711 lines
39 KiB
CSV
711 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,204800,38447853400,29000,29000,29000,29000,28263
|
|
20230816,204700,38447853400,29000,29000,29000,29000,0
|
|
20230816,204600,38447853400,29000,29000,29000,29000,0
|
|
20230816,204500,38447853400,29000,29000,29000,29000,0
|
|
20230816,204400,38447853400,29000,29000,29000,29000,0
|
|
20230816,204300,38447853400,29000,29000,29000,29000,0
|
|
20230816,204200,38447853400,29000,29000,29000,29000,0
|
|
20230816,204100,38447853400,29000,29000,29000,29000,0
|
|
20230816,204000,38447853400,29000,29000,29000,29000,0
|
|
20230816,203900,38447853400,29000,29000,29000,29000,0
|
|
20230816,203800,38447853400,29000,29000,29000,29000,0
|
|
20230816,203700,38447853400,29000,29000,29000,29000,0
|
|
20230816,203600,38447853400,29000,29000,29000,29000,0
|
|
20230816,203500,38447853400,29000,29000,29000,29000,0
|
|
20230816,203400,38447853400,29000,29000,29000,29000,0
|
|
20230816,203300,38447853400,29000,29000,29000,29000,0
|
|
20230816,203200,38447853400,29000,29000,29000,29000,0
|
|
20230816,203100,38447853400,29000,29000,29000,29000,0
|
|
20230816,203000,38447853400,29000,29000,29000,29000,0
|
|
20230816,202900,38447853400,29000,29000,29000,29000,0
|
|
20230816,202800,38447853400,29000,29000,29000,29000,0
|
|
20230816,202700,38447853400,29000,29000,29000,29000,0
|
|
20230816,202600,38447853400,29000,29000,29000,29000,0
|
|
20230816,202500,38447853400,29000,29000,29000,29000,0
|
|
20230816,202400,38447853400,29000,29000,29000,29000,0
|
|
20230816,202300,38447853400,29000,29000,29000,29000,0
|
|
20230816,202200,38447853400,29000,29000,29000,29000,0
|
|
20230816,202100,38447853400,29000,29000,29000,29000,0
|
|
20230816,202000,38447853400,29000,29000,29000,29000,0
|
|
20230816,201900,38447853400,29000,29000,29000,29000,0
|
|
20230816,201800,38447853400,29000,29000,29000,29000,28263
|
|
20230816,201700,38447853400,29000,29000,29000,29000,0
|
|
20230816,201600,38447853400,29000,29000,29000,29000,0
|
|
20230816,201500,38447853400,29000,29000,29000,29000,0
|
|
20230816,201400,38447853400,29000,29000,29000,29000,0
|
|
20230816,201300,38447853400,29000,29000,29000,29000,0
|
|
20230816,201200,38447853400,29000,29000,29000,29000,0
|
|
20230816,201100,38447853400,29000,29000,29000,29000,0
|
|
20230816,201000,38447853400,29000,29000,29000,29000,0
|
|
20230816,200900,38447853400,29000,29000,29000,29000,0
|
|
20230816,200800,38447853400,29000,29000,29000,29000,0
|
|
20230816,200700,38447853400,29000,29000,29000,29000,0
|
|
20230816,200600,38447853400,29000,29000,29000,29000,0
|
|
20230816,200500,38447853400,29000,29000,29000,29000,0
|
|
20230816,200400,38447853400,29000,29000,29000,29000,0
|
|
20230816,200300,38447853400,29000,29000,29000,29000,0
|
|
20230816,200200,38447853400,29000,29000,29000,29000,0
|
|
20230816,200100,38447853400,29000,29000,29000,29000,0
|
|
20230816,200000,38447853400,29000,29000,29000,29000,0
|
|
20230816,195900,38447853400,29000,29000,29000,29000,0
|
|
20230816,195800,38447853400,29000,29000,29000,29000,0
|
|
20230816,195700,38447853400,29000,29000,29000,29000,0
|
|
20230816,195600,38447853400,29000,29000,29000,29000,0
|
|
20230816,195500,38447853400,29000,29000,29000,29000,0
|
|
20230816,195400,38447853400,29000,29000,29000,29000,0
|
|
20230816,195300,38447853400,29000,29000,29000,29000,0
|
|
20230816,195200,38447853400,29000,29000,29000,29000,0
|
|
20230816,195100,38447853400,29000,29000,29000,29000,0
|
|
20230816,195000,38447853400,29000,29000,29000,29000,0
|
|
20230816,194900,38447853400,29000,29000,29000,29000,0
|
|
20230816,194800,38447853400,29000,29000,29000,29000,28263
|
|
20230816,194700,38447853400,29000,29000,29000,29000,0
|
|
20230816,194600,38447853400,29000,29000,29000,29000,0
|
|
20230816,194500,38447853400,29000,29000,29000,29000,0
|
|
20230816,194400,38447853400,29000,29000,29000,29000,0
|
|
20230816,194300,38447853400,29000,29000,29000,29000,0
|
|
20230816,194200,38447853400,29000,29000,29000,29000,0
|
|
20230816,194100,38447853400,29000,29000,29000,29000,0
|
|
20230816,194000,38447853400,29000,29000,29000,29000,0
|
|
20230816,193900,38447853400,29000,29000,29000,29000,0
|
|
20230816,193800,38447853400,29000,29000,29000,29000,0
|
|
20230816,193700,38447853400,29000,29000,29000,29000,0
|
|
20230816,193600,38447853400,29000,29000,29000,29000,0
|
|
20230816,193500,38447853400,29000,29000,29000,29000,0
|
|
20230816,193400,38447853400,29000,29000,29000,29000,0
|
|
20230816,193300,38447853400,29000,29000,29000,29000,0
|
|
20230816,193200,38447853400,29000,29000,29000,29000,0
|
|
20230816,193100,38447853400,29000,29000,29000,29000,0
|
|
20230816,193000,38447853400,29000,29000,29000,29000,0
|
|
20230816,192900,38447853400,29000,29000,29000,29000,0
|
|
20230816,192800,38447853400,29000,29000,29000,29000,0
|
|
20230816,192700,38447853400,29000,29000,29000,29000,0
|
|
20230816,192600,38447853400,29000,29000,29000,29000,0
|
|
20230816,192500,38447853400,29000,29000,29000,29000,0
|
|
20230816,192400,38447853400,29000,29000,29000,29000,0
|
|
20230816,192300,38447853400,29000,29000,29000,29000,0
|
|
20230816,192200,38447853400,29000,29000,29000,29000,0
|
|
20230816,192100,38447853400,29000,29000,29000,29000,0
|
|
20230816,192000,38447853400,29000,29000,29000,29000,0
|
|
20230816,191900,38447853400,29000,29000,29000,29000,0
|
|
20230816,191800,38447853400,29000,29000,29000,29000,28263
|
|
20230816,191700,38447853400,29000,29000,29000,29000,0
|
|
20230816,191600,38447853400,29000,29000,29000,29000,0
|
|
20230816,191500,38447853400,29000,29000,29000,29000,0
|
|
20230816,191400,38447853400,29000,29000,29000,29000,0
|
|
20230816,191300,38447853400,29000,29000,29000,29000,0
|
|
20230816,191200,38447853400,29000,29000,29000,29000,0
|
|
20230816,191100,38447853400,29000,29000,29000,29000,0
|
|
20230816,191000,38447853400,29000,29000,29000,29000,0
|
|
20230816,190900,38447853400,29000,29000,29000,29000,0
|
|
20230816,190800,38447853400,29000,29000,29000,29000,0
|
|
20230816,190700,38447853400,29000,29000,29000,29000,0
|
|
20230816,190600,38447853400,29000,29000,29000,29000,0
|
|
20230816,190500,38447853400,29000,29000,29000,29000,0
|
|
20230816,190400,38447853400,29000,29000,29000,29000,0
|
|
20230816,190300,38447853400,29000,29000,29000,29000,0
|
|
20230816,190200,38447853400,29000,29000,29000,29000,0
|
|
20230816,190100,38447853400,29000,29000,29000,29000,0
|
|
20230816,190000,38447853400,29000,29000,29000,29000,0
|
|
20230816,185900,38447853400,29000,29000,29000,29000,0
|
|
20230816,185800,38447853400,29000,29000,29000,29000,0
|
|
20230816,185700,38447853400,29000,29000,29000,29000,0
|
|
20230816,185600,38447853400,29000,29000,29000,29000,0
|
|
20230816,185500,38447853400,29000,29000,29000,29000,0
|
|
20230816,185400,38447853400,29000,29000,29000,29000,0
|
|
20230816,185300,38447853400,29000,29000,29000,29000,0
|
|
20230816,185200,38447853400,29000,29000,29000,29000,0
|
|
20230816,185100,38447853400,29000,29000,29000,29000,0
|
|
20230816,185000,38447853400,29000,29000,29000,29000,0
|
|
20230816,184900,38447853400,29000,29000,29000,29000,0
|
|
20230816,184800,38447853400,29000,29000,29000,29000,28263
|
|
20230816,184700,38447853400,29000,29000,29000,29000,0
|
|
20230816,184600,38447853400,29000,29000,29000,29000,0
|
|
20230816,184500,38447853400,29000,29000,29000,29000,0
|
|
20230816,184400,38447853400,29000,29000,29000,29000,0
|
|
20230816,184300,38447853400,29000,29000,29000,29000,0
|
|
20230816,184200,38447853400,29000,29000,29000,29000,0
|
|
20230816,184100,38447853400,29000,29000,29000,29000,0
|
|
20230816,184000,38447853400,29000,29000,29000,29000,0
|
|
20230816,183900,38447853400,29000,29000,29000,29000,0
|
|
20230816,183800,38447853400,29000,29000,29000,29000,0
|
|
20230816,183700,38447853400,29000,29000,29000,29000,0
|
|
20230816,183600,38447853400,29000,29000,29000,29000,0
|
|
20230816,183500,38447853400,29000,29000,29000,29000,0
|
|
20230816,183400,38447853400,29000,29000,29000,29000,0
|
|
20230816,183300,38447853400,29000,29000,29000,29000,0
|
|
20230816,183200,38447853400,29000,29000,29000,29000,0
|
|
20230816,183100,38447853400,29000,29000,29000,29000,0
|
|
20230816,183000,38447853400,29000,29000,29000,29000,0
|
|
20230816,182900,38447853400,29000,29000,29000,29000,0
|
|
20230816,182800,38447853400,29000,29000,29000,29000,0
|
|
20230816,182700,38447853400,29000,29000,29000,29000,0
|
|
20230816,182600,38447853400,29000,29000,29000,29000,0
|
|
20230816,182500,38447853400,29000,29000,29000,29000,0
|
|
20230816,182400,38447853400,29000,29000,29000,29000,0
|
|
20230816,182300,38447853400,29000,29000,29000,29000,0
|
|
20230816,182200,38447853400,29000,29000,29000,29000,0
|
|
20230816,182100,38447853400,29000,29000,29000,29000,0
|
|
20230816,182000,38447853400,29000,29000,29000,29000,0
|
|
20230816,181900,38447853400,29000,29000,29000,29000,0
|
|
20230816,181800,38447853400,29000,29000,29000,29000,28263
|
|
20230816,181700,38447853400,29000,29000,29000,29000,0
|
|
20230816,181600,38447853400,29000,29000,29000,29000,0
|
|
20230816,181500,38447853400,29000,29000,29000,29000,0
|
|
20230816,181400,38447853400,29000,29000,29000,29000,0
|
|
20230816,181300,38447853400,29000,29000,29000,29000,0
|
|
20230816,181200,38447853400,29000,29000,29000,29000,0
|
|
20230816,181100,38447853400,29000,29000,29000,29000,0
|
|
20230816,181000,38447853400,29000,29000,29000,29000,0
|
|
20230816,180900,38447853400,29000,29000,29000,29000,0
|
|
20230816,180800,38447853400,29000,29000,29000,29000,0
|
|
20230816,180700,38447853400,29000,29000,29000,29000,0
|
|
20230816,180600,38447853400,29000,29000,29000,29000,0
|
|
20230816,180500,38447853400,29000,29000,29000,29000,0
|
|
20230816,180400,38447853400,29000,29000,29000,29000,0
|
|
20230816,180300,38447853400,29000,29000,29000,29000,0
|
|
20230816,180200,38447853400,29000,29000,29000,29000,0
|
|
20230816,180100,38447853400,29000,29000,29000,29000,0
|
|
20230816,180000,38447853400,29000,29000,29000,29000,0
|
|
20230816,175900,38447853400,29000,29000,29000,29000,0
|
|
20230816,175800,38447853400,29000,29000,29000,29000,0
|
|
20230816,175700,38447853400,29000,29000,29000,29000,0
|
|
20230816,175600,38447853400,29000,29000,29000,29000,0
|
|
20230816,175500,38447853400,29000,29000,29000,29000,0
|
|
20230816,175400,38447853400,29000,29000,29000,29000,0
|
|
20230816,175300,38447853400,29000,29000,29000,29000,0
|
|
20230816,175200,38447853400,29000,29000,29000,29000,0
|
|
20230816,175100,38447853400,29000,29000,29000,29000,0
|
|
20230816,175000,38447853400,29000,29000,29000,29000,0
|
|
20230816,174900,38447853400,29000,29000,29000,29000,0
|
|
20230816,174800,38447853400,29000,29000,29000,29000,28263
|
|
20230816,174700,38447853400,29000,29000,29000,29000,0
|
|
20230816,174600,38447853400,29000,29000,29000,29000,0
|
|
20230816,174500,38447853400,29000,29000,29000,29000,0
|
|
20230816,174400,38447853400,29000,29000,29000,29000,0
|
|
20230816,174300,38447853400,29000,29000,29000,29000,0
|
|
20230816,174200,38447853400,29000,29000,29000,29000,0
|
|
20230816,174100,38447853400,29000,29000,29000,29000,0
|
|
20230816,174000,38447853400,29000,29000,29000,29000,0
|
|
20230816,173900,38447853400,29000,29000,29000,29000,0
|
|
20230816,173800,38447853400,29000,29000,29000,29000,0
|
|
20230816,173700,38447853400,29000,29000,29000,29000,0
|
|
20230816,173600,38447853400,29000,29000,29000,29000,0
|
|
20230816,173500,38447853400,29000,29000,29000,29000,0
|
|
20230816,173400,38447853400,29000,29000,29000,29000,0
|
|
20230816,173300,38447853400,29000,29000,29000,29000,0
|
|
20230816,173200,38447853400,29000,29000,29000,29000,0
|
|
20230816,173100,38447853400,29000,29000,29000,29000,0
|
|
20230816,173000,38447853400,29000,29000,29000,29000,0
|
|
20230816,172900,38447853400,29000,29000,29000,29000,0
|
|
20230816,172800,38447853400,29000,29000,29000,29000,0
|
|
20230816,172700,38447853400,29000,29000,29000,29000,0
|
|
20230816,172600,38447853400,29000,29000,29000,29000,0
|
|
20230816,172500,38447853400,29000,29000,29000,29000,0
|
|
20230816,172400,38447853400,29000,29000,29000,29000,0
|
|
20230816,172300,38447853400,29000,29000,29000,29000,0
|
|
20230816,172200,38447853400,29000,29000,29000,29000,0
|
|
20230816,172100,38447853400,29000,29000,29000,29000,0
|
|
20230816,172000,38447853400,29000,29000,29000,29000,0
|
|
20230816,171900,38447853400,29000,29000,29000,29000,0
|
|
20230816,171800,38447853400,29000,29000,29000,29000,28263
|
|
20230816,171700,38447853400,29000,29000,29000,29000,0
|
|
20230816,171600,38447853400,29000,29000,29000,29000,0
|
|
20230816,171500,38447853400,29000,29000,29000,29000,0
|
|
20230816,171400,38447853400,29000,29000,29000,29000,0
|
|
20230816,171300,38447853400,29000,29000,29000,29000,0
|
|
20230816,171200,38447853400,29000,29000,29000,29000,0
|
|
20230816,171100,38447853400,29000,29000,29000,29000,0
|
|
20230816,171000,38447853400,29000,29000,29000,29000,0
|
|
20230816,170900,38447853400,29000,29000,29000,29000,0
|
|
20230816,170800,38447853400,29000,29000,29000,29000,0
|
|
20230816,170700,38447853400,29000,29000,29000,29000,0
|
|
20230816,170600,38447853400,29000,29000,29000,29000,0
|
|
20230816,170500,38447853400,29000,29000,29000,29000,0
|
|
20230816,170400,38447853400,29000,29000,29000,29000,0
|
|
20230816,170300,38447853400,29000,29000,29000,29000,0
|
|
20230816,170200,38447853400,29000,29000,29000,29000,0
|
|
20230816,170100,38447853400,29000,29000,29000,29000,0
|
|
20230816,170000,38447853400,29000,29000,29000,29000,0
|
|
20230816,165900,38447853400,29000,29000,29000,29000,0
|
|
20230816,165800,38447853400,29000,29000,29000,29000,0
|
|
20230816,165700,38447853400,29000,29000,29000,29000,0
|
|
20230816,165600,38447853400,29000,29000,29000,29000,0
|
|
20230816,165500,38447853400,29000,29000,29000,29000,0
|
|
20230816,165400,38447853400,29000,29000,29000,29000,0
|
|
20230816,165300,38447853400,29000,29000,29000,29000,0
|
|
20230816,165200,38447853400,29000,29000,29000,29000,0
|
|
20230816,165100,38447853400,29000,29000,29000,29000,0
|
|
20230816,165000,38447853400,29000,29000,29000,29000,0
|
|
20230816,164900,38447853400,29000,29000,29000,29000,0
|
|
20230816,164800,38447853400,29000,29000,29000,29000,28263
|
|
20230816,164700,38447853400,29000,29000,29000,29000,0
|
|
20230816,164600,38447853400,29000,29000,29000,29000,0
|
|
20230816,164500,38447853400,29000,29000,29000,29000,0
|
|
20230816,164400,38447853400,29000,29000,29000,29000,0
|
|
20230816,164300,38447853400,29000,29000,29000,29000,0
|
|
20230816,164200,38447853400,29000,29000,29000,29000,0
|
|
20230816,164100,38447853400,29000,29000,29000,29000,0
|
|
20230816,164000,38447853400,29000,29000,29000,29000,0
|
|
20230816,163900,38447853400,29000,29000,29000,29000,0
|
|
20230816,163800,38447853400,29000,29000,29000,29000,0
|
|
20230816,163700,38447853400,29000,29000,29000,29000,0
|
|
20230816,163600,38447853400,29000,29000,29000,29000,0
|
|
20230816,163500,38447853400,29000,29000,29000,29000,0
|
|
20230816,163400,38447853400,29000,29000,29000,29000,0
|
|
20230816,163300,38447853400,29000,29000,29000,29000,0
|
|
20230816,163200,38447853400,29000,29000,29000,29000,0
|
|
20230816,163100,38447853400,29000,29000,29000,29000,0
|
|
20230816,163000,38447853400,29000,29000,29000,29000,0
|
|
20230816,162900,38447853400,29000,29000,29000,29000,0
|
|
20230816,162800,38447853400,29000,29000,29000,29000,0
|
|
20230816,162700,38447853400,29000,29000,29000,29000,0
|
|
20230816,162600,38447853400,29000,29000,29000,29000,0
|
|
20230816,162500,38447853400,29000,29000,29000,29000,0
|
|
20230816,162400,38447853400,29000,29000,29000,29000,0
|
|
20230816,162300,38447853400,29000,29000,29000,29000,0
|
|
20230816,162200,38447853400,29000,29000,29000,29000,0
|
|
20230816,162100,38447853400,29000,29000,29000,29000,0
|
|
20230816,162000,38447853400,29000,29000,29000,29000,0
|
|
20230816,161900,38447853400,29000,29000,29000,29000,0
|
|
20230816,161800,38447853400,29000,29000,29000,29000,28263
|
|
20230816,161700,38447853400,29000,29000,29000,29000,0
|
|
20230816,161600,38447853400,29000,29000,29000,29000,0
|
|
20230816,161500,38447853400,29000,29000,29000,29000,0
|
|
20230816,161400,38447853400,29000,29000,29000,29000,0
|
|
20230816,161300,38447853400,29000,29000,29000,29000,0
|
|
20230816,161200,38447853400,29000,29000,29000,29000,0
|
|
20230816,161100,38447853400,29000,29000,29000,29000,0
|
|
20230816,161000,38447853400,29000,29000,29000,29000,0
|
|
20230816,160900,38447853400,29000,29000,29000,29000,0
|
|
20230816,160800,38447853400,29000,29000,29000,29000,0
|
|
20230816,160700,38447853400,29000,29000,29000,29000,0
|
|
20230816,160600,38447853400,29000,29000,29000,29000,0
|
|
20230816,160500,38447853400,29000,29000,29000,29000,0
|
|
20230816,160400,38447853400,29000,29000,29000,29000,0
|
|
20230816,160300,38447853400,29000,29000,29000,29000,0
|
|
20230816,160200,38447853400,29000,29000,29000,29000,0
|
|
20230816,160100,38447853400,29000,29000,29000,29000,0
|
|
20230816,160000,38447853400,29000,29000,29000,29000,0
|
|
20230816,155900,38447853400,29000,29000,29000,29000,0
|
|
20230816,155800,38447853400,29000,29000,29000,29000,0
|
|
20230816,155700,38447853400,29000,29000,29000,29000,0
|
|
20230816,155600,38447853400,29000,29000,29000,29000,0
|
|
20230816,155500,38447853400,29000,29000,29000,29000,0
|
|
20230816,155400,38447853400,29000,29000,29000,29000,0
|
|
20230816,155300,38447853400,29000,29000,29000,29000,0
|
|
20230816,155200,38447853400,29000,29000,29000,29000,0
|
|
20230816,155100,38447853400,29000,29000,29000,29000,0
|
|
20230816,155000,38447853400,29000,29000,29000,29000,0
|
|
20230816,154900,38447853400,29000,29000,29000,29000,0
|
|
20230816,154800,38447853400,29000,29000,29000,29000,28263
|
|
20230816,154700,38447853400,29000,29000,29000,29000,0
|
|
20230816,154600,38447853400,29000,29000,29000,29000,0
|
|
20230816,154500,38447853400,29000,29000,29000,29000,0
|
|
20230816,154400,38447853400,29000,29000,29000,29000,0
|
|
20230816,154300,38447853400,29000,29000,29000,29000,0
|
|
20230816,154200,38447853400,29000,29000,29000,29000,0
|
|
20230816,154100,38447853400,29000,29000,29000,29000,0
|
|
20230816,154000,38447853400,29000,29000,29000,29000,0
|
|
20230816,153900,38447853400,29000,29000,29000,29000,0
|
|
20230816,153800,38447853400,29000,29000,29000,29000,0
|
|
20230816,153700,38447853400,29000,29000,29000,29000,0
|
|
20230816,153600,38447853400,29000,29000,29000,29000,0
|
|
20230816,153500,38447853400,29000,29000,29000,29000,0
|
|
20230816,153400,38447853400,29000,29000,29000,29000,0
|
|
20230816,153300,38447853400,29000,29000,29000,29000,0
|
|
20230816,153200,38447853400,29000,29000,29000,29000,0
|
|
20230816,153100,38447853400,29000,29000,29000,29000,0
|
|
20230816,153000,38447853400,29000,29000,29000,29000,28263
|
|
20230816,152900,37628226400,28950,28950,28950,28950,0
|
|
20230816,152800,37628226400,28950,28950,28950,28950,0
|
|
20230816,152700,37628226400,28950,28950,28950,28950,0
|
|
20230816,152600,37628226400,28950,28950,28950,28950,0
|
|
20230816,152500,37628226400,28950,28950,28950,28950,0
|
|
20230816,152400,37628226400,28950,28950,28950,28950,0
|
|
20230816,152300,37628226400,28950,28950,28950,28950,0
|
|
20230816,152200,37628226400,28950,28950,28950,28950,0
|
|
20230816,152100,37628226400,28950,28950,28950,28950,0
|
|
20230816,152000,37628226400,28950,28950,28950,28950,0
|
|
20230816,151900,37628226400,28950,29100,29100,28900,9070
|
|
20230816,151800,37365359300,29100,28850,29100,28850,17907
|
|
20230816,151700,36846403400,28900,28950,29000,28750,12991
|
|
20230816,151600,36470942250,28950,28800,29100,28750,10517
|
|
20230816,151500,36166400950,28800,28650,28850,28650,4853
|
|
20230816,151400,36026873600,28700,28800,28950,28700,13163
|
|
20230816,151300,35647574750,28850,28850,28950,28700,15405
|
|
20230816,151200,35203868900,28850,28900,29000,28800,23590
|
|
20230816,151100,34522199700,28950,28750,28950,28700,13025
|
|
20230816,151000,34146282450,28750,28700,28800,28400,6371
|
|
20230816,150900,33963605400,28800,28000,28900,27950,27506
|
|
20230816,150800,33180581700,28000,27900,28000,27850,2578
|
|
20230816,150700,33108531550,27900,27900,27950,27850,2050
|
|
20230816,150600,33051331850,27950,27700,27950,27650,3365
|
|
20230816,150500,32957776950,27700,27700,27750,27650,657
|
|
20230816,150400,32939584850,27650,27600,27700,27600,593
|
|
20230816,150300,32923185550,27600,27650,27650,27550,2186
|
|
20230816,150200,32862877700,27600,27550,27600,27550,1975
|
|
20230816,150100,32808381050,27550,27600,27650,27550,977
|
|
20230816,150000,32781433600,27600,27550,27650,27550,605
|
|
20230816,145900,32764744100,27600,27600,27650,27550,2409
|
|
20230816,145800,32698308550,27550,27650,27650,27550,1769
|
|
20230816,145700,32649524500,27650,27600,27650,27600,1505
|
|
20230816,145600,32607983900,27650,27650,27700,27600,693
|
|
20230816,145500,32588821150,27650,27650,27700,27650,101
|
|
20230816,145400,32586027000,27650,27600,27700,27600,701
|
|
20230816,145300,32566663800,27600,27700,27750,27600,1396
|
|
20230816,145200,32528046150,27750,27700,27750,27650,1587
|
|
20230816,145100,32484150050,27700,27700,27750,27650,638
|
|
20230816,145000,32466474800,27650,27650,27700,27650,1154
|
|
20230816,144900,32434562100,27650,27700,27700,27600,1175
|
|
20230816,144800,32402080800,27700,27650,27750,27600,439
|
|
20230816,144700,32389928900,27700,27650,27700,27650,1473
|
|
20230816,144600,32349190300,27650,27600,27800,27600,1656
|
|
20230816,144500,32303364650,27650,27550,27650,27550,446
|
|
20230816,144400,32291055050,27550,27650,27650,27550,1733
|
|
20230816,144300,32243249550,27650,27650,27700,27600,2120
|
|
20230816,144200,32184667700,27650,27700,27750,27650,350
|
|
20230816,144100,32174978950,27750,27700,27750,27650,696
|
|
20230816,144000,32155692900,27700,27650,27750,27650,349
|
|
20230816,143900,32146033450,27650,27800,27850,27650,4855
|
|
20230816,143800,32011414400,27800,27900,27900,27800,1591
|
|
20230816,143700,31967109150,27900,27900,27950,27850,727
|
|
20230816,143600,31946820050,27900,27900,27950,27850,1839
|
|
20230816,143500,31895536800,27900,27900,27950,27900,125
|
|
20230816,143400,31892047100,27950,27900,27950,27900,409
|
|
20230816,143300,31880626950,27950,27900,27950,27850,226
|
|
20230816,143200,31874321000,27900,27900,27950,27900,604
|
|
20230816,143100,31857465300,27900,27950,28000,27900,881
|
|
20230816,143000,31832869250,28000,28050,28050,27950,737
|
|
20230816,142900,31812255400,28000,28000,28050,27950,1853
|
|
20230816,142800,31760377600,28000,27950,28000,27900,1548
|
|
20230816,142700,31717112350,27950,27900,27950,27900,389
|
|
20230816,142600,31706253850,27850,27950,28000,27800,3725
|
|
20230816,142500,31602522350,27950,27950,28000,27900,261
|
|
20230816,142400,31595226950,27900,27950,28000,27900,375
|
|
20230816,142300,31584753700,27950,27950,28000,27850,3337
|
|
20230816,142200,31491679150,27950,28000,28050,27950,781
|
|
20230816,142100,31469811550,28000,28000,28050,27950,2512
|
|
20230816,142000,31399500200,28000,28050,28050,27950,886
|
|
20230816,141900,31374694000,28050,28000,28050,27950,1493
|
|
20230816,141800,31332896500,28000,27950,28000,27950,1225
|
|
20230816,141700,31298649700,28000,27950,28000,27950,340
|
|
20230816,141600,31289142650,28000,28100,28100,27950,3565
|
|
20230816,141500,31189163550,28100,28050,28100,28000,1101
|
|
20230816,141400,31158261900,28100,27950,28100,27900,3436
|
|
20230816,141300,31062070150,27900,27900,27950,27900,279
|
|
20230816,141200,31054282600,27900,27850,27950,27850,477
|
|
20230816,141100,31040961750,27950,27950,28050,27850,1490
|
|
20230816,141000,30999323400,27950,28050,28050,27950,2138
|
|
20230816,140900,30939424850,28050,27900,28100,27900,3627
|
|
20230816,140800,30837891900,27950,27850,27950,27750,916
|
|
20230816,140700,30812375900,27800,27750,27850,27700,1464
|
|
20230816,140600,30771712900,27700,27750,27800,27700,1138
|
|
20230816,140500,30740146850,27750,27850,27850,27750,1503
|
|
20230816,140400,30698397000,27800,27850,27900,27800,985
|
|
20230816,140300,30670966150,27800,27800,27900,27800,4899
|
|
20230816,140200,30534557650,27800,27600,27800,27600,1652
|
|
20230816,140100,30488821900,27600,27600,27600,27500,2395
|
|
20230816,140000,30422885350,27550,27600,27650,27500,2037
|
|
20230816,135900,30366729300,27600,27500,27600,27500,762
|
|
20230816,135800,30345717800,27500,27550,27600,27500,3352
|
|
20230816,135700,30253294650,27550,27450,27600,27450,773
|
|
20230816,135600,30232013850,27450,27450,27550,27400,1911
|
|
20230816,135500,30179508450,27400,27300,27550,27250,3940
|
|
20230816,135400,30071448600,27300,27300,27350,27250,1257
|
|
20230816,135300,30037135150,27300,27250,27300,27250,2299
|
|
20230816,135200,29974422050,27250,27200,27300,27150,1712
|
|
20230816,135100,29927826650,27250,27250,27250,27150,4419
|
|
20230816,135000,29807631000,27200,27300,27350,27150,6455
|
|
20230816,134900,29631942100,27350,27300,27350,27200,10267
|
|
20230816,134800,29352431550,27300,27250,27400,27200,9347
|
|
20230816,134700,29097693150,27300,27300,27450,27300,5424
|
|
20230816,134600,28949276500,27300,27500,27500,27200,22643
|
|
20230816,134500,28330149100,27450,27600,27650,27450,13220
|
|
20230816,134400,27966264500,27600,27650,27650,27600,1479
|
|
20230816,134300,27925422850,27650,27600,27700,27600,624
|
|
20230816,134200,27908167200,27650,27700,27700,27600,979
|
|
20230816,134100,27881127900,27700,27650,27700,27650,1046
|
|
20230816,134000,27852203000,27650,27700,27700,27650,3334
|
|
20230816,133900,27759950350,27650,27850,27850,27650,3320
|
|
20230816,133800,27667964850,27900,27850,27900,27750,1903
|
|
20230816,133700,27615096150,27850,27800,27850,27800,876
|
|
20230816,133600,27590737200,27800,27850,27850,27750,2049
|
|
20230816,133500,27533795600,27850,27850,27850,27800,649
|
|
20230816,133400,27515739900,27800,27850,28000,27800,1510
|
|
20230816,133300,27473696050,27850,27950,28050,27850,4682
|
|
20230816,133200,27342793250,28000,28050,28050,28000,1396
|
|
20230816,133100,27303695350,28000,28100,28100,28000,1128
|
|
20230816,133000,27272079000,28050,28050,28100,28050,366
|
|
20230816,132900,27261811650,28050,28050,28100,28050,429
|
|
20230816,132800,27249774100,28050,28050,28100,28050,811
|
|
20230816,132700,27227024250,28050,28050,28100,28000,341
|
|
20230816,132600,27217461550,28050,28100,28100,28050,617
|
|
20230816,132500,27200154600,28050,28050,28100,28050,686
|
|
20230816,132400,27180905750,28100,28200,28200,28050,645
|
|
20230816,132300,27162755550,28200,28150,28200,28100,617
|
|
20230816,132200,27145369450,28150,28100,28200,28100,730
|
|
20230816,132100,27124811350,28100,28100,28150,28050,679
|
|
20230816,132000,27105729200,28100,28050,28100,28000,749
|
|
20230816,131900,27084713350,28050,28000,28050,28000,263
|
|
20230816,131800,27077347100,28000,27950,28000,27950,224
|
|
20230816,131700,27071078250,27950,28000,28000,27950,107
|
|
20230816,131600,27068083400,28000,27950,28000,27950,264
|
|
20230816,131500,27060704250,27950,27950,28000,27950,975
|
|
20230816,131400,27033426950,28000,28000,28050,27950,1417
|
|
20230816,131300,26993733950,28050,28000,28050,27950,435
|
|
20230816,131200,26981555050,28000,28100,28100,27950,544
|
|
20230816,131100,26966334300,27950,28000,28100,27900,865
|
|
20230816,131000,26942094850,27900,27850,27900,27800,1406
|
|
20230816,130900,26902890850,27850,27750,27850,27700,1575
|
|
20230816,130800,26859156900,27700,27750,27750,27700,970
|
|
20230816,130700,26832267650,27750,27750,27800,27700,1422
|
|
20230816,130600,26792810000,27750,27700,27750,27700,1408
|
|
20230816,130500,26753781900,27700,27800,27800,27700,2802
|
|
20230816,130400,26676055100,27800,27850,27850,27750,1069
|
|
20230816,130300,26646343850,27800,27800,27850,27750,559
|
|
20230816,130200,26630809150,27850,27850,27900,27700,5428
|
|
20230816,130100,26480119250,27850,27950,27950,27800,3424
|
|
20230816,130000,26384651300,27900,28000,28050,27900,3016
|
|
20230816,125900,26300259250,28000,28050,28050,28000,1269
|
|
20230816,125800,26264686000,28100,28100,28100,28050,305
|
|
20230816,125700,26256125850,28100,28150,28150,28100,486
|
|
20230816,125600,26242467900,28100,28150,28150,28100,634
|
|
20230816,125500,26224637450,28100,28100,28150,28100,190
|
|
20230816,125400,26219295100,28100,28100,28150,28050,690
|
|
20230816,125300,26199906900,28100,28100,28150,28100,553
|
|
20230816,125200,26184361100,28150,28150,28200,28150,55
|
|
20230816,125100,26182812650,28200,28150,28200,28150,473
|
|
20230816,125000,26169496250,28200,28200,28200,28150,593
|
|
20230816,124900,26152802100,28150,28050,28150,28050,267
|
|
20230816,124800,26145302300,28050,28200,28200,28050,1139
|
|
20230816,124700,26113318100,28200,28150,28200,28100,303
|
|
20230816,124600,26104798800,28100,28100,28150,28100,505
|
|
20230816,124500,26090594550,28100,28150,28150,28050,1100
|
|
20230816,124400,26059715450,28100,28050,28100,28000,1452
|
|
20230816,124300,26018952050,28000,28050,28050,28000,329
|
|
20230816,124200,26009732050,28100,28050,28100,28000,486
|
|
20230816,124100,25996099200,28000,28150,28150,28000,1138
|
|
20230816,124000,25964166850,28150,28200,28200,28050,450
|
|
20230816,123900,25951512250,28200,28150,28200,28050,3778
|
|
20230816,123800,25845369300,28200,28250,28250,28150,886
|
|
20230816,123700,25820362500,28200,28250,28250,28200,203
|
|
20230816,123600,25814635200,28250,28100,28250,28100,2634
|
|
20230816,123500,25740530750,28100,28050,28100,27950,2783
|
|
20230816,123400,25662594150,28100,28100,28100,28050,2410
|
|
20230816,123300,25594903000,28050,28200,28200,28050,2258
|
|
20230816,123200,25531394850,28200,28250,28250,28200,808
|
|
20230816,123100,25508589700,28300,28300,28300,28250,369
|
|
20230816,123000,25498161000,28250,28300,28350,28250,207
|
|
20230816,122900,25492302800,28250,28300,28350,28250,317
|
|
20230816,122800,25483331450,28300,28300,28350,28250,522
|
|
20230816,122700,25468554250,28300,28350,28400,28250,2099
|
|
20230816,122600,25409080350,28350,28300,28350,28250,1555
|
|
20230816,122500,25365054250,28300,28250,28300,28200,824
|
|
20230816,122400,25341765700,28250,28200,28250,28150,1910
|
|
20230816,122300,25287850850,28200,28100,28200,28050,2362
|
|
20230816,122200,25221310350,28100,28150,28150,28100,318
|
|
20230816,122100,25212368950,28100,28200,28200,28100,600
|
|
20230816,122000,25195476650,28150,28200,28200,28150,434
|
|
20230816,121900,25183246850,28150,28100,28150,28050,1061
|
|
20230816,121800,25153409200,28100,28100,28100,28050,294
|
|
20230816,121700,25145158300,28100,28100,28100,28050,100
|
|
20230816,121600,25142348500,28100,28100,28100,28050,189
|
|
20230816,121500,25137044400,28100,28100,28100,28050,172
|
|
20230816,121400,25132217450,28100,28050,28100,28050,103
|
|
20230816,121300,25129325550,28100,28100,28100,28050,363
|
|
20230816,121200,25119129450,28100,28050,28150,28050,260
|
|
20230816,121100,25111827650,28100,28100,28150,28050,977
|
|
20230816,121000,25084382700,28100,28150,28150,28100,538
|
|
20230816,120900,25069263550,28100,28100,28100,28100,117
|
|
20230816,120800,25065975850,28100,28100,28150,28050,297
|
|
20230816,120700,25057629050,28100,28150,28150,28100,250
|
|
20230816,120600,25050600150,28100,28050,28150,28050,231
|
|
20230816,120500,25044105600,28050,28200,28200,28050,866
|
|
20230816,120400,25019758500,28200,28150,28200,28100,2148
|
|
20230816,120300,24959292800,28150,28100,28150,28100,98
|
|
20230816,120200,24956535450,28050,28050,28150,28050,641
|
|
20230816,120100,24938527100,28050,28100,28100,28050,232
|
|
20230816,120000,24932014300,28100,27950,28100,27950,3733
|
|
20230816,115900,24827341600,27950,27850,27950,27850,542
|
|
20230816,115800,24812210050,27850,27850,27900,27850,30
|
|
20230816,115700,24811374350,27850,27900,27950,27800,814
|
|
20230816,115600,24788670350,27900,27850,27900,27850,150
|
|
20230816,115500,24784486000,27800,27850,27850,27800,73
|
|
20230816,115400,24782454850,27800,27850,27850,27800,242
|
|
20230816,115300,24775722950,27850,27800,27850,27700,858
|
|
20230816,115200,24751907650,27750,27800,27800,27750,2116
|
|
20230816,115100,24693160100,27800,27850,27850,27750,1285
|
|
20230816,115000,24657445950,27850,27900,27900,27800,1015
|
|
20230816,114900,24629214800,27900,27850,27950,27800,397
|
|
20230816,114800,24618155450,27850,27850,27900,27850,764
|
|
20230816,114700,24596852550,27850,27950,27950,27850,943
|
|
20230816,114600,24570562650,27850,27900,27900,27850,944
|
|
20230816,114500,24544227600,27950,28050,28050,27900,2508
|
|
20230816,114400,24474119850,28000,28050,28050,28000,2542
|
|
20230816,114300,24402849750,28050,27950,28050,27950,250
|
|
20230816,114200,24395848250,28050,28050,28100,28000,1333
|
|
20230816,114100,24358485800,28050,28000,28050,27950,1332
|
|
20230816,114000,24321191200,28000,28000,28000,27950,386
|
|
20230816,113900,24310383250,28000,27950,28000,27950,484
|
|
20230816,113800,24296841750,28000,28000,28000,27950,517
|
|
20230816,113700,24282387100,28000,27900,28000,27900,2060
|
|
20230816,113600,24224870400,27900,27900,27900,27850,213
|
|
20230816,113500,24218930400,27900,27850,27900,27850,918
|
|
20230816,113400,24193339350,27850,27800,27850,27800,746
|
|
20230816,113300,24172564200,27800,27800,27850,27800,210
|
|
20230816,113200,24166724200,27800,27850,27850,27750,292
|
|
20230816,113100,24158603600,27850,27850,27850,27800,283
|
|
20230816,113000,24150724050,27850,27800,27900,27800,368
|
|
20230816,112900,24140472700,27750,27800,27800,27750,294
|
|
20230816,112800,24132301900,27800,27850,27850,27750,445
|
|
20230816,112700,24119933850,27850,27750,27850,27750,816
|
|
20230816,112600,24097242300,27750,27800,27900,27750,2159
|
|
20230816,112500,24037270950,27900,27800,27900,27800,380
|
|
20230816,112400,24026694850,27800,27750,27900,27750,248
|
|
20230816,112300,24019794800,27750,27800,27850,27750,327
|
|
20230816,112200,24010706000,27800,27900,27900,27750,653
|
|
20230816,112100,23992535850,27800,27850,27850,27800,464
|
|
20230816,112000,23979618800,27900,27900,27950,27850,1133
|
|
20230816,111900,23948007600,27900,27900,27950,27850,558
|
|
20230816,111800,23932444150,27900,27850,27950,27850,1183
|
|
20230816,111700,23899432550,27850,27850,27950,27850,861
|
|
20230816,111600,23875418250,27850,27750,27900,27750,804
|
|
20230816,111500,23853031550,27750,27650,27750,27600,1358
|
|
20230816,111400,23815385550,27650,27750,27750,27600,2533
|
|
20230816,111300,23745350200,27700,27600,27700,27600,533
|
|
20230816,111200,23730613600,27600,27650,27800,27600,1057
|
|
20230816,111100,23701392850,27650,27650,27800,27650,1746
|
|
20230816,111000,23653082650,27700,27750,27800,27650,2698
|
|
20230816,110900,23578369300,27750,27750,27800,27700,3270
|
|
20230816,110800,23487647950,27750,27800,27850,27700,3278
|
|
20230816,110700,23396660300,27800,27850,27900,27800,2487
|
|
20230816,110600,23327463300,27900,27800,27900,27800,1198
|
|
20230816,110500,23294120500,27800,27850,27900,27800,1044
|
|
20230816,110400,23265054250,27850,27900,27950,27850,2349
|
|
20230816,110300,23199590650,27950,27850,28000,27850,1137
|
|
20230816,110200,23167884150,27850,28000,28050,27850,4035
|
|
20230816,110100,23055157200,28000,28000,28050,27950,894
|
|
20230816,110000,23030090800,27950,27950,28050,27950,1110
|
|
20230816,105900,22999029850,28050,28050,28100,28000,1670
|
|
20230816,105800,22952242850,28100,28050,28100,28000,544
|
|
20230816,105700,22936982100,28050,28000,28100,28000,1607
|
|
20230816,105600,22891956050,28000,28100,28100,28000,673
|
|
20230816,105500,22873077800,28100,28100,28100,28000,1569
|
|
20230816,105400,22829073550,28100,28100,28150,28050,770
|
|
20230816,105300,22807437100,28100,28100,28100,28050,323
|
|
20230816,105200,22798365100,28100,28050,28100,28050,2158
|
|
20230816,105100,22737823950,28050,28100,28150,28050,725
|
|
20230816,105000,22717453400,28100,28100,28150,28100,1270
|
|
20230816,104900,22681749950,28100,28100,28100,28050,567
|
|
20230816,104800,22665833600,28150,28100,28150,28050,706
|
|
20230816,104700,22645982400,28100,28150,28150,28050,2291
|
|
20230816,104600,22581526900,28100,28250,28250,28100,3503
|
|
20230816,104500,22482848700,28250,28250,28300,28200,882
|
|
20230816,104400,22457933450,28250,28300,28300,28250,1172
|
|
20230816,104300,22424807200,28300,28300,28300,28250,1529
|
|
20230816,104200,22381541250,28300,28200,28300,28200,1210
|
|
20230816,104100,22347338500,28200,28200,28200,28150,674
|
|
20230816,104000,22328353400,28200,28150,28200,28150,1180
|
|
20230816,103900,22295093500,28150,28150,28150,28000,652
|
|
20230816,103800,22276796200,28150,28100,28200,28000,2129
|
|
20230816,103700,22217051000,28100,28150,28150,28050,1064
|
|
20230816,103600,22187155750,28150,28200,28200,28050,3898
|
|
20230816,103500,22077491500,28150,28150,28300,28100,5034
|
|
20230816,103400,21935572800,28150,28050,28150,28050,799
|
|
20230816,103300,21913110700,28100,28050,28150,28050,1821
|
|
20230816,103200,21861971950,28050,27900,28050,27900,2217
|
|
20230816,103100,21799897850,27950,27950,27950,27850,1801
|
|
20230816,103000,21749660800,27950,27850,27950,27850,1122
|
|
20230816,102900,21718335950,27850,27850,27950,27850,690
|
|
20230816,102800,21699084200,27850,27950,28000,27800,2568
|
|
20230816,102700,21627454400,27800,28050,28100,27800,4686
|
|
20230816,102600,21496482300,28050,27950,28050,27900,3656
|
|
20230816,102500,21394182600,27950,27950,28000,27900,3223
|
|
20230816,102400,21304061950,27900,27850,27900,27800,1846
|
|
20230816,102300,21252604300,27850,27800,27850,27800,2448
|
|
20230816,102200,21184469500,27800,27700,27850,27650,5894
|
|
20230816,102100,21020787300,27650,27650,27700,27500,3741
|
|
20230816,102000,20917492750,27650,27600,27650,27500,2091
|
|
20230816,101900,20859786350,27600,27500,27600,27450,3175
|
|
20230816,101800,20772332400,27550,27600,27600,27500,1399
|
|
20230816,101700,20733791150,27600,27500,27650,27500,2717
|
|
20230816,101600,20658913150,27450,27500,27600,27400,5807
|
|
20230816,101500,20499390300,27500,27500,27550,27450,6639
|
|
20230816,101400,20316723300,27550,27500,27550,27450,4159
|
|
20230816,101300,20202380600,27500,27600,27600,27400,12192
|
|
20230816,101200,19867173900,27600,27800,27800,27500,13656
|
|
20230816,101100,19490128150,27800,27750,27800,27750,2328
|
|
20230816,101000,19425514750,27700,27700,27750,27650,3918
|
|
20230816,100900,19316941700,27750,27700,27800,27650,3928
|
|
20230816,100800,19208091050,27650,27550,27700,27550,5323
|
|
20230816,100700,19061059950,27550,27700,27750,27550,8366
|
|
20230816,100600,18829784000,27650,27750,27750,27500,21852
|
|
20230816,100500,18225925000,27750,27850,27850,27750,7872
|
|
20230816,100400,18007218150,27850,28050,28050,27800,5060
|
|
20230816,100300,17865889600,28050,28050,28100,28050,2504
|
|
20230816,100200,17795609400,28050,28050,28100,28000,2850
|
|
20230816,100100,17715663000,28050,27800,28100,27800,7622
|
|
20230816,100000,17502461500,27800,27900,27950,27750,16158
|
|
20230816,095900,17052759150,27950,28050,28050,27900,10392
|
|
20230816,095800,16762246000,28000,28150,28150,28000,2549
|
|
20230816,095700,16690692250,28150,28150,28150,28050,3142
|
|
20230816,095600,16602439950,28150,28150,28250,28100,2809
|
|
20230816,095500,16523321050,28150,28050,28200,28050,2524
|
|
20230816,095400,16452371100,28050,28100,28200,27950,7753
|
|
20230816,095300,16234965700,28000,28200,28200,27950,12909
|
|
20230816,095200,15873112600,28250,28250,28300,28150,5899
|
|
20230816,095100,15706710000,28300,28500,28550,28200,7515
|
|
20230816,095000,15493346600,28450,28200,28450,28200,6302
|
|
20230816,094900,15314642700,28200,28200,28300,28100,10578
|
|
20230816,094800,15016262100,28200,28050,28250,28000,8952
|
|
20230816,094700,14764727000,28050,27950,28100,27750,20901
|
|
20230816,094600,14180845100,27750,28350,28400,27750,37342
|
|
20230816,094500,13131481250,28350,29000,29100,28200,37754
|
|
20230816,094400,12051210900,28950,28950,29050,28900,2053
|
|
20230816,094300,11991759550,28950,28900,29000,28900,3913
|
|
20230816,094200,11878520200,28900,29400,29400,28900,6416
|
|
20230816,094100,11691982450,29400,28900,29450,28900,11095
|
|
20230816,094000,11368296650,28900,29100,29150,28900,7249
|
|
20230816,093900,11158271250,29150,29050,29150,29000,6482
|
|
20230816,093800,10970112800,29050,29200,29250,29050,5264
|
|
20230816,093700,10816837200,29250,29300,29350,29200,3240
|
|
20230816,093600,10722057000,29250,29200,29400,29200,2592
|
|
20230816,093500,10646285800,29200,29250,29300,29200,1887
|
|
20230816,093400,10591130300,29250,29250,29400,29200,1172
|
|
20230816,093300,10556810850,29250,29500,29500,29200,4651
|
|
20230816,093200,10420537400,29650,29350,29650,29300,1844
|
|
20230816,093100,10366233900,29300,29200,29300,29050,5633
|
|
20230816,093000,10202037400,29250,29350,29350,29050,11143
|
|
20230816,092900,9877062450,29350,29550,29550,29350,2112
|
|
20230816,092800,9814902700,29550,29350,29650,29350,2234
|
|
20230816,092700,9749041050,29350,29350,29400,29300,3119
|
|
20230816,092600,9657527150,29400,29400,29450,29350,3465
|
|
20230816,092500,9555734550,29400,29500,29550,29400,10205
|
|
20230816,092400,9255328300,29500,29850,29850,29500,7090
|
|
20230816,092300,9045296250,29700,29850,29850,29700,4593
|
|
20230816,092200,8908640850,29850,29900,30000,29800,1996
|
|
20230816,092100,8849015000,29900,30000,30100,29900,1995
|
|
20230816,092000,8789231250,30000,30400,30400,30000,5428
|
|
20230816,091900,8625648650,30400,30150,30400,30100,12002
|
|
20230816,091800,8262234450,30150,30450,30500,30150,4453
|
|
20230816,091700,8127534350,30500,29800,30550,29800,22066
|
|
20230816,091600,7459991200,29850,29900,29950,29750,3225
|
|
20230816,091500,7363673500,29900,29800,29950,29500,7812
|
|
20230816,091400,7132104150,29800,29900,29900,29750,1685
|
|
20230816,091300,7081855250,29900,29900,30000,29800,11668
|
|
20230816,091200,6732710650,29850,29700,29900,29550,7085
|
|
20230816,091100,6522362800,29700,29750,29800,29650,8943
|
|
20230816,091000,6256783000,29800,29850,29900,29550,9103
|
|
20230816,090900,5985617300,29850,30300,30400,29850,22615
|
|
20230816,090800,5304386600,30400,30550,30650,30300,23644
|
|
20230816,090700,4583315200,30550,30350,30600,30300,27398
|
|
20230816,090600,3747830100,30350,30300,30400,30200,18519
|
|
20230816,090500,3186509850,30350,30050,30350,30000,22476
|
|
20230816,090400,2508766700,30000,29750,30150,29750,18013
|
|
20230816,090300,1968967800,29700,29350,29700,29250,5902
|
|
20230816,090200,1795022950,29350,29600,29750,29250,11617
|
|
20230816,090100,1451622550,29700,29100,29700,29000,14699
|
|
20230816,090000,1021755350,29100,28750,29350,28600,34742
|