714 lines
39 KiB
CSV
714 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,205100,21396062000,26100,26100,26100,26100,18544
|
|
20230830,205000,21396062000,26100,26100,26100,26100,0
|
|
20230830,204900,21396062000,26100,26100,26100,26100,0
|
|
20230830,204800,21396062000,26100,26100,26100,26100,0
|
|
20230830,204700,21396062000,26100,26100,26100,26100,0
|
|
20230830,204600,21396062000,26100,26100,26100,26100,0
|
|
20230830,204500,21396062000,26100,26100,26100,26100,0
|
|
20230830,204400,21396062000,26100,26100,26100,26100,0
|
|
20230830,204300,21396062000,26100,26100,26100,26100,0
|
|
20230830,204200,21396062000,26100,26100,26100,26100,0
|
|
20230830,204100,21396062000,26100,26100,26100,26100,0
|
|
20230830,204000,21396062000,26100,26100,26100,26100,0
|
|
20230830,203900,21396062000,26100,26100,26100,26100,0
|
|
20230830,203800,21396062000,26100,26100,26100,26100,0
|
|
20230830,203700,21396062000,26100,26100,26100,26100,0
|
|
20230830,203600,21396062000,26100,26100,26100,26100,0
|
|
20230830,203500,21396062000,26100,26100,26100,26100,0
|
|
20230830,203400,21396062000,26100,26100,26100,26100,0
|
|
20230830,203300,21396062000,26100,26100,26100,26100,0
|
|
20230830,203200,21396062000,26100,26100,26100,26100,0
|
|
20230830,203100,21396062000,26100,26100,26100,26100,0
|
|
20230830,203000,21396062000,26100,26100,26100,26100,0
|
|
20230830,202900,21396062000,26100,26100,26100,26100,0
|
|
20230830,202800,21396062000,26100,26100,26100,26100,0
|
|
20230830,202700,21396062000,26100,26100,26100,26100,0
|
|
20230830,202600,21396062000,26100,26100,26100,26100,0
|
|
20230830,202500,21396062000,26100,26100,26100,26100,0
|
|
20230830,202400,21396062000,26100,26100,26100,26100,0
|
|
20230830,202300,21396062000,26100,26100,26100,26100,0
|
|
20230830,202200,21396062000,26100,26100,26100,26100,0
|
|
20230830,202100,21396062000,26100,26100,26100,26100,18544
|
|
20230830,202000,21396062000,26100,26100,26100,26100,0
|
|
20230830,201900,21396062000,26100,26100,26100,26100,0
|
|
20230830,201800,21396062000,26100,26100,26100,26100,0
|
|
20230830,201700,21396062000,26100,26100,26100,26100,0
|
|
20230830,201600,21396062000,26100,26100,26100,26100,0
|
|
20230830,201500,21396062000,26100,26100,26100,26100,0
|
|
20230830,201400,21396062000,26100,26100,26100,26100,0
|
|
20230830,201300,21396062000,26100,26100,26100,26100,0
|
|
20230830,201200,21396062000,26100,26100,26100,26100,0
|
|
20230830,201100,21396062000,26100,26100,26100,26100,0
|
|
20230830,201000,21396062000,26100,26100,26100,26100,0
|
|
20230830,200900,21396062000,26100,26100,26100,26100,0
|
|
20230830,200800,21396062000,26100,26100,26100,26100,0
|
|
20230830,200700,21396062000,26100,26100,26100,26100,0
|
|
20230830,200600,21396062000,26100,26100,26100,26100,0
|
|
20230830,200500,21396062000,26100,26100,26100,26100,0
|
|
20230830,200400,21396062000,26100,26100,26100,26100,0
|
|
20230830,200300,21396062000,26100,26100,26100,26100,0
|
|
20230830,200200,21396062000,26100,26100,26100,26100,0
|
|
20230830,200100,21396062000,26100,26100,26100,26100,0
|
|
20230830,200000,21396062000,26100,26100,26100,26100,0
|
|
20230830,195900,21396062000,26100,26100,26100,26100,0
|
|
20230830,195800,21396062000,26100,26100,26100,26100,0
|
|
20230830,195700,21396062000,26100,26100,26100,26100,0
|
|
20230830,195600,21396062000,26100,26100,26100,26100,0
|
|
20230830,195500,21396062000,26100,26100,26100,26100,0
|
|
20230830,195400,21396062000,26100,26100,26100,26100,0
|
|
20230830,195300,21396062000,26100,26100,26100,26100,0
|
|
20230830,195200,21396062000,26100,26100,26100,26100,0
|
|
20230830,195100,21396062000,26100,26100,26100,26100,18544
|
|
20230830,195000,21396062000,26100,26100,26100,26100,0
|
|
20230830,194900,21396062000,26100,26100,26100,26100,0
|
|
20230830,194800,21396062000,26100,26100,26100,26100,0
|
|
20230830,194700,21396062000,26100,26100,26100,26100,0
|
|
20230830,194600,21396062000,26100,26100,26100,26100,0
|
|
20230830,194500,21396062000,26100,26100,26100,26100,0
|
|
20230830,194400,21396062000,26100,26100,26100,26100,0
|
|
20230830,194300,21396062000,26100,26100,26100,26100,0
|
|
20230830,194200,21396062000,26100,26100,26100,26100,0
|
|
20230830,194100,21396062000,26100,26100,26100,26100,0
|
|
20230830,194000,21396062000,26100,26100,26100,26100,0
|
|
20230830,193900,21396062000,26100,26100,26100,26100,0
|
|
20230830,193800,21396062000,26100,26100,26100,26100,0
|
|
20230830,193700,21396062000,26100,26100,26100,26100,0
|
|
20230830,193600,21396062000,26100,26100,26100,26100,0
|
|
20230830,193500,21396062000,26100,26100,26100,26100,0
|
|
20230830,193400,21396062000,26100,26100,26100,26100,0
|
|
20230830,193300,21396062000,26100,26100,26100,26100,0
|
|
20230830,193200,21396062000,26100,26100,26100,26100,0
|
|
20230830,193100,21396062000,26100,26100,26100,26100,0
|
|
20230830,193000,21396062000,26100,26100,26100,26100,0
|
|
20230830,192900,21396062000,26100,26100,26100,26100,0
|
|
20230830,192800,21396062000,26100,26100,26100,26100,0
|
|
20230830,192700,21396062000,26100,26100,26100,26100,0
|
|
20230830,192600,21396062000,26100,26100,26100,26100,0
|
|
20230830,192500,21396062000,26100,26100,26100,26100,0
|
|
20230830,192400,21396062000,26100,26100,26100,26100,0
|
|
20230830,192300,21396062000,26100,26100,26100,26100,0
|
|
20230830,192200,21396062000,26100,26100,26100,26100,0
|
|
20230830,192100,21396062000,26100,26100,26100,26100,18544
|
|
20230830,192000,21396062000,26100,26100,26100,26100,0
|
|
20230830,191900,21396062000,26100,26100,26100,26100,0
|
|
20230830,191800,21396062000,26100,26100,26100,26100,0
|
|
20230830,191700,21396062000,26100,26100,26100,26100,0
|
|
20230830,191600,21396062000,26100,26100,26100,26100,0
|
|
20230830,191500,21396062000,26100,26100,26100,26100,0
|
|
20230830,191400,21396062000,26100,26100,26100,26100,0
|
|
20230830,191300,21396062000,26100,26100,26100,26100,0
|
|
20230830,191200,21396062000,26100,26100,26100,26100,0
|
|
20230830,191100,21396062000,26100,26100,26100,26100,0
|
|
20230830,191000,21396062000,26100,26100,26100,26100,0
|
|
20230830,190900,21396062000,26100,26100,26100,26100,0
|
|
20230830,190800,21396062000,26100,26100,26100,26100,0
|
|
20230830,190700,21396062000,26100,26100,26100,26100,0
|
|
20230830,190600,21396062000,26100,26100,26100,26100,0
|
|
20230830,190500,21396062000,26100,26100,26100,26100,0
|
|
20230830,190400,21396062000,26100,26100,26100,26100,0
|
|
20230830,190300,21396062000,26100,26100,26100,26100,0
|
|
20230830,190200,21396062000,26100,26100,26100,26100,0
|
|
20230830,190100,21396062000,26100,26100,26100,26100,0
|
|
20230830,190000,21396062000,26100,26100,26100,26100,0
|
|
20230830,185900,21396062000,26100,26100,26100,26100,0
|
|
20230830,185800,21396062000,26100,26100,26100,26100,0
|
|
20230830,185700,21396062000,26100,26100,26100,26100,0
|
|
20230830,185600,21396062000,26100,26100,26100,26100,0
|
|
20230830,185500,21396062000,26100,26100,26100,26100,0
|
|
20230830,185400,21396062000,26100,26100,26100,26100,0
|
|
20230830,185300,21396062000,26100,26100,26100,26100,0
|
|
20230830,185200,21396062000,26100,26100,26100,26100,0
|
|
20230830,185100,21396062000,26100,26100,26100,26100,18544
|
|
20230830,185000,21396062000,26100,26100,26100,26100,0
|
|
20230830,184900,21396062000,26100,26100,26100,26100,0
|
|
20230830,184800,21396062000,26100,26100,26100,26100,0
|
|
20230830,184700,21396062000,26100,26100,26100,26100,0
|
|
20230830,184600,21396062000,26100,26100,26100,26100,0
|
|
20230830,184500,21396062000,26100,26100,26100,26100,0
|
|
20230830,184400,21396062000,26100,26100,26100,26100,0
|
|
20230830,184300,21396062000,26100,26100,26100,26100,0
|
|
20230830,184200,21396062000,26100,26100,26100,26100,0
|
|
20230830,184100,21396062000,26100,26100,26100,26100,0
|
|
20230830,184000,21396062000,26100,26100,26100,26100,0
|
|
20230830,183900,21396062000,26100,26100,26100,26100,0
|
|
20230830,183800,21396062000,26100,26100,26100,26100,0
|
|
20230830,183700,21396062000,26100,26100,26100,26100,0
|
|
20230830,183600,21396062000,26100,26100,26100,26100,0
|
|
20230830,183500,21396062000,26100,26100,26100,26100,0
|
|
20230830,183400,21396062000,26100,26100,26100,26100,0
|
|
20230830,183300,21396062000,26100,26100,26100,26100,0
|
|
20230830,183200,21396062000,26100,26100,26100,26100,0
|
|
20230830,183100,21396062000,26100,26100,26100,26100,0
|
|
20230830,183000,21396062000,26100,26100,26100,26100,0
|
|
20230830,182900,21396062000,26100,26100,26100,26100,0
|
|
20230830,182800,21396062000,26100,26100,26100,26100,0
|
|
20230830,182700,21396062000,26100,26100,26100,26100,0
|
|
20230830,182600,21396062000,26100,26100,26100,26100,0
|
|
20230830,182500,21396062000,26100,26100,26100,26100,0
|
|
20230830,182400,21396062000,26100,26100,26100,26100,0
|
|
20230830,182300,21396062000,26100,26100,26100,26100,0
|
|
20230830,182200,21396062000,26100,26100,26100,26100,0
|
|
20230830,182100,21396062000,26100,26100,26100,26100,18544
|
|
20230830,182000,21396062000,26100,26100,26100,26100,0
|
|
20230830,181900,21396062000,26100,26100,26100,26100,0
|
|
20230830,181800,21396062000,26100,26100,26100,26100,0
|
|
20230830,181700,21396062000,26100,26100,26100,26100,0
|
|
20230830,181600,21396062000,26100,26100,26100,26100,0
|
|
20230830,181500,21396062000,26100,26100,26100,26100,0
|
|
20230830,181400,21396062000,26100,26100,26100,26100,0
|
|
20230830,181300,21396062000,26100,26100,26100,26100,0
|
|
20230830,181200,21396062000,26100,26100,26100,26100,0
|
|
20230830,181100,21396062000,26100,26100,26100,26100,0
|
|
20230830,181000,21396062000,26100,26100,26100,26100,0
|
|
20230830,180900,21396062000,26100,26100,26100,26100,0
|
|
20230830,180800,21396062000,26100,26100,26100,26100,0
|
|
20230830,180700,21396062000,26100,26100,26100,26100,0
|
|
20230830,180600,21396062000,26100,26100,26100,26100,0
|
|
20230830,180500,21396062000,26100,26100,26100,26100,0
|
|
20230830,180400,21396062000,26100,26100,26100,26100,0
|
|
20230830,180300,21396062000,26100,26100,26100,26100,0
|
|
20230830,180200,21396062000,26100,26100,26100,26100,0
|
|
20230830,180100,21396062000,26100,26100,26100,26100,0
|
|
20230830,180000,21396062000,26100,26100,26100,26100,0
|
|
20230830,175900,21396062000,26100,26100,26100,26100,0
|
|
20230830,175800,21396062000,26100,26100,26100,26100,0
|
|
20230830,175700,21396062000,26100,26100,26100,26100,0
|
|
20230830,175600,21396062000,26100,26100,26100,26100,0
|
|
20230830,175500,21396062000,26100,26100,26100,26100,0
|
|
20230830,175400,21396062000,26100,26100,26100,26100,0
|
|
20230830,175300,21396062000,26100,26100,26100,26100,0
|
|
20230830,175200,21396062000,26100,26100,26100,26100,0
|
|
20230830,175100,21396062000,26100,26100,26100,26100,18544
|
|
20230830,175000,21396062000,26100,26100,26100,26100,0
|
|
20230830,174900,21396062000,26100,26100,26100,26100,0
|
|
20230830,174800,21396062000,26100,26100,26100,26100,0
|
|
20230830,174700,21396062000,26100,26100,26100,26100,0
|
|
20230830,174600,21396062000,26100,26100,26100,26100,0
|
|
20230830,174500,21396062000,26100,26100,26100,26100,0
|
|
20230830,174400,21396062000,26100,26100,26100,26100,0
|
|
20230830,174300,21396062000,26100,26100,26100,26100,0
|
|
20230830,174200,21396062000,26100,26100,26100,26100,0
|
|
20230830,174100,21396062000,26100,26100,26100,26100,0
|
|
20230830,174000,21396062000,26100,26100,26100,26100,0
|
|
20230830,173900,21396062000,26100,26100,26100,26100,0
|
|
20230830,173800,21396062000,26100,26100,26100,26100,0
|
|
20230830,173700,21396062000,26100,26100,26100,26100,0
|
|
20230830,173600,21396062000,26100,26100,26100,26100,0
|
|
20230830,173500,21396062000,26100,26100,26100,26100,0
|
|
20230830,173400,21396062000,26100,26100,26100,26100,0
|
|
20230830,173300,21396062000,26100,26100,26100,26100,0
|
|
20230830,173200,21396062000,26100,26100,26100,26100,0
|
|
20230830,173100,21396062000,26100,26100,26100,26100,0
|
|
20230830,173000,21396062000,26100,26100,26100,26100,0
|
|
20230830,172900,21396062000,26100,26100,26100,26100,0
|
|
20230830,172800,21396062000,26100,26100,26100,26100,0
|
|
20230830,172700,21396062000,26100,26100,26100,26100,0
|
|
20230830,172600,21396062000,26100,26100,26100,26100,0
|
|
20230830,172500,21396062000,26100,26100,26100,26100,0
|
|
20230830,172400,21396062000,26100,26100,26100,26100,0
|
|
20230830,172300,21396062000,26100,26100,26100,26100,0
|
|
20230830,172200,21396062000,26100,26100,26100,26100,0
|
|
20230830,172100,21396062000,26100,26100,26100,26100,18544
|
|
20230830,172000,21396062000,26100,26100,26100,26100,0
|
|
20230830,171900,21396062000,26100,26100,26100,26100,0
|
|
20230830,171800,21396062000,26100,26100,26100,26100,0
|
|
20230830,171700,21396062000,26100,26100,26100,26100,0
|
|
20230830,171600,21396062000,26100,26100,26100,26100,0
|
|
20230830,171500,21396062000,26100,26100,26100,26100,0
|
|
20230830,171400,21396062000,26100,26100,26100,26100,0
|
|
20230830,171300,21396062000,26100,26100,26100,26100,0
|
|
20230830,171200,21396062000,26100,26100,26100,26100,0
|
|
20230830,171100,21396062000,26100,26100,26100,26100,0
|
|
20230830,171000,21396062000,26100,26100,26100,26100,0
|
|
20230830,170900,21396062000,26100,26100,26100,26100,0
|
|
20230830,170800,21396062000,26100,26100,26100,26100,0
|
|
20230830,170700,21396062000,26100,26100,26100,26100,0
|
|
20230830,170600,21396062000,26100,26100,26100,26100,0
|
|
20230830,170500,21396062000,26100,26100,26100,26100,0
|
|
20230830,170400,21396062000,26100,26100,26100,26100,0
|
|
20230830,170300,21396062000,26100,26100,26100,26100,0
|
|
20230830,170200,21396062000,26100,26100,26100,26100,0
|
|
20230830,170100,21396062000,26100,26100,26100,26100,0
|
|
20230830,170000,21396062000,26100,26100,26100,26100,0
|
|
20230830,165900,21396062000,26100,26100,26100,26100,0
|
|
20230830,165800,21396062000,26100,26100,26100,26100,0
|
|
20230830,165700,21396062000,26100,26100,26100,26100,0
|
|
20230830,165600,21396062000,26100,26100,26100,26100,0
|
|
20230830,165500,21396062000,26100,26100,26100,26100,0
|
|
20230830,165400,21396062000,26100,26100,26100,26100,0
|
|
20230830,165300,21396062000,26100,26100,26100,26100,0
|
|
20230830,165200,21396062000,26100,26100,26100,26100,0
|
|
20230830,165100,21396062000,26100,26100,26100,26100,18544
|
|
20230830,165000,21396062000,26100,26100,26100,26100,0
|
|
20230830,164900,21396062000,26100,26100,26100,26100,0
|
|
20230830,164800,21396062000,26100,26100,26100,26100,0
|
|
20230830,164700,21396062000,26100,26100,26100,26100,0
|
|
20230830,164600,21396062000,26100,26100,26100,26100,0
|
|
20230830,164500,21396062000,26100,26100,26100,26100,0
|
|
20230830,164400,21396062000,26100,26100,26100,26100,0
|
|
20230830,164300,21396062000,26100,26100,26100,26100,0
|
|
20230830,164200,21396062000,26100,26100,26100,26100,0
|
|
20230830,164100,21396062000,26100,26100,26100,26100,0
|
|
20230830,164000,21396062000,26100,26100,26100,26100,0
|
|
20230830,163900,21396062000,26100,26100,26100,26100,0
|
|
20230830,163800,21396062000,26100,26100,26100,26100,0
|
|
20230830,163700,21396062000,26100,26100,26100,26100,0
|
|
20230830,163600,21396062000,26100,26100,26100,26100,0
|
|
20230830,163500,21396062000,26100,26100,26100,26100,0
|
|
20230830,163400,21396062000,26100,26100,26100,26100,0
|
|
20230830,163300,21396062000,26100,26100,26100,26100,0
|
|
20230830,163200,21396062000,26100,26100,26100,26100,0
|
|
20230830,163100,21396062000,26100,26100,26100,26100,0
|
|
20230830,163000,21396062000,26100,26100,26100,26100,0
|
|
20230830,162900,21396062000,26100,26100,26100,26100,0
|
|
20230830,162800,21396062000,26100,26100,26100,26100,0
|
|
20230830,162700,21396062000,26100,26100,26100,26100,0
|
|
20230830,162600,21396062000,26100,26100,26100,26100,0
|
|
20230830,162500,21396062000,26100,26100,26100,26100,0
|
|
20230830,162400,21396062000,26100,26100,26100,26100,0
|
|
20230830,162300,21396062000,26100,26100,26100,26100,0
|
|
20230830,162200,21396062000,26100,26100,26100,26100,0
|
|
20230830,162100,21396062000,26100,26100,26100,26100,18544
|
|
20230830,162000,21396062000,26100,26100,26100,26100,0
|
|
20230830,161900,21396062000,26100,26100,26100,26100,0
|
|
20230830,161800,21396062000,26100,26100,26100,26100,0
|
|
20230830,161700,21396062000,26100,26100,26100,26100,0
|
|
20230830,161600,21396062000,26100,26100,26100,26100,0
|
|
20230830,161500,21396062000,26100,26100,26100,26100,0
|
|
20230830,161400,21396062000,26100,26100,26100,26100,0
|
|
20230830,161300,21396062000,26100,26100,26100,26100,0
|
|
20230830,161200,21396062000,26100,26100,26100,26100,0
|
|
20230830,161100,21396062000,26100,26100,26100,26100,0
|
|
20230830,161000,21396062000,26100,26100,26100,26100,0
|
|
20230830,160900,21396062000,26100,26100,26100,26100,0
|
|
20230830,160800,21396062000,26100,26100,26100,26100,0
|
|
20230830,160700,21396062000,26100,26100,26100,26100,0
|
|
20230830,160600,21396062000,26100,26100,26100,26100,0
|
|
20230830,160500,21396062000,26100,26100,26100,26100,0
|
|
20230830,160400,21396062000,26100,26100,26100,26100,0
|
|
20230830,160300,21396062000,26100,26100,26100,26100,0
|
|
20230830,160200,21396062000,26100,26100,26100,26100,0
|
|
20230830,160100,21396062000,26100,26100,26100,26100,0
|
|
20230830,160000,21396062000,26100,26100,26100,26100,0
|
|
20230830,155900,21396062000,26100,26100,26100,26100,0
|
|
20230830,155800,21396062000,26100,26100,26100,26100,0
|
|
20230830,155700,21396062000,26100,26100,26100,26100,0
|
|
20230830,155600,21396062000,26100,26100,26100,26100,0
|
|
20230830,155500,21396062000,26100,26100,26100,26100,0
|
|
20230830,155400,21396062000,26100,26100,26100,26100,0
|
|
20230830,155300,21396062000,26100,26100,26100,26100,0
|
|
20230830,155200,21396062000,26100,26100,26100,26100,0
|
|
20230830,155100,21396062000,26100,26100,26100,26100,18544
|
|
20230830,155000,21396062000,26100,26100,26100,26100,0
|
|
20230830,154900,21396062000,26100,26100,26100,26100,0
|
|
20230830,154800,21396062000,26100,26100,26100,26100,0
|
|
20230830,154700,21396062000,26100,26100,26100,26100,0
|
|
20230830,154600,21396062000,26100,26100,26100,26100,0
|
|
20230830,154500,21396062000,26100,26100,26100,26100,0
|
|
20230830,154400,21396062000,26100,26100,26100,26100,0
|
|
20230830,154300,21396062000,26100,26100,26100,26100,0
|
|
20230830,154200,21396062000,26100,26100,26100,26100,0
|
|
20230830,154100,21396062000,26100,26100,26100,26100,0
|
|
20230830,154000,21396062000,26100,26100,26100,26100,0
|
|
20230830,153900,21396062000,26100,26100,26100,26100,0
|
|
20230830,153800,21396062000,26100,26100,26100,26100,0
|
|
20230830,153700,21396062000,26100,26100,26100,26100,0
|
|
20230830,153600,21396062000,26100,26100,26100,26100,0
|
|
20230830,153500,21396062000,26100,26100,26100,26100,0
|
|
20230830,153400,21396062000,26100,26100,26100,26100,0
|
|
20230830,153300,21396062000,26100,26100,26100,26100,0
|
|
20230830,153200,21396062000,26100,26100,26100,26100,0
|
|
20230830,153100,21396062000,26100,26100,26100,26100,0
|
|
20230830,153000,21396062000,26100,26100,26100,26100,18544
|
|
20230830,152900,20912063600,25950,25950,25950,25950,0
|
|
20230830,152800,20912063600,25950,25950,25950,25950,0
|
|
20230830,152700,20912063600,25950,25950,25950,25950,0
|
|
20230830,152600,20912063600,25950,25950,25950,25950,0
|
|
20230830,152500,20912063600,25950,25950,25950,25950,0
|
|
20230830,152400,20912063600,25950,25950,25950,25950,0
|
|
20230830,152300,20912063600,25950,25950,25950,25950,0
|
|
20230830,152200,20912063600,25950,25950,25950,25950,0
|
|
20230830,152100,20912063600,25950,25950,25950,25950,0
|
|
20230830,152000,20912063600,25950,25950,25950,25950,0
|
|
20230830,151900,20912063600,25950,25900,25950,25900,2136
|
|
20230830,151800,20856686500,25850,25850,25900,25800,4005
|
|
20230830,151700,20753045300,25850,25800,25850,25800,508
|
|
20230830,151600,20739918750,25850,25800,25850,25700,1203
|
|
20230830,151500,20708915950,25850,25750,25850,25750,2202
|
|
20230830,151400,20652065700,25800,25750,25850,25750,850
|
|
20230830,151300,20630158750,25750,25850,25850,25750,2240
|
|
20230830,151200,20572397650,25800,25750,25850,25700,3034
|
|
20230830,151100,20494276250,25700,25750,25750,25700,938
|
|
20230830,151000,20470159750,25700,25700,25750,25700,1386
|
|
20230830,150900,20434523100,25700,25750,25750,25700,1760
|
|
20230830,150800,20389266650,25650,25700,25750,25650,3083
|
|
20230830,150700,20310101950,25700,25800,25800,25700,2250
|
|
20230830,150600,20252177900,25800,25750,25800,25700,2193
|
|
20230830,150500,20195688350,25700,25700,25750,25700,1812
|
|
20230830,150400,20149117850,25700,25750,25800,25700,2704
|
|
20230830,150300,20079596350,25750,25750,25850,25750,2399
|
|
20230830,150200,20017790000,25800,25850,25850,25800,3673
|
|
20230830,150100,19922996550,25850,25800,25900,25800,957
|
|
20230830,150000,19898292750,25900,25850,25900,25800,2450
|
|
20230830,145900,19834951500,25850,25850,25850,25800,1406
|
|
20230830,145800,19798643650,25850,25850,25900,25850,2327
|
|
20230830,145700,19738446250,25850,25850,25900,25850,1891
|
|
20230830,145600,19689562000,25850,25850,25900,25800,1467
|
|
20230830,145500,19651643400,25900,25850,25950,25800,1169
|
|
20230830,145400,19621417400,25850,25950,25950,25850,1196
|
|
20230830,145300,19590486350,25900,25850,25950,25850,1538
|
|
20230830,145200,19550706500,25850,25900,25900,25850,1111
|
|
20230830,145100,19521974650,25950,25850,25950,25850,1296
|
|
20230830,145000,19488412750,25900,25900,25950,25850,1489
|
|
20230830,144900,19449843400,25850,25900,25950,25850,1221
|
|
20230830,144800,19418247350,25950,25950,26000,25900,1540
|
|
20230830,144700,19378317850,25900,25950,25950,25900,1884
|
|
20230830,144600,19329505600,25950,26050,26050,25900,3480
|
|
20230830,144500,19239104900,26000,26050,26100,26000,1985
|
|
20230830,144400,19187418550,26100,26100,26100,26050,836
|
|
20230830,144300,19165628150,26100,26100,26100,26050,1483
|
|
20230830,144200,19126961700,26050,26100,26100,26050,1298
|
|
20230830,144100,19093133300,26100,26050,26100,26000,882
|
|
20230830,144000,19070159900,26050,26000,26050,26000,2848
|
|
20230830,143900,18996005250,26000,26000,26050,26000,324
|
|
20230830,143800,18987577150,26050,26000,26050,26000,581
|
|
20230830,143700,18972458900,26050,26050,26050,26000,331
|
|
20230830,143600,18963838500,26050,26050,26050,26000,228
|
|
20230830,143500,18957902500,26050,26050,26050,26000,382
|
|
20230830,143400,18947953600,26050,26000,26050,26000,1557
|
|
20230830,143300,18907398000,26050,26000,26050,26000,79
|
|
20230830,143200,18905343000,25950,25950,26050,25950,1208
|
|
20230830,143100,18873967900,26000,26000,26050,25950,1232
|
|
20230830,143000,18841952350,26000,26000,26050,26000,608
|
|
20230830,142900,18826142150,26050,26050,26050,26000,440
|
|
20230830,142800,18814698800,26050,25950,26050,25950,1387
|
|
20230830,142700,18778645000,26000,25950,26000,25950,321
|
|
20230830,142600,18770301300,25900,25950,26000,25900,1265
|
|
20230830,142500,18737454750,25950,26000,26050,25950,2116
|
|
20230830,142400,18682452600,26000,26000,26050,25950,1694
|
|
20230830,142300,18638402150,26000,26000,26050,25950,611
|
|
20230830,142200,18622509500,26000,26050,26050,26000,587
|
|
20230830,142100,18607237600,26000,26000,26050,26000,401
|
|
20230830,142000,18596808600,26000,26000,26000,25850,2306
|
|
20230830,141900,18537074950,26000,26050,26050,25950,605
|
|
20230830,141800,18521359450,26000,26050,26050,26000,426
|
|
20230830,141700,18510274050,26050,26000,26050,26000,402
|
|
20230830,141600,18499819250,26000,26050,26050,26000,441
|
|
20230830,141500,18488348950,26000,26000,26050,26000,650
|
|
20230830,141400,18471438950,26050,26050,26100,26000,2493
|
|
20230830,141300,18406513150,26100,26100,26100,26050,1271
|
|
20230830,141200,18373342250,26100,26050,26100,26050,961
|
|
20230830,141100,18348278900,26050,26050,26050,26000,1091
|
|
20230830,141000,18319863150,26050,25950,26050,25950,2149
|
|
20230830,140900,18263915700,26000,25950,26000,25900,785
|
|
20230830,140800,18243545400,25900,25950,25950,25900,378
|
|
20230830,140700,18233741600,25900,25900,25900,25900,341
|
|
20230830,140600,18224909700,25900,25900,25900,25850,775
|
|
20230830,140500,18204847650,25850,25950,25950,25850,775
|
|
20230830,140400,18184783250,25950,25900,25950,25900,2034
|
|
20230830,140300,18132095300,25900,25850,25900,25800,2419
|
|
20230830,140200,18069641200,25850,25850,25900,25800,819
|
|
20230830,140100,18048470950,25850,25800,25850,25750,991
|
|
20230830,140000,18022896850,25800,25800,25800,25750,324
|
|
20230830,135900,18014542250,25800,25700,25800,25700,3543
|
|
20230830,135800,17923370550,25700,25650,25700,25600,3357
|
|
20230830,135700,17837166200,25700,25750,25750,25700,2401
|
|
20230830,135600,17775428450,25800,25750,25800,25750,394
|
|
20230830,135500,17765280200,25800,25800,25850,25800,1784
|
|
20230830,135400,17719252400,25800,25750,25800,25750,170
|
|
20230830,135300,17714870850,25700,25800,25800,25700,850
|
|
20230830,135200,17692995000,25800,25700,25800,25700,1497
|
|
20230830,135100,17654510200,25700,25750,25800,25700,794
|
|
20230830,135000,17634065300,25750,25800,25800,25700,4262
|
|
20230830,134900,17524260950,25800,25850,25850,25800,1219
|
|
20230830,134800,17492796450,25850,25850,25900,25800,2419
|
|
20230830,134700,17430318350,25850,25900,25900,25850,195
|
|
20230830,134600,17425274000,25900,25850,25900,25850,650
|
|
20230830,134500,17408443450,25900,25950,25950,25850,985
|
|
20230830,134400,17382919500,25950,25950,25950,25900,358
|
|
20230830,134300,17373640500,25950,25950,25950,25900,1663
|
|
20230830,134200,17330538800,25950,26000,26000,25950,167
|
|
20230830,134100,17326202250,26000,26000,26000,25950,408
|
|
20230830,134000,17315612700,26000,25950,26000,25950,1036
|
|
20230830,133900,17288694450,26000,26000,26000,25950,712
|
|
20230830,133800,17270214600,25950,25850,26000,25850,2420
|
|
20230830,133700,17207492250,25850,25950,25950,25850,3975
|
|
20230830,133600,17104574800,26000,25950,26000,25900,365
|
|
20230830,133500,17095103250,25950,25900,25950,25900,713
|
|
20230830,133400,17076636200,25900,26000,26000,25900,740
|
|
20230830,133300,17057433250,26000,26000,26000,25950,514
|
|
20230830,133200,17044072950,26000,25950,26000,25950,1406
|
|
20230830,133100,17007533750,25900,25950,25950,25900,768
|
|
20230830,133000,16987604200,26000,25900,26000,25850,2581
|
|
20230830,132900,16920700250,25900,25850,25900,25850,302
|
|
20230830,132800,16912893100,25850,25850,25850,25850,792
|
|
20230830,132700,16892419900,25850,25950,25950,25850,1013
|
|
20230830,132600,16866212300,25900,25900,25900,25900,122
|
|
20230830,132500,16863052500,25950,25900,25950,25900,1202
|
|
20230830,132400,16831886350,25900,25900,25900,25850,173
|
|
20230830,132300,16827407950,25900,25850,25950,25850,491
|
|
20230830,132200,16814700550,25850,25800,25900,25800,1164
|
|
20230830,132100,16784649250,25850,25800,25900,25800,315
|
|
20230830,132000,16776507400,25900,25850,25900,25800,547
|
|
20230830,131900,16762356350,25900,25900,25900,25850,413
|
|
20230830,131800,16751663150,25900,25800,25900,25800,2453
|
|
20230830,131700,16688267250,25800,25800,25850,25750,3066
|
|
20230830,131600,16609194100,25800,25850,25900,25800,1680
|
|
20230830,131500,16565820550,25850,25850,25900,25850,427
|
|
20230830,131400,16554781500,25850,25850,25900,25850,267
|
|
20230830,131300,16547876450,25850,25900,25900,25800,1901
|
|
20230830,131200,16498714350,25900,25900,25950,25900,716
|
|
20230830,131100,16480169850,25950,25950,25950,25900,401
|
|
20230830,131000,16469779150,25950,25950,25950,25900,298
|
|
20230830,130900,16462055800,25950,26000,26000,25900,1609
|
|
20230830,130800,16420314000,26000,25950,26000,25950,113
|
|
20230830,130700,16417379450,25950,25900,25950,25850,842
|
|
20230830,130600,16395577000,25900,25900,25900,25850,461
|
|
20230830,130500,16383649300,25850,25900,25950,25850,570
|
|
20230830,130400,16368897800,25900,25850,25900,25850,2696
|
|
20230830,130300,16299177050,25850,25900,25950,25800,6873
|
|
20230830,130200,16121489350,25900,25900,25950,25900,1673
|
|
20230830,130100,16078146300,25900,26000,26000,25900,4604
|
|
20230830,130000,15958593600,26050,26150,26150,26000,2683
|
|
20230830,125900,15888748700,26200,26200,26200,26150,1005
|
|
20230830,125800,15862459650,26200,26200,26250,26200,854
|
|
20230830,125700,15840069800,26250,26150,26250,26150,1795
|
|
20230830,125600,15793051300,26150,26150,26150,26100,459
|
|
20230830,125500,15781053500,26150,26200,26200,26050,2764
|
|
20230830,125400,15708991250,26200,26150,26200,26150,409
|
|
20230830,125300,15698294900,26150,26100,26150,26100,818
|
|
20230830,125200,15676909050,26100,26100,26150,26050,2485
|
|
20230830,125100,15612041700,26100,26050,26100,25950,839
|
|
20230830,125000,15590170700,26100,26050,26100,25950,1727
|
|
20230830,124900,15545243850,26100,26050,26100,26050,143
|
|
20230830,124800,15541514350,26050,26100,26150,26000,638
|
|
20230830,124700,15524882000,26050,26000,26050,25950,2885
|
|
20230830,124600,15449851500,26000,26100,26100,26000,1868
|
|
20230830,124500,15401199850,26050,26100,26150,26050,779
|
|
20230830,124400,15380877300,26100,26100,26100,26050,1725
|
|
20230830,124300,15335859500,26050,26050,26100,26050,247
|
|
20230830,124200,15329421850,26050,26100,26150,26050,654
|
|
20230830,124100,15312349200,26100,26050,26150,26050,1637
|
|
20230830,124000,15269602700,26050,26100,26150,26000,2812
|
|
20230830,123900,15196334450,26100,26250,26300,26100,2497
|
|
20230830,123800,15130872500,26200,26200,26300,26200,5320
|
|
20230830,123700,14991169300,26200,26250,26400,26150,10247
|
|
20230830,123600,14721701700,26250,26100,26300,26050,3724
|
|
20230830,123500,14624080050,26050,25950,26100,25950,1186
|
|
20230830,123400,14593220500,26000,26100,26150,25950,2379
|
|
20230830,123300,14531263500,26150,26250,26300,26100,7161
|
|
20230830,123200,14343557600,26300,26200,26300,26200,5450
|
|
20230830,123100,14200547750,26200,26150,26200,26150,8697
|
|
20230830,123000,13972699150,26150,25900,26200,25850,5879
|
|
20230830,122900,13819133450,25950,26050,26100,25850,4070
|
|
20230830,122800,13713492700,26050,26100,26100,26050,997
|
|
20230830,122700,13687508600,26100,26100,26150,26050,3417
|
|
20230830,122600,13598328450,26150,26100,26150,26100,5422
|
|
20230830,122500,13456609400,26100,26000,26100,26000,4700
|
|
20230830,122400,13334157600,26000,25950,26000,25950,8837
|
|
20230830,122300,13104609400,25900,25850,25950,25800,12170
|
|
20230830,122200,12789917800,25850,25850,25900,25800,1948
|
|
20230830,122100,12739557050,25850,25750,25850,25750,10486
|
|
20230830,122000,12468988600,25700,25700,25700,25650,2224
|
|
20230830,121900,12411831850,25700,25650,25700,25650,92
|
|
20230830,121800,12409467550,25650,25700,25700,25650,637
|
|
20230830,121700,12393126800,25700,25600,25700,25600,513
|
|
20230830,121600,12379966300,25650,25650,25650,25600,1053
|
|
20230830,121500,12352970400,25650,25700,25700,25650,1261
|
|
20230830,121400,12320567950,25650,25550,25700,25550,887
|
|
20230830,121300,12297835500,25550,25550,25600,25550,657
|
|
20230830,121200,12281047300,25550,25550,25600,25550,552
|
|
20230830,121100,12266937550,25600,25550,25600,25550,167
|
|
20230830,121000,12262666700,25600,25550,25600,25550,834
|
|
20230830,120900,12241354700,25550,25650,25650,25550,1824
|
|
20230830,120800,12194644500,25650,25650,25700,25650,478
|
|
20230830,120700,12182377150,25600,25550,25600,25550,1069
|
|
20230830,120600,12155043800,25550,25700,25700,25550,688
|
|
20230830,120500,12137406950,25750,25750,25750,25650,2119
|
|
20230830,120400,12082902050,25750,25650,25750,25600,3079
|
|
20230830,120300,12003746750,25650,25600,25650,25600,713
|
|
20230830,120200,11985491450,25550,25550,25600,25550,107
|
|
20230830,120100,11982756650,25600,25500,25600,25500,619
|
|
20230830,120000,11966941300,25550,25500,25550,25450,795
|
|
20230830,115900,11946670300,25500,25550,25550,25500,733
|
|
20230830,115800,11927971700,25550,25500,25550,25500,171
|
|
20230830,115700,11923610100,25500,25500,25550,25450,389
|
|
20230830,115600,11913691450,25500,25550,25550,25500,262
|
|
20230830,115500,11907007750,25550,25500,25550,25500,140
|
|
20230830,115400,11903435250,25550,25600,25600,25550,111
|
|
20230830,115300,11900597150,25600,25600,25600,25550,144
|
|
20230830,115200,11896911000,25600,25500,25600,25500,1573
|
|
20230830,115100,11856678050,25500,25450,25550,25400,808
|
|
20230830,115000,11836103950,25450,25450,25450,25400,906
|
|
20230830,114900,11813047850,25450,25450,25500,25450,471
|
|
20230830,114800,11801060850,25450,25500,25500,25450,776
|
|
20230830,114700,11781302550,25500,25500,25500,25450,223
|
|
20230830,114600,11775618450,25450,25500,25500,25450,267
|
|
20230830,114500,11768814450,25500,25500,25500,25450,362
|
|
20230830,114400,11759589600,25450,25500,25500,25450,815
|
|
20230830,114300,11738826650,25500,25550,25550,25450,933
|
|
20230830,114200,11715038450,25550,25550,25550,25500,645
|
|
20230830,114100,11698561600,25550,25550,25600,25550,124
|
|
20230830,114000,11695392750,25500,25450,25600,25450,1101
|
|
20230830,113900,11667331250,25450,25550,25600,25450,1116
|
|
20230830,113800,11638896200,25550,25500,25600,25500,1298
|
|
20230830,113700,11605785300,25550,25550,25600,25550,1337
|
|
20230830,113600,11571621250,25600,25700,25700,25600,1518
|
|
20230830,113500,11532728050,25700,25700,25700,25650,1441
|
|
20230830,113400,11495710400,25750,25750,25750,25700,354
|
|
20230830,113300,11486599950,25750,25750,25800,25700,2405
|
|
20230830,113200,11424671300,25750,25650,25750,25600,2835
|
|
20230830,113100,11351903900,25600,25650,25650,25550,2271
|
|
20230830,113000,11293722950,25600,25800,25800,25600,2577
|
|
20230830,112900,11227536900,25800,25700,25800,25700,2965
|
|
20230830,112800,11151203500,25750,25550,25750,25500,3095
|
|
20230830,112700,11071778450,25500,25550,25600,25500,3748
|
|
20230830,112600,10975904350,25550,25600,25700,25550,2938
|
|
20230830,112500,10900620750,25650,25750,25750,25550,10448
|
|
20230830,112400,10632193600,25750,25600,25800,25550,11016
|
|
20230830,112300,10349021950,25550,25400,25550,25350,9127
|
|
20230830,112200,10116571150,25450,25300,25450,25300,1653
|
|
20230830,112100,10074588900,25300,25400,25400,25300,5652
|
|
20230830,112000,9931186300,25350,25400,25450,25350,3747
|
|
20230830,111900,9836052350,25400,25400,25450,25350,3211
|
|
20230830,111800,9754446650,25400,25350,25450,25350,5354
|
|
20230830,111700,9618458950,25400,25250,25400,25250,7427
|
|
20230830,111600,9430406050,25250,25100,25250,25100,3489
|
|
20230830,111500,9342498150,25100,25050,25150,25050,1057
|
|
20230830,111400,9315981500,25050,25000,25150,25000,2288
|
|
20230830,111300,9258765200,25000,25150,25150,25000,3279
|
|
20230830,111200,9176644750,25150,25100,25150,25100,326
|
|
20230830,111100,9168461150,25100,25050,25100,25050,286
|
|
20230830,111000,9161285050,25050,25100,25150,25050,295
|
|
20230830,110900,9153879100,25100,25100,25150,25050,851
|
|
20230830,110800,9132526450,25100,25100,25150,25100,706
|
|
20230830,110700,9114801800,25100,25100,25100,25050,1239
|
|
20230830,110600,9083704550,25100,25000,25100,25000,322
|
|
20230830,110500,9075640000,25000,25000,25000,24950,867
|
|
20230830,110400,9053967500,24950,24900,24950,24900,856
|
|
20230830,110300,9032618250,24900,24900,24950,24850,1470
|
|
20230830,110200,8996013750,24900,25000,25050,24900,3746
|
|
20230830,110100,8902591050,25000,25050,25100,25000,1227
|
|
20230830,110000,8871898400,25000,25150,25150,25000,3836
|
|
20230830,105900,8775628850,25150,25100,25150,25100,1161
|
|
20230830,105800,8746438600,25150,25200,25200,25150,3171
|
|
20230830,105700,8666608150,25200,25100,25250,25050,15652
|
|
20230830,105600,8272401250,25100,25100,25150,25000,6075
|
|
20230830,105500,8120101500,25150,25100,25200,25100,5397
|
|
20230830,105400,7984418400,25100,24950,25200,24900,17687
|
|
20230830,105300,7541133150,24950,24850,24950,24850,3936
|
|
20230830,105200,7443100700,24850,24950,24950,24850,3343
|
|
20230830,105100,7359774050,24950,24750,25000,24750,8659
|
|
20230830,105000,7144087200,24750,24800,24850,24750,2727
|
|
20230830,104900,7076364500,24850,24850,24850,24800,241
|
|
20230830,104800,7070376950,24850,24650,24850,24650,3333
|
|
20230830,104700,6987929250,24700,24700,24700,24650,219
|
|
20230830,104600,6982527050,24650,24650,24700,24650,180
|
|
20230830,104500,6978089000,24650,24650,24650,24650,219
|
|
20230830,104400,6972690650,24650,24650,24650,24600,201
|
|
20230830,104300,6967736250,24650,24650,24650,24650,41
|
|
20230830,104200,6966725600,24650,24700,24700,24650,727
|
|
20230830,104100,6948795250,24650,24650,24650,24650,749
|
|
20230830,104000,6930332400,24600,24600,24650,24600,40
|
|
20230830,103900,6929347950,24600,24650,24650,24600,40
|
|
20230830,103800,6928362800,24600,24600,24600,24600,77
|
|
20230830,103700,6926468600,24600,24550,24600,24500,677
|
|
20230830,103600,6909835300,24550,24550,24600,24500,1313
|
|
20230830,103500,6877642050,24550,24600,24600,24500,1347
|
|
20230830,103400,6844577100,24600,24600,24600,24550,398
|
|
20230830,103300,6834803350,24600,24600,24600,24600,258
|
|
20230830,103200,6828456550,24600,24600,24600,24600,496
|
|
20230830,103100,6816254950,24650,24600,24700,24600,223
|
|
20230830,103000,6810758150,24650,24650,24650,24650,628
|
|
20230830,102900,6795277950,24600,24600,24600,24550,1530
|
|
20230830,102800,6757653350,24600,24500,24600,24500,2846
|
|
20230830,102700,6687763450,24500,24500,24550,24500,1954
|
|
20230830,102600,6639866700,24500,24550,24550,24500,3965
|
|
20230830,102500,6542723050,24550,24550,24550,24550,1023
|
|
20230830,102400,6517608400,24600,24650,24650,24550,2233
|
|
20230830,102300,6462743300,24650,24600,24650,24600,995
|
|
20230830,102200,6438264300,24650,24650,24650,24600,342
|
|
20230830,102100,6429836500,24650,24600,24650,24600,335
|
|
20230830,102000,6421581750,24650,24600,24650,24550,1973
|
|
20230830,101900,6373070750,24600,24650,24650,24600,185
|
|
20230830,101800,6368511500,24700,24650,24700,24600,13
|
|
20230830,101700,6368191000,24700,24600,24700,24600,413
|
|
20230830,101600,6358007100,24600,24700,24700,24600,2303
|
|
20230830,101500,6301193950,24700,24850,24850,24700,1414
|
|
20230830,101400,6266153900,24800,24750,24800,24750,513
|
|
20230830,101300,6253442750,24800,24850,24900,24750,1063
|
|
20230830,101200,6227064500,24900,24900,24900,24850,2729
|
|
20230830,101100,6159119900,24900,24700,24950,24700,11540
|
|
20230830,101000,5872018400,24750,24700,24800,24650,2549
|
|
20230830,100900,5808984900,24750,24600,24750,24600,6539
|
|
20230830,100800,5647489000,24600,24450,24600,24450,2657
|
|
20230830,100700,5582328350,24450,24400,24450,24400,242
|
|
20230830,100600,5576417850,24400,24400,24450,24400,755
|
|
20230830,100500,5557993150,24400,24450,24450,24400,699
|
|
20230830,100400,5540910700,24450,24450,24450,24400,542
|
|
20230830,100300,5527663850,24450,24450,24500,24450,1131
|
|
20230830,100200,5500010400,24500,24500,24500,24450,731
|
|
20230830,100100,5482127050,24500,24550,24550,24500,654
|
|
20230830,100000,5466100200,24550,24500,24550,24500,3945
|
|
20230830,095900,5369421100,24500,24550,24550,24500,482
|
|
20230830,095800,5357601000,24550,24550,24600,24550,1158
|
|
20230830,095700,5329171250,24600,24600,24600,24550,751
|
|
20230830,095600,5310727000,24600,24600,24600,24550,374
|
|
20230830,095500,5301532050,24550,24550,24600,24550,886
|
|
20230830,095400,5279775050,24550,24550,24600,24500,791
|
|
20230830,095300,5260361400,24550,24550,24550,24500,1513
|
|
20230830,095200,5223261400,24550,24550,24600,24550,1733
|
|
20230830,095100,5180716100,24600,24550,24600,24550,788
|
|
20230830,095000,5161331550,24600,24550,24600,24550,1680
|
|
20230830,094900,5120064550,24600,24600,24600,24550,1015
|
|
20230830,094800,5095120650,24600,24550,24650,24550,1554
|
|
20230830,094700,5056889700,24550,24550,24600,24500,1751
|
|
20230830,094600,5013904950,24550,24700,24700,24550,3521
|
|
20230830,094500,4927244200,24650,24650,24700,24600,1821
|
|
20230830,094400,4882377900,24650,24750,24800,24650,4850
|
|
20230830,094300,4762379250,24750,24800,24900,24700,9892
|
|
20230830,094200,4517165600,24750,24400,24800,24400,16452
|
|
20230830,094100,4112339150,24450,24350,24450,24350,2502
|
|
20230830,094000,4051349150,24350,24300,24350,24250,1948
|
|
20230830,093900,4004062900,24300,24200,24350,24200,5997
|
|
20230830,093800,3858505400,24200,24050,24200,24050,3015
|
|
20230830,093700,3785781950,24050,24100,24100,24000,643
|
|
20230830,093600,3770302300,24100,24100,24100,24050,1172
|
|
20230830,093500,3742074500,24100,24000,24100,24000,2332
|
|
20230830,093400,3686006050,24100,24150,24150,24050,1572
|
|
20230830,093300,3648148300,24150,24150,24150,24100,347
|
|
20230830,093200,3639768800,24150,24100,24150,24100,1484
|
|
20230830,093100,3603946600,24100,24150,24150,24100,581
|
|
20230830,093000,3589936500,24150,24050,24150,24050,832
|
|
20230830,092900,3569885750,24100,24050,24100,24050,1112
|
|
20230830,092800,3543092550,24050,24000,24050,23900,1285
|
|
20230830,092700,3512310550,23950,24050,24050,23950,1672
|
|
20230830,092600,3472221400,24050,24000,24050,24000,343
|
|
20230830,092500,3463979100,24000,24000,24000,23950,1258
|
|
20230830,092400,3433789600,24000,23900,24000,23900,840
|
|
20230830,092300,3413690300,23900,24000,24000,23900,2623
|
|
20230830,092200,3350966200,23950,23950,24000,23900,429
|
|
20230830,092100,3340695800,23950,23900,24000,23850,2004
|
|
20230830,092000,3292790800,24000,24000,24050,23850,7435
|
|
20230830,091900,3114809750,24000,24100,24100,24000,2648
|
|
20230830,091800,3051198750,24100,24100,24100,24000,3714
|
|
20230830,091700,2961866650,24100,24150,24200,24100,3221
|
|
20230830,091600,2884216500,24150,24100,24200,24100,561
|
|
20230830,091500,2870665950,24150,24200,24200,24150,374
|
|
20230830,091400,2861632600,24150,24050,24150,24050,1841
|
|
20230830,091300,2817215650,24100,24100,24150,24050,1995
|
|
20230830,091200,2769116000,24100,24300,24350,24100,5093
|
|
20230830,091100,2646067350,24300,24250,24350,24200,1793
|
|
20230830,091000,2602592900,24250,24350,24450,24250,1564
|
|
20230830,090900,2564543500,24250,24400,24400,24200,7941
|
|
20230830,090800,2371836350,24400,24450,24450,24350,4013
|
|
20230830,090700,2273869650,24500,24550,24550,24400,2787
|
|
20230830,090600,2205641950,24550,24500,24600,24500,5575
|
|
20230830,090500,2068850050,24500,24550,24650,24450,15290
|
|
20230830,090400,1693161000,24550,24300,24550,24250,8755
|
|
20230830,090300,1479609100,24300,24350,24400,24250,5228
|
|
20230830,090200,1352330300,24350,24500,24650,24300,9679
|
|
20230830,090100,1115092500,24500,24400,24650,24350,17598
|
|
20230830,090000,683499300,24350,24500,24550,24350,27920
|