707 lines
38 KiB
CSV
707 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,204400,13975849800,26700,26700,26700,26700,8798
|
|
20230822,204300,13975849800,26700,26700,26700,26700,0
|
|
20230822,204200,13975849800,26700,26700,26700,26700,0
|
|
20230822,204100,13975849800,26700,26700,26700,26700,0
|
|
20230822,204000,13975849800,26700,26700,26700,26700,0
|
|
20230822,203900,13975849800,26700,26700,26700,26700,0
|
|
20230822,203800,13975849800,26700,26700,26700,26700,0
|
|
20230822,203700,13975849800,26700,26700,26700,26700,0
|
|
20230822,203600,13975849800,26700,26700,26700,26700,0
|
|
20230822,203500,13975849800,26700,26700,26700,26700,0
|
|
20230822,203400,13975849800,26700,26700,26700,26700,0
|
|
20230822,203300,13975849800,26700,26700,26700,26700,0
|
|
20230822,203200,13975849800,26700,26700,26700,26700,0
|
|
20230822,203100,13975849800,26700,26700,26700,26700,0
|
|
20230822,203000,13975849800,26700,26700,26700,26700,0
|
|
20230822,202900,13975849800,26700,26700,26700,26700,0
|
|
20230822,202800,13975849800,26700,26700,26700,26700,0
|
|
20230822,202700,13975849800,26700,26700,26700,26700,0
|
|
20230822,202600,13975849800,26700,26700,26700,26700,0
|
|
20230822,202500,13975849800,26700,26700,26700,26700,0
|
|
20230822,202400,13975849800,26700,26700,26700,26700,0
|
|
20230822,202300,13975849800,26700,26700,26700,26700,0
|
|
20230822,202200,13975849800,26700,26700,26700,26700,0
|
|
20230822,202100,13975849800,26700,26700,26700,26700,0
|
|
20230822,202000,13975849800,26700,26700,26700,26700,0
|
|
20230822,201900,13975849800,26700,26700,26700,26700,0
|
|
20230822,201800,13975849800,26700,26700,26700,26700,0
|
|
20230822,201700,13975849800,26700,26700,26700,26700,0
|
|
20230822,201600,13975849800,26700,26700,26700,26700,0
|
|
20230822,201500,13975849800,26700,26700,26700,26700,0
|
|
20230822,201400,13975849800,26700,26700,26700,26700,8798
|
|
20230822,201300,13975849800,26700,26700,26700,26700,0
|
|
20230822,201200,13975849800,26700,26700,26700,26700,0
|
|
20230822,201100,13975849800,26700,26700,26700,26700,0
|
|
20230822,201000,13975849800,26700,26700,26700,26700,0
|
|
20230822,200900,13975849800,26700,26700,26700,26700,0
|
|
20230822,200800,13975849800,26700,26700,26700,26700,0
|
|
20230822,200700,13975849800,26700,26700,26700,26700,0
|
|
20230822,200600,13975849800,26700,26700,26700,26700,0
|
|
20230822,200500,13975849800,26700,26700,26700,26700,0
|
|
20230822,200400,13975849800,26700,26700,26700,26700,0
|
|
20230822,200300,13975849800,26700,26700,26700,26700,0
|
|
20230822,200200,13975849800,26700,26700,26700,26700,0
|
|
20230822,200100,13975849800,26700,26700,26700,26700,0
|
|
20230822,200000,13975849800,26700,26700,26700,26700,0
|
|
20230822,195900,13975849800,26700,26700,26700,26700,0
|
|
20230822,195800,13975849800,26700,26700,26700,26700,0
|
|
20230822,195700,13975849800,26700,26700,26700,26700,0
|
|
20230822,195600,13975849800,26700,26700,26700,26700,0
|
|
20230822,195500,13975849800,26700,26700,26700,26700,0
|
|
20230822,195400,13975849800,26700,26700,26700,26700,0
|
|
20230822,195300,13975849800,26700,26700,26700,26700,0
|
|
20230822,195200,13975849800,26700,26700,26700,26700,0
|
|
20230822,195100,13975849800,26700,26700,26700,26700,0
|
|
20230822,195000,13975849800,26700,26700,26700,26700,0
|
|
20230822,194900,13975849800,26700,26700,26700,26700,0
|
|
20230822,194800,13975849800,26700,26700,26700,26700,0
|
|
20230822,194700,13975849800,26700,26700,26700,26700,0
|
|
20230822,194600,13975849800,26700,26700,26700,26700,0
|
|
20230822,194500,13975849800,26700,26700,26700,26700,0
|
|
20230822,194400,13975849800,26700,26700,26700,26700,8798
|
|
20230822,194300,13975849800,26700,26700,26700,26700,0
|
|
20230822,194200,13975849800,26700,26700,26700,26700,0
|
|
20230822,194100,13975849800,26700,26700,26700,26700,0
|
|
20230822,194000,13975849800,26700,26700,26700,26700,0
|
|
20230822,193900,13975849800,26700,26700,26700,26700,0
|
|
20230822,193800,13975849800,26700,26700,26700,26700,0
|
|
20230822,193700,13975849800,26700,26700,26700,26700,0
|
|
20230822,193600,13975849800,26700,26700,26700,26700,0
|
|
20230822,193500,13975849800,26700,26700,26700,26700,0
|
|
20230822,193400,13975849800,26700,26700,26700,26700,0
|
|
20230822,193300,13975849800,26700,26700,26700,26700,0
|
|
20230822,193200,13975849800,26700,26700,26700,26700,0
|
|
20230822,193100,13975849800,26700,26700,26700,26700,0
|
|
20230822,193000,13975849800,26700,26700,26700,26700,0
|
|
20230822,192900,13975849800,26700,26700,26700,26700,0
|
|
20230822,192800,13975849800,26700,26700,26700,26700,0
|
|
20230822,192700,13975849800,26700,26700,26700,26700,0
|
|
20230822,192600,13975849800,26700,26700,26700,26700,0
|
|
20230822,192500,13975849800,26700,26700,26700,26700,0
|
|
20230822,192400,13975849800,26700,26700,26700,26700,0
|
|
20230822,192300,13975849800,26700,26700,26700,26700,0
|
|
20230822,192200,13975849800,26700,26700,26700,26700,0
|
|
20230822,192100,13975849800,26700,26700,26700,26700,0
|
|
20230822,192000,13975849800,26700,26700,26700,26700,0
|
|
20230822,191900,13975849800,26700,26700,26700,26700,0
|
|
20230822,191800,13975849800,26700,26700,26700,26700,0
|
|
20230822,191700,13975849800,26700,26700,26700,26700,0
|
|
20230822,191600,13975849800,26700,26700,26700,26700,0
|
|
20230822,191500,13975849800,26700,26700,26700,26700,0
|
|
20230822,191400,13975849800,26700,26700,26700,26700,8798
|
|
20230822,191300,13975849800,26700,26700,26700,26700,0
|
|
20230822,191200,13975849800,26700,26700,26700,26700,0
|
|
20230822,191100,13975849800,26700,26700,26700,26700,0
|
|
20230822,191000,13975849800,26700,26700,26700,26700,0
|
|
20230822,190900,13975849800,26700,26700,26700,26700,0
|
|
20230822,190800,13975849800,26700,26700,26700,26700,0
|
|
20230822,190700,13975849800,26700,26700,26700,26700,0
|
|
20230822,190600,13975849800,26700,26700,26700,26700,0
|
|
20230822,190500,13975849800,26700,26700,26700,26700,0
|
|
20230822,190400,13975849800,26700,26700,26700,26700,0
|
|
20230822,190300,13975849800,26700,26700,26700,26700,0
|
|
20230822,190200,13975849800,26700,26700,26700,26700,0
|
|
20230822,190100,13975849800,26700,26700,26700,26700,0
|
|
20230822,190000,13975849800,26700,26700,26700,26700,0
|
|
20230822,185900,13975849800,26700,26700,26700,26700,0
|
|
20230822,185800,13975849800,26700,26700,26700,26700,0
|
|
20230822,185700,13975849800,26700,26700,26700,26700,0
|
|
20230822,185600,13975849800,26700,26700,26700,26700,0
|
|
20230822,185500,13975849800,26700,26700,26700,26700,0
|
|
20230822,185400,13975849800,26700,26700,26700,26700,0
|
|
20230822,185300,13975849800,26700,26700,26700,26700,0
|
|
20230822,185200,13975849800,26700,26700,26700,26700,0
|
|
20230822,185100,13975849800,26700,26700,26700,26700,0
|
|
20230822,185000,13975849800,26700,26700,26700,26700,0
|
|
20230822,184900,13975849800,26700,26700,26700,26700,0
|
|
20230822,184800,13975849800,26700,26700,26700,26700,0
|
|
20230822,184700,13975849800,26700,26700,26700,26700,0
|
|
20230822,184600,13975849800,26700,26700,26700,26700,0
|
|
20230822,184500,13975849800,26700,26700,26700,26700,0
|
|
20230822,184400,13975849800,26700,26700,26700,26700,8798
|
|
20230822,184300,13975849800,26700,26700,26700,26700,0
|
|
20230822,184200,13975849800,26700,26700,26700,26700,0
|
|
20230822,184100,13975849800,26700,26700,26700,26700,0
|
|
20230822,184000,13975849800,26700,26700,26700,26700,0
|
|
20230822,183900,13975849800,26700,26700,26700,26700,0
|
|
20230822,183800,13975849800,26700,26700,26700,26700,0
|
|
20230822,183700,13975849800,26700,26700,26700,26700,0
|
|
20230822,183600,13975849800,26700,26700,26700,26700,0
|
|
20230822,183500,13975849800,26700,26700,26700,26700,0
|
|
20230822,183400,13975849800,26700,26700,26700,26700,0
|
|
20230822,183300,13975849800,26700,26700,26700,26700,0
|
|
20230822,183200,13975849800,26700,26700,26700,26700,0
|
|
20230822,183100,13975849800,26700,26700,26700,26700,0
|
|
20230822,183000,13975849800,26700,26700,26700,26700,0
|
|
20230822,182900,13975849800,26700,26700,26700,26700,0
|
|
20230822,182800,13975849800,26700,26700,26700,26700,0
|
|
20230822,182700,13975849800,26700,26700,26700,26700,0
|
|
20230822,182600,13975849800,26700,26700,26700,26700,0
|
|
20230822,182500,13975849800,26700,26700,26700,26700,0
|
|
20230822,182400,13975849800,26700,26700,26700,26700,0
|
|
20230822,182300,13975849800,26700,26700,26700,26700,0
|
|
20230822,182200,13975849800,26700,26700,26700,26700,0
|
|
20230822,182100,13975849800,26700,26700,26700,26700,0
|
|
20230822,182000,13975849800,26700,26700,26700,26700,0
|
|
20230822,181900,13975849800,26700,26700,26700,26700,0
|
|
20230822,181800,13975849800,26700,26700,26700,26700,0
|
|
20230822,181700,13975849800,26700,26700,26700,26700,0
|
|
20230822,181600,13975849800,26700,26700,26700,26700,0
|
|
20230822,181500,13975849800,26700,26700,26700,26700,0
|
|
20230822,181400,13975849800,26700,26700,26700,26700,8798
|
|
20230822,181300,13975849800,26700,26700,26700,26700,0
|
|
20230822,181200,13975849800,26700,26700,26700,26700,0
|
|
20230822,181100,13975849800,26700,26700,26700,26700,0
|
|
20230822,181000,13975849800,26700,26700,26700,26700,0
|
|
20230822,180900,13975849800,26700,26700,26700,26700,0
|
|
20230822,180800,13975849800,26700,26700,26700,26700,0
|
|
20230822,180700,13975849800,26700,26700,26700,26700,0
|
|
20230822,180600,13975849800,26700,26700,26700,26700,0
|
|
20230822,180500,13975849800,26700,26700,26700,26700,0
|
|
20230822,180400,13975849800,26700,26700,26700,26700,0
|
|
20230822,180300,13975849800,26700,26700,26700,26700,0
|
|
20230822,180200,13975849800,26700,26700,26700,26700,0
|
|
20230822,180100,13975849800,26700,26700,26700,26700,0
|
|
20230822,180000,13975849800,26700,26700,26700,26700,0
|
|
20230822,175900,13975849800,26700,26700,26700,26700,0
|
|
20230822,175800,13975849800,26700,26700,26700,26700,0
|
|
20230822,175700,13975849800,26700,26700,26700,26700,0
|
|
20230822,175600,13975849800,26700,26700,26700,26700,0
|
|
20230822,175500,13975849800,26700,26700,26700,26700,0
|
|
20230822,175400,13975849800,26700,26700,26700,26700,0
|
|
20230822,175300,13975849800,26700,26700,26700,26700,0
|
|
20230822,175200,13975849800,26700,26700,26700,26700,0
|
|
20230822,175100,13975849800,26700,26700,26700,26700,0
|
|
20230822,175000,13975849800,26700,26700,26700,26700,0
|
|
20230822,174900,13975849800,26700,26700,26700,26700,0
|
|
20230822,174800,13975849800,26700,26700,26700,26700,0
|
|
20230822,174700,13975849800,26700,26700,26700,26700,0
|
|
20230822,174600,13975849800,26700,26700,26700,26700,0
|
|
20230822,174500,13975849800,26700,26700,26700,26700,0
|
|
20230822,174400,13975849800,26700,26700,26700,26700,8798
|
|
20230822,174300,13975849800,26700,26700,26700,26700,0
|
|
20230822,174200,13975849800,26700,26700,26700,26700,0
|
|
20230822,174100,13975849800,26700,26700,26700,26700,0
|
|
20230822,174000,13975849800,26700,26700,26700,26700,0
|
|
20230822,173900,13975849800,26700,26700,26700,26700,0
|
|
20230822,173800,13975849800,26700,26700,26700,26700,0
|
|
20230822,173700,13975849800,26700,26700,26700,26700,0
|
|
20230822,173600,13975849800,26700,26700,26700,26700,0
|
|
20230822,173500,13975849800,26700,26700,26700,26700,0
|
|
20230822,173400,13975849800,26700,26700,26700,26700,0
|
|
20230822,173300,13975849800,26700,26700,26700,26700,0
|
|
20230822,173200,13975849800,26700,26700,26700,26700,0
|
|
20230822,173100,13975849800,26700,26700,26700,26700,0
|
|
20230822,173000,13975849800,26700,26700,26700,26700,0
|
|
20230822,172900,13975849800,26700,26700,26700,26700,0
|
|
20230822,172800,13975849800,26700,26700,26700,26700,0
|
|
20230822,172700,13975849800,26700,26700,26700,26700,0
|
|
20230822,172600,13975849800,26700,26700,26700,26700,0
|
|
20230822,172500,13975849800,26700,26700,26700,26700,0
|
|
20230822,172400,13975849800,26700,26700,26700,26700,0
|
|
20230822,172300,13975849800,26700,26700,26700,26700,0
|
|
20230822,172200,13975849800,26700,26700,26700,26700,0
|
|
20230822,172100,13975849800,26700,26700,26700,26700,0
|
|
20230822,172000,13975849800,26700,26700,26700,26700,0
|
|
20230822,171900,13975849800,26700,26700,26700,26700,0
|
|
20230822,171800,13975849800,26700,26700,26700,26700,0
|
|
20230822,171700,13975849800,26700,26700,26700,26700,0
|
|
20230822,171600,13975849800,26700,26700,26700,26700,0
|
|
20230822,171500,13975849800,26700,26700,26700,26700,0
|
|
20230822,171400,13975849800,26700,26700,26700,26700,8798
|
|
20230822,171300,13975849800,26700,26700,26700,26700,0
|
|
20230822,171200,13975849800,26700,26700,26700,26700,0
|
|
20230822,171100,13975849800,26700,26700,26700,26700,0
|
|
20230822,171000,13975849800,26700,26700,26700,26700,0
|
|
20230822,170900,13975849800,26700,26700,26700,26700,0
|
|
20230822,170800,13975849800,26700,26700,26700,26700,0
|
|
20230822,170700,13975849800,26700,26700,26700,26700,0
|
|
20230822,170600,13975849800,26700,26700,26700,26700,0
|
|
20230822,170500,13975849800,26700,26700,26700,26700,0
|
|
20230822,170400,13975849800,26700,26700,26700,26700,0
|
|
20230822,170300,13975849800,26700,26700,26700,26700,0
|
|
20230822,170200,13975849800,26700,26700,26700,26700,0
|
|
20230822,170100,13975849800,26700,26700,26700,26700,0
|
|
20230822,170000,13975849800,26700,26700,26700,26700,0
|
|
20230822,165900,13975849800,26700,26700,26700,26700,0
|
|
20230822,165800,13975849800,26700,26700,26700,26700,0
|
|
20230822,165700,13975849800,26700,26700,26700,26700,0
|
|
20230822,165600,13975849800,26700,26700,26700,26700,0
|
|
20230822,165500,13975849800,26700,26700,26700,26700,0
|
|
20230822,165400,13975849800,26700,26700,26700,26700,0
|
|
20230822,165300,13975849800,26700,26700,26700,26700,0
|
|
20230822,165200,13975849800,26700,26700,26700,26700,0
|
|
20230822,165100,13975849800,26700,26700,26700,26700,0
|
|
20230822,165000,13975849800,26700,26700,26700,26700,0
|
|
20230822,164900,13975849800,26700,26700,26700,26700,0
|
|
20230822,164800,13975849800,26700,26700,26700,26700,0
|
|
20230822,164700,13975849800,26700,26700,26700,26700,0
|
|
20230822,164600,13975849800,26700,26700,26700,26700,0
|
|
20230822,164500,13975849800,26700,26700,26700,26700,0
|
|
20230822,164400,13975849800,26700,26700,26700,26700,8798
|
|
20230822,164300,13975849800,26700,26700,26700,26700,0
|
|
20230822,164200,13975849800,26700,26700,26700,26700,0
|
|
20230822,164100,13975849800,26700,26700,26700,26700,0
|
|
20230822,164000,13975849800,26700,26700,26700,26700,0
|
|
20230822,163900,13975849800,26700,26700,26700,26700,0
|
|
20230822,163800,13975849800,26700,26700,26700,26700,0
|
|
20230822,163700,13975849800,26700,26700,26700,26700,0
|
|
20230822,163600,13975849800,26700,26700,26700,26700,0
|
|
20230822,163500,13975849800,26700,26700,26700,26700,0
|
|
20230822,163400,13975849800,26700,26700,26700,26700,0
|
|
20230822,163300,13975849800,26700,26700,26700,26700,0
|
|
20230822,163200,13975849800,26700,26700,26700,26700,0
|
|
20230822,163100,13975849800,26700,26700,26700,26700,0
|
|
20230822,163000,13975849800,26700,26700,26700,26700,0
|
|
20230822,162900,13975849800,26700,26700,26700,26700,0
|
|
20230822,162800,13975849800,26700,26700,26700,26700,0
|
|
20230822,162700,13975849800,26700,26700,26700,26700,0
|
|
20230822,162600,13975849800,26700,26700,26700,26700,0
|
|
20230822,162500,13975849800,26700,26700,26700,26700,0
|
|
20230822,162400,13975849800,26700,26700,26700,26700,0
|
|
20230822,162300,13975849800,26700,26700,26700,26700,0
|
|
20230822,162200,13975849800,26700,26700,26700,26700,0
|
|
20230822,162100,13975849800,26700,26700,26700,26700,0
|
|
20230822,162000,13975849800,26700,26700,26700,26700,0
|
|
20230822,161900,13975849800,26700,26700,26700,26700,0
|
|
20230822,161800,13975849800,26700,26700,26700,26700,0
|
|
20230822,161700,13975849800,26700,26700,26700,26700,0
|
|
20230822,161600,13975849800,26700,26700,26700,26700,0
|
|
20230822,161500,13975849800,26700,26700,26700,26700,0
|
|
20230822,161400,13975849800,26700,26700,26700,26700,8798
|
|
20230822,161300,13975849800,26700,26700,26700,26700,0
|
|
20230822,161200,13975849800,26700,26700,26700,26700,0
|
|
20230822,161100,13975849800,26700,26700,26700,26700,0
|
|
20230822,161000,13975849800,26700,26700,26700,26700,0
|
|
20230822,160900,13975849800,26700,26700,26700,26700,0
|
|
20230822,160800,13975849800,26700,26700,26700,26700,0
|
|
20230822,160700,13975849800,26700,26700,26700,26700,0
|
|
20230822,160600,13975849800,26700,26700,26700,26700,0
|
|
20230822,160500,13975849800,26700,26700,26700,26700,0
|
|
20230822,160400,13975849800,26700,26700,26700,26700,0
|
|
20230822,160300,13975849800,26700,26700,26700,26700,0
|
|
20230822,160200,13975849800,26700,26700,26700,26700,0
|
|
20230822,160100,13975849800,26700,26700,26700,26700,0
|
|
20230822,160000,13975849800,26700,26700,26700,26700,0
|
|
20230822,155900,13975849800,26700,26700,26700,26700,0
|
|
20230822,155800,13975849800,26700,26700,26700,26700,0
|
|
20230822,155700,13975849800,26700,26700,26700,26700,0
|
|
20230822,155600,13975849800,26700,26700,26700,26700,0
|
|
20230822,155500,13975849800,26700,26700,26700,26700,0
|
|
20230822,155400,13975849800,26700,26700,26700,26700,0
|
|
20230822,155300,13975849800,26700,26700,26700,26700,0
|
|
20230822,155200,13975849800,26700,26700,26700,26700,0
|
|
20230822,155100,13975849800,26700,26700,26700,26700,0
|
|
20230822,155000,13975849800,26700,26700,26700,26700,0
|
|
20230822,154900,13975849800,26700,26700,26700,26700,0
|
|
20230822,154800,13975849800,26700,26700,26700,26700,0
|
|
20230822,154700,13975849800,26700,26700,26700,26700,0
|
|
20230822,154600,13975849800,26700,26700,26700,26700,0
|
|
20230822,154500,13975849800,26700,26700,26700,26700,0
|
|
20230822,154400,13975849800,26700,26700,26700,26700,8798
|
|
20230822,154300,13975849800,26700,26700,26700,26700,0
|
|
20230822,154200,13975849800,26700,26700,26700,26700,0
|
|
20230822,154100,13975849800,26700,26700,26700,26700,0
|
|
20230822,154000,13975849800,26700,26700,26700,26700,0
|
|
20230822,153900,13975849800,26700,26700,26700,26700,0
|
|
20230822,153800,13975849800,26700,26700,26700,26700,0
|
|
20230822,153700,13975849800,26700,26700,26700,26700,0
|
|
20230822,153600,13975849800,26700,26700,26700,26700,0
|
|
20230822,153500,13975849800,26700,26700,26700,26700,0
|
|
20230822,153400,13975849800,26700,26700,26700,26700,0
|
|
20230822,153300,13975849800,26700,26700,26700,26700,0
|
|
20230822,153200,13975849800,26700,26700,26700,26700,0
|
|
20230822,153100,13975849800,26700,26700,26700,26700,0
|
|
20230822,153000,13975849800,26700,26700,26700,26700,8798
|
|
20230822,152900,13740943200,26700,26700,26700,26700,0
|
|
20230822,152800,13740943200,26700,26700,26700,26700,0
|
|
20230822,152700,13740943200,26700,26700,26700,26700,0
|
|
20230822,152600,13740943200,26700,26700,26700,26700,0
|
|
20230822,152500,13740943200,26700,26700,26700,26700,0
|
|
20230822,152400,13740943200,26700,26700,26700,26700,0
|
|
20230822,152300,13740943200,26700,26700,26700,26700,0
|
|
20230822,152200,13740943200,26700,26700,26700,26700,0
|
|
20230822,152100,13740943200,26700,26700,26700,26700,0
|
|
20230822,152000,13740943200,26700,26700,26700,26700,0
|
|
20230822,151900,13740943200,26700,26800,26800,26700,2397
|
|
20230822,151800,13676861550,26800,26600,26800,26600,1339
|
|
20230822,151700,13641098050,26650,26650,26700,26600,593
|
|
20230822,151600,13625303950,26650,26700,26750,26550,669
|
|
20230822,151500,13607474400,26750,26550,26750,26500,2076
|
|
20230822,151400,13552246400,26600,26550,26600,26500,1168
|
|
20230822,151300,13521264000,26550,26550,26550,26500,2108
|
|
20230822,151200,13465326550,26550,26550,26600,26550,902
|
|
20230822,151100,13441378100,26550,26650,26650,26500,2209
|
|
20230822,151000,13382682700,26700,26750,26750,26650,2319
|
|
20230822,150900,13320811500,26700,26800,26850,26700,2955
|
|
20230822,150800,13241790550,26750,26800,26800,26750,793
|
|
20230822,150700,13220539400,26800,26800,26850,26800,313
|
|
20230822,150600,13212148500,26800,26750,26850,26750,1165
|
|
20230822,150500,13180929950,26800,26750,26800,26750,581
|
|
20230822,150400,13165364600,26800,26750,26800,26750,350
|
|
20230822,150300,13156002000,26750,26750,26750,26750,100
|
|
20230822,150200,13153327000,26800,26800,26800,26800,899
|
|
20230822,150100,13129233800,26800,26800,26800,26800,459
|
|
20230822,150000,13116932600,26850,26800,26850,26750,887
|
|
20230822,145900,13093168300,26750,26750,26750,26750,241
|
|
20230822,145800,13086721550,26750,26750,26800,26750,1018
|
|
20230822,145700,13059488550,26750,26800,26800,26750,323
|
|
20230822,145600,13050835000,26800,26850,26900,26800,762
|
|
20230822,145500,13030398650,26850,26900,26900,26800,437
|
|
20230822,145400,13018671400,26850,26950,26950,26850,290
|
|
20230822,145300,13010881900,26900,26900,26900,26850,1646
|
|
20230822,145200,12966665500,26900,26900,26900,26850,1307
|
|
20230822,145100,12931508400,26900,26900,26950,26850,576
|
|
20230822,145000,12916011000,26900,26850,26950,26850,2559
|
|
20230822,144900,12847153050,26900,26800,26900,26800,1791
|
|
20230822,144800,12799086150,26800,26750,26800,26750,185
|
|
20230822,144700,12794135800,26750,26750,26750,26750,304
|
|
20230822,144600,12786003800,26750,26750,26800,26750,162
|
|
20230822,144500,12781667500,26750,26750,26750,26700,89
|
|
20230822,144400,12779287950,26750,26750,26750,26700,462
|
|
20230822,144300,12766933250,26750,26650,26750,26650,170
|
|
20230822,144200,12762399200,26650,26750,26750,26650,292
|
|
20230822,144100,12754601250,26700,26650,26700,26650,95
|
|
20230822,144000,12752067000,26650,26750,26750,26650,340
|
|
20230822,143900,12742986300,26700,26700,26700,26650,78
|
|
20230822,143800,12740903900,26750,26700,26750,26650,885
|
|
20230822,143700,12717275300,26700,26700,26750,26650,1301
|
|
20230822,143600,12682553250,26750,26800,26800,26700,1954
|
|
20230822,143500,12630204150,26800,26850,26850,26800,737
|
|
20230822,143400,12610420300,26800,26850,26850,26800,541
|
|
20230822,143300,12595896300,26850,26850,26850,26800,1085
|
|
20230822,143200,12566767800,26850,26800,26850,26750,896
|
|
20230822,143100,12542738050,26800,26700,26900,26700,476
|
|
20230822,143000,12529976250,26700,26500,26700,26500,844
|
|
20230822,142900,12507522100,26450,26450,26500,26400,1215
|
|
20230822,142800,12475361000,26450,26500,26550,26350,6891
|
|
20230822,142700,12293107350,26500,26550,26600,26500,1650
|
|
20230822,142600,12249301850,26550,26550,26600,26500,243
|
|
20230822,142500,12242850900,26550,26550,26550,26500,181
|
|
20230822,142400,12238047950,26550,26500,26550,26500,199
|
|
20230822,142300,12232773950,26500,26550,26550,26500,235
|
|
20230822,142200,12226539150,26500,26550,26550,26500,569
|
|
20230822,142100,12211457250,26550,26550,26600,26550,1043
|
|
20230822,142000,12183765350,26550,26650,26650,26550,1376
|
|
20230822,141900,12147197250,26600,26600,26650,26600,574
|
|
20230822,141800,12131928800,26600,26650,26650,26600,1348
|
|
20230822,141700,12096008900,26700,26700,26750,26650,521
|
|
20230822,141600,12082103550,26700,26600,26700,26600,190
|
|
20230822,141500,12077045000,26600,26700,26700,26550,2422
|
|
20230822,141400,12012569200,26750,26800,26800,26750,636
|
|
20230822,141300,11995546850,26750,26750,26750,26700,152
|
|
20230822,141200,11991482050,26750,26700,26800,26650,900
|
|
20230822,141100,11967420250,26700,26650,26700,26650,1045
|
|
20230822,141000,11939535450,26650,26650,26650,26650,111
|
|
20230822,140900,11936577300,26650,26600,26650,26600,101
|
|
20230822,140800,11933889100,26600,26650,26700,26600,224
|
|
20230822,140700,11927922100,26700,26600,26700,26600,3432
|
|
20230822,140600,11836579400,26600,26650,26650,26600,919
|
|
20230822,140500,11812109250,26700,26700,26750,26650,909
|
|
20230822,140400,11787866050,26700,26800,26800,26700,1060
|
|
20230822,140300,11759536650,26900,26850,26900,26750,299
|
|
20230822,140200,11751520350,26850,26850,26850,26850,663
|
|
20230822,140100,11733718800,26850,26850,26900,26800,399
|
|
20230822,140000,11723005000,26850,26850,26900,26850,94
|
|
20230822,135900,11720480950,26850,26850,26850,26650,2620
|
|
20230822,135800,11650480800,26650,26900,26950,26650,2966
|
|
20230822,135700,11571205550,26900,26800,26900,26800,155
|
|
20230822,135600,11567044700,26750,26950,26950,26750,1379
|
|
20230822,135500,11530021100,26950,27050,27050,26950,639
|
|
20230822,135400,11512767800,27050,26950,27050,26900,1088
|
|
20230822,135300,11483418700,26900,26800,26900,26750,1666
|
|
20230822,135200,11438781550,26800,26850,26900,26800,838
|
|
20230822,135100,11416295950,26850,26650,26950,26650,1241
|
|
20230822,135000,11383064700,26650,26950,26950,26600,5161
|
|
20230822,134900,11244932000,26950,26950,26950,26850,1177
|
|
20230822,134800,11213270200,26900,27200,27200,26900,6649
|
|
20230822,134700,11033551550,27150,27350,27400,27150,3860
|
|
20230822,134600,10928327750,27350,27450,27450,27350,2306
|
|
20230822,134500,10865131850,27450,27400,27450,27350,2218
|
|
20230822,134400,10804359850,27350,27400,27450,27350,1746
|
|
20230822,134300,10756534550,27350,27350,27400,27350,748
|
|
20230822,134200,10736058250,27400,27300,27400,27250,1296
|
|
20230822,134100,10700622900,27250,27300,27300,27250,313
|
|
20230822,134000,10692080750,27200,27250,27300,27200,964
|
|
20230822,133900,10665803950,27250,27300,27300,27250,907
|
|
20230822,133800,10641082550,27300,27300,27300,27250,707
|
|
20230822,133700,10621781600,27350,27300,27350,27300,252
|
|
20230822,133600,10614894500,27300,27300,27400,27250,1852
|
|
20230822,133500,10564296700,27300,27250,27300,27200,400
|
|
20230822,133400,10553399050,27300,27300,27300,27300,82
|
|
20230822,133300,10551160450,27300,27300,27300,27250,37
|
|
20230822,133200,10550151800,27250,27300,27350,27250,1131
|
|
20230822,133100,10519274900,27300,27250,27300,27250,515
|
|
20230822,133000,10505236350,27200,27100,27250,27100,1372
|
|
20230822,132900,10467889400,27150,27200,27200,27100,443
|
|
20230822,132800,10455868050,27200,27150,27200,27150,133
|
|
20230822,132700,10452254600,27150,27100,27150,27100,1084
|
|
20230822,132600,10422838100,27100,27100,27100,27000,103
|
|
20230822,132500,10420048800,27100,27050,27100,27000,262
|
|
20230822,132400,10412958600,27000,27050,27050,27000,592
|
|
20230822,132300,10396968050,27050,27050,27050,27000,5082
|
|
20230822,132200,10259593750,27100,27100,27150,27100,1301
|
|
20230822,132100,10224336300,27100,27100,27150,27100,1456
|
|
20230822,132000,10184869700,27100,27150,27150,27100,1869
|
|
20230822,131900,10134131350,27150,27150,27200,27150,474
|
|
20230822,131800,10121261550,27150,27150,27200,27150,733
|
|
20230822,131700,10101357950,27200,27200,27200,27150,714
|
|
20230822,131600,10081945500,27200,27150,27200,27150,539
|
|
20230822,131500,10067309700,27150,27150,27200,27150,800
|
|
20230822,131400,10045588200,27150,27150,27200,27150,743
|
|
20230822,131300,10025404750,27200,27150,27200,27150,1010
|
|
20230822,131200,9997982100,27200,27150,27200,27150,97
|
|
20230822,131100,9995347950,27150,27300,27300,27150,1966
|
|
20230822,131000,9941811650,27350,27350,27350,27300,307
|
|
20230822,130900,9933429950,27350,27250,27400,27200,4458
|
|
20230822,130800,9811755200,27250,27250,27250,27200,1080
|
|
20230822,130700,9782348150,27250,27200,27300,27150,1080
|
|
20230822,130600,9752973350,27250,27300,27300,27250,564
|
|
20230822,130500,9737600350,27250,27350,27350,27250,947
|
|
20230822,130400,9711742000,27350,27350,27400,27300,583
|
|
20230822,130300,9695796900,27350,27350,27400,27350,589
|
|
20230822,130200,9679676100,27350,27350,27400,27350,709
|
|
20230822,130100,9660264600,27400,27300,27400,27200,1538
|
|
20230822,130000,9618218700,27300,27200,27350,27150,1332
|
|
20230822,125900,9581945900,27200,27200,27200,27150,441
|
|
20230822,125800,9569964450,27150,27100,27150,27100,408
|
|
20230822,125700,9558889600,27150,27200,27200,27150,1135
|
|
20230822,125600,9528070250,27150,27150,27200,27150,150
|
|
20230822,125500,9523993500,27150,27200,27200,27150,261
|
|
20230822,125400,9516898850,27200,27200,27200,27150,552
|
|
20230822,125300,9501889050,27200,27200,27200,27150,885
|
|
20230822,125200,9477834150,27200,27150,27250,27150,1309
|
|
20230822,125100,9442274350,27150,27250,27250,27150,1008
|
|
20230822,125000,9414836850,27250,27300,27300,27250,404
|
|
20230822,124900,9403814900,27250,27350,27400,27250,3668
|
|
20230822,124800,9303650000,27400,27400,27450,27400,1649
|
|
20230822,124700,9258460450,27450,27400,27450,27400,1363
|
|
20230822,124600,9221105000,27300,27400,27400,27300,704
|
|
20230822,124500,9201848550,27400,27350,27450,27350,534
|
|
20230822,124400,9187231150,27350,27400,27450,27350,1105
|
|
20230822,124300,9156978100,27450,27400,27450,27400,1789
|
|
20230822,124200,9107948500,27400,27500,27500,27400,1537
|
|
20230822,124100,9065750800,27500,27500,27500,27450,1269
|
|
20230822,124000,9030901900,27500,27400,27500,27400,2880
|
|
20230822,123900,8951853650,27350,27350,27400,27350,535
|
|
20230822,123800,8937221250,27350,27300,27400,27300,475
|
|
20230822,123700,8924229950,27350,27350,27350,27300,378
|
|
20230822,123600,8913894150,27350,27400,27400,27350,284
|
|
20230822,123500,8906113500,27300,27250,27400,27250,1085
|
|
20230822,123400,8876456650,27350,27250,27350,27250,483
|
|
20230822,123300,8863281650,27300,27300,27300,27300,583
|
|
20230822,123200,8847365750,27300,27300,27300,27300,216
|
|
20230822,123100,8841468950,27300,27200,27300,27200,779
|
|
20230822,123000,8820221700,27200,27200,27250,27150,746
|
|
20230822,122900,8799926750,27200,27200,27250,27200,685
|
|
20230822,122800,8781287650,27250,27300,27300,27250,295
|
|
20230822,122700,8773244600,27250,27350,27350,27250,1347
|
|
20230822,122600,8736469150,27350,27350,27400,27300,693
|
|
20230822,122500,8717518850,27350,27400,27450,27300,1560
|
|
20230822,122400,8674784900,27450,27350,27450,27350,2794
|
|
20230822,122300,8598112000,27350,27350,27400,27350,248
|
|
20230822,122200,8591322350,27450,27400,27450,27350,1473
|
|
20230822,122100,8550959450,27400,27350,27400,27300,825
|
|
20230822,122000,8528387900,27300,27300,27400,27300,518
|
|
20230822,121900,8514214800,27400,27300,27400,27300,1793
|
|
20230822,121800,8465186350,27300,27300,27400,27300,2414
|
|
20230822,121700,8399159750,27300,27350,27400,27300,959
|
|
20230822,121600,8372938850,27350,27300,27350,27300,1483
|
|
20230822,121500,8332404650,27250,27200,27300,27200,4866
|
|
20230822,121400,8199805800,27200,27150,27200,27150,101
|
|
20230822,121300,8197059150,27200,27200,27200,27200,81
|
|
20230822,121200,8194855950,27200,27250,27250,27200,769
|
|
20230822,121100,8173925950,27250,27200,27250,27200,225
|
|
20230822,121000,8167801950,27200,27250,27250,27200,181
|
|
20230822,120900,8162874700,27250,27200,27250,27200,324
|
|
20230822,120800,8154046300,27200,27200,27250,27200,416
|
|
20230822,120700,8142727050,27150,27200,27200,27150,275
|
|
20230822,120600,8135248300,27250,27150,27250,27150,131
|
|
20230822,120500,8131683550,27250,27200,27250,27150,360
|
|
20230822,120400,8121887800,27200,27250,27250,27200,1137
|
|
20230822,120300,8090960900,27250,27200,27250,27200,100
|
|
20230822,120200,8088236900,27200,27200,27200,27150,219
|
|
20230822,120100,8082281200,27150,27200,27200,27150,212
|
|
20230822,120000,8076516100,27200,27250,27250,27200,91
|
|
20230822,115900,8074036900,27250,27100,27250,27100,585
|
|
20230822,115800,8058154000,27150,27150,27250,27100,1260
|
|
20230822,115700,8023934350,27150,27200,27200,27150,347
|
|
20230822,115600,8014503450,27250,27150,27250,27150,172
|
|
20230822,115500,8009823850,27150,27250,27300,27150,1653
|
|
20230822,115400,7964830500,27250,27200,27250,27200,347
|
|
20230822,115300,7955385600,27250,27200,27250,27200,1178
|
|
20230822,115200,7923337750,27150,27150,27200,27150,272
|
|
20230822,115100,7915948400,27200,27250,27250,27200,1267
|
|
20230822,115000,7881461050,27250,27200,27300,27200,1537
|
|
20230822,114900,7839555250,27200,27150,27250,27150,4103
|
|
20230822,114800,7727907150,27150,27150,27150,27150,296
|
|
20230822,114700,7719870750,27150,27150,27150,27100,586
|
|
20230822,114600,7703985900,27150,27100,27150,27100,253
|
|
20230822,114500,7697118450,27100,27050,27100,27050,414
|
|
20230822,114400,7685907450,27100,27100,27100,27050,1362
|
|
20230822,114300,7649012450,27150,27150,27150,27150,199
|
|
20230822,114200,7643609600,27150,27150,27150,27100,185
|
|
20230822,114100,7638586900,27150,27150,27200,27150,245
|
|
20230822,114000,7631930700,27200,27150,27200,27150,166
|
|
20230822,113900,7627423500,27100,27050,27100,27050,1545
|
|
20230822,113800,7585554850,27050,27050,27100,27050,321
|
|
20230822,113700,7576867050,27050,27000,27050,27000,181
|
|
20230822,113600,7571972000,27050,26950,27050,26900,612
|
|
20230822,113500,7555453000,26950,27000,27000,26950,2005
|
|
20230822,113400,7501382650,27000,27100,27100,27000,613
|
|
20230822,113300,7484799550,27050,27050,27100,27050,172
|
|
20230822,113200,7480141650,27050,27000,27100,27000,355
|
|
20230822,113100,7470535950,27000,27150,27150,27000,825
|
|
20230822,113000,7448185500,27150,27150,27150,27100,264
|
|
20230822,112900,7441025350,27100,27100,27150,27100,434
|
|
20230822,112800,7429254950,27100,27100,27150,27050,1068
|
|
20230822,112700,7400298150,27100,27150,27200,27050,981
|
|
20230822,112600,7373693500,27200,27150,27200,27150,319
|
|
20230822,112500,7365028550,27150,27150,27200,27150,409
|
|
20230822,112400,7353909100,27200,27200,27250,27150,1602
|
|
20230822,112300,7310392050,27200,27200,27250,27150,266
|
|
20230822,112200,7303151900,27200,27300,27300,27200,1477
|
|
20230822,112100,7262937250,27300,27350,27350,27300,2161
|
|
20230822,112000,7203883800,27350,27200,27350,27150,3583
|
|
20230822,111900,7106209000,27200,27350,27350,27100,6339
|
|
20230822,111800,6933199100,27350,27150,27350,27100,2700
|
|
20230822,111700,6859591200,27150,27100,27150,27100,960
|
|
20230822,111600,6833569550,27100,27150,27150,27100,1536
|
|
20230822,111500,6791880850,27150,27200,27200,27100,2478
|
|
20230822,111400,6724483200,27200,27100,27250,26950,3404
|
|
20230822,111300,6632101700,27200,27050,27350,27000,10158
|
|
20230822,111200,6356290200,27050,26850,27050,26850,7376
|
|
20230822,111100,6157294350,26900,26900,26900,26850,1755
|
|
20230822,111000,6110085350,26900,26800,26900,26800,1720
|
|
20230822,110900,6063908700,26800,26800,26850,26800,1093
|
|
20230822,110800,6034600750,26900,26850,26900,26750,1615
|
|
20230822,110700,5991250600,26850,26800,26900,26800,1694
|
|
20230822,110600,5945796850,26800,26700,26800,26500,2232
|
|
20230822,110500,5886170850,26700,26700,26700,26650,446
|
|
20230822,110400,5874272650,26700,26500,26700,26500,442
|
|
20230822,110300,5862513050,26500,26500,26600,26500,286
|
|
20230822,110200,5854924350,26500,26550,26600,26500,487
|
|
20230822,110100,5841998100,26550,26600,26600,26550,110
|
|
20230822,110000,5839073050,26600,26600,26600,26550,237
|
|
20230822,105900,5832772400,26600,26600,26600,26500,302
|
|
20230822,105800,5824741200,26650,26550,26650,26500,4109
|
|
20230822,105700,5715834150,26650,26550,26650,26500,2237
|
|
20230822,105600,5656517350,26650,26800,26800,26500,7565
|
|
20230822,105500,5455735550,26800,26800,26850,26800,204
|
|
20230822,105400,5450263850,26800,26650,26850,26650,2402
|
|
20230822,105300,5385986100,26600,26600,26650,26550,574
|
|
20230822,105200,5370727650,26550,26550,26550,26550,162
|
|
20230822,105100,5366426550,26650,26550,26650,26550,612
|
|
20230822,105000,5350177850,26550,26600,26650,26550,1627
|
|
20230822,104900,5306966000,26650,26650,26650,26650,96
|
|
20230822,104800,5304407600,26650,26650,26650,26600,101
|
|
20230822,104700,5301716000,26650,26650,26650,26650,1296
|
|
20230822,104600,5267177600,26700,26700,26700,26650,262
|
|
20230822,104500,5260187250,26700,26650,26700,26650,891
|
|
20230822,104400,5236437900,26700,26650,26700,26650,279
|
|
20230822,104300,5228992200,26650,26600,26650,26550,141
|
|
20230822,104200,5225238000,26600,26650,26650,26600,1016
|
|
20230822,104100,5198195400,26650,26700,26700,26650,294
|
|
20230822,104000,5190354300,26700,26750,26750,26700,379
|
|
20230822,103900,5180233000,26750,26700,26750,26700,195
|
|
20230822,103800,5175022500,26700,26700,26750,26700,253
|
|
20230822,103700,5168263350,26700,26700,26700,26650,162
|
|
20230822,103600,5163938000,26650,26650,26700,26650,102
|
|
20230822,103500,5161215700,26650,26700,26750,26650,888
|
|
20230822,103400,5137512900,26700,26700,26750,26700,181
|
|
20230822,103300,5132674950,26700,26750,26800,26700,434
|
|
20230822,103200,5121067250,26750,26750,26750,26700,353
|
|
20230822,103100,5111624600,26750,26850,26850,26750,2452
|
|
20230822,103000,5045922950,26850,26800,26900,26800,1510
|
|
20230822,102900,5005385650,26800,26850,26850,26750,1343
|
|
20230822,102800,4969369800,26900,26900,26900,26850,416
|
|
20230822,102700,4958187750,26900,26800,26900,26800,3727
|
|
20230822,102600,4858065400,26800,26850,26850,26800,179
|
|
20230822,102500,4853261600,26850,26850,26900,26750,2152
|
|
20230822,102400,4795568500,26850,26650,26850,26650,3297
|
|
20230822,102300,4707241400,26650,26650,26650,26600,146
|
|
20230822,102200,4703350550,26600,26650,26650,26600,767
|
|
20230822,102100,4682912500,26650,26650,26700,26650,166
|
|
20230822,102000,4678482450,26650,26650,26700,26650,121
|
|
20230822,101900,4675252650,26700,26700,26750,26650,1121
|
|
20230822,101800,4645325900,26700,26650,26700,26650,399
|
|
20230822,101700,4634688000,26650,26600,26650,26600,240
|
|
20230822,101600,4628292450,26600,26750,26750,26500,1201
|
|
20230822,101500,4596242800,26750,26700,26750,26650,1504
|
|
20230822,101400,4556059100,26700,26550,26700,26400,3023
|
|
20230822,101300,4475649050,26500,26450,26500,26450,2133
|
|
20230822,101200,4419167850,26450,26500,26500,26400,201
|
|
20230822,101100,4413851350,26500,26450,26500,26350,569
|
|
20230822,101000,4398825250,26450,26450,26500,26450,218
|
|
20230822,100900,4393055150,26500,26400,26500,26350,805
|
|
20230822,100800,4371796650,26400,26500,26500,26400,875
|
|
20230822,100700,4348626650,26500,26500,26550,26500,670
|
|
20230822,100600,4330870000,26500,26500,26500,26450,538
|
|
20230822,100500,4316630100,26500,26550,26550,26500,111
|
|
20230822,100400,4313686550,26550,26500,26600,26450,1489
|
|
20230822,100300,4274245900,26550,26550,26650,26500,284
|
|
20230822,100200,4266705950,26600,26650,26650,26600,2201
|
|
20230822,100100,4208123250,26600,26500,26600,26500,507
|
|
20230822,100000,4194655500,26500,26500,26500,26500,161
|
|
20230822,095900,4190389000,26500,26450,26500,26450,472
|
|
20230822,095800,4177887500,26450,26500,26500,26450,1076
|
|
20230822,095700,4149399000,26500,26550,26550,26500,193
|
|
20230822,095600,4144278950,26550,26600,26600,26550,1295
|
|
20230822,095500,4109890450,26600,26600,26600,26600,384
|
|
20230822,095400,4099676050,26650,26600,26650,26600,279
|
|
20230822,095300,4092244300,26600,26500,26700,26500,1467
|
|
20230822,095200,4053257800,26450,26600,26600,26450,72
|
|
20230822,095100,4051344850,26600,26450,26600,26400,442
|
|
20230822,095000,4039652100,26400,26550,26550,26400,1554
|
|
20230822,094900,3998532600,26550,26550,26600,26550,792
|
|
20230822,094800,3977504000,26550,26600,26650,26550,2516
|
|
20230822,094700,3910584050,26650,26750,26750,26600,3712
|
|
20230822,094600,3811492150,26750,26800,26800,26700,2515
|
|
20230822,094500,3744153250,26750,26800,26950,26550,4844
|
|
20230822,094400,3614445350,26850,26700,27100,26700,11423
|
|
20230822,094300,3307269850,26700,26450,26750,26400,5635
|
|
20230822,094200,3157382850,26450,26500,26550,26400,1701
|
|
20230822,094100,3112419500,26500,26500,26550,26450,1727
|
|
20230822,094000,3066652500,26500,26350,26500,26300,1602
|
|
20230822,093900,3024393750,26450,26300,26450,26300,2646
|
|
20230822,093800,2954482950,26300,26350,26400,26300,377
|
|
20230822,093700,2944541900,26350,26300,26400,26300,2068
|
|
20230822,093600,2890021450,26300,26300,26300,26250,491
|
|
20230822,093500,2877121250,26250,26250,26300,26250,429
|
|
20230822,093400,2865859700,26250,26250,26250,26250,303
|
|
20230822,093300,2857905950,26200,26150,26250,26150,830
|
|
20230822,093200,2836157400,26050,26250,26250,26050,1074
|
|
20230822,093100,2808092950,26250,26150,26250,26100,1200
|
|
20230822,093000,2776653300,26100,26100,26100,26100,390
|
|
20230822,092900,2766474300,26100,26150,26150,26100,672
|
|
20230822,092800,2748914750,26150,26100,26150,26000,1334
|
|
20230822,092700,2714089450,26000,26100,26100,26000,967
|
|
20230822,092600,2688916350,26050,26100,26100,26050,584
|
|
20230822,092500,2673682500,26100,26000,26150,26000,751
|
|
20230822,092400,2654079950,26000,26000,26150,25900,2195
|
|
20230822,092300,2596948850,26000,25900,26050,25850,1128
|
|
20230822,092200,2567652700,25800,25800,25900,25750,2100
|
|
20230822,092100,2513390350,25900,25900,25900,25750,1292
|
|
20230822,092000,2480041400,25900,26100,26100,25900,1223
|
|
20230822,091900,2448237350,26050,25900,26100,25700,4325
|
|
20230822,091800,2335905150,25950,25700,26000,25600,4132
|
|
20230822,091700,2229429750,25550,25600,25700,25550,3977
|
|
20230822,091600,2127587400,25650,25650,25700,25600,2997
|
|
20230822,091500,2050812850,25600,25700,25700,25600,3554
|
|
20230822,091400,1959578850,25700,25850,25850,25700,2071
|
|
20230822,091300,1906168300,25850,25800,25950,25700,4653
|
|
20230822,091200,1786044350,25800,25900,25900,25700,4112
|
|
20230822,091100,1680110950,25850,26050,26050,25850,1367
|
|
20230822,091000,1644706850,26000,25950,26000,25850,1667
|
|
20230822,090900,1601479450,26050,25900,26050,25900,3944
|
|
20230822,090800,1499039950,25900,26050,26050,25900,2541
|
|
20230822,090700,1433041250,26050,25850,26150,25750,3751
|
|
20230822,090600,1335654550,25850,25750,25900,25600,6979
|
|
20230822,090500,1156164250,25750,26100,26100,25750,6618
|
|
20230822,090400,985127100,26100,25900,26150,25900,6415
|
|
20230822,090300,818053450,26000,25850,26000,25650,10307
|
|
20230822,090200,552031350,25850,26050,26150,25800,6754
|
|
20230822,090100,376770250,26150,26700,26700,26100,8597
|
|
20230822,090000,148995250,26700,26650,26800,26600,4925
|