1949
|
|
20230828,093600,4078325050,31650,31600,31650,31550,1304
|
|
20230828,093500,4037112500,31550,31600,31600,31550,3742
|
|
20230828,093400,3918951200,31600,31600,31600,31550,1372
|
|
20230828,093300,3875604250,31600,31600,31600,31550,1002
|
|
20230828,093200,3843956050,31600,31600,31600,31550,699
|
|
20230828,093100,3821875550,31600,31550,31600,31550,1287
|
|
20230828,093000,3781218050,31550,31650,31650,31550,1777
|
|
20230828,092900,3725143000,31600,31750,31800,31600,6963
|
|
20230828,092800,3504636850,31750,31800,31800,31750,462
|
|
20230828,092700,3489964950,31800,31800,31850,31800,1706
|
|
20230828,092600,3435711650,31850,31900,31900,31800,1657
|
|
20230828,092500,3382933850,31900,31900,31900,31850,1023
|
|
20230828,092400,3350308000,31900,31800,31900,31800,1133
|
|
20230828,092300,3314228500,31850,31800,31850,31750,2073
|
|
20230828,092200,3248306450,31800,31850,31850,31750,532
|
|
20230828,092100,3231380400,31850,31700,31850,31650,2433
|
|
20230828,092000,3154110650,31650,31550,31650,31500,9200
|
|
20230828,091900,2863598850,31550,31550,31600,31500,6855
|
|
20230828,091800,2647247350,31550,31600,31600,31550,2588
|
|
20230828,091700,2565526000,31600,31600,31650,31550,1386
|
|
20230828,091600,2521748800,31650,31600,31650,31550,1005
|
|
20230828,091500,2489977650,31600,31600,31650,31600,2619
|
|
20230828,091400,2407216350,31600,31650,31700,31600,3585
|
|
20230828,091300,2293841550,31650,31800,31800,31650,6463
|
|
20230828,091200,2088974500,31800,31800,31800,31750,466
|
|
20230828,091100,2074173150,31750,31800,31800,31750,631
|
|
20230828,091000,2054112200,31800,31800,31850,31800,2021
|
|
20230828,090900,1989838400,31800,31750,31950,31750,4878
|
|
20230828,090800,1834689250,31750,31750,31800,31700,2855
|
|
20230828,090700,1744053150,31750,31750,31800,31750,830
|
|
20230828,090600,1717696450,31750,31750,31800,31700,2911
|
|
20230828,090500,1625307600,31700,31800,31800,31700,1221
|
|
20230828,090400,1586542850,31800,31850,31850,31700,4534
|
|
20230828,090300,1442401600,31850,31850,31950,31800,5639
|
|
20230828,090200,1262693800,31850,31900,31900,31650,11928
|
|
20230828,090100,883840600,31900,32250,32250,31800,15362
|
|
20230828,090000,391030100,32200,32400,32400,32100,11986
|