706 lines
38 KiB
CSV
706 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,204300,26021297650,24550,24550,24550,24550,11189
|
|
20230823,204200,26021297650,24550,24550,24550,24550,0
|
|
20230823,204100,26021297650,24550,24550,24550,24550,0
|
|
20230823,204000,26021297650,24550,24550,24550,24550,0
|
|
20230823,203900,26021297650,24550,24550,24550,24550,0
|
|
20230823,203800,26021297650,24550,24550,24550,24550,0
|
|
20230823,203700,26021297650,24550,24550,24550,24550,0
|
|
20230823,203600,26021297650,24550,24550,24550,24550,0
|
|
20230823,203500,26021297650,24550,24550,24550,24550,0
|
|
20230823,203400,26021297650,24550,24550,24550,24550,0
|
|
20230823,203300,26021297650,24550,24550,24550,24550,0
|
|
20230823,203200,26021297650,24550,24550,24550,24550,0
|
|
20230823,203100,26021297650,24550,24550,24550,24550,0
|
|
20230823,203000,26021297650,24550,24550,24550,24550,0
|
|
20230823,202900,26021297650,24550,24550,24550,24550,0
|
|
20230823,202800,26021297650,24550,24550,24550,24550,0
|
|
20230823,202700,26021297650,24550,24550,24550,24550,0
|
|
20230823,202600,26021297650,24550,24550,24550,24550,0
|
|
20230823,202500,26021297650,24550,24550,24550,24550,0
|
|
20230823,202400,26021297650,24550,24550,24550,24550,0
|
|
20230823,202300,26021297650,24550,24550,24550,24550,0
|
|
20230823,202200,26021297650,24550,24550,24550,24550,0
|
|
20230823,202100,26021297650,24550,24550,24550,24550,0
|
|
20230823,202000,26021297650,24550,24550,24550,24550,0
|
|
20230823,201900,26021297650,24550,24550,24550,24550,0
|
|
20230823,201800,26021297650,24550,24550,24550,24550,0
|
|
20230823,201700,26021297650,24550,24550,24550,24550,0
|
|
20230823,201600,26021297650,24550,24550,24550,24550,0
|
|
20230823,201500,26021297650,24550,24550,24550,24550,0
|
|
20230823,201400,26021297650,24550,24550,24550,24550,0
|
|
20230823,201300,26021297650,24550,24550,24550,24550,11189
|
|
20230823,201200,26021297650,24550,24550,24550,24550,0
|
|
20230823,201100,26021297650,24550,24550,24550,24550,0
|
|
20230823,201000,26021297650,24550,24550,24550,24550,0
|
|
20230823,200900,26021297650,24550,24550,24550,24550,0
|
|
20230823,200800,26021297650,24550,24550,24550,24550,0
|
|
20230823,200700,26021297650,24550,24550,24550,24550,0
|
|
20230823,200600,26021297650,24550,24550,24550,24550,0
|
|
20230823,200500,26021297650,24550,24550,24550,24550,0
|
|
20230823,200400,26021297650,24550,24550,24550,24550,0
|
|
20230823,200300,26021297650,24550,24550,24550,24550,0
|
|
20230823,200200,26021297650,24550,24550,24550,24550,0
|
|
20230823,200100,26021297650,24550,24550,24550,24550,0
|
|
20230823,200000,26021297650,24550,24550,24550,24550,0
|
|
20230823,195900,26021297650,24550,24550,24550,24550,0
|
|
20230823,195800,26021297650,24550,24550,24550,24550,0
|
|
20230823,195700,26021297650,24550,24550,24550,24550,0
|
|
20230823,195600,26021297650,24550,24550,24550,24550,0
|
|
20230823,195500,26021297650,24550,24550,24550,24550,0
|
|
20230823,195400,26021297650,24550,24550,24550,24550,0
|
|
20230823,195300,26021297650,24550,24550,24550,24550,0
|
|
20230823,195200,26021297650,24550,24550,24550,24550,0
|
|
20230823,195100,26021297650,24550,24550,24550,24550,0
|
|
20230823,195000,26021297650,24550,24550,24550,24550,0
|
|
20230823,194900,26021297650,24550,24550,24550,24550,0
|
|
20230823,194800,26021297650,24550,24550,24550,24550,0
|
|
20230823,194700,26021297650,24550,24550,24550,24550,0
|
|
20230823,194600,26021297650,24550,24550,24550,24550,0
|
|
20230823,194500,26021297650,24550,24550,24550,24550,0
|
|
20230823,194400,26021297650,24550,24550,24550,24550,0
|
|
20230823,194300,26021297650,24550,24550,24550,24550,11189
|
|
20230823,194200,26021297650,24550,24550,24550,24550,0
|
|
20230823,194100,26021297650,24550,24550,24550,24550,0
|
|
20230823,194000,26021297650,24550,24550,24550,24550,0
|
|
20230823,193900,26021297650,24550,24550,24550,24550,0
|
|
20230823,193800,26021297650,24550,24550,24550,24550,0
|
|
20230823,193700,26021297650,24550,24550,24550,24550,0
|
|
20230823,193600,26021297650,24550,24550,24550,24550,0
|
|
20230823,193500,26021297650,24550,24550,24550,24550,0
|
|
20230823,193400,26021297650,24550,24550,24550,24550,0
|
|
20230823,193300,26021297650,24550,24550,24550,24550,0
|
|
20230823,193200,26021297650,24550,24550,24550,24550,0
|
|
20230823,193100,26021297650,24550,24550,24550,24550,0
|
|
20230823,193000,26021297650,24550,24550,24550,24550,0
|
|
20230823,192900,26021297650,24550,24550,24550,24550,0
|
|
20230823,192800,26021297650,24550,24550,24550,24550,0
|
|
20230823,192700,26021297650,24550,24550,24550,24550,0
|
|
20230823,192600,26021297650,24550,24550,24550,24550,0
|
|
20230823,192500,26021297650,24550,24550,24550,24550,0
|
|
20230823,192400,26021297650,24550,24550,24550,24550,0
|
|
20230823,192300,26021297650,24550,24550,24550,24550,0
|
|
20230823,192200,26021297650,24550,24550,24550,24550,0
|
|
20230823,192100,26021297650,24550,24550,24550,24550,0
|
|
20230823,192000,26021297650,24550,24550,24550,24550,0
|
|
20230823,191900,26021297650,24550,24550,24550,24550,0
|
|
20230823,191800,26021297650,24550,24550,24550,24550,0
|
|
20230823,191700,26021297650,24550,24550,24550,24550,0
|
|
20230823,191600,26021297650,24550,24550,24550,24550,0
|
|
20230823,191500,26021297650,24550,24550,24550,24550,0
|
|
20230823,191400,26021297650,24550,24550,24550,24550,0
|
|
20230823,191300,26021297650,24550,24550,24550,24550,11189
|
|
20230823,191200,26021297650,24550,24550,24550,24550,0
|
|
20230823,191100,26021297650,24550,24550,24550,24550,0
|
|
20230823,191000,26021297650,24550,24550,24550,24550,0
|
|
20230823,190900,26021297650,24550,24550,24550,24550,0
|
|
20230823,190800,26021297650,24550,24550,24550,24550,0
|
|
20230823,190700,26021297650,24550,24550,24550,24550,0
|
|
20230823,190600,26021297650,24550,24550,24550,24550,0
|
|
20230823,190500,26021297650,24550,24550,24550,24550,0
|
|
20230823,190400,26021297650,24550,24550,24550,24550,0
|
|
20230823,190300,26021297650,24550,24550,24550,24550,0
|
|
20230823,190200,26021297650,24550,24550,24550,24550,0
|
|
20230823,190100,26021297650,24550,24550,24550,24550,0
|
|
20230823,190000,26021297650,24550,24550,24550,24550,0
|
|
20230823,185900,26021297650,24550,24550,24550,24550,0
|
|
20230823,185800,26021297650,24550,24550,24550,24550,0
|
|
20230823,185700,26021297650,24550,24550,24550,24550,0
|
|
20230823,185600,26021297650,24550,24550,24550,24550,0
|
|
20230823,185500,26021297650,24550,24550,24550,24550,0
|
|
20230823,185400,26021297650,24550,24550,24550,24550,0
|
|
20230823,185300,26021297650,24550,24550,24550,24550,0
|
|
20230823,185200,26021297650,24550,24550,24550,24550,0
|
|
20230823,185100,26021297650,24550,24550,24550,24550,0
|
|
20230823,185000,26021297650,24550,24550,24550,24550,0
|
|
20230823,184900,26021297650,24550,24550,24550,24550,0
|
|
20230823,184800,26021297650,24550,24550,24550,24550,0
|
|
20230823,184700,26021297650,24550,24550,24550,24550,0
|
|
20230823,184600,26021297650,24550,24550,24550,24550,0
|
|
20230823,184500,26021297650,24550,24550,24550,24550,0
|
|
20230823,184400,26021297650,24550,24550,24550,24550,0
|
|
20230823,184300,26021297650,24550,24550,24550,24550,11189
|
|
20230823,184200,26021297650,24550,24550,24550,24550,0
|
|
20230823,184100,26021297650,24550,24550,24550,24550,0
|
|
20230823,184000,26021297650,24550,24550,24550,24550,0
|
|
20230823,183900,26021297650,24550,24550,24550,24550,0
|
|
20230823,183800,26021297650,24550,24550,24550,24550,0
|
|
20230823,183700,26021297650,24550,24550,24550,24550,0
|
|
20230823,183600,26021297650,24550,24550,24550,24550,0
|
|
20230823,183500,26021297650,24550,24550,24550,24550,0
|
|
20230823,183400,26021297650,24550,24550,24550,24550,0
|
|
20230823,183300,26021297650,24550,24550,24550,24550,0
|
|
20230823,183200,26021297650,24550,24550,24550,24550,0
|
|
20230823,183100,26021297650,24550,24550,24550,24550,0
|
|
20230823,183000,26021297650,24550,24550,24550,24550,0
|
|
20230823,182900,26021297650,24550,24550,24550,24550,0
|
|
20230823,182800,26021297650,24550,24550,24550,24550,0
|
|
20230823,182700,26021297650,24550,24550,24550,24550,0
|
|
20230823,182600,26021297650,24550,24550,24550,24550,0
|
|
20230823,182500,26021297650,24550,24550,24550,24550,0
|
|
20230823,182400,26021297650,24550,24550,24550,24550,0
|
|
20230823,182300,26021297650,24550,24550,24550,24550,0
|
|
20230823,182200,26021297650,24550,24550,24550,24550,0
|
|
20230823,182100,26021297650,24550,24550,24550,24550,0
|
|
20230823,182000,26021297650,24550,24550,24550,24550,0
|
|
20230823,181900,26021297650,24550,24550,24550,24550,0
|
|
20230823,181800,26021297650,24550,24550,24550,24550,0
|
|
20230823,181700,26021297650,24550,24550,24550,24550,0
|
|
20230823,181600,26021297650,24550,24550,24550,24550,0
|
|
20230823,181500,26021297650,24550,24550,24550,24550,0
|
|
20230823,181400,26021297650,24550,24550,24550,24550,0
|
|
20230823,181300,26021297650,24550,24550,24550,24550,11189
|
|
20230823,181200,26021297650,24550,24550,24550,24550,0
|
|
20230823,181100,26021297650,24550,24550,24550,24550,0
|
|
20230823,181000,26021297650,24550,24550,24550,24550,0
|
|
20230823,180900,26021297650,24550,24550,24550,24550,0
|
|
20230823,180800,26021297650,24550,24550,24550,24550,0
|
|
20230823,180700,26021297650,24550,24550,24550,24550,0
|
|
20230823,180600,26021297650,24550,24550,24550,24550,0
|
|
20230823,180500,26021297650,24550,24550,24550,24550,0
|
|
20230823,180400,26021297650,24550,24550,24550,24550,0
|
|
20230823,180300,26021297650,24550,24550,24550,24550,0
|
|
20230823,180200,26021297650,24550,24550,24550,24550,0
|
|
20230823,180100,26021297650,24550,24550,24550,24550,0
|
|
20230823,180000,26021297650,24550,24550,24550,24550,0
|
|
20230823,175900,26021297650,24550,24550,24550,24550,0
|
|
20230823,175800,26021297650,24550,24550,24550,24550,0
|
|
20230823,175700,26021297650,24550,24550,24550,24550,0
|
|
20230823,175600,26021297650,24550,24550,24550,24550,0
|
|
20230823,175500,26021297650,24550,24550,24550,24550,0
|
|
20230823,175400,26021297650,24550,24550,24550,24550,0
|
|
20230823,175300,26021297650,24550,24550,24550,24550,0
|
|
20230823,175200,26021297650,24550,24550,24550,24550,0
|
|
20230823,175100,26021297650,24550,24550,24550,24550,0
|
|
20230823,175000,26021297650,24550,24550,24550,24550,0
|
|
20230823,174900,26021297650,24550,24550,24550,24550,0
|
|
20230823,174800,26021297650,24550,24550,24550,24550,0
|
|
20230823,174700,26021297650,24550,24550,24550,24550,0
|
|
20230823,174600,26021297650,24550,24550,24550,24550,0
|
|
20230823,174500,26021297650,24550,24550,24550,24550,0
|
|
20230823,174400,26021297650,24550,24550,24550,24550,0
|
|
20230823,174300,26021297650,24550,24550,24550,24550,11189
|
|
20230823,174200,26021297650,24550,24550,24550,24550,0
|
|
20230823,174100,26021297650,24550,24550,24550,24550,0
|
|
20230823,174000,26021297650,24550,24550,24550,24550,0
|
|
20230823,173900,26021297650,24550,24550,24550,24550,0
|
|
20230823,173800,26021297650,24550,24550,24550,24550,0
|
|
20230823,173700,26021297650,24550,24550,24550,24550,0
|
|
20230823,173600,26021297650,24550,24550,24550,24550,0
|
|
20230823,173500,26021297650,24550,24550,24550,24550,0
|
|
20230823,173400,26021297650,24550,24550,24550,24550,0
|
|
20230823,173300,26021297650,24550,24550,24550,24550,0
|
|
20230823,173200,26021297650,24550,24550,24550,24550,0
|
|
20230823,173100,26021297650,24550,24550,24550,24550,0
|
|
20230823,173000,26021297650,24550,24550,24550,24550,0
|
|
20230823,172900,26021297650,24550,24550,24550,24550,0
|
|
20230823,172800,26021297650,24550,24550,24550,24550,0
|
|
20230823,172700,26021297650,24550,24550,24550,24550,0
|
|
20230823,172600,26021297650,24550,24550,24550,24550,0
|
|
20230823,172500,26021297650,24550,24550,24550,24550,0
|
|
20230823,172400,26021297650,24550,24550,24550,24550,0
|
|
20230823,172300,26021297650,24550,24550,24550,24550,0
|
|
20230823,172200,26021297650,24550,24550,24550,24550,0
|
|
20230823,172100,26021297650,24550,24550,24550,24550,0
|
|
20230823,172000,26021297650,24550,24550,24550,24550,0
|
|
20230823,171900,26021297650,24550,24550,24550,24550,0
|
|
20230823,171800,26021297650,24550,24550,24550,24550,0
|
|
20230823,171700,26021297650,24550,24550,24550,24550,0
|
|
20230823,171600,26021297650,24550,24550,24550,24550,0
|
|
20230823,171500,26021297650,24550,24550,24550,24550,0
|
|
20230823,171400,26021297650,24550,24550,24550,24550,0
|
|
20230823,171300,26021297650,24550,24550,24550,24550,11189
|
|
20230823,171200,26021297650,24550,24550,24550,24550,0
|
|
20230823,171100,26021297650,24550,24550,24550,24550,0
|
|
20230823,171000,26021297650,24550,24550,24550,24550,0
|
|
20230823,170900,26021297650,24550,24550,24550,24550,0
|
|
20230823,170800,26021297650,24550,24550,24550,24550,0
|
|
20230823,170700,26021297650,24550,24550,24550,24550,0
|
|
20230823,170600,26021297650,24550,24550,24550,24550,0
|
|
20230823,170500,26021297650,24550,24550,24550,24550,0
|
|
20230823,170400,26021297650,24550,24550,24550,24550,0
|
|
20230823,170300,26021297650,24550,24550,24550,24550,0
|
|
20230823,170200,26021297650,24550,24550,24550,24550,0
|
|
20230823,170100,26021297650,24550,24550,24550,24550,0
|
|
20230823,170000,26021297650,24550,24550,24550,24550,0
|
|
20230823,165900,26021297650,24550,24550,24550,24550,0
|
|
20230823,165800,26021297650,24550,24550,24550,24550,0
|
|
20230823,165700,26021297650,24550,24550,24550,24550,0
|
|
20230823,165600,26021297650,24550,24550,24550,24550,0
|
|
20230823,165500,26021297650,24550,24550,24550,24550,0
|
|
20230823,165400,26021297650,24550,24550,24550,24550,0
|
|
20230823,165300,26021297650,24550,24550,24550,24550,0
|
|
20230823,165200,26021297650,24550,24550,24550,24550,0
|
|
20230823,165100,26021297650,24550,24550,24550,24550,0
|
|
20230823,165000,26021297650,24550,24550,24550,24550,0
|
|
20230823,164900,26021297650,24550,24550,24550,24550,0
|
|
20230823,164800,26021297650,24550,24550,24550,24550,0
|
|
20230823,164700,26021297650,24550,24550,24550,24550,0
|
|
20230823,164600,26021297650,24550,24550,24550,24550,0
|
|
20230823,164500,26021297650,24550,24550,24550,24550,0
|
|
20230823,164400,26021297650,24550,24550,24550,24550,0
|
|
20230823,164300,26021297650,24550,24550,24550,24550,11189
|
|
20230823,164200,26021297650,24550,24550,24550,24550,0
|
|
20230823,164100,26021297650,24550,24550,24550,24550,0
|
|
20230823,164000,26021297650,24550,24550,24550,24550,0
|
|
20230823,163900,26021297650,24550,24550,24550,24550,0
|
|
20230823,163800,26021297650,24550,24550,24550,24550,0
|
|
20230823,163700,26021297650,24550,24550,24550,24550,0
|
|
20230823,163600,26021297650,24550,24550,24550,24550,0
|
|
20230823,163500,26021297650,24550,24550,24550,24550,0
|
|
20230823,163400,26021297650,24550,24550,24550,24550,0
|
|
20230823,163300,26021297650,24550,24550,24550,24550,0
|
|
20230823,163200,26021297650,24550,24550,24550,24550,0
|
|
20230823,163100,26021297650,24550,24550,24550,24550,0
|
|
20230823,163000,26021297650,24550,24550,24550,24550,0
|
|
20230823,162900,26021297650,24550,24550,24550,24550,0
|
|
20230823,162800,26021297650,24550,24550,24550,24550,0
|
|
20230823,162700,26021297650,24550,24550,24550,24550,0
|
|
20230823,162600,26021297650,24550,24550,24550,24550,0
|
|
20230823,162500,26021297650,24550,24550,24550,24550,0
|
|
20230823,162400,26021297650,24550,24550,24550,24550,0
|
|
20230823,162300,26021297650,24550,24550,24550,24550,0
|
|
20230823,162200,26021297650,24550,24550,24550,24550,0
|
|
20230823,162100,26021297650,24550,24550,24550,24550,0
|
|
20230823,162000,26021297650,24550,24550,24550,24550,0
|
|
20230823,161900,26021297650,24550,24550,24550,24550,0
|
|
20230823,161800,26021297650,24550,24550,24550,24550,0
|
|
20230823,161700,26021297650,24550,24550,24550,24550,0
|
|
20230823,161600,26021297650,24550,24550,24550,24550,0
|
|
20230823,161500,26021297650,24550,24550,24550,24550,0
|
|
20230823,161400,26021297650,24550,24550,24550,24550,0
|
|
20230823,161300,26021297650,24550,24550,24550,24550,11189
|
|
20230823,161200,26021297650,24550,24550,24550,24550,0
|
|
20230823,161100,26021297650,24550,24550,24550,24550,0
|
|
20230823,161000,26021297650,24550,24550,24550,24550,0
|
|
20230823,160900,26021297650,24550,24550,24550,24550,0
|
|
20230823,160800,26021297650,24550,24550,24550,24550,0
|
|
20230823,160700,26021297650,24550,24550,24550,24550,0
|
|
20230823,160600,26021297650,24550,24550,24550,24550,0
|
|
20230823,160500,26021297650,24550,24550,24550,24550,0
|
|
20230823,160400,26021297650,24550,24550,24550,24550,0
|
|
20230823,160300,26021297650,24550,24550,24550,24550,0
|
|
20230823,160200,26021297650,24550,24550,24550,24550,0
|
|
20230823,160100,26021297650,24550,24550,24550,24550,0
|
|
20230823,160000,26021297650,24550,24550,24550,24550,0
|
|
20230823,155900,26021297650,24550,24550,24550,24550,0
|
|
20230823,155800,26021297650,24550,24550,24550,24550,0
|
|
20230823,155700,26021297650,24550,24550,24550,24550,0
|
|
20230823,155600,26021297650,24550,24550,24550,24550,0
|
|
20230823,155500,26021297650,24550,24550,24550,24550,0
|
|
20230823,155400,26021297650,24550,24550,24550,24550,0
|
|
20230823,155300,26021297650,24550,24550,24550,24550,0
|
|
20230823,155200,26021297650,24550,24550,24550,24550,0
|
|
20230823,155100,26021297650,24550,24550,24550,24550,0
|
|
20230823,155000,26021297650,24550,24550,24550,24550,0
|
|
20230823,154900,26021297650,24550,24550,24550,24550,0
|
|
20230823,154800,26021297650,24550,24550,24550,24550,0
|
|
20230823,154700,26021297650,24550,24550,24550,24550,0
|
|
20230823,154600,26021297650,24550,24550,24550,24550,0
|
|
20230823,154500,26021297650,24550,24550,24550,24550,0
|
|
20230823,154400,26021297650,24550,24550,24550,24550,0
|
|
20230823,154300,26021297650,24550,24550,24550,24550,11189
|
|
20230823,154200,26021297650,24550,24550,24550,24550,0
|
|
20230823,154100,26021297650,24550,24550,24550,24550,0
|
|
20230823,154000,26021297650,24550,24550,24550,24550,0
|
|
20230823,153900,26021297650,24550,24550,24550,24550,0
|
|
20230823,153800,26021297650,24550,24550,24550,24550,0
|
|
20230823,153700,26021297650,24550,24550,24550,24550,0
|
|
20230823,153600,26021297650,24550,24550,24550,24550,0
|
|
20230823,153500,26021297650,24550,24550,24550,24550,0
|
|
20230823,153400,26021297650,24550,24550,24550,24550,0
|
|
20230823,153300,26021297650,24550,24550,24550,24550,0
|
|
20230823,153200,26021297650,24550,24550,24550,24550,0
|
|
20230823,153100,26021297650,24550,24550,24550,24550,0
|
|
20230823,153000,26021297650,24550,24550,24550,24550,11189
|
|
20230823,152900,25746607700,24750,24750,24750,24750,0
|
|
20230823,152800,25746607700,24750,24750,24750,24750,0
|
|
20230823,152700,25746607700,24750,24750,24750,24750,0
|
|
20230823,152600,25746607700,24750,24750,24750,24750,0
|
|
20230823,152500,25746607700,24750,24750,24750,24750,0
|
|
20230823,152400,25746607700,24750,24750,24750,24750,0
|
|
20230823,152300,25746607700,24750,24750,24750,24750,0
|
|
20230823,152200,25746607700,24750,24750,24750,24750,0
|
|
20230823,152100,25746607700,24750,24750,24750,24750,0
|
|
20230823,152000,25746607700,24750,24750,24750,24750,0
|
|
20230823,151900,25746607700,24750,24700,24750,24600,4954
|
|
20230823,151800,25624567100,24700,24750,24750,24600,2694
|
|
20230823,151700,25558103400,24750,24700,24750,24600,3843
|
|
20230823,151600,25463242550,24700,24700,24750,24600,3589
|
|
20230823,151500,25374659500,24750,24600,24750,24600,6353
|
|
20230823,151400,25217925400,24600,24650,24650,24550,2752
|
|
20230823,151300,25150223100,24600,24550,24650,24550,5263
|
|
20230823,151200,25020783950,24550,24500,24550,24450,2244
|
|
20230823,151100,24965795700,24500,24400,24500,24350,9677
|
|
20230823,151000,24729382450,24400,24400,24400,24350,5291
|
|
20230823,150900,24600282300,24400,24450,24450,24350,2514
|
|
20230823,150800,24538904100,24450,24450,24500,24400,2657
|
|
20230823,150700,24473894850,24450,24400,24500,24400,3131
|
|
20230823,150600,24397329750,24450,24500,24500,24450,3539
|
|
20230823,150500,24310745450,24500,24500,24550,24450,2720
|
|
20230823,150400,24244118750,24500,24550,24550,24450,2818
|
|
20230823,150300,24175037850,24550,24500,24550,24450,4928
|
|
20230823,150200,24054278900,24500,24500,24500,24450,3229
|
|
20230823,150100,23975192700,24500,24500,24500,24450,3220
|
|
20230823,150000,23896342750,24500,24350,24550,24350,9102
|
|
20230823,145900,23673845350,24400,24400,24400,24250,1742
|
|
20230823,145800,23631352500,24150,24350,24400,24100,4152
|
|
20230823,145700,23530487300,24300,24350,24400,24300,3763
|
|
20230823,145600,23438751900,24300,24200,24350,24200,6510
|
|
20230823,145500,23280744900,24200,24150,24200,24050,4833
|
|
20230823,145400,23164197100,24150,24100,24150,24050,5615
|
|
20230823,145300,23029037100,24100,24050,24100,24000,6387
|
|
20230823,145200,22875382600,24050,24200,24200,24000,6358
|
|
20230823,145100,22722493600,24150,24150,24250,24100,4830
|
|
20230823,145000,22605723550,24100,24050,24150,24050,7808
|
|
20230823,144900,22417650950,24050,24000,24200,24000,7310
|
|
20230823,144800,22241780500,23950,24100,24100,23900,16452
|
|
20230823,144700,21846742950,24100,24200,24200,24050,16603
|
|
20230823,144600,21446335050,24200,24200,24250,24150,5052
|
|
20230823,144500,21324056800,24200,24300,24300,24200,6745
|
|
20230823,144400,21160630800,24350,24350,24350,24250,4921
|
|
20230823,144300,21041129550,24350,24350,24350,24250,4590
|
|
20230823,144200,20929688750,24350,24350,24400,24300,3453
|
|
20230823,144100,20845708800,24350,24400,24450,24300,5478
|
|
20230823,144000,20712380650,24350,24400,24450,24350,4454
|
|
20230823,143900,20603779100,24400,24500,24500,24400,3761
|
|
20230823,143800,20511929100,24500,24550,24550,24450,783
|
|
20230823,143700,20492741600,24550,24550,24550,24450,754
|
|
20230823,143600,20474273500,24550,24500,24550,24450,1239
|
|
20230823,143500,20443917950,24500,24500,24500,24500,1035
|
|
20230823,143400,20418560450,24500,24450,24500,24400,4487
|
|
20230823,143300,20308854000,24500,24550,24550,24500,1605
|
|
20230823,143200,20269510550,24550,24500,24550,24500,1331
|
|
20230823,143100,20236859100,24550,24500,24550,24500,2144
|
|
20230823,143000,20184308450,24550,24500,24550,24450,1486
|
|
20230823,142900,20147857450,24550,24500,24550,24500,966
|
|
20230823,142800,20124165400,24500,24500,24550,24450,1215
|
|
20230823,142700,20094387600,24500,24500,24550,24450,1474
|
|
20230823,142600,20058253450,24500,24500,24550,24500,1801
|
|
20230823,142500,20014106100,24500,24550,24550,24500,850
|
|
20230823,142400,19993257400,24550,24550,24600,24450,1301
|
|
20230823,142300,19961366500,24500,24500,24600,24500,765
|
|
20230823,142200,19942581150,24500,24600,24600,24500,2849
|
|
20230823,142100,19872721550,24550,24600,24600,24550,692
|
|
20230823,142000,19855705700,24600,24550,24600,24500,891
|
|
20230823,141900,19833817350,24550,24600,24650,24500,1242
|
|
20230823,141800,19803295750,24650,24650,24700,24600,2169
|
|
20230823,141700,19749902500,24650,24700,24700,24600,1978
|
|
20230823,141600,19701113900,24700,24700,24750,24650,521
|
|
20230823,141500,19688239950,24650,24700,24700,24650,916
|
|
20230823,141400,19665617600,24700,24700,24700,24650,982
|
|
20230823,141300,19641366050,24700,24700,24700,24650,596
|
|
20230823,141200,19626648900,24700,24750,24750,24650,759
|
|
20230823,141100,19607901700,24750,24800,24800,24750,3968
|
|
20230823,141000,19509537950,24800,24700,24800,24650,3509
|
|
20230823,140900,19422756700,24700,24700,24700,24650,787
|
|
20230823,140800,19403325100,24650,24600,24700,24550,2329
|
|
20230823,140700,19346006800,24650,24600,24650,24600,1225
|
|
20230823,140600,19315813250,24600,24650,24650,24600,1707
|
|
20230823,140500,19273801650,24600,24600,24650,24600,646
|
|
20230823,140400,19257880550,24650,24650,24650,24600,577
|
|
20230823,140300,19243664300,24650,24700,24750,24600,1549
|
|
20230823,140200,19205450450,24650,24650,24700,24650,961
|
|
20230823,140100,19181717850,24650,24650,24700,24600,1061
|
|
20230823,140000,19155572750,24600,24650,24650,24600,869
|
|
20230823,135900,19134157750,24650,24600,24650,24600,608
|
|
20230823,135800,19119175050,24600,24500,24650,24500,941
|
|
20230823,135700,19096032500,24600,24550,24600,24500,875
|
|
20230823,135600,19074533100,24550,24600,24600,24500,1486
|
|
20230823,135500,19038007450,24600,24550,24600,24500,1383
|
|
20230823,135400,19004050350,24500,24550,24550,24500,1034
|
|
20230823,135300,18978689800,24550,24600,24600,24500,965
|
|
20230823,135200,18954983300,24600,24350,24600,24350,2464
|
|
20230823,135100,18894676800,24300,24400,24400,24300,4217
|
|
20230823,135000,18791992000,24350,24400,24450,24300,5090
|
|
20230823,134900,18668021650,24400,24450,24450,24400,4165
|
|
20230823,134800,18566358050,24450,24500,24500,24450,2189
|
|
20230823,134700,18512807000,24500,24500,24550,24500,2568
|
|
20230823,134600,18449846200,24500,24550,24550,24500,768
|
|
20230823,134500,18430996150,24550,24550,24550,24500,1540
|
|
20230823,134400,18393237350,24550,24500,24550,24450,953
|
|
20230823,134300,18369897350,24500,24500,24500,24450,472
|
|
20230823,134200,18358341550,24500,24450,24500,24400,2066
|
|
20230823,134100,18307764250,24500,24450,24500,24400,779
|
|
20230823,134000,18288720050,24500,24450,24500,24400,1535
|
|
20230823,133900,18251180150,24500,24400,24500,24400,1579
|
|
20230823,133800,18212575400,24450,24350,24450,24300,3206
|
|
20230823,133700,18134440850,24350,24450,24450,24350,5909
|
|
20230823,133600,17990340050,24500,24400,24500,24400,3991
|
|
20230823,133500,17892688700,24400,24350,24450,24300,3255
|
|
20230823,133400,17813332000,24300,24600,24650,24300,22818
|
|
20230823,133300,17254691300,24600,24650,24700,24600,1241
|
|
20230823,133200,17224108950,24650,24650,24650,24600,2732
|
|
20230823,133100,17156876800,24650,24750,24750,24600,2341
|
|
20230823,133000,17099132100,24750,24700,24750,24650,555
|
|
20230823,132900,17085427500,24700,24600,24700,24600,836
|
|
20230823,132800,17064814950,24650,24650,24650,24600,2513
|
|
20230823,132700,17002894650,24600,24600,24650,24550,1470
|
|
20230823,132600,16966731700,24600,24600,24600,24500,4645
|
|
20230823,132500,16852691300,24550,24500,24650,24500,6332
|
|
20230823,132400,16697153050,24550,24700,24800,24500,39263
|
|
20230823,132300,15729174600,24750,24750,24800,24750,2533
|
|
20230823,132200,15666473500,24750,24800,24850,24750,1158
|
|
20230823,132100,15637768750,24800,24850,24850,24800,235
|
|
20230823,132000,15631932700,24800,24800,24850,24800,568
|
|
20230823,131900,15617842700,24800,24850,24850,24800,294
|
|
20230823,131800,15610540150,24800,24800,24850,24750,518
|
|
20230823,131700,15597691200,24800,24850,24850,24750,379
|
|
20230823,131600,15588294100,24800,24850,24850,24800,419
|
|
20230823,131500,15577895000,24850,24800,24850,24800,641
|
|
20230823,131400,15561992400,24800,24800,24800,24750,504
|
|
20230823,131300,15549500050,24800,24850,24850,24750,647
|
|
20230823,131200,15533440550,24800,24800,24850,24750,1161
|
|
20230823,131100,15504650000,24800,24750,24800,24750,1096
|
|
20230823,131000,15477520700,24750,24800,24850,24750,1177
|
|
20230823,130900,15448378850,24800,24750,24800,24700,523
|
|
20230823,130800,15435427850,24700,24750,24750,24700,5469
|
|
20230823,130700,15300320100,24750,24750,24800,24700,3131
|
|
20230823,130600,15222836450,24800,24750,24800,24700,2060
|
|
20230823,130500,15171906900,24700,24800,24850,24700,10667
|
|
20230823,130400,14907836100,24800,24800,24850,24750,1438
|
|
20230823,130300,14872216000,24800,24850,24850,24750,3024
|
|
20230823,130200,14797249650,24800,24850,24850,24800,813
|
|
20230823,130100,14777080300,24850,24800,24850,24800,1321
|
|
20230823,130000,14744311100,24800,24900,24900,24800,186
|
|
20230823,125900,14739689700,24800,24800,24900,24800,2172
|
|
20230823,125800,14685748850,24800,24950,24950,24800,3379
|
|
20230823,125700,14601703300,24900,25000,25000,24900,342
|
|
20230823,125600,14593182200,25000,24950,25000,24950,1171
|
|
20230823,125500,14563960900,24950,24950,25000,24900,300
|
|
20230823,125400,14556474500,24950,25000,25000,24900,1190
|
|
20230823,125300,14526783900,25000,25000,25050,24950,619
|
|
20230823,125200,14511304000,25000,24950,25000,24950,875
|
|
20230823,125100,14489433050,25000,25000,25000,24950,253
|
|
20230823,125000,14483115250,25000,25000,25050,24950,213
|
|
20230823,124900,14477788800,25050,25050,25050,25000,446
|
|
20230823,124800,14466631550,25000,25050,25050,25000,1107
|
|
20230823,124700,14438945850,25000,25000,25050,25000,254
|
|
20230823,124600,14432593350,25050,25000,25050,24950,888
|
|
20230823,124500,14410394100,24950,25000,25000,24950,748
|
|
20230823,124400,14391697450,25000,25000,25000,24950,198
|
|
20230823,124300,14386748800,24950,25000,25000,24950,1529
|
|
20230823,124200,14348596750,25000,25000,25000,24950,195
|
|
20230823,124100,14343724400,24950,25000,25000,24900,185
|
|
20230823,124000,14339108400,24900,24950,25000,24900,314
|
|
20230823,123900,14331282000,24950,25000,25000,24950,509
|
|
20230823,123800,14318579350,25000,25000,25000,24950,411
|
|
20230823,123700,14308308250,24950,24950,25000,24950,565
|
|
20230823,123600,14294209600,24950,25000,25000,24950,732
|
|
20230823,123500,14275940600,25000,24950,25000,24900,380
|
|
20230823,123400,14266460800,24900,24950,24950,24900,324
|
|
20230823,123300,14258383100,24950,25000,25000,24950,93
|
|
20230823,123200,14256061350,24950,24950,25000,24950,137
|
|
20230823,123100,14252641350,24950,25100,25100,24900,667
|
|
20230823,123000,14235966100,25100,25100,25100,25050,5295
|
|
20230823,122900,14103322200,25100,25050,25100,25050,581
|
|
20230823,122800,14088759100,25050,24900,25050,24900,548
|
|
20230823,122700,14075065350,24900,24950,25000,24900,371
|
|
20230823,122600,14065813750,24900,25000,25000,24900,222
|
|
20230823,122500,14060279450,24950,24950,25000,24950,292
|
|
20230823,122400,14052987900,24950,25000,25000,24900,592
|
|
20230823,122300,14038216500,25000,25050,25050,24950,456
|
|
20230823,122200,14026816450,25050,25000,25050,25000,2157
|
|
20230823,122100,13972787450,25050,24950,25050,24900,2161
|
|
20230823,122000,13918763400,24950,24950,24950,24900,212
|
|
20230823,121900,13913478050,24950,24950,24950,24900,762
|
|
20230823,121800,13894466950,24900,24850,24900,24850,354
|
|
20230823,121700,13885660750,24900,24900,24950,24850,683
|
|
20230823,121600,13868668700,24950,24900,24950,24850,1807
|
|
20230823,121500,13823705700,24900,24950,24950,24900,355
|
|
20230823,121400,13814862500,24900,24950,24950,24900,206
|
|
20230823,121300,13809724700,24950,24950,24950,24900,181
|
|
20230823,121200,13805212650,24950,24950,24950,24900,783
|
|
20230823,121100,13785711050,24950,24850,24950,24850,732
|
|
20230823,121000,13767485200,24900,24900,24950,24850,1869
|
|
20230823,120900,13721001650,24900,24950,24950,24900,172
|
|
20230823,120800,13716714500,24950,24900,24950,24900,121
|
|
20230823,120700,13713698500,24950,24900,24950,24850,211
|
|
20230823,120600,13708444150,24900,24950,24950,24850,180
|
|
20230823,120500,13703964850,24900,24900,24950,24850,202
|
|
20230823,120400,13698936900,24900,24900,24950,24900,415
|
|
20230823,120300,13688587600,24850,24850,24900,24800,1431
|
|
20230823,120200,13653059100,24800,24850,24850,24800,3324
|
|
20230823,120100,13570603150,24850,24850,24900,24800,2854
|
|
20230823,120000,13499749500,24900,24900,24900,24850,628
|
|
20230823,115900,13484140650,24900,24950,24950,24850,4811
|
|
20230823,115800,13364336600,24900,24950,24950,24900,1682
|
|
20230823,115700,13322450500,24950,25000,25000,24900,1800
|
|
20230823,115600,13277569300,25000,25050,25050,25000,979
|
|
20230823,115500,13253090300,25050,25000,25050,25000,199
|
|
20230823,115400,13248111650,25050,25000,25050,25000,258
|
|
20230823,115300,13241659250,25000,24950,25000,24950,568
|
|
20230823,115200,13227482550,25000,25000,25000,24950,196
|
|
20230823,115100,13222584050,24950,25000,25000,24950,158
|
|
20230823,115000,13218637300,25000,25000,25050,25000,301
|
|
20230823,114900,13211107600,25000,25000,25050,24950,1457
|
|
20230823,114800,13174747300,25050,25000,25050,24950,344
|
|
20230823,114700,13166140550,24950,25000,25000,24950,1368
|
|
20230823,114600,13131947100,25000,25000,25050,24950,606
|
|
20230823,114500,13116798950,25000,24950,25000,24950,877
|
|
20230823,114400,13094876100,24950,25050,25050,24950,231
|
|
20230823,114300,13089109650,25050,25000,25050,25000,1137
|
|
20230823,114200,13060680100,25050,25000,25050,24950,531
|
|
20230823,114100,13047405350,25000,25050,25050,25000,220
|
|
20230823,114000,13041898550,25000,25000,25050,25000,121
|
|
20230823,113900,13038871100,25000,25050,25050,24950,516
|
|
20230823,113800,13025966950,25050,25100,25100,25000,2755
|
|
20230823,113700,12957005250,25050,25150,25150,25050,1388
|
|
20230823,113600,12922164550,25150,25150,25150,25100,271
|
|
20230823,113500,12915355600,25150,25100,25150,25100,433
|
|
20230823,113400,12904481500,25100,25200,25250,25100,5103
|
|
20230823,113300,12775944600,25150,25100,25150,25100,1356
|
|
20230823,113200,12741848050,25150,25150,25150,25050,914
|
|
20230823,113100,12718906350,25100,25100,25150,25100,225
|
|
20230823,113000,12713256800,25150,25150,25150,25100,390
|
|
20230823,112900,12703452400,25150,25100,25150,25100,288
|
|
20230823,112800,12696218150,25100,25050,25100,25050,596
|
|
20230823,112700,12681280400,25050,25100,25100,25050,190
|
|
20230823,112600,12676514300,25050,25150,25150,25050,531
|
|
20230823,112500,12663193200,25100,25150,25150,25100,459
|
|
20230823,112400,12651665050,25150,25150,25150,25100,417
|
|
20230823,112300,12641188300,25150,25100,25150,25100,851
|
|
20230823,112200,12619827750,25100,25100,25150,25050,952
|
|
20230823,112100,12595930450,25100,25100,25150,25100,345
|
|
20230823,112000,12587265200,25100,25100,25150,25100,471
|
|
20230823,111900,12575441550,25100,25050,25100,25000,313
|
|
20230823,111800,12567599400,25100,25100,25100,25000,204
|
|
20230823,111700,12562487750,25100,25150,25150,25050,370
|
|
20230823,111600,12553204700,25100,25150,25150,25100,1203
|
|
20230823,111500,12522983050,25150,25150,25150,25100,799
|
|
20230823,111400,12502890700,25100,25150,25150,25100,337
|
|
20230823,111300,12494428250,25150,25050,25150,25050,3746
|
|
20230823,111200,12400326350,25050,24900,25100,24900,3330
|
|
20230823,111100,12317074450,24950,24950,24950,24900,375
|
|
20230823,111000,12307734100,24950,24850,24950,24800,193
|
|
20230823,110900,12302937900,24800,24900,24950,24800,1553
|
|
20230823,110800,12264292000,24950,24850,24950,24800,1481
|
|
20230823,110700,12227436550,24850,24900,24900,24850,582
|
|
20230823,110600,12212965750,24900,24900,24900,24850,1145
|
|
20230823,110500,12184508050,24850,24900,24900,24850,404
|
|
20230823,110400,12174463150,24900,24850,24900,24850,136
|
|
20230823,110300,12171079500,24900,24850,24900,24850,1286
|
|
20230823,110200,12139094650,24850,24850,24850,24800,1600
|
|
20230823,110100,12099359250,24800,24800,24850,24750,5238
|
|
20230823,110000,11969462600,24800,24900,24900,24750,10388
|
|
20230823,105900,11711751600,24850,24900,24900,24850,1708
|
|
20230823,105800,11669247150,24850,24950,24950,24850,1643
|
|
20230823,105700,11628336150,24950,24950,24950,24900,269
|
|
20230823,105600,11621630900,24900,24950,24950,24900,243
|
|
20230823,105500,11615574650,24900,24950,24950,24900,638
|
|
20230823,105400,11599679750,24950,24900,24950,24900,313
|
|
20230823,105300,11591875850,24950,24950,24950,24900,385
|
|
20230823,105200,11582283050,24900,24850,24900,24850,994
|
|
20230823,105100,11557548450,24900,24850,24900,24850,787
|
|
20230823,105000,11537978050,24850,24900,24900,24850,2766
|
|
20230823,104900,11469233850,24900,24850,24900,24850,2623
|
|
20230823,104800,11404030050,24850,24950,24950,24850,4112
|
|
20230823,104700,11301791500,24900,24950,24950,24900,1246
|
|
20230823,104600,11270759550,24950,25000,25000,24900,769
|
|
20230823,104500,11251599300,25000,24950,25000,24950,722
|
|
20230823,104400,11233555800,24950,25000,25000,24900,812
|
|
20230823,104300,11213295350,24950,25000,25000,24900,400
|
|
20230823,104200,11203322500,25000,24900,25000,24850,1108
|
|
20230823,104100,11175731450,24900,25000,25000,24900,1727
|
|
20230823,104000,11132672250,25000,25050,25100,24950,3161
|
|
20230823,103900,11053624200,25050,25000,25050,25000,1297
|
|
20230823,103800,11021147100,25000,25000,25050,24950,455
|
|
20230823,103700,11009771300,25000,25000,25000,24950,1103
|
|
20230823,103600,10982214000,24950,24950,25000,24900,1563
|
|
20230823,103500,10943224450,24850,24850,24950,24800,1773
|
|
20230823,103400,10899121300,24800,24850,24850,24800,2488
|
|
20230823,103300,10837306200,24800,24800,24850,24800,651
|
|
20230823,103200,10821156700,24850,24850,24900,24800,3562
|
|
20230823,103100,10732697500,24800,24900,24900,24800,1420
|
|
20230823,103000,10697422550,24900,24900,24900,24850,1231
|
|
20230823,102900,10666817000,24900,24950,25000,24800,3805
|
|
20230823,102800,10572162300,24950,24900,24950,24850,1067
|
|
20230823,102700,10545607000,24900,24900,24900,24850,1304
|
|
20230823,102600,10513165250,24900,24900,24900,24850,1559
|
|
20230823,102500,10474372700,24900,24950,25000,24850,1862
|
|
20230823,102400,10427971550,25000,24800,25000,24800,1426
|
|
20230823,102300,10392426650,24800,24750,24850,24750,7481
|
|
20230823,102200,10207027750,24750,24900,24950,24700,20191
|
|
20230823,102100,9706237550,24850,25000,25050,24850,6996
|
|
20230823,102000,9531923150,25000,25050,25050,25000,653
|
|
20230823,101900,9515593450,25050,25050,25050,25000,1226
|
|
20230823,101800,9484883000,25050,25050,25100,24950,2180
|
|
20230823,101700,9430363700,25050,25100,25100,25000,3717
|
|
20230823,101600,9337293550,25100,25100,25150,25050,988
|
|
20230823,101500,9312513650,25100,25150,25200,25050,1087
|
|
20230823,101400,9285224650,25200,25100,25200,25100,1253
|
|
20230823,101300,9253650700,25100,25200,25200,25100,3312
|
|
20230823,101200,9170432600,25150,25200,25250,25150,3158
|
|
20230823,101100,9090882900,25200,25150,25200,25150,1240
|
|
20230823,101000,9059661800,25100,25200,25250,25100,4647
|
|
20230823,100900,8942718150,25250,25250,25300,25200,1481
|
|
20230823,100800,8905376350,25250,25200,25250,25200,2110
|
|
20230823,100700,8852139400,25200,25250,25250,25200,1402
|
|
20230823,100600,8816742350,25200,25150,25250,25150,1163
|
|
20230823,100500,8787447500,25150,25100,25200,25050,1793
|
|
20230823,100400,8742430850,25150,25100,25150,25050,2007
|
|
20230823,100300,8692005600,25050,24900,25100,24900,4289
|
|
20230823,100200,8584721700,24950,24900,25000,24900,4517
|
|
20230823,100100,8472160000,24900,24950,24950,24850,5602
|
|
20230823,100000,8332638850,24950,25000,25000,24900,5798
|
|
20230823,095900,8188093000,25000,25000,25100,24800,17083
|
|
20230823,095800,7762601100,25000,25200,25250,25000,21742
|
|
20230823,095700,7217363850,25150,25200,25250,25150,1768
|
|
20230823,095600,7172851350,25250,25250,25300,25150,398
|
|
20230823,095500,7162807700,25200,25300,25300,25200,5793
|
|
20230823,095400,7016608600,25300,25300,25350,25250,1085
|
|
20230823,095300,6989170150,25300,25350,25350,25250,1595
|
|
20230823,095200,6948806000,25350,25400,25400,25300,455
|
|
20230823,095100,6937260150,25350,25250,25350,25250,705
|
|
20230823,095000,6919422350,25250,25200,25250,25200,1674
|
|
20230823,094900,6877177800,25150,25200,25250,25150,1700
|
|
20230823,094800,6834331950,25200,25150,25300,25150,1858
|
|
20230823,094700,6787521900,25150,25300,25300,25050,8030
|
|
20230823,094600,6585326350,25250,25150,25250,25100,1645
|
|
20230823,094500,6543888850,25100,25050,25100,25050,2573
|
|
20230823,094400,6479388950,25050,25150,25150,25050,5200
|
|
20230823,094300,6348976600,25150,25150,25150,25050,11482
|
|
20230823,094200,6060864200,25150,25200,25250,25100,4451
|
|
20230823,094100,5948971800,25250,25200,25250,25150,7831
|
|
20230823,094000,5751879550,25200,25300,25300,25200,3533
|
|
20230823,093900,5662739950,25300,25350,25350,25250,1531
|
|
20230823,093800,5623996650,25350,25300,25400,25200,5126
|
|
20230823,093700,5494257800,25250,25250,25300,25100,15953
|
|
20230823,093600,5092193500,25300,25450,25550,25250,6612
|
|
20230823,093500,4924594300,25500,25500,25650,25350,7491
|
|
20230823,093400,4733933100,25500,25700,25750,25500,8355
|
|
20230823,093300,4519595600,25700,25500,25700,25500,3258
|
|
20230823,093200,4436262850,25500,25450,25550,25350,4604
|
|
20230823,093100,4318868550,25350,25600,25600,25250,29980
|
|
20230823,093000,3557986300,25600,25600,25750,25550,9899
|
|
20230823,092900,3304246900,25600,25800,25800,25600,12838
|
|
20230823,092800,2974734850,25800,25850,25900,25800,2478
|
|
20230823,092700,2910756550,25850,25750,25850,25700,3871
|
|
20230823,092600,2810969550,25750,25800,25850,25700,9480
|
|
20230823,092500,2566502300,25850,25900,25950,25750,5546
|
|
20230823,092400,2423220700,25850,26050,26050,25850,1797
|
|
20230823,092300,2376553800,26050,25700,26300,25700,6619
|
|
20230823,092200,2204369000,25800,26150,26150,25650,20580
|
|
20230823,092100,1672040250,26100,26550,26550,26050,13085
|
|
20230823,092000,1327539950,26500,26550,26550,26500,650
|
|
20230823,091900,1310287350,26450,26650,26700,26450,4107
|
|
20230823,091800,1200972700,26600,26550,26650,26550,1378
|
|
20230823,091700,1164322800,26600,26500,26650,26500,528
|
|
20230823,091600,1150309900,26500,26550,26650,26500,574
|
|
20230823,091500,1135061200,26450,26500,26550,26450,809
|
|
20230823,091400,1113640750,26500,26400,26500,26400,1199
|
|
20230823,091300,1081913150,26450,26500,26500,26400,2659
|
|
20230823,091200,1011643150,26450,26500,26600,26450,1809
|
|
20230823,091100,963697400,26500,26600,26650,26500,610
|
|
20230823,091000,947524850,26500,26550,26650,26500,6005
|
|
20230823,090900,787854750,26550,26450,26600,26450,1666
|
|
20230823,090800,743591050,26600,26400,26600,26350,2326
|
|
20230823,090700,682148500,26400,26650,26650,26350,3084
|
|
20230823,090600,600600800,26700,26550,26700,26500,1623
|
|
20230823,090500,557456500,26700,26750,26800,26500,3994
|
|
20230823,090400,450769800,26750,27050,27050,26750,3627
|
|
20230823,090300,353496450,27050,26750,27100,26750,4342
|
|
20230823,090200,236577000,26750,26500,26750,26500,1779
|
|
20230823,090100,189150500,26400,26500,26600,26350,2357
|
|
20230823,090000,126885850,26500,26300,26550,26300,4737
|