706 lines
38 KiB
CSV
706 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,204300,17987269750,23750,23750,23750,23750,13985
|
|
20230828,204200,17987269750,23750,23750,23750,23750,0
|
|
20230828,204100,17987269750,23750,23750,23750,23750,0
|
|
20230828,204000,17987269750,23750,23750,23750,23750,0
|
|
20230828,203900,17987269750,23750,23750,23750,23750,0
|
|
20230828,203800,17987269750,23750,23750,23750,23750,0
|
|
20230828,203700,17987269750,23750,23750,23750,23750,0
|
|
20230828,203600,17987269750,23750,23750,23750,23750,0
|
|
20230828,203500,17987269750,23750,23750,23750,23750,0
|
|
20230828,203400,17987269750,23750,23750,23750,23750,0
|
|
20230828,203300,17987269750,23750,23750,23750,23750,0
|
|
20230828,203200,17987269750,23750,23750,23750,23750,0
|
|
20230828,203100,17987269750,23750,23750,23750,23750,0
|
|
20230828,203000,17987269750,23750,23750,23750,23750,0
|
|
20230828,202900,17987269750,23750,23750,23750,23750,0
|
|
20230828,202800,17987269750,23750,23750,23750,23750,0
|
|
20230828,202700,17987269750,23750,23750,23750,23750,0
|
|
20230828,202600,17987269750,23750,23750,23750,23750,0
|
|
20230828,202500,17987269750,23750,23750,23750,23750,0
|
|
20230828,202400,17987269750,23750,23750,23750,23750,0
|
|
20230828,202300,17987269750,23750,23750,23750,23750,0
|
|
20230828,202200,17987269750,23750,23750,23750,23750,0
|
|
20230828,202100,17987269750,23750,23750,23750,23750,0
|
|
20230828,202000,17987269750,23750,23750,23750,23750,0
|
|
20230828,201900,17987269750,23750,23750,23750,23750,0
|
|
20230828,201800,17987269750,23750,23750,23750,23750,0
|
|
20230828,201700,17987269750,23750,23750,23750,23750,0
|
|
20230828,201600,17987269750,23750,23750,23750,23750,0
|
|
20230828,201500,17987269750,23750,23750,23750,23750,0
|
|
20230828,201400,17987269750,23750,23750,23750,23750,0
|
|
20230828,201300,17987269750,23750,23750,23750,23750,13985
|
|
20230828,201200,17987269750,23750,23750,23750,23750,0
|
|
20230828,201100,17987269750,23750,23750,23750,23750,0
|
|
20230828,201000,17987269750,23750,23750,23750,23750,0
|
|
20230828,200900,17987269750,23750,23750,23750,23750,0
|
|
20230828,200800,17987269750,23750,23750,23750,23750,0
|
|
20230828,200700,17987269750,23750,23750,23750,23750,0
|
|
20230828,200600,17987269750,23750,23750,23750,23750,0
|
|
20230828,200500,17987269750,23750,23750,23750,23750,0
|
|
20230828,200400,17987269750,23750,23750,23750,23750,0
|
|
20230828,200300,17987269750,23750,23750,23750,23750,0
|
|
20230828,200200,17987269750,23750,23750,23750,23750,0
|
|
20230828,200100,17987269750,23750,23750,23750,23750,0
|
|
20230828,200000,17987269750,23750,23750,23750,23750,0
|
|
20230828,195900,17987269750,23750,23750,23750,23750,0
|
|
20230828,195800,17987269750,23750,23750,23750,23750,0
|
|
20230828,195700,17987269750,23750,23750,23750,23750,0
|
|
20230828,195600,17987269750,23750,23750,23750,23750,0
|
|
20230828,195500,17987269750,23750,23750,23750,23750,0
|
|
20230828,195400,17987269750,23750,23750,23750,23750,0
|
|
20230828,195300,17987269750,23750,23750,23750,23750,0
|
|
20230828,195200,17987269750,23750,23750,23750,23750,0
|
|
20230828,195100,17987269750,23750,23750,23750,23750,0
|
|
20230828,195000,17987269750,23750,23750,23750,23750,0
|
|
20230828,194900,17987269750,23750,23750,23750,23750,0
|
|
20230828,194800,17987269750,23750,23750,23750,23750,0
|
|
20230828,194700,17987269750,23750,23750,23750,23750,0
|
|
20230828,194600,17987269750,23750,23750,23750,23750,0
|
|
20230828,194500,17987269750,23750,23750,23750,23750,0
|
|
20230828,194400,17987269750,23750,23750,23750,23750,0
|
|
20230828,194300,17987269750,23750,23750,23750,23750,13985
|
|
20230828,194200,17987269750,23750,23750,23750,23750,0
|
|
20230828,194100,17987269750,23750,23750,23750,23750,0
|
|
20230828,194000,17987269750,23750,23750,23750,23750,0
|
|
20230828,193900,17987269750,23750,23750,23750,23750,0
|
|
20230828,193800,17987269750,23750,23750,23750,23750,0
|
|
20230828,193700,17987269750,23750,23750,23750,23750,0
|
|
20230828,193600,17987269750,23750,23750,23750,23750,0
|
|
20230828,193500,17987269750,23750,23750,23750,23750,0
|
|
20230828,193400,17987269750,23750,23750,23750,23750,0
|
|
20230828,193300,17987269750,23750,23750,23750,23750,0
|
|
20230828,193200,17987269750,23750,23750,23750,23750,0
|
|
20230828,193100,17987269750,23750,23750,23750,23750,0
|
|
20230828,193000,17987269750,23750,23750,23750,23750,0
|
|
20230828,192900,17987269750,23750,23750,23750,23750,0
|
|
20230828,192800,17987269750,23750,23750,23750,23750,0
|
|
20230828,192700,17987269750,23750,23750,23750,23750,0
|
|
20230828,192600,17987269750,23750,23750,23750,23750,0
|
|
20230828,192500,17987269750,23750,23750,23750,23750,0
|
|
20230828,192400,17987269750,23750,23750,23750,23750,0
|
|
20230828,192300,17987269750,23750,23750,23750,23750,0
|
|
20230828,192200,17987269750,23750,23750,23750,23750,0
|
|
20230828,192100,17987269750,23750,23750,23750,23750,0
|
|
20230828,192000,17987269750,23750,23750,23750,23750,0
|
|
20230828,191900,17987269750,23750,23750,23750,23750,0
|
|
20230828,191800,17987269750,23750,23750,23750,23750,0
|
|
20230828,191700,17987269750,23750,23750,23750,23750,0
|
|
20230828,191600,17987269750,23750,23750,23750,23750,0
|
|
20230828,191500,17987269750,23750,23750,23750,23750,0
|
|
20230828,191400,17987269750,23750,23750,23750,23750,0
|
|
20230828,191300,17987269750,23750,23750,23750,23750,13985
|
|
20230828,191200,17987269750,23750,23750,23750,23750,0
|
|
20230828,191100,17987269750,23750,23750,23750,23750,0
|
|
20230828,191000,17987269750,23750,23750,23750,23750,0
|
|
20230828,190900,17987269750,23750,23750,23750,23750,0
|
|
20230828,190800,17987269750,23750,23750,23750,23750,0
|
|
20230828,190700,17987269750,23750,23750,23750,23750,0
|
|
20230828,190600,17987269750,23750,23750,23750,23750,0
|
|
20230828,190500,17987269750,23750,23750,23750,23750,0
|
|
20230828,190400,17987269750,23750,23750,23750,23750,0
|
|
20230828,190300,17987269750,23750,23750,23750,23750,0
|
|
20230828,190200,17987269750,23750,23750,23750,23750,0
|
|
20230828,190100,17987269750,23750,23750,23750,23750,0
|
|
20230828,190000,17987269750,23750,23750,23750,23750,0
|
|
20230828,185900,17987269750,23750,23750,23750,23750,0
|
|
20230828,185800,17987269750,23750,23750,23750,23750,0
|
|
20230828,185700,17987269750,23750,23750,23750,23750,0
|
|
20230828,185600,17987269750,23750,23750,23750,23750,0
|
|
20230828,185500,17987269750,23750,23750,23750,23750,0
|
|
20230828,185400,17987269750,23750,23750,23750,23750,0
|
|
20230828,185300,17987269750,23750,23750,23750,23750,0
|
|
20230828,185200,17987269750,23750,23750,23750,23750,0
|
|
20230828,185100,17987269750,23750,23750,23750,23750,0
|
|
20230828,185000,17987269750,23750,23750,23750,23750,0
|
|
20230828,184900,17987269750,23750,23750,23750,23750,0
|
|
20230828,184800,17987269750,23750,23750,23750,23750,0
|
|
20230828,184700,17987269750,23750,23750,23750,23750,0
|
|
20230828,184600,17987269750,23750,23750,23750,23750,0
|
|
20230828,184500,17987269750,23750,23750,23750,23750,0
|
|
20230828,184400,17987269750,23750,23750,23750,23750,0
|
|
20230828,184300,17987269750,23750,23750,23750,23750,13985
|
|
20230828,184200,17987269750,23750,23750,23750,23750,0
|
|
20230828,184100,17987269750,23750,23750,23750,23750,0
|
|
20230828,184000,17987269750,23750,23750,23750,23750,0
|
|
20230828,183900,17987269750,23750,23750,23750,23750,0
|
|
20230828,183800,17987269750,23750,23750,23750,23750,0
|
|
20230828,183700,17987269750,23750,23750,23750,23750,0
|
|
20230828,183600,17987269750,23750,23750,23750,23750,0
|
|
20230828,183500,17987269750,23750,23750,23750,23750,0
|
|
20230828,183400,17987269750,23750,23750,23750,23750,0
|
|
20230828,183300,17987269750,23750,23750,23750,23750,0
|
|
20230828,183200,17987269750,23750,23750,23750,23750,0
|
|
20230828,183100,17987269750,23750,23750,23750,23750,0
|
|
20230828,183000,17987269750,23750,23750,23750,23750,0
|
|
20230828,182900,17987269750,23750,23750,23750,23750,0
|
|
20230828,182800,17987269750,23750,23750,23750,23750,0
|
|
20230828,182700,17987269750,23750,23750,23750,23750,0
|
|
20230828,182600,17987269750,23750,23750,23750,23750,0
|
|
20230828,182500,17987269750,23750,23750,23750,23750,0
|
|
20230828,182400,17987269750,23750,23750,23750,23750,0
|
|
20230828,182300,17987269750,23750,23750,23750,23750,0
|
|
20230828,182200,17987269750,23750,23750,23750,23750,0
|
|
20230828,182100,17987269750,23750,23750,23750,23750,0
|
|
20230828,182000,17987269750,23750,23750,23750,23750,0
|
|
20230828,181900,17987269750,23750,23750,23750,23750,0
|
|
20230828,181800,17987269750,23750,23750,23750,23750,0
|
|
20230828,181700,17987269750,23750,23750,23750,23750,0
|
|
20230828,181600,17987269750,23750,23750,23750,23750,0
|
|
20230828,181500,17987269750,23750,23750,23750,23750,0
|
|
20230828,181400,17987269750,23750,23750,23750,23750,0
|
|
20230828,181300,17987269750,23750,23750,23750,23750,13985
|
|
20230828,181200,17987269750,23750,23750,23750,23750,0
|
|
20230828,181100,17987269750,23750,23750,23750,23750,0
|
|
20230828,181000,17987269750,23750,23750,23750,23750,0
|
|
20230828,180900,17987269750,23750,23750,23750,23750,0
|
|
20230828,180800,17987269750,23750,23750,23750,23750,0
|
|
20230828,180700,17987269750,23750,23750,23750,23750,0
|
|
20230828,180600,17987269750,23750,23750,23750,23750,0
|
|
20230828,180500,17987269750,23750,23750,23750,23750,0
|
|
20230828,180400,17987269750,23750,23750,23750,23750,0
|
|
20230828,180300,17987269750,23750,23750,23750,23750,0
|
|
20230828,180200,17987269750,23750,23750,23750,23750,0
|
|
20230828,180100,17987269750,23750,23750,23750,23750,0
|
|
20230828,180000,17987269750,23750,23750,23750,23750,0
|
|
20230828,175900,17987269750,23750,23750,23750,23750,0
|
|
20230828,175800,17987269750,23750,23750,23750,23750,0
|
|
20230828,175700,17987269750,23750,23750,23750,23750,0
|
|
20230828,175600,17987269750,23750,23750,23750,23750,0
|
|
20230828,175500,17987269750,23750,23750,23750,23750,0
|
|
20230828,175400,17987269750,23750,23750,23750,23750,0
|
|
20230828,175300,17987269750,23750,23750,23750,23750,0
|
|
20230828,175200,17987269750,23750,23750,23750,23750,0
|
|
20230828,175100,17987269750,23750,23750,23750,23750,0
|
|
20230828,175000,17987269750,23750,23750,23750,23750,0
|
|
20230828,174900,17987269750,23750,23750,23750,23750,0
|
|
20230828,174800,17987269750,23750,23750,23750,23750,0
|
|
20230828,174700,17987269750,23750,23750,23750,23750,0
|
|
20230828,174600,17987269750,23750,23750,23750,23750,0
|
|
20230828,174500,17987269750,23750,23750,23750,23750,0
|
|
20230828,174400,17987269750,23750,23750,23750,23750,0
|
|
20230828,174300,17987269750,23750,23750,23750,23750,13985
|
|
20230828,174200,17987269750,23750,23750,23750,23750,0
|
|
20230828,174100,17987269750,23750,23750,23750,23750,0
|
|
20230828,174000,17987269750,23750,23750,23750,23750,0
|
|
20230828,173900,17987269750,23750,23750,23750,23750,0
|
|
20230828,173800,17987269750,23750,23750,23750,23750,0
|
|
20230828,173700,17987269750,23750,23750,23750,23750,0
|
|
20230828,173600,17987269750,23750,23750,23750,23750,0
|
|
20230828,173500,17987269750,23750,23750,23750,23750,0
|
|
20230828,173400,17987269750,23750,23750,23750,23750,0
|
|
20230828,173300,17987269750,23750,23750,23750,23750,0
|
|
20230828,173200,17987269750,23750,23750,23750,23750,0
|
|
20230828,173100,17987269750,23750,23750,23750,23750,0
|
|
20230828,173000,17987269750,23750,23750,23750,23750,0
|
|
20230828,172900,17987269750,23750,23750,23750,23750,0
|
|
20230828,172800,17987269750,23750,23750,23750,23750,0
|
|
20230828,172700,17987269750,23750,23750,23750,23750,0
|
|
20230828,172600,17987269750,23750,23750,23750,23750,0
|
|
20230828,172500,17987269750,23750,23750,23750,23750,0
|
|
20230828,172400,17987269750,23750,23750,23750,23750,0
|
|
20230828,172300,17987269750,23750,23750,23750,23750,0
|
|
20230828,172200,17987269750,23750,23750,23750,23750,0
|
|
20230828,172100,17987269750,23750,23750,23750,23750,0
|
|
20230828,172000,17987269750,23750,23750,23750,23750,0
|
|
20230828,171900,17987269750,23750,23750,23750,23750,0
|
|
20230828,171800,17987269750,23750,23750,23750,23750,0
|
|
20230828,171700,17987269750,23750,23750,23750,23750,0
|
|
20230828,171600,17987269750,23750,23750,23750,23750,0
|
|
20230828,171500,17987269750,23750,23750,23750,23750,0
|
|
20230828,171400,17987269750,23750,23750,23750,23750,0
|
|
20230828,171300,17987269750,23750,23750,23750,23750,13985
|
|
20230828,171200,17987269750,23750,23750,23750,23750,0
|
|
20230828,171100,17987269750,23750,23750,23750,23750,0
|
|
20230828,171000,17987269750,23750,23750,23750,23750,0
|
|
20230828,170900,17987269750,23750,23750,23750,23750,0
|
|
20230828,170800,17987269750,23750,23750,23750,23750,0
|
|
20230828,170700,17987269750,23750,23750,23750,23750,0
|
|
20230828,170600,17987269750,23750,23750,23750,23750,0
|
|
20230828,170500,17987269750,23750,23750,23750,23750,0
|
|
20230828,170400,17987269750,23750,23750,23750,23750,0
|
|
20230828,170300,17987269750,23750,23750,23750,23750,0
|
|
20230828,170200,17987269750,23750,23750,23750,23750,0
|
|
20230828,170100,17987269750,23750,23750,23750,23750,0
|
|
20230828,170000,17987269750,23750,23750,23750,23750,0
|
|
20230828,165900,17987269750,23750,23750,23750,23750,0
|
|
20230828,165800,17987269750,23750,23750,23750,23750,0
|
|
20230828,165700,17987269750,23750,23750,23750,23750,0
|
|
20230828,165600,17987269750,23750,23750,23750,23750,0
|
|
20230828,165500,17987269750,23750,23750,23750,23750,0
|
|
20230828,165400,17987269750,23750,23750,23750,23750,0
|
|
20230828,165300,17987269750,23750,23750,23750,23750,0
|
|
20230828,165200,17987269750,23750,23750,23750,23750,0
|
|
20230828,165100,17987269750,23750,23750,23750,23750,0
|
|
20230828,165000,17987269750,23750,23750,23750,23750,0
|
|
20230828,164900,17987269750,23750,23750,23750,23750,0
|
|
20230828,164800,17987269750,23750,23750,23750,23750,0
|
|
20230828,164700,17987269750,23750,23750,23750,23750,0
|
|
20230828,164600,17987269750,23750,23750,23750,23750,0
|
|
20230828,164500,17987269750,23750,23750,23750,23750,0
|
|
20230828,164400,17987269750,23750,23750,23750,23750,0
|
|
20230828,164300,17987269750,23750,23750,23750,23750,13985
|
|
20230828,164200,17987269750,23750,23750,23750,23750,0
|
|
20230828,164100,17987269750,23750,23750,23750,23750,0
|
|
20230828,164000,17987269750,23750,23750,23750,23750,0
|
|
20230828,163900,17987269750,23750,23750,23750,23750,0
|
|
20230828,163800,17987269750,23750,23750,23750,23750,0
|
|
20230828,163700,17987269750,23750,23750,23750,23750,0
|
|
20230828,163600,17987269750,23750,23750,23750,23750,0
|
|
20230828,163500,17987269750,23750,23750,23750,23750,0
|
|
20230828,163400,17987269750,23750,23750,23750,23750,0
|
|
20230828,163300,17987269750,23750,23750,23750,23750,0
|
|
20230828,163200,17987269750,23750,23750,23750,23750,0
|
|
20230828,163100,17987269750,23750,23750,23750,23750,0
|
|
20230828,163000,17987269750,23750,23750,23750,23750,0
|
|
20230828,162900,17987269750,23750,23750,23750,23750,0
|
|
20230828,162800,17987269750,23750,23750,23750,23750,0
|
|
20230828,162700,17987269750,23750,23750,23750,23750,0
|
|
20230828,162600,17987269750,23750,23750,23750,23750,0
|
|
20230828,162500,17987269750,23750,23750,23750,23750,0
|
|
20230828,162400,17987269750,23750,23750,23750,23750,0
|
|
20230828,162300,17987269750,23750,23750,23750,23750,0
|
|
20230828,162200,17987269750,23750,23750,23750,23750,0
|
|
20230828,162100,17987269750,23750,23750,23750,23750,0
|
|
20230828,162000,17987269750,23750,23750,23750,23750,0
|
|
20230828,161900,17987269750,23750,23750,23750,23750,0
|
|
20230828,161800,17987269750,23750,23750,23750,23750,0
|
|
20230828,161700,17987269750,23750,23750,23750,23750,0
|
|
20230828,161600,17987269750,23750,23750,23750,23750,0
|
|
20230828,161500,17987269750,23750,23750,23750,23750,0
|
|
20230828,161400,17987269750,23750,23750,23750,23750,0
|
|
20230828,161300,17987269750,23750,23750,23750,23750,13985
|
|
20230828,161200,17987269750,23750,23750,23750,23750,0
|
|
20230828,161100,17987269750,23750,23750,23750,23750,0
|
|
20230828,161000,17987269750,23750,23750,23750,23750,0
|
|
20230828,160900,17987269750,23750,23750,23750,23750,0
|
|
20230828,160800,17987269750,23750,23750,23750,23750,0
|
|
20230828,160700,17987269750,23750,23750,23750,23750,0
|
|
20230828,160600,17987269750,23750,23750,23750,23750,0
|
|
20230828,160500,17987269750,23750,23750,23750,23750,0
|
|
20230828,160400,17987269750,23750,23750,23750,23750,0
|
|
20230828,160300,17987269750,23750,23750,23750,23750,0
|
|
20230828,160200,17987269750,23750,23750,23750,23750,0
|
|
20230828,160100,17987269750,23750,23750,23750,23750,0
|
|
20230828,160000,17987269750,23750,23750,23750,23750,0
|
|
20230828,155900,17987269750,23750,23750,23750,23750,0
|
|
20230828,155800,17987269750,23750,23750,23750,23750,0
|
|
20230828,155700,17987269750,23750,23750,23750,23750,0
|
|
20230828,155600,17987269750,23750,23750,23750,23750,0
|
|
20230828,155500,17987269750,23750,23750,23750,23750,0
|
|
20230828,155400,17987269750,23750,23750,23750,23750,0
|
|
20230828,155300,17987269750,23750,23750,23750,23750,0
|
|
20230828,155200,17987269750,23750,23750,23750,23750,0
|
|
20230828,155100,17987269750,23750,23750,23750,23750,0
|
|
20230828,155000,17987269750,23750,23750,23750,23750,0
|
|
20230828,154900,17987269750,23750,23750,23750,23750,0
|
|
20230828,154800,17987269750,23750,23750,23750,23750,0
|
|
20230828,154700,17987269750,23750,23750,23750,23750,0
|
|
20230828,154600,17987269750,23750,23750,23750,23750,0
|
|
20230828,154500,17987269750,23750,23750,23750,23750,0
|
|
20230828,154400,17987269750,23750,23750,23750,23750,0
|
|
20230828,154300,17987269750,23750,23750,23750,23750,13985
|
|
20230828,154200,17987269750,23750,23750,23750,23750,0
|
|
20230828,154100,17987269750,23750,23750,23750,23750,0
|
|
20230828,154000,17987269750,23750,23750,23750,23750,0
|
|
20230828,153900,17987269750,23750,23750,23750,23750,0
|
|
20230828,153800,17987269750,23750,23750,23750,23750,0
|
|
20230828,153700,17987269750,23750,23750,23750,23750,0
|
|
20230828,153600,17987269750,23750,23750,23750,23750,0
|
|
20230828,153500,17987269750,23750,23750,23750,23750,0
|
|
20230828,153400,17987269750,23750,23750,23750,23750,0
|
|
20230828,153300,17987269750,23750,23750,23750,23750,0
|
|
20230828,153200,17987269750,23750,23750,23750,23750,0
|
|
20230828,153100,17987269750,23750,23750,23750,23750,0
|
|
20230828,153000,17987269750,23750,23750,23750,23750,13985
|
|
20230828,152900,17655126000,23800,23800,23800,23800,0
|
|
20230828,152800,17655126000,23800,23800,23800,23800,0
|
|
20230828,152700,17655126000,23800,23800,23800,23800,0
|
|
20230828,152600,17655126000,23800,23800,23800,23800,0
|
|
20230828,152500,17655126000,23800,23800,23800,23800,0
|
|
20230828,152400,17655126000,23800,23800,23800,23800,0
|
|
20230828,152300,17655126000,23800,23800,23800,23800,0
|
|
20230828,152200,17655126000,23800,23800,23800,23800,0
|
|
20230828,152100,17655126000,23800,23800,23800,23800,0
|
|
20230828,152000,17655126000,23800,23800,23800,23800,0
|
|
20230828,151900,17655126000,23800,23800,23850,23800,1408
|
|
20230828,151800,17621604300,23800,23800,23850,23800,1166
|
|
20230828,151700,17593853100,23800,23750,23850,23700,2765
|
|
20230828,151600,17528130800,23800,23800,23850,23750,463
|
|
20230828,151500,17517118200,23850,23800,23850,23750,847
|
|
20230828,151400,17496955950,23800,23900,23900,23800,2391
|
|
20230828,151300,17440019500,23900,23950,24000,23800,2401
|
|
20230828,151200,17382626100,23900,23950,24000,23900,679
|
|
20230828,151100,17366357300,24000,23950,24000,23900,6179
|
|
20230828,151000,17218295150,23900,23900,23950,23900,1477
|
|
20230828,150900,17182961300,23900,23900,23900,23800,753
|
|
20230828,150800,17165012050,23850,23750,23850,23750,241
|
|
20230828,150700,17159266350,23950,23900,23950,23700,1473
|
|
20230828,150600,17124173100,23900,23850,23900,23800,1292
|
|
20230828,150500,17093325550,23850,23800,23900,23800,740
|
|
20230828,150400,17075673350,23800,23800,23900,23800,979
|
|
20230828,150300,17052305700,23800,23900,23900,23800,987
|
|
20230828,150200,17028745950,23850,23800,23850,23800,1770
|
|
20230828,150100,16986535800,23800,23700,23850,23650,2494
|
|
20230828,150000,16927401250,23700,23700,23700,23650,2084
|
|
20230828,145900,16878015650,23700,23850,23850,23700,1533
|
|
20230828,145800,16841522800,23850,23800,23850,23750,726
|
|
20230828,145700,16824237800,23800,23800,23850,23700,918
|
|
20230828,145600,16802387200,23700,23850,23850,23700,1101
|
|
20230828,145500,16776166350,23800,23750,23850,23700,816
|
|
20230828,145400,16756750200,23800,23800,23850,23750,1231
|
|
20230828,145300,16727429950,23800,23850,23850,23750,406
|
|
20230828,145200,16717770850,23850,23800,23850,23700,1163
|
|
20230828,145100,16690106050,23850,23850,23900,23800,904
|
|
20230828,145000,16668547850,23850,23800,23850,23800,1047
|
|
20230828,144900,16643586600,23800,23850,23850,23750,1309
|
|
20230828,144800,16612437100,23850,23800,23850,23750,885
|
|
20230828,144700,16591346650,23800,23800,23850,23750,1076
|
|
20230828,144600,16565748000,23750,23800,23850,23750,842
|
|
20230828,144500,16545721900,23800,23850,23850,23750,965
|
|
20230828,144400,16522744850,23850,23800,23900,23750,2271
|
|
20230828,144300,16468681050,23850,23850,23850,23750,1402
|
|
20230828,144200,16435304900,23850,23900,23900,23800,1510
|
|
20230828,144100,16399299150,23850,23900,23950,23850,3853
|
|
20230828,144000,16307318950,23900,23900,23950,23850,1500
|
|
20230828,143900,16271446450,23850,23850,23900,23850,1098
|
|
20230828,143800,16245243450,23850,23850,23900,23800,731
|
|
20230828,143700,16227813550,23950,23850,23950,23800,1088
|
|
20230828,143600,16201825150,23850,23900,23900,23800,1436
|
|
20230828,143500,16167573350,23850,23850,23900,23800,1121
|
|
20230828,143400,16140815900,23850,23800,23900,23800,885
|
|
20230828,143300,16119687050,23800,23950,23950,23800,1512
|
|
20230828,143200,16083524000,23850,23850,23900,23850,2340
|
|
20230828,143100,16027642950,23800,23950,24000,23800,5968
|
|
20230828,143000,15884626300,23950,23850,23950,23850,5140
|
|
20230828,142900,15761670700,23850,23750,23900,23750,8340
|
|
20230828,142800,15563029050,23800,23650,23800,23650,3703
|
|
20230828,142700,15475178800,23700,23700,23700,23650,2771
|
|
20230828,142600,15409521950,23700,23600,23700,23600,3772
|
|
20230828,142500,15320325150,23550,23550,23650,23550,4270
|
|
20230828,142400,15219582700,23550,23500,23550,23450,1970
|
|
20230828,142300,15173266200,23500,23500,23550,23500,1076
|
|
20230828,142200,15147956000,23500,23550,23550,23500,688
|
|
20230828,142100,15131757450,23500,23550,23550,23450,1393
|
|
20230828,142000,15098995800,23550,23500,23550,23500,1277
|
|
20230828,141900,15068980200,23550,23450,23550,23450,2559
|
|
20230828,141800,15008827850,23500,23450,23500,23450,944
|
|
20230828,141700,14986654500,23500,23500,23500,23450,1303
|
|
20230828,141600,14956055750,23450,23450,23550,23450,1552
|
|
20230828,141500,14919610000,23500,23450,23500,23450,1237
|
|
20230828,141400,14890548150,23500,23450,23500,23400,1115
|
|
20230828,141300,14864398450,23450,23400,23450,23350,915
|
|
20230828,141200,14842984700,23400,23350,23450,23350,1597
|
|
20230828,141100,14805576400,23300,23400,23450,23300,2107
|
|
20230828,141000,14756219450,23400,23450,23450,23350,689
|
|
20230828,140900,14740102850,23400,23400,23450,23350,1101
|
|
20230828,140800,14714335750,23400,23500,23500,23350,654
|
|
20230828,140700,14699021900,23450,23500,23500,23400,1575
|
|
20230828,140600,14662094150,23450,23500,23500,23400,1265
|
|
20230828,140500,14632409250,23500,23500,23500,23450,590
|
|
20230828,140400,14618554150,23550,23450,23550,23400,2242
|
|
20230828,140300,14565913000,23450,23450,23500,23400,1064
|
|
20230828,140200,14540932150,23500,23450,23500,23400,1070
|
|
20230828,140100,14515824400,23450,23400,23500,23400,1249
|
|
20230828,140000,14486545650,23400,23550,23550,23400,732
|
|
20230828,135900,14469373400,23500,23500,23550,23400,1879
|
|
20230828,135800,14425278900,23500,23500,23550,23450,800
|
|
20230828,135700,14406484700,23500,23500,23550,23450,580
|
|
20230828,135600,14392855450,23500,23550,23550,23450,2377
|
|
20230828,135500,14336972150,23500,23550,23600,23500,1645
|
|
20230828,135400,14298248300,23550,23550,23600,23500,1404
|
|
20230828,135300,14265194600,23600,23500,23600,23450,2733
|
|
20230828,135200,14200904000,23550,23400,23550,23400,5462
|
|
20230828,135100,14072530450,23400,23400,23450,23400,799
|
|
20230828,135000,14053826650,23400,23400,23450,23350,1119
|
|
20230828,134900,14027647100,23350,23400,23450,23350,867
|
|
20230828,134800,14007359000,23400,23450,23450,23300,2066
|
|
20230828,134700,13959071000,23500,23400,23500,23400,3015
|
|
20230828,134600,13888247500,23500,23300,23500,23300,3817
|
|
20230828,134500,13798859300,23400,23400,23400,23250,1545
|
|
20230828,134400,13762780700,23450,23300,23450,23200,3214
|
|
20230828,134300,13687933650,23250,23400,23400,23250,3189
|
|
20230828,134200,13613568650,23300,23350,23450,23300,2331
|
|
20230828,134100,13559091750,23350,23350,23400,23350,795
|
|
20230828,134000,13540495950,23400,23450,23450,23400,1800
|
|
20230828,133900,13498349750,23450,23400,23450,23350,984
|
|
20230828,133800,13475320000,23400,23400,23400,23350,1474
|
|
20230828,133700,13440887900,23350,23450,23450,23350,997
|
|
20230828,133600,13417542450,23450,23450,23500,23400,1958
|
|
20230828,133500,13371649850,23450,23400,23450,23400,3316
|
|
20230828,133400,13293931150,23450,23400,23450,23350,1255
|
|
20230828,133300,13264548600,23400,23350,23400,23250,894
|
|
20230828,133200,13243689700,23300,23350,23400,23300,1564
|
|
20230828,133100,13207155250,23400,23400,23400,23350,1091
|
|
20230828,133000,13181634300,23350,23300,23450,23300,1480
|
|
20230828,132900,13147000050,23400,23350,23400,23300,1747
|
|
20230828,132800,13106143300,23350,23350,23350,23300,600
|
|
20230828,132700,13092139250,23350,23400,23400,23350,2993
|
|
20230828,132600,13022120350,23400,23350,23400,23350,1374
|
|
20230828,132500,12989974450,23350,23350,23400,23200,2648
|
|
20230828,132400,12928326800,23400,23350,23400,23300,2711
|
|
20230828,132300,12865010500,23350,23250,23350,23250,1632
|
|
20230828,132200,12827018000,23250,23250,23350,23200,1417
|
|
20230828,132100,12794044600,23300,23250,23300,23250,969
|
|
20230828,132000,12771489050,23250,23250,23300,23200,1003
|
|
20230828,131900,12748164650,23250,23250,23300,23250,1217
|
|
20230828,131800,12719848350,23250,23200,23300,23200,1472
|
|
20230828,131700,12685633450,23200,23250,23250,23100,2179
|
|
20230828,131600,12635150100,23250,23250,23300,23150,1879
|
|
20230828,131500,12591463000,23300,23250,23300,23250,2365
|
|
20230828,131400,12536426650,23250,23250,23250,23200,1817
|
|
20230828,131300,12494223600,23250,23200,23250,23100,3183
|
|
20230828,131200,12420420200,23150,23200,23200,23150,1357
|
|
20230828,131100,12388965750,23250,23200,23250,23200,600
|
|
20230828,131000,12375025650,23250,23200,23300,23200,2399
|
|
20230828,130900,12319272100,23200,23050,23250,23050,1709
|
|
20230828,130800,12279697200,23100,23100,23200,23100,3382
|
|
20230828,130700,12201498600,23100,23150,23200,23050,1477
|
|
20230828,130600,12167367500,23150,23050,23150,23050,1043
|
|
20230828,130500,12143263250,23050,23100,23100,23050,438
|
|
20230828,130400,12133165750,23050,23100,23150,23050,1131
|
|
20230828,130300,12107047050,23050,23050,23100,23000,652
|
|
20230828,130200,12092026300,23050,23050,23100,23000,926
|
|
20230828,130100,12070688800,23100,23050,23150,23050,858
|
|
20230828,130000,12050880300,23050,23050,23100,23000,1322
|
|
20230828,125900,12020406800,23050,23000,23050,22950,749
|
|
20230828,125800,12003160950,22950,22950,23100,22950,881
|
|
20230828,125700,11982874050,22950,22900,22950,22900,854
|
|
20230828,125600,11963306100,22900,22950,23100,22900,1563
|
|
20230828,125500,11927443100,22900,22900,22950,22900,310
|
|
20230828,125400,11920340550,22950,22950,22950,22850,1382
|
|
20230828,125300,11888667150,22950,22850,22950,22850,1045
|
|
20230828,125200,11864770150,22850,22900,22900,22850,1152
|
|
20230828,125100,11838406700,22900,22950,22950,22850,1274
|
|
20230828,125000,11809244150,22950,22900,22950,22850,1247
|
|
20230828,124900,11780713400,22900,22900,22900,22850,2373
|
|
20230828,124800,11726464950,22900,22950,23000,22900,5509
|
|
20230828,124700,11600165750,23000,23000,23050,22950,706
|
|
20230828,124600,11583931600,23000,22950,23050,22950,1669
|
|
20230828,124500,11545548350,22950,23000,23050,22950,677
|
|
20230828,124400,11529984100,23000,23050,23050,22950,2013
|
|
20230828,124300,11483667300,23050,23050,23050,22950,531
|
|
20230828,124200,11471451750,23000,23150,23250,22900,22850
|
|
20230828,124100,10946084000,23150,23200,23200,23150,839
|
|
20230828,124000,10926642850,23200,23200,23200,23150,1475
|
|
20230828,123900,10892431800,23250,23200,23250,23200,928
|
|
20230828,123800,10870882350,23200,23150,23250,23150,2804
|
|
20230828,123700,10805858850,23200,23150,23200,23050,739
|
|
20230828,123600,10788758850,23150,23150,23150,23050,531
|
|
20230828,123500,10776491600,23100,23150,23200,23050,1443
|
|
20230828,123400,10743111800,23150,23050,23150,23000,3845
|
|
20230828,123300,10654178400,23000,22950,23050,22950,2004
|
|
20230828,123200,10608133850,22950,23000,23000,22950,1393
|
|
20230828,123100,10576152100,23000,23000,23000,22950,558
|
|
20230828,123000,10563333400,23000,23000,23000,22950,378
|
|
20230828,122900,10554652050,23000,23000,23000,22950,170
|
|
20230828,122800,10550746200,23000,23000,23050,22950,1374
|
|
20230828,122700,10519189950,23000,23050,23050,23000,267
|
|
20230828,122600,10513046550,23000,23050,23050,23000,519
|
|
20230828,122500,10501107500,23000,23050,23050,23000,1498
|
|
20230828,122400,10466651250,23100,23000,23100,23000,1569
|
|
20230828,122300,10430532100,23000,23050,23050,23000,486
|
|
20230828,122200,10419352900,23050,22950,23050,22950,699
|
|
20230828,122100,10403307000,22950,22950,23000,22950,940
|
|
20230828,122000,10381732800,22950,22950,23000,22950,1636
|
|
20230828,121900,10344131600,22950,22950,23000,22950,777
|
|
20230828,121800,10326295950,22950,23000,23000,22900,1226
|
|
20230828,121700,10298192000,23000,22950,23000,22950,390
|
|
20230828,121600,10289240450,23000,23000,23000,22950,120
|
|
20230828,121500,10286484900,22950,22950,23000,22950,507
|
|
20230828,121400,10274848500,22950,23000,23000,22900,800
|
|
20230828,121300,10256488300,23000,23000,23050,22950,376
|
|
20230828,121200,10247850400,22950,23000,23050,22950,224
|
|
20230828,121100,10242705800,23000,23000,23050,22950,838
|
|
20230828,121000,10223423200,23050,23000,23050,22950,805
|
|
20230828,120900,10204923750,23000,22950,23000,22900,1378
|
|
20230828,120800,10173308200,22950,23000,23000,22900,716
|
|
20230828,120700,10156883400,23000,22950,23000,22950,1100
|
|
20230828,120600,10131638000,23000,23000,23000,22950,535
|
|
20230828,120500,10119358250,23000,22950,23050,22900,778
|
|
20230828,120400,10101483300,22950,22950,23000,22950,770
|
|
20230828,120300,10083805550,22950,22950,23000,22950,619
|
|
20230828,120200,10069595050,23000,23000,23000,22950,229
|
|
20230828,120100,10064336850,23000,22950,23000,22950,1781
|
|
20230828,120000,10023458400,22950,22950,23000,22950,1637
|
|
20230828,115900,9985865600,23000,23050,23100,23000,1372
|
|
20230828,115800,9954301700,23100,23050,23100,23000,922
|
|
20230828,115700,9933076700,23100,23000,23100,23000,1114
|
|
20230828,115600,9907423250,23050,23000,23050,23000,566
|
|
20230828,115500,9894394000,23050,23000,23050,23000,739
|
|
20230828,115400,9877395550,23000,23050,23050,23000,120
|
|
20230828,115300,9874634300,23050,23050,23100,23000,949
|
|
20230828,115200,9852801250,23000,23050,23050,23000,531
|
|
20230828,115100,9840584050,23050,23100,23100,23000,1650
|
|
20230828,115000,9802617000,23100,23050,23100,23050,872
|
|
20230828,114900,9782517150,23100,23050,23100,23050,329
|
|
20230828,114800,9774922100,23100,23100,23100,23050,903
|
|
20230828,114700,9754090750,23050,23100,23100,23050,506
|
|
20230828,114600,9742422050,23050,23050,23100,23050,619
|
|
20230828,114500,9728152450,23050,23050,23100,23000,2205
|
|
20230828,114400,9677379950,23100,23100,23100,23050,197
|
|
20230828,114300,9672838250,23100,23100,23100,23100,317
|
|
20230828,114200,9665515550,23100,23100,23150,23050,923
|
|
20230828,114100,9644206800,23100,23100,23100,23050,455
|
|
20230828,114000,9633717050,23100,23050,23100,23000,744
|
|
20230828,113900,9616585750,23050,23050,23050,23000,1960
|
|
20230828,113800,9571453800,23050,23050,23050,23000,773
|
|
20230828,113700,9553659900,23050,23050,23050,23000,571
|
|
20230828,113600,9540520400,23050,23050,23100,23000,1284
|
|
20230828,113500,9510888350,23050,23050,23100,23050,346
|
|
20230828,113400,9502910800,23000,23050,23050,23000,1202
|
|
20230828,113300,9475232950,23050,23000,23050,23000,730
|
|
20230828,113200,9458431500,23050,23050,23050,23000,867
|
|
20230828,113100,9438486700,23050,22950,23050,22950,1826
|
|
20230828,113000,9396506500,23000,22950,23000,22950,311
|
|
20230828,112900,9389365150,22950,22950,23000,22950,682
|
|
20230828,112800,9373712000,22950,22950,23000,22900,1221
|
|
20230828,112700,9345704200,22900,22950,22950,22900,2401
|
|
20230828,112600,9290708800,22950,22950,23000,22900,7017
|
|
20230828,112500,9129667300,22900,23000,23000,22900,4660
|
|
20230828,112400,9022823600,23000,23000,23000,22950,1307
|
|
20230828,112300,8992795000,22950,23100,23100,22950,15266
|
|
20230828,112200,8641626650,23100,23100,23150,23050,1488
|
|
20230828,112100,8607254350,23100,23150,23150,23050,834
|
|
20230828,112000,8587994200,23150,23100,23150,23050,967
|
|
20230828,111900,8565669700,23100,23150,23150,23050,721
|
|
20230828,111800,8549027600,23050,23150,23150,23050,3311
|
|
20230828,111700,8472601350,23200,23150,23200,23150,540
|
|
20230828,111600,8460098050,23200,23200,23200,23150,451
|
|
20230828,111500,8449650550,23200,23150,23200,23150,751
|
|
20230828,111400,8432240600,23200,23250,23250,23200,700
|
|
20230828,111300,8415999000,23200,23100,23250,23100,3590
|
|
20230828,111200,8333005050,23100,23050,23150,23000,4057
|
|
20230828,111100,8239300100,23050,23050,23100,23000,4167
|
|
20230828,111000,8143403300,23050,23100,23100,23050,1476
|
|
20230828,110900,8109379150,23100,23050,23100,23050,2332
|
|
20230828,110800,8055625800,23100,23050,23100,23050,1634
|
|
20230828,110700,8017960350,23050,23050,23100,23050,924
|
|
20230828,110600,7996659650,23050,23100,23100,23050,1946
|
|
20230828,110500,7951781350,23100,23050,23100,23050,2751
|
|
20230828,110400,7888325650,23050,23100,23100,23050,2137
|
|
20230828,110300,7839039900,23050,23100,23150,23050,2043
|
|
20230828,110200,7791916350,23100,23200,23200,23100,469
|
|
20230828,110100,7781068750,23150,23250,23250,23150,926
|
|
20230828,110000,7759606400,23250,23150,23250,23150,3732
|
|
20230828,105900,7673111450,23150,23150,23150,23050,3511
|
|
20230828,105800,7592000200,23150,23150,23200,23150,3220
|
|
20230828,105700,7517449900,23150,23200,23200,23150,1073
|
|
20230828,105600,7492570100,23200,23200,23200,23150,860
|
|
20230828,105500,7472651350,23150,23150,23250,23150,747
|
|
20230828,105400,7455328150,23150,23200,23200,23150,756
|
|
20230828,105300,7437818650,23150,23250,23300,23150,2462
|
|
20230828,105200,7380690950,23250,23300,23300,23200,702
|
|
20230828,105100,7364365250,23300,23250,23300,23200,3581
|
|
20230828,105000,7281251500,23200,23300,23300,23200,788
|
|
20230828,104900,7262933550,23300,23250,23300,23200,611
|
|
20230828,104800,7248727400,23250,23300,23300,23250,320
|
|
20230828,104700,7241279500,23250,23300,23300,23250,816
|
|
20230828,104600,7222295850,23300,23250,23300,23200,1448
|
|
20230828,104500,7188571750,23250,23200,23250,23200,777
|
|
20230828,104400,7170517200,23200,23200,23250,23200,1303
|
|
20230828,104300,7140286550,23200,23150,23250,23150,1160
|
|
20230828,104200,7113388200,23200,23150,23200,23100,1000
|
|
20230828,104100,7090244900,23050,23100,23150,23050,2334
|
|
20230828,104000,7036337600,23100,23150,23150,23100,1067
|
|
20230828,103900,7011678100,23150,23200,23250,23150,2280
|
|
20230828,103800,6958869050,23250,23150,23250,23150,485
|
|
20230828,103700,6947617850,23150,23150,23250,23100,1647
|
|
20230828,103600,6909437550,23150,23150,23150,23100,1276
|
|
20230828,103500,6879935200,23150,23100,23150,23050,6359
|
|
20230828,103400,6733250000,23100,23150,23150,23100,2694
|
|
20230828,103300,6670997650,23200,23200,23200,23100,5316
|
|
20230828,103200,6547926500,23150,23300,23300,23150,8485
|
|
20230828,103100,6350867750,23300,23350,23350,23250,4744
|
|
20230828,103000,6240336250,23400,23350,23400,23300,684
|
|
20230828,102900,6224364250,23350,23350,23400,23300,1435
|
|
20230828,102800,6190864900,23350,23350,23450,23350,361
|
|
20230828,102700,6182431600,23350,23400,23450,23350,441
|
|
20230828,102600,6172121250,23350,23400,23400,23350,2621
|
|
20230828,102500,6110880150,23350,23400,23400,23350,3215
|
|
20230828,102400,6035777000,23400,23400,23400,23350,1037
|
|
20230828,102300,6011532800,23400,23400,23450,23350,4080
|
|
20230828,102200,5916100950,23400,23500,23500,23400,1210
|
|
20230828,102100,5887733050,23500,23450,23500,23450,820
|
|
20230828,102000,5868497300,23450,23450,23500,23450,329
|
|
20230828,101900,5860769400,23450,23500,23500,23450,1653
|
|
20230828,101800,5821936900,23500,23500,23500,23450,461
|
|
20230828,101700,5811118050,23450,23400,23550,23400,2115
|
|
20230828,101600,5761496750,23400,23450,23450,23350,2199
|
|
20230828,101500,5710060800,23450,23400,23450,23350,2090
|
|
20230828,101400,5661164500,23400,23450,23450,23400,1315
|
|
20230828,101300,5630393300,23450,23450,23450,23400,658
|
|
20230828,101200,5614970300,23400,23400,23450,23400,919
|
|
20230828,101100,5593461900,23400,23350,23400,23350,2499
|
|
20230828,101000,5535077050,23350,23450,23450,23350,3268
|
|
20230828,100900,5458601100,23450,23450,23450,23400,1171
|
|
20230828,100800,5431149600,23450,23450,23450,23400,808
|
|
20230828,100700,5412212650,23450,23450,23500,23400,866
|
|
20230828,100600,5391920800,23450,23450,23500,23400,1883
|
|
20230828,100500,5347760700,23400,23450,23500,23400,3994
|
|
20230828,100400,5254231000,23500,23450,23500,23400,1916
|
|
20230828,100300,5209302250,23450,23550,23550,23450,4152
|
|
20230828,100200,5111775600,23550,23450,23550,23450,794
|
|
20230828,100100,5093129250,23500,23450,23500,23450,2793
|
|
20230828,100000,5027591600,23450,23500,23550,23450,2424
|
|
20230828,095900,4970742400,23500,23500,23550,23500,1185
|
|
20230828,095800,4942892950,23500,23550,23600,23500,645
|
|
20230828,095700,4927703900,23500,23650,23650,23500,2189
|
|
20230828,095600,4876171650,23700,23600,23700,23600,262
|
|
20230828,095500,4869970900,23650,23750,23750,23650,2147
|
|
20230828,095400,4819037450,23750,23500,23750,23500,2400
|
|
20230828,095300,4762275450,23550,23450,23600,23450,1241
|
|
20230828,095200,4733126000,23500,23500,23600,23450,4386
|
|
20230828,095100,4630158450,23450,23400,23600,23400,5049
|
|
20230828,095000,4511652500,23500,23500,23600,23350,10039
|
|
20230828,094900,4276175400,23500,23600,23600,23500,1548
|
|
20230828,094800,4239721100,23650,23700,23700,23600,937
|
|
20230828,094700,4217590350,23700,23700,23700,23650,2661
|
|
20230828,094600,4154581100,23700,23700,23700,23650,597
|
|
20230828,094500,4140432250,23650,23600,23700,23600,2423
|
|
20230828,094400,4083193900,23550,23500,23600,23450,4082
|
|
20230828,094300,3987170600,23450,23600,23650,23450,12191
|
|
20230828,094200,3700135450,23650,23650,23700,23600,4158
|
|
20230828,094100,3601925700,23600,23750,23750,23600,4819
|
|
20230828,094000,3487937100,23700,23700,23750,23650,2662
|
|
20230828,093900,3424904650,23700,23700,23700,23700,1226
|
|
20230828,093800,3395848450,23700,23650,23700,23650,1729
|
|
20230828,093700,3354901000,23700,23650,23750,23650,5166
|
|
20230828,093600,3232605350,23650,23800,23800,23650,3849
|
|
20230828,093500,3141349000,23800,23750,23850,23750,3810
|
|
20230828,093400,3050751050,23750,23900,23900,23750,8565
|
|
20230828,093300,2846890350,23900,23900,23900,23850,1978
|
|
20230828,093200,2799713600,23900,23900,23950,23850,813
|
|
20230828,093100,2780284750,23900,23950,23950,23900,3521
|
|
20230828,093000,2696065650,24050,24100,24100,23950,2142
|
|
20230828,092900,2644720450,24050,24050,24100,23950,803
|
|
20230828,092800,2625439100,24000,24100,24100,24000,673
|
|
20230828,092700,2609285200,24000,23950,24100,23950,2571
|
|
20230828,092600,2547572750,23950,23950,24000,23900,1134
|
|
20230828,092500,2520420000,23950,24000,24050,23900,1745
|
|
20230828,092400,2478588650,24100,24050,24100,24000,463
|
|
20230828,092300,2467469200,24050,24050,24150,24000,4222
|
|
20230828,092200,2366003350,24100,24150,24300,24100,5274
|
|
20230828,092100,2238408550,24150,24050,24150,24000,1760
|
|
20230828,092000,2196061050,24050,24000,24050,23900,2481
|
|
20230828,091900,2136623600,24000,23900,24000,23850,3319
|
|
20230828,091800,2057396050,23900,23950,24000,23850,3623
|
|
20230828,091700,1970813800,23950,23900,23950,23850,2078
|
|
20230828,091600,1921135450,24000,24100,24150,23850,3406
|
|
20230828,091500,1839523400,24100,24050,24150,23950,1501
|
|
20230828,091400,1803417800,24000,23850,24000,23850,6214
|
|
20230828,091300,1654867250,23900,24000,24000,23850,1379
|
|
20230828,091200,1621904600,24000,23850,24050,23800,5607
|
|
20230828,091100,1487717400,23800,23950,24050,23800,6452
|
|
20230828,091000,1333781350,23950,24050,24050,23850,2780
|
|
20230828,090900,1267146350,24000,23750,24000,23600,9748
|
|
20230828,090800,1035529800,23750,24150,24150,23600,9428
|
|
20230828,090700,810142450,24150,24500,24650,24100,12267
|
|
20230828,090600,513821350,24500,24700,24800,24500,3755
|
|
20230828,090500,421241500,24700,24750,24750,24700,506
|
|
20230828,090400,408725250,24750,24900,24900,24700,3722
|
|
20230828,090300,316432850,24950,25250,25250,24950,1459
|
|
20230828,090200,279907850,25200,25150,25250,24950,1951
|
|
20230828,090100,230819250,25150,25050,25150,24850,3948
|
|
20230828,090000,132249800,25100,25050,25200,24950,5277
|