702 lines
38 KiB
CSV
702 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,203900,21771911700,26500,26500,26500,26500,11266
|
|
20230821,203800,21771911700,26500,26500,26500,26500,0
|
|
20230821,203700,21771911700,26500,26500,26500,26500,0
|
|
20230821,203600,21771911700,26500,26500,26500,26500,0
|
|
20230821,203500,21771911700,26500,26500,26500,26500,0
|
|
20230821,203400,21771911700,26500,26500,26500,26500,0
|
|
20230821,203300,21771911700,26500,26500,26500,26500,0
|
|
20230821,203200,21771911700,26500,26500,26500,26500,0
|
|
20230821,203100,21771911700,26500,26500,26500,26500,0
|
|
20230821,203000,21771911700,26500,26500,26500,26500,0
|
|
20230821,202900,21771911700,26500,26500,26500,26500,0
|
|
20230821,202800,21771911700,26500,26500,26500,26500,0
|
|
20230821,202700,21771911700,26500,26500,26500,26500,0
|
|
20230821,202600,21771911700,26500,26500,26500,26500,0
|
|
20230821,202500,21771911700,26500,26500,26500,26500,0
|
|
20230821,202400,21771911700,26500,26500,26500,26500,0
|
|
20230821,202300,21771911700,26500,26500,26500,26500,0
|
|
20230821,202200,21771911700,26500,26500,26500,26500,0
|
|
20230821,202100,21771911700,26500,26500,26500,26500,0
|
|
20230821,202000,21771911700,26500,26500,26500,26500,0
|
|
20230821,201900,21771911700,26500,26500,26500,26500,0
|
|
20230821,201800,21771911700,26500,26500,26500,26500,0
|
|
20230821,201700,21771911700,26500,26500,26500,26500,0
|
|
20230821,201600,21771911700,26500,26500,26500,26500,0
|
|
20230821,201500,21771911700,26500,26500,26500,26500,0
|
|
20230821,201400,21771911700,26500,26500,26500,26500,0
|
|
20230821,201300,21771911700,26500,26500,26500,26500,0
|
|
20230821,201200,21771911700,26500,26500,26500,26500,0
|
|
20230821,201100,21771911700,26500,26500,26500,26500,0
|
|
20230821,201000,21771911700,26500,26500,26500,26500,0
|
|
20230821,200900,21771911700,26500,26500,26500,26500,11266
|
|
20230821,200800,21771911700,26500,26500,26500,26500,0
|
|
20230821,200700,21771911700,26500,26500,26500,26500,0
|
|
20230821,200600,21771911700,26500,26500,26500,26500,0
|
|
20230821,200500,21771911700,26500,26500,26500,26500,0
|
|
20230821,200400,21771911700,26500,26500,26500,26500,0
|
|
20230821,200300,21771911700,26500,26500,26500,26500,0
|
|
20230821,200200,21771911700,26500,26500,26500,26500,0
|
|
20230821,200100,21771911700,26500,26500,26500,26500,0
|
|
20230821,200000,21771911700,26500,26500,26500,26500,0
|
|
20230821,195900,21771911700,26500,26500,26500,26500,0
|
|
20230821,195800,21771911700,26500,26500,26500,26500,0
|
|
20230821,195700,21771911700,26500,26500,26500,26500,0
|
|
20230821,195600,21771911700,26500,26500,26500,26500,0
|
|
20230821,195500,21771911700,26500,26500,26500,26500,0
|
|
20230821,195400,21771911700,26500,26500,26500,26500,0
|
|
20230821,195300,21771911700,26500,26500,26500,26500,0
|
|
20230821,195200,21771911700,26500,26500,26500,26500,0
|
|
20230821,195100,21771911700,26500,26500,26500,26500,0
|
|
20230821,195000,21771911700,26500,26500,26500,26500,0
|
|
20230821,194900,21771911700,26500,26500,26500,26500,0
|
|
20230821,194800,21771911700,26500,26500,26500,26500,0
|
|
20230821,194700,21771911700,26500,26500,26500,26500,0
|
|
20230821,194600,21771911700,26500,26500,26500,26500,0
|
|
20230821,194500,21771911700,26500,26500,26500,26500,0
|
|
20230821,194400,21771911700,26500,26500,26500,26500,0
|
|
20230821,194300,21771911700,26500,26500,26500,26500,0
|
|
20230821,194200,21771911700,26500,26500,26500,26500,0
|
|
20230821,194100,21771911700,26500,26500,26500,26500,0
|
|
20230821,194000,21771911700,26500,26500,26500,26500,0
|
|
20230821,193900,21771911700,26500,26500,26500,26500,11266
|
|
20230821,193800,21771911700,26500,26500,26500,26500,0
|
|
20230821,193700,21771911700,26500,26500,26500,26500,0
|
|
20230821,193600,21771911700,26500,26500,26500,26500,0
|
|
20230821,193500,21771911700,26500,26500,26500,26500,0
|
|
20230821,193400,21771911700,26500,26500,26500,26500,0
|
|
20230821,193300,21771911700,26500,26500,26500,26500,0
|
|
20230821,193200,21771911700,26500,26500,26500,26500,0
|
|
20230821,193100,21771911700,26500,26500,26500,26500,0
|
|
20230821,193000,21771911700,26500,26500,26500,26500,0
|
|
20230821,192900,21771911700,26500,26500,26500,26500,0
|
|
20230821,192800,21771911700,26500,26500,26500,26500,0
|
|
20230821,192700,21771911700,26500,26500,26500,26500,0
|
|
20230821,192600,21771911700,26500,26500,26500,26500,0
|
|
20230821,192500,21771911700,26500,26500,26500,26500,0
|
|
20230821,192400,21771911700,26500,26500,26500,26500,0
|
|
20230821,192300,21771911700,26500,26500,26500,26500,0
|
|
20230821,192200,21771911700,26500,26500,26500,26500,0
|
|
20230821,192100,21771911700,26500,26500,26500,26500,0
|
|
20230821,192000,21771911700,26500,26500,26500,26500,0
|
|
20230821,191900,21771911700,26500,26500,26500,26500,0
|
|
20230821,191800,21771911700,26500,26500,26500,26500,0
|
|
20230821,191700,21771911700,26500,26500,26500,26500,0
|
|
20230821,191600,21771911700,26500,26500,26500,26500,0
|
|
20230821,191500,21771911700,26500,26500,26500,26500,0
|
|
20230821,191400,21771911700,26500,26500,26500,26500,0
|
|
20230821,191300,21771911700,26500,26500,26500,26500,0
|
|
20230821,191200,21771911700,26500,26500,26500,26500,0
|
|
20230821,191100,21771911700,26500,26500,26500,26500,0
|
|
20230821,191000,21771911700,26500,26500,26500,26500,0
|
|
20230821,190900,21771911700,26500,26500,26500,26500,11266
|
|
20230821,190800,21771911700,26500,26500,26500,26500,0
|
|
20230821,190700,21771911700,26500,26500,26500,26500,0
|
|
20230821,190600,21771911700,26500,26500,26500,26500,0
|
|
20230821,190500,21771911700,26500,26500,26500,26500,0
|
|
20230821,190400,21771911700,26500,26500,26500,26500,0
|
|
20230821,190300,21771911700,26500,26500,26500,26500,0
|
|
20230821,190200,21771911700,26500,26500,26500,26500,0
|
|
20230821,190100,21771911700,26500,26500,26500,26500,0
|
|
20230821,190000,21771911700,26500,26500,26500,26500,0
|
|
20230821,185900,21771911700,26500,26500,26500,26500,0
|
|
20230821,185800,21771911700,26500,26500,26500,26500,0
|
|
20230821,185700,21771911700,26500,26500,26500,26500,0
|
|
20230821,185600,21771911700,26500,26500,26500,26500,0
|
|
20230821,185500,21771911700,26500,26500,26500,26500,0
|
|
20230821,185400,21771911700,26500,26500,26500,26500,0
|
|
20230821,185300,21771911700,26500,26500,26500,26500,0
|
|
20230821,185200,21771911700,26500,26500,26500,26500,0
|
|
20230821,185100,21771911700,26500,26500,26500,26500,0
|
|
20230821,185000,21771911700,26500,26500,26500,26500,0
|
|
20230821,184900,21771911700,26500,26500,26500,26500,0
|
|
20230821,184800,21771911700,26500,26500,26500,26500,0
|
|
20230821,184700,21771911700,26500,26500,26500,26500,0
|
|
20230821,184600,21771911700,26500,26500,26500,26500,0
|
|
20230821,184500,21771911700,26500,26500,26500,26500,0
|
|
20230821,184400,21771911700,26500,26500,26500,26500,0
|
|
20230821,184300,21771911700,26500,26500,26500,26500,0
|
|
20230821,184200,21771911700,26500,26500,26500,26500,0
|
|
20230821,184100,21771911700,26500,26500,26500,26500,0
|
|
20230821,184000,21771911700,26500,26500,26500,26500,0
|
|
20230821,183900,21771911700,26500,26500,26500,26500,11266
|
|
20230821,183800,21771911700,26500,26500,26500,26500,0
|
|
20230821,183700,21771911700,26500,26500,26500,26500,0
|
|
20230821,183600,21771911700,26500,26500,26500,26500,0
|
|
20230821,183500,21771911700,26500,26500,26500,26500,0
|
|
20230821,183400,21771911700,26500,26500,26500,26500,0
|
|
20230821,183300,21771911700,26500,26500,26500,26500,0
|
|
20230821,183200,21771911700,26500,26500,26500,26500,0
|
|
20230821,183100,21771911700,26500,26500,26500,26500,0
|
|
20230821,183000,21771911700,26500,26500,26500,26500,0
|
|
20230821,182900,21771911700,26500,26500,26500,26500,0
|
|
20230821,182800,21771911700,26500,26500,26500,26500,0
|
|
20230821,182700,21771911700,26500,26500,26500,26500,0
|
|
20230821,182600,21771911700,26500,26500,26500,26500,0
|
|
20230821,182500,21771911700,26500,26500,26500,26500,0
|
|
20230821,182400,21771911700,26500,26500,26500,26500,0
|
|
20230821,182300,21771911700,26500,26500,26500,26500,0
|
|
20230821,182200,21771911700,26500,26500,26500,26500,0
|
|
20230821,182100,21771911700,26500,26500,26500,26500,0
|
|
20230821,182000,21771911700,26500,26500,26500,26500,0
|
|
20230821,181900,21771911700,26500,26500,26500,26500,0
|
|
20230821,181800,21771911700,26500,26500,26500,26500,0
|
|
20230821,181700,21771911700,26500,26500,26500,26500,0
|
|
20230821,181600,21771911700,26500,26500,26500,26500,0
|
|
20230821,181500,21771911700,26500,26500,26500,26500,0
|
|
20230821,181400,21771911700,26500,26500,26500,26500,0
|
|
20230821,181300,21771911700,26500,26500,26500,26500,0
|
|
20230821,181200,21771911700,26500,26500,26500,26500,0
|
|
20230821,181100,21771911700,26500,26500,26500,26500,0
|
|
20230821,181000,21771911700,26500,26500,26500,26500,0
|
|
20230821,180900,21771911700,26500,26500,26500,26500,11266
|
|
20230821,180800,21771911700,26500,26500,26500,26500,0
|
|
20230821,180700,21771911700,26500,26500,26500,26500,0
|
|
20230821,180600,21771911700,26500,26500,26500,26500,0
|
|
20230821,180500,21771911700,26500,26500,26500,26500,0
|
|
20230821,180400,21771911700,26500,26500,26500,26500,0
|
|
20230821,180300,21771911700,26500,26500,26500,26500,0
|
|
20230821,180200,21771911700,26500,26500,26500,26500,0
|
|
20230821,180100,21771911700,26500,26500,26500,26500,0
|
|
20230821,180000,21771911700,26500,26500,26500,26500,0
|
|
20230821,175900,21771911700,26500,26500,26500,26500,0
|
|
20230821,175800,21771911700,26500,26500,26500,26500,0
|
|
20230821,175700,21771911700,26500,26500,26500,26500,0
|
|
20230821,175600,21771911700,26500,26500,26500,26500,0
|
|
20230821,175500,21771911700,26500,26500,26500,26500,0
|
|
20230821,175400,21771911700,26500,26500,26500,26500,0
|
|
20230821,175300,21771911700,26500,26500,26500,26500,0
|
|
20230821,175200,21771911700,26500,26500,26500,26500,0
|
|
20230821,175100,21771911700,26500,26500,26500,26500,0
|
|
20230821,175000,21771911700,26500,26500,26500,26500,0
|
|
20230821,174900,21771911700,26500,26500,26500,26500,0
|
|
20230821,174800,21771911700,26500,26500,26500,26500,0
|
|
20230821,174700,21771911700,26500,26500,26500,26500,0
|
|
20230821,174600,21771911700,26500,26500,26500,26500,0
|
|
20230821,174500,21771911700,26500,26500,26500,26500,0
|
|
20230821,174400,21771911700,26500,26500,26500,26500,0
|
|
20230821,174300,21771911700,26500,26500,26500,26500,0
|
|
20230821,174200,21771911700,26500,26500,26500,26500,0
|
|
20230821,174100,21771911700,26500,26500,26500,26500,0
|
|
20230821,174000,21771911700,26500,26500,26500,26500,0
|
|
20230821,173900,21771911700,26500,26500,26500,26500,11266
|
|
20230821,173800,21771911700,26500,26500,26500,26500,0
|
|
20230821,173700,21771911700,26500,26500,26500,26500,0
|
|
20230821,173600,21771911700,26500,26500,26500,26500,0
|
|
20230821,173500,21771911700,26500,26500,26500,26500,0
|
|
20230821,173400,21771911700,26500,26500,26500,26500,0
|
|
20230821,173300,21771911700,26500,26500,26500,26500,0
|
|
20230821,173200,21771911700,26500,26500,26500,26500,0
|
|
20230821,173100,21771911700,26500,26500,26500,26500,0
|
|
20230821,173000,21771911700,26500,26500,26500,26500,0
|
|
20230821,172900,21771911700,26500,26500,26500,26500,0
|
|
20230821,172800,21771911700,26500,26500,26500,26500,0
|
|
20230821,172700,21771911700,26500,26500,26500,26500,0
|
|
20230821,172600,21771911700,26500,26500,26500,26500,0
|
|
20230821,172500,21771911700,26500,26500,26500,26500,0
|
|
20230821,172400,21771911700,26500,26500,26500,26500,0
|
|
20230821,172300,21771911700,26500,26500,26500,26500,0
|
|
20230821,172200,21771911700,26500,26500,26500,26500,0
|
|
20230821,172100,21771911700,26500,26500,26500,26500,0
|
|
20230821,172000,21771911700,26500,26500,26500,26500,0
|
|
20230821,171900,21771911700,26500,26500,26500,26500,0
|
|
20230821,171800,21771911700,26500,26500,26500,26500,0
|
|
20230821,171700,21771911700,26500,26500,26500,26500,0
|
|
20230821,171600,21771911700,26500,26500,26500,26500,0
|
|
20230821,171500,21771911700,26500,26500,26500,26500,0
|
|
20230821,171400,21771911700,26500,26500,26500,26500,0
|
|
20230821,171300,21771911700,26500,26500,26500,26500,0
|
|
20230821,171200,21771911700,26500,26500,26500,26500,0
|
|
20230821,171100,21771911700,26500,26500,26500,26500,0
|
|
20230821,171000,21771911700,26500,26500,26500,26500,0
|
|
20230821,170900,21771911700,26500,26500,26500,26500,11266
|
|
20230821,170800,21771911700,26500,26500,26500,26500,0
|
|
20230821,170700,21771911700,26500,26500,26500,26500,0
|
|
20230821,170600,21771911700,26500,26500,26500,26500,0
|
|
20230821,170500,21771911700,26500,26500,26500,26500,0
|
|
20230821,170400,21771911700,26500,26500,26500,26500,0
|
|
20230821,170300,21771911700,26500,26500,26500,26500,0
|
|
20230821,170200,21771911700,26500,26500,26500,26500,0
|
|
20230821,170100,21771911700,26500,26500,26500,26500,0
|
|
20230821,170000,21771911700,26500,26500,26500,26500,0
|
|
20230821,165900,21771911700,26500,26500,26500,26500,0
|
|
20230821,165800,21771911700,26500,26500,26500,26500,0
|
|
20230821,165700,21771911700,26500,26500,26500,26500,0
|
|
20230821,165600,21771911700,26500,26500,26500,26500,0
|
|
20230821,165500,21771911700,26500,26500,26500,26500,0
|
|
20230821,165400,21771911700,26500,26500,26500,26500,0
|
|
20230821,165300,21771911700,26500,26500,26500,26500,0
|
|
20230821,165200,21771911700,26500,26500,26500,26500,0
|
|
20230821,165100,21771911700,26500,26500,26500,26500,0
|
|
20230821,165000,21771911700,26500,26500,26500,26500,0
|
|
20230821,164900,21771911700,26500,26500,26500,26500,0
|
|
20230821,164800,21771911700,26500,26500,26500,26500,0
|
|
20230821,164700,21771911700,26500,26500,26500,26500,0
|
|
20230821,164600,21771911700,26500,26500,26500,26500,0
|
|
20230821,164500,21771911700,26500,26500,26500,26500,0
|
|
20230821,164400,21771911700,26500,26500,26500,26500,0
|
|
20230821,164300,21771911700,26500,26500,26500,26500,0
|
|
20230821,164200,21771911700,26500,26500,26500,26500,0
|
|
20230821,164100,21771911700,26500,26500,26500,26500,0
|
|
20230821,164000,21771911700,26500,26500,26500,26500,0
|
|
20230821,163900,21771911700,26500,26500,26500,26500,11266
|
|
20230821,163800,21771911700,26500,26500,26500,26500,0
|
|
20230821,163700,21771911700,26500,26500,26500,26500,0
|
|
20230821,163600,21771911700,26500,26500,26500,26500,0
|
|
20230821,163500,21771911700,26500,26500,26500,26500,0
|
|
20230821,163400,21771911700,26500,26500,26500,26500,0
|
|
20230821,163300,21771911700,26500,26500,26500,26500,0
|
|
20230821,163200,21771911700,26500,26500,26500,26500,0
|
|
20230821,163100,21771911700,26500,26500,26500,26500,0
|
|
20230821,163000,21771911700,26500,26500,26500,26500,0
|
|
20230821,162900,21771911700,26500,26500,26500,26500,0
|
|
20230821,162800,21771911700,26500,26500,26500,26500,0
|
|
20230821,162700,21771911700,26500,26500,26500,26500,0
|
|
20230821,162600,21771911700,26500,26500,26500,26500,0
|
|
20230821,162500,21771911700,26500,26500,26500,26500,0
|
|
20230821,162400,21771911700,26500,26500,26500,26500,0
|
|
20230821,162300,21771911700,26500,26500,26500,26500,0
|
|
20230821,162200,21771911700,26500,26500,26500,26500,0
|
|
20230821,162100,21771911700,26500,26500,26500,26500,0
|
|
20230821,162000,21771911700,26500,26500,26500,26500,0
|
|
20230821,161900,21771911700,26500,26500,26500,26500,0
|
|
20230821,161800,21771911700,26500,26500,26500,26500,0
|
|
20230821,161700,21771911700,26500,26500,26500,26500,0
|
|
20230821,161600,21771911700,26500,26500,26500,26500,0
|
|
20230821,161500,21771911700,26500,26500,26500,26500,0
|
|
20230821,161400,21771911700,26500,26500,26500,26500,0
|
|
20230821,161300,21771911700,26500,26500,26500,26500,0
|
|
20230821,161200,21771911700,26500,26500,26500,26500,0
|
|
20230821,161100,21771911700,26500,26500,26500,26500,0
|
|
20230821,161000,21771911700,26500,26500,26500,26500,0
|
|
20230821,160900,21771911700,26500,26500,26500,26500,11266
|
|
20230821,160800,21771911700,26500,26500,26500,26500,0
|
|
20230821,160700,21771911700,26500,26500,26500,26500,0
|
|
20230821,160600,21771911700,26500,26500,26500,26500,0
|
|
20230821,160500,21771911700,26500,26500,26500,26500,0
|
|
20230821,160400,21771911700,26500,26500,26500,26500,0
|
|
20230821,160300,21771911700,26500,26500,26500,26500,0
|
|
20230821,160200,21771911700,26500,26500,26500,26500,0
|
|
20230821,160100,21771911700,26500,26500,26500,26500,0
|
|
20230821,160000,21771911700,26500,26500,26500,26500,0
|
|
20230821,155900,21771911700,26500,26500,26500,26500,0
|
|
20230821,155800,21771911700,26500,26500,26500,26500,0
|
|
20230821,155700,21771911700,26500,26500,26500,26500,0
|
|
20230821,155600,21771911700,26500,26500,26500,26500,0
|
|
20230821,155500,21771911700,26500,26500,26500,26500,0
|
|
20230821,155400,21771911700,26500,26500,26500,26500,0
|
|
20230821,155300,21771911700,26500,26500,26500,26500,0
|
|
20230821,155200,21771911700,26500,26500,26500,26500,0
|
|
20230821,155100,21771911700,26500,26500,26500,26500,0
|
|
20230821,155000,21771911700,26500,26500,26500,26500,0
|
|
20230821,154900,21771911700,26500,26500,26500,26500,0
|
|
20230821,154800,21771911700,26500,26500,26500,26500,0
|
|
20230821,154700,21771911700,26500,26500,26500,26500,0
|
|
20230821,154600,21771911700,26500,26500,26500,26500,0
|
|
20230821,154500,21771911700,26500,26500,26500,26500,0
|
|
20230821,154400,21771911700,26500,26500,26500,26500,0
|
|
20230821,154300,21771911700,26500,26500,26500,26500,0
|
|
20230821,154200,21771911700,26500,26500,26500,26500,0
|
|
20230821,154100,21771911700,26500,26500,26500,26500,0
|
|
20230821,154000,21771911700,26500,26500,26500,26500,0
|
|
20230821,153900,21771911700,26500,26500,26500,26500,11266
|
|
20230821,153800,21771911700,26500,26500,26500,26500,0
|
|
20230821,153700,21771911700,26500,26500,26500,26500,0
|
|
20230821,153600,21771911700,26500,26500,26500,26500,0
|
|
20230821,153500,21771911700,26500,26500,26500,26500,0
|
|
20230821,153400,21771911700,26500,26500,26500,26500,0
|
|
20230821,153300,21771911700,26500,26500,26500,26500,0
|
|
20230821,153200,21771911700,26500,26500,26500,26500,0
|
|
20230821,153100,21771911700,26500,26500,26500,26500,0
|
|
20230821,153000,21771911700,26500,26500,26500,26500,11266
|
|
20230821,152900,21473362700,26500,26500,26500,26500,0
|
|
20230821,152800,21473362700,26500,26500,26500,26500,0
|
|
20230821,152700,21473362700,26500,26500,26500,26500,0
|
|
20230821,152600,21473362700,26500,26500,26500,26500,0
|
|
20230821,152500,21473362700,26500,26500,26500,26500,0
|
|
20230821,152400,21473362700,26500,26500,26500,26500,0
|
|
20230821,152300,21473362700,26500,26500,26500,26500,0
|
|
20230821,152200,21473362700,26500,26500,26500,26500,0
|
|
20230821,152100,21473362700,26500,26500,26500,26500,0
|
|
20230821,152000,21473362700,26500,26500,26500,26500,0
|
|
20230821,151900,21473362700,26500,26450,26550,26400,3559
|
|
20230821,151800,21379154850,26450,26450,26500,26400,1574
|
|
20230821,151700,21337517200,26400,26500,26500,26400,3095
|
|
20230821,151600,21255658350,26500,26450,26550,26400,2685
|
|
20230821,151500,21184583800,26450,26350,26550,26350,4459
|
|
20230821,151400,21066640950,26300,26300,26350,26250,2979
|
|
20230821,151300,20988255450,26300,26250,26300,26200,1557
|
|
20230821,151200,20947381050,26250,26150,26250,26100,2850
|
|
20230821,151100,20872842100,26150,26100,26150,26050,2708
|
|
20230821,151000,20802085700,26050,26100,26100,26050,1048
|
|
20230821,150900,20774742850,26050,26000,26100,26000,1623
|
|
20230821,150800,20732453650,26000,26000,26050,26000,739
|
|
20230821,150700,20713221500,26050,26100,26100,26000,531
|
|
20230821,150600,20699382250,26100,26100,26100,26050,799
|
|
20230821,150500,20678538550,26050,26050,26100,26000,1119
|
|
20230821,150400,20649396150,26050,25950,26050,25950,1120
|
|
20230821,150300,20620277250,26000,25950,26000,25950,772
|
|
20230821,150200,20600235950,26000,25950,26000,25900,808
|
|
20230821,150100,20579251000,26000,25950,26000,25900,1411
|
|
20230821,150000,20542611850,25950,25950,26000,25900,666
|
|
20230821,145900,20525328400,25900,25900,26000,25900,1296
|
|
20230821,145800,20491732700,25900,25950,25950,25900,673
|
|
20230821,145700,20474291800,25900,25950,25950,25900,563
|
|
20230821,145600,20459709300,25950,25900,25950,25900,936
|
|
20230821,145500,20435441350,25950,25950,26000,25900,1889
|
|
20230821,145400,20386419750,25950,25950,26000,25950,830
|
|
20230821,145300,20364874850,25950,25950,26000,25950,1553
|
|
20230821,145200,20324560400,26000,25950,26000,25950,1505
|
|
20230821,145100,20285449500,25950,26050,26100,25950,1200
|
|
20230821,145000,20254236750,26050,26000,26100,26000,1656
|
|
20230821,144900,20211175350,26050,26100,26100,26000,2373
|
|
20230821,144800,20149399150,26150,26200,26200,26100,1186
|
|
20230821,144700,20118385900,26150,26050,26250,26000,2973
|
|
20230821,144600,20040608300,26050,26000,26150,26000,580
|
|
20230821,144500,20025484000,26000,25950,26250,25950,4114
|
|
20230821,144400,19918040450,26000,25950,26000,25950,842
|
|
20230821,144300,19896167700,25950,25950,26000,25950,533
|
|
20230821,144200,19882332850,25950,26050,26050,25950,1298
|
|
20230821,144100,19848586550,26050,26000,26050,25950,3415
|
|
20230821,144000,19759796350,26000,26050,26050,26000,724
|
|
20230821,143900,19740955100,26100,26050,26100,26000,1295
|
|
20230821,143800,19707242150,26000,26050,26100,26000,1084
|
|
20230821,143700,19679025800,26100,26000,26100,26000,1155
|
|
20230821,143600,19648933150,26000,26100,26100,26000,716
|
|
20230821,143500,19630282600,26050,26100,26150,26050,750
|
|
20230821,143400,19610712950,26100,26100,26150,26100,408
|
|
20230821,143300,19600059100,26100,26150,26150,26100,652
|
|
20230821,143200,19583031650,26100,26050,26150,26050,754
|
|
20230821,143100,19563360950,26100,26150,26150,26050,540
|
|
20230821,143000,19549270950,26150,26050,26150,26050,878
|
|
20230821,142900,19526368000,26050,26000,26050,25950,1212
|
|
20230821,142800,19494839050,26000,26050,26050,26000,704
|
|
20230821,142700,19476515700,26050,26100,26100,25950,978
|
|
20230821,142600,19451081600,26000,26050,26100,26000,675
|
|
20230821,142500,19433510800,26050,26000,26050,26000,600
|
|
20230821,142400,19417892300,26000,26050,26050,26000,771
|
|
20230821,142300,19397832300,26000,26000,26050,26000,366
|
|
20230821,142200,19388312350,26050,26050,26050,26000,498
|
|
20230821,142100,19375357450,26050,26000,26100,26000,761
|
|
20230821,142000,19355549600,26050,26000,26050,26000,404
|
|
20230821,141900,19345040650,26050,26050,26050,26000,356
|
|
20230821,141800,19335777700,26000,25950,26150,25950,421
|
|
20230821,141700,19324827000,25950,26150,26150,25950,835
|
|
20230821,141600,19303086150,26150,26050,26150,26050,976
|
|
20230821,141500,19277625700,26000,25950,26150,25950,1560
|
|
20230821,141400,19237014350,26000,25950,26050,25950,970
|
|
20230821,141300,19211802100,26000,25900,26000,25900,719
|
|
20230821,141200,19193156550,25900,25950,26000,25900,1834
|
|
20230821,141100,19145614900,25950,26000,26000,25950,393
|
|
20230821,141000,19135413900,25950,26000,26100,25950,1752
|
|
20230821,140900,19089873100,26000,26000,26050,26000,354
|
|
20230821,140800,19080668000,26050,26000,26050,25950,365
|
|
20230821,140700,19071175600,26000,26050,26100,26000,418
|
|
20230821,140600,19060295300,26050,25950,26150,25900,3794
|
|
20230821,140500,18961477300,25900,25900,26050,25900,1894
|
|
20230821,140400,18912289850,25900,25900,25950,25850,1760
|
|
20230821,140300,18866747150,25900,25850,25900,25850,756
|
|
20230821,140200,18847193450,25850,25900,25950,25850,1761
|
|
20230821,140100,18801644800,25900,25900,25900,25850,596
|
|
20230821,140000,18786220950,25900,25950,25950,25900,693
|
|
20230821,135900,18768268550,25950,25950,25950,25900,551
|
|
20230821,135800,18753981350,26000,25950,26000,25950,365
|
|
20230821,135700,18744507450,25950,25950,26000,25950,1023
|
|
20230821,135600,18717927450,25900,25950,26000,25900,2095
|
|
20230821,135500,18663528250,25950,25900,25950,25900,756
|
|
20230821,135400,18643942950,25950,25900,25950,25900,501
|
|
20230821,135300,18630962200,25900,25850,25900,25850,1019
|
|
20230821,135200,18604610350,25850,25900,25900,25850,1086
|
|
20230821,135100,18576534050,25900,25850,25950,25800,2714
|
|
20230821,135000,18506414550,25850,25900,25950,25850,8233
|
|
20230821,134900,18293217050,25900,25950,26050,25900,1457
|
|
20230821,134800,18255394700,25950,26000,26000,25950,758
|
|
20230821,134700,18235710200,25950,25900,26000,25900,895
|
|
20230821,134600,18212486650,25900,25950,25950,25900,3654
|
|
20230821,134500,18117839250,25950,25950,25950,25900,2197
|
|
20230821,134400,18060921550,25950,25950,26000,25950,2073
|
|
20230821,134300,18007122950,25950,25950,26000,25950,2150
|
|
20230821,134200,17951307850,26000,26050,26050,25950,1603
|
|
20230821,134100,17909686800,26000,25900,26050,25900,4221
|
|
20230821,134000,17800033800,25900,26000,26000,25900,2589
|
|
20230821,133900,17732870500,26000,26000,26000,25950,820
|
|
20230821,133800,17711564800,26000,25950,26050,25950,1323
|
|
20230821,133700,17677209400,25950,25950,26000,25950,1091
|
|
20230821,133600,17648877000,25950,26150,26200,25900,23180
|
|
20230821,133500,17046323700,26150,26150,26200,26100,509
|
|
20230821,133400,17033006950,26250,26150,26250,26150,763
|
|
20230821,133300,17013019000,26200,26100,26200,26050,2004
|
|
20230821,133200,16960595500,26100,26050,26100,26050,535
|
|
20230821,133100,16946653950,26050,26050,26100,26000,1920
|
|
20230821,133000,16896642050,26050,26050,26100,26050,821
|
|
20230821,132900,16875244450,26100,26050,26100,26000,972
|
|
20230821,132800,16849926400,26050,26000,26100,26000,1336
|
|
20230821,132700,16815125750,26000,26050,26100,26000,1861
|
|
20230821,132600,16766650000,26050,26150,26150,26050,1378
|
|
20230821,132500,16730691400,26150,26150,26150,26100,1493
|
|
20230821,132400,16691713800,26150,26050,26150,26050,1431
|
|
20230821,132300,16654413850,26050,26050,26100,26050,568
|
|
20230821,132200,16639609950,26100,26150,26150,26050,4072
|
|
20230821,132100,16533253600,26150,26100,26150,26100,406
|
|
20230821,132000,16522646850,26100,26200,26200,26100,2589
|
|
20230821,131900,16454964350,26200,26150,26200,26150,729
|
|
20230821,131800,16435894750,26150,26250,26250,26150,559
|
|
20230821,131700,16421255050,26150,26200,26250,26150,667
|
|
20230821,131600,16403776750,26250,26200,26250,26200,714
|
|
20230821,131500,16385064150,26200,26150,26200,26100,1849
|
|
20230821,131400,16336750200,26100,26100,26150,26100,258
|
|
20230821,131300,16330016250,26100,26150,26150,26100,1166
|
|
20230821,131200,16299557250,26100,26150,26200,26100,2441
|
|
20230821,131100,16235819450,26150,26150,26200,26100,623
|
|
20230821,131000,16219525500,26100,26150,26150,26100,1474
|
|
20230821,130900,16181005700,26150,26100,26150,26100,523
|
|
20230821,130800,16167347500,26100,26050,26150,26050,2652
|
|
20230821,130700,16098143050,26050,26200,26250,26050,12358
|
|
20230821,130600,15775397050,26250,26300,26300,26200,2113
|
|
20230821,130500,15719925450,26300,26300,26300,26250,679
|
|
20230821,130400,15702083700,26250,26300,26350,26250,2477
|
|
20230821,130300,15636965800,26300,26350,26350,26300,1056
|
|
20230821,130200,15609180150,26350,26300,26350,26300,805
|
|
20230821,130100,15588005200,26300,26350,26350,26250,3580
|
|
20230821,130000,15493828500,26350,26350,26400,26350,562
|
|
20230821,125900,15479009100,26350,26400,26400,26350,1878
|
|
20230821,125800,15429510700,26350,26400,26400,26350,342
|
|
20230821,125700,15420491600,26350,26450,26500,26350,3603
|
|
20230821,125600,15325266650,26450,26500,26500,26450,740
|
|
20230821,125500,15305681400,26500,26450,26500,26450,340
|
|
20230821,125400,15296680600,26500,26500,26550,26500,1435
|
|
20230821,125300,15258646050,26500,26500,26550,26500,606
|
|
20230821,125200,15242577600,26500,26550,26550,26500,407
|
|
20230821,125100,15231780950,26500,26550,26550,26500,172
|
|
20230821,125000,15227216100,26550,26500,26550,26450,691
|
|
20230821,124900,15208902400,26500,26500,26500,26450,663
|
|
20230821,124800,15191348750,26450,26450,26500,26450,829
|
|
20230821,124700,15169415700,26450,26500,26500,26450,198
|
|
20230821,124600,15164173750,26450,26450,26500,26450,414
|
|
20230821,124500,15153219800,26400,26450,26500,26400,194
|
|
20230821,124400,15148088450,26450,26350,26450,26350,2407
|
|
20230821,124300,15084571600,26350,26350,26400,26350,776
|
|
20230821,124200,15064118100,26400,26400,26400,26350,411
|
|
20230821,124100,15053284700,26400,26350,26400,26350,471
|
|
20230821,124000,15040857600,26400,26350,26400,26350,2025
|
|
20230821,123900,14987496150,26350,26350,26400,26350,646
|
|
20230821,123800,14970463950,26400,26350,26400,26350,1946
|
|
20230821,123700,14919172600,26400,26400,26400,26350,735
|
|
20230821,123600,14899792600,26400,26400,26450,26400,912
|
|
20230821,123500,14875710950,26400,26450,26450,26400,864
|
|
20230821,123400,14852894300,26450,26400,26450,26400,1026
|
|
20230821,123300,14825799300,26450,26450,26450,26400,931
|
|
20230821,123200,14801196000,26400,26500,26500,26400,2148
|
|
20230821,123100,14744415500,26450,26450,26500,26450,393
|
|
20230821,123000,14734018250,26450,26450,26500,26450,412
|
|
20230821,122900,14723112500,26450,26450,26500,26450,325
|
|
20230821,122800,14714510650,26500,26450,26500,26450,727
|
|
20230821,122700,14695274250,26500,26450,26500,26450,520
|
|
20230821,122600,14681515300,26500,26450,26500,26450,842
|
|
20230821,122500,14659239400,26450,26450,26500,26450,431
|
|
20230821,122400,14647836800,26450,26500,26500,26450,462
|
|
20230821,122300,14635609600,26500,26450,26500,26450,722
|
|
20230821,122200,14616510500,26450,26450,26500,26450,434
|
|
20230821,122100,14605020250,26450,26500,26500,26450,1519
|
|
20230821,122000,14564791500,26500,26550,26550,26500,1733
|
|
20230821,121900,14518831600,26550,26600,26600,26550,1940
|
|
20230821,121800,14467319650,26550,26550,26600,26550,462
|
|
20230821,121700,14455047200,26600,26600,26650,26600,611
|
|
20230821,121600,14438792450,26600,26600,26650,26600,1070
|
|
20230821,121500,14410324300,26600,26600,26650,26600,341
|
|
20230821,121400,14401251550,26600,26700,26700,26600,1175
|
|
20230821,121300,14369934200,26650,26650,26700,26650,604
|
|
20230821,121200,14353833100,26650,26650,26700,26650,379
|
|
20230821,121100,14343725200,26650,26650,26700,26650,177
|
|
20230821,121000,14339004350,26700,26650,26700,26650,337
|
|
20230821,120900,14330014350,26700,26600,26700,26600,1783
|
|
20230821,120800,14282514100,26550,26550,26650,26550,933
|
|
20230821,120700,14257715900,26550,26650,26650,26550,598
|
|
20230821,120600,14241831900,26600,26600,26650,26600,831
|
|
20230821,120500,14219689100,26650,26600,26650,26550,418
|
|
20230821,120400,14208565150,26550,26600,26600,26550,1063
|
|
20230821,120300,14180300650,26600,26600,26700,26600,709
|
|
20230821,120200,14161408950,26650,26650,26700,26650,601
|
|
20230821,120100,14145386900,26650,26600,26700,26550,792
|
|
20230821,120000,14124291300,26600,26550,26650,26550,1348
|
|
20230821,115900,14088434850,26500,26600,26600,26500,916
|
|
20230821,115800,14064120300,26550,26500,26550,26450,1383
|
|
20230821,115700,14027423100,26550,26500,26550,26500,277
|
|
20230821,115600,14020077000,26500,26450,26500,26450,1198
|
|
20230821,115500,13988351350,26450,26550,26550,26450,1024
|
|
20230821,115400,13961210950,26500,26550,26550,26500,709
|
|
20230821,115300,13942391200,26550,26550,26600,26550,742
|
|
20230821,115200,13922688950,26550,26600,26600,26550,523
|
|
20230821,115100,13908778150,26600,26550,26600,26550,719
|
|
20230821,115000,13889657800,26550,26550,26600,26500,800
|
|
20230821,114900,13868427150,26500,26500,26600,26500,225
|
|
20230821,114800,13862457850,26450,26450,26600,26450,1840
|
|
20230821,114700,13813660500,26450,26500,26500,26450,490
|
|
20230821,114600,13800676850,26500,26400,26500,26400,807
|
|
20230821,114500,13779331200,26400,26500,26500,26400,426
|
|
20230821,114400,13768068550,26450,26450,26500,26450,361
|
|
20230821,114300,13758513900,26450,26450,26500,26450,227
|
|
20230821,114200,13752507600,26450,26450,26500,26450,268
|
|
20230821,114100,13745411950,26450,26400,26450,26400,1798
|
|
20230821,114000,13697874850,26400,26400,26450,26400,1218
|
|
20230821,113900,13665700800,26400,26450,26500,26400,912
|
|
20230821,113800,13641584600,26450,26500,26550,26450,2749
|
|
20230821,113700,13568823550,26500,26500,26550,26500,249
|
|
20230821,113600,13562224450,26500,26500,26550,26450,1151
|
|
20230821,113500,13531722950,26500,26450,26500,26450,1179
|
|
20230821,113400,13500532300,26450,26500,26500,26450,364
|
|
20230821,113300,13490901150,26450,26500,26550,26450,587
|
|
20230821,113200,13475349650,26450,26500,26500,26450,829
|
|
20230821,113100,13453390300,26500,26500,26550,26450,979
|
|
20230821,113000,13427451550,26500,26550,26550,26500,649
|
|
20230821,112900,13410244350,26500,26500,26550,26500,869
|
|
20230821,112800,13387208350,26550,26500,26550,26500,509
|
|
20230821,112700,13373717350,26550,26500,26550,26500,1388
|
|
20230821,112600,13336927050,26500,26550,26550,26500,451
|
|
20230821,112500,13324974650,26550,26500,26550,26500,317
|
|
20230821,112400,13316563050,26500,26500,26550,26500,1145
|
|
20230821,112300,13286199900,26450,26400,26500,26400,731
|
|
20230821,112200,13266858500,26400,26350,26450,26350,2034
|
|
20230821,112100,13213208750,26350,26450,26500,26350,5486
|
|
20230821,112000,13068386950,26500,26500,26500,26450,4024
|
|
20230821,111900,12961855700,26500,26500,26600,26500,1372
|
|
20230821,111800,12925486450,26550,26600,26600,26500,917
|
|
20230821,111700,12901139500,26550,26600,26600,26550,1525
|
|
20230821,111600,12860636650,26600,26600,26600,26550,3431
|
|
20230821,111500,12769446350,26650,26600,26650,26600,691
|
|
20230821,111400,12751053050,26600,26650,26700,26600,942
|
|
20230821,111300,12725972000,26650,26700,26700,26650,664
|
|
20230821,111200,12708258350,26700,26650,26750,26650,741
|
|
20230821,111100,12688478650,26700,26550,26700,26550,1146
|
|
20230821,111000,12657939000,26550,26600,26650,26550,996
|
|
20230821,110900,12631480550,26600,26650,26650,26600,851
|
|
20230821,110800,12608828000,26650,26600,26650,26600,896
|
|
20230821,110700,12584990850,26600,26600,26650,26600,676
|
|
20230821,110600,12566986800,26600,26650,26700,26600,704
|
|
20230821,110500,12548233150,26650,26650,26700,26600,502
|
|
20230821,110400,12534850700,26700,26650,26700,26650,1546
|
|
20230821,110300,12493649500,26700,26750,26750,26650,717
|
|
20230821,110200,12474512950,26700,26700,26750,26650,1043
|
|
20230821,110100,12446678900,26700,26650,26750,26650,808
|
|
20230821,110000,12425105100,26700,26750,26750,26650,646
|
|
20230821,105900,12407855750,26650,26700,26800,26650,1441
|
|
20230821,105800,12369387450,26700,26700,26700,26650,1220
|
|
20230821,105700,12336837700,26650,26600,26700,26600,533
|
|
20230821,105600,12322623050,26600,26600,26600,26550,2057
|
|
20230821,105500,12267939150,26600,26550,26600,26500,571
|
|
20230821,105400,12252775150,26550,26550,26550,26500,2964
|
|
20230821,105300,12174133200,26550,26600,26600,26550,685
|
|
20230821,105200,12155938950,26600,26550,26600,26550,734
|
|
20230821,105100,12136444700,26550,26550,26650,26550,1113
|
|
20230821,105000,12106860100,26500,26550,26600,26500,1210
|
|
20230821,104900,12074743200,26550,26650,26650,26550,1600
|
|
20230821,104800,12032244450,26650,26650,26650,26550,802
|
|
20230821,104700,12010920750,26650,26650,26700,26600,1752
|
|
20230821,104600,11964264350,26650,26650,26700,26650,145
|
|
20230821,104500,11960397550,26650,26650,26700,26600,627
|
|
20230821,104400,11943674250,26650,26450,26650,26450,2736
|
|
20230821,104300,11871094250,26450,26650,26650,26400,6472
|
|
20230821,104200,11699637750,26650,26700,26750,26600,1290
|
|
20230821,104100,11665214900,26700,26550,26700,26500,2900
|
|
20230821,104000,11588112700,26550,26600,26600,26550,2055
|
|
20230821,103900,11533533100,26600,26600,26650,26600,896
|
|
20230821,103800,11509699450,26550,26650,26650,26550,3535
|
|
20230821,103700,11415670900,26650,26650,26700,26600,1472
|
|
20230821,103600,11376453100,26650,26750,26750,26650,1788
|
|
20230821,103500,11328797550,26650,26800,26800,26650,2056
|
|
20230821,103400,11273795000,26800,26750,26950,26750,1499
|
|
20230821,103300,11233638800,26750,26650,26800,26650,1258
|
|
20230821,103200,11200038550,26700,26900,26900,26700,3734
|
|
20230821,103100,11100093850,26900,26900,27000,26900,736
|
|
20230821,103000,11080287650,26950,27000,27000,26900,672
|
|
20230821,102900,11062181900,27000,27000,27050,26900,1206
|
|
20230821,102800,11029703350,27000,26850,27050,26850,2006
|
|
20230821,102700,10975708350,26900,27050,27050,26850,1375
|
|
20230821,102600,10938679650,27100,26950,27100,26900,2733
|
|
20230821,102500,10864826850,27000,26950,27000,26750,5356
|
|
20230821,102400,10720986000,27000,27150,27200,26950,4825
|
|
20230821,102300,10590577900,27200,27150,27200,27100,2240
|
|
20230821,102200,10529829200,27150,27200,27200,27100,806
|
|
20230821,102100,10507973050,27100,27200,27300,27100,1710
|
|
20230821,102000,10461427200,27200,27300,27350,27000,11896
|
|
20230821,101900,10138345700,27350,27450,27450,27300,401
|
|
20230821,101800,10127367700,27450,27350,27500,27300,1655
|
|
20230821,101700,10081982050,27400,27350,27400,27100,7174
|
|
20230821,101600,9886517700,27350,27450,27450,27350,5175
|
|
20230821,101500,9744824550,27450,27600,27600,27450,1686
|
|
20230821,101400,9698499900,27600,27500,27600,27500,486
|
|
20230821,101300,9685101400,27500,27450,27550,27400,3071
|
|
20230821,101200,9600755050,27450,27550,27600,27450,1899
|
|
20230821,101100,9548581950,27550,27600,27650,27550,975
|
|
20230821,101000,9521671500,27600,27650,27700,27600,2427
|
|
20230821,100900,9454623000,27650,27750,27750,27650,672
|
|
20230821,100800,9436018500,27700,27750,27800,27700,808
|
|
20230821,100700,9413608900,27750,27650,27750,27650,1677
|
|
20230821,100600,9367185700,27650,27650,27700,27650,1100
|
|
20230821,100500,9336754650,27650,27650,27700,27650,242
|
|
20230821,100400,9330053500,27700,27550,27700,27550,1216
|
|
20230821,100300,9296501300,27550,27450,27550,27450,2676
|
|
20230821,100200,9222984300,27450,27500,27500,27450,1856
|
|
20230821,100100,9171984250,27500,27500,27550,27450,1243
|
|
20230821,100000,9137806600,27500,27550,27550,27500,776
|
|
20230821,095900,9116461050,27500,27600,27600,27450,2570
|
|
20230821,095800,9045756600,27600,27550,27600,27550,1179
|
|
20230821,095700,9013238250,27550,27800,27900,27550,3514
|
|
20230821,095600,8915760750,27800,27800,27850,27750,1507
|
|
20230821,095500,8873847800,27750,27750,27800,27700,2703
|
|
20230821,095400,8798787450,27700,27550,27750,27550,1351
|
|
20230821,095300,8761382700,27650,27750,27800,27500,4398
|
|
20230821,095200,8640037700,27750,27950,27950,27750,4835
|
|
20230821,095100,8505456650,27900,27950,28000,27900,3197
|
|
20230821,095000,8416066150,27950,28000,28000,27900,7173
|
|
20230821,094900,8215397600,27950,27850,28000,27850,5784
|
|
20230821,094800,8053877300,27850,27900,27950,27850,5837
|
|
20230821,094700,7891049150,27900,27750,27950,27700,13565
|
|
20230821,094600,7513444300,27700,27450,27750,27400,5628
|
|
20230821,094500,7357889500,27450,27600,27600,27450,1019
|
|
20230821,094400,7329866400,27550,27600,27600,27500,1082
|
|
20230821,094300,7300045750,27550,27600,27600,27500,1655
|
|
20230821,094200,7254460000,27550,27500,27600,27500,2000
|
|
20230821,094100,7199368450,27500,27650,27650,27500,3311
|
|
20230821,094000,7108049600,27650,27450,27650,27450,3084
|
|
20230821,093900,7022961700,27450,27500,27550,27400,2146
|
|
20230821,093800,6964032200,27550,27600,27600,27500,1830
|
|
20230821,093700,6913610700,27600,27500,27650,27350,3889
|
|
20230821,093600,6806437750,27350,27550,27550,27350,5806
|
|
20230821,093500,6647112950,27550,27650,27650,27550,3473
|
|
20230821,093400,6551301750,27650,27800,27800,27600,5333
|
|
20230821,093300,6403627100,27750,27750,27800,27700,2785
|
|
20230821,093200,6326335650,27750,27700,27800,27650,3864
|
|
20230821,093100,6219235900,27700,27800,27800,27700,5378
|
|
20230821,093000,6070013450,27750,27600,27800,27550,6341
|
|
20230821,092900,5894252800,27650,27600,27650,27550,1928
|
|
20230821,092800,5841078200,27600,27600,27600,27500,6387
|
|
20230821,092700,5665188350,27650,27700,27800,27600,16136
|
|
20230821,092600,5218084550,27700,27200,27700,27200,24691
|
|
20230821,092500,4539111450,27200,27200,27250,27200,1978
|
|
20230821,092400,4485283850,27200,27150,27250,27150,2209
|
|
20230821,092300,4425216800,27150,27250,27300,27100,4357
|
|
20230821,092200,4306622800,27250,27250,27250,27200,5610
|
|
20230821,092100,4153786550,27200,26850,27250,26850,4477
|
|
20230821,092000,4032873550,26850,26850,26850,26800,1647
|
|
20230821,091900,3988679800,26850,26850,26900,26800,1308
|
|
20230821,091800,3953585150,26900,26700,26900,26650,2175
|
|
20230821,091700,3895354550,26600,26650,26800,26600,1880
|
|
20230821,091600,3845201500,26600,26600,26650,26550,526
|
|
20230821,091500,3831227050,26650,26650,26700,26550,2311
|
|
20230821,091400,3769725550,26650,26650,26650,26400,7424
|
|
20230821,091300,3572801150,26650,26800,26850,26650,3492
|
|
20230821,091200,3479431400,26800,27000,27000,26750,2973
|
|
20230821,091100,3399544400,26950,26900,26950,26850,2665
|
|
20230821,091000,3327805450,26900,26850,27000,26800,3890
|
|
20230821,090900,3223264500,26850,26750,26900,26650,5462
|
|
20230821,090800,3077188550,26750,27150,27200,26750,10222
|
|
20230821,090700,2801859750,27250,27250,27300,27150,8927
|
|
20230821,090600,2558725350,27250,27450,27450,27200,13788
|
|
20230821,090500,2181809950,27450,27250,27450,27100,15416
|
|
20230821,090400,1761289650,27100,26850,27200,26600,11076
|
|
20230821,090300,1463081000,26800,27000,27000,26750,10095
|
|
20230821,090200,1191626450,26950,26800,27000,26800,4983
|
|
20230821,090100,1057576200,26850,26850,26850,26500,15979
|
|
20230821,090000,631086500,26850,26000,26850,25950,23262
|