713 lines
41 KiB
CSV
713 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,205000,18578751000,186900,186900,186900,186900,1240
|
|
20230829,204900,18578751000,186900,186900,186900,186900,0
|
|
20230829,204800,18578751000,186900,186900,186900,186900,0
|
|
20230829,204700,18578751000,186900,186900,186900,186900,0
|
|
20230829,204600,18578751000,186900,186900,186900,186900,0
|
|
20230829,204500,18578751000,186900,186900,186900,186900,0
|
|
20230829,204400,18578751000,186900,186900,186900,186900,0
|
|
20230829,204300,18578751000,186900,186900,186900,186900,0
|
|
20230829,204200,18578751000,186900,186900,186900,186900,0
|
|
20230829,204100,18578751000,186900,186900,186900,186900,0
|
|
20230829,204000,18578751000,186900,186900,186900,186900,0
|
|
20230829,203900,18578751000,186900,186900,186900,186900,0
|
|
20230829,203800,18578751000,186900,186900,186900,186900,0
|
|
20230829,203700,18578751000,186900,186900,186900,186900,0
|
|
20230829,203600,18578751000,186900,186900,186900,186900,0
|
|
20230829,203500,18578751000,186900,186900,186900,186900,0
|
|
20230829,203400,18578751000,186900,186900,186900,186900,0
|
|
20230829,203300,18578751000,186900,186900,186900,186900,0
|
|
20230829,203200,18578751000,186900,186900,186900,186900,0
|
|
20230829,203100,18578751000,186900,186900,186900,186900,0
|
|
20230829,203000,18578751000,186900,186900,186900,186900,0
|
|
20230829,202900,18578751000,186900,186900,186900,186900,0
|
|
20230829,202800,18578751000,186900,186900,186900,186900,0
|
|
20230829,202700,18578751000,186900,186900,186900,186900,0
|
|
20230829,202600,18578751000,186900,186900,186900,186900,0
|
|
20230829,202500,18578751000,186900,186900,186900,186900,0
|
|
20230829,202400,18578751000,186900,186900,186900,186900,0
|
|
20230829,202300,18578751000,186900,186900,186900,186900,0
|
|
20230829,202200,18578751000,186900,186900,186900,186900,0
|
|
20230829,202100,18578751000,186900,186900,186900,186900,0
|
|
20230829,202000,18578751000,186900,186900,186900,186900,1240
|
|
20230829,201900,18578751000,186900,186900,186900,186900,0
|
|
20230829,201800,18578751000,186900,186900,186900,186900,0
|
|
20230829,201700,18578751000,186900,186900,186900,186900,0
|
|
20230829,201600,18578751000,186900,186900,186900,186900,0
|
|
20230829,201500,18578751000,186900,186900,186900,186900,0
|
|
20230829,201400,18578751000,186900,186900,186900,186900,0
|
|
20230829,201300,18578751000,186900,186900,186900,186900,0
|
|
20230829,201200,18578751000,186900,186900,186900,186900,0
|
|
20230829,201100,18578751000,186900,186900,186900,186900,0
|
|
20230829,201000,18578751000,186900,186900,186900,186900,0
|
|
20230829,200900,18578751000,186900,186900,186900,186900,0
|
|
20230829,200800,18578751000,186900,186900,186900,186900,0
|
|
20230829,200700,18578751000,186900,186900,186900,186900,0
|
|
20230829,200600,18578751000,186900,186900,186900,186900,0
|
|
20230829,200500,18578751000,186900,186900,186900,186900,0
|
|
20230829,200400,18578751000,186900,186900,186900,186900,0
|
|
20230829,200300,18578751000,186900,186900,186900,186900,0
|
|
20230829,200200,18578751000,186900,186900,186900,186900,0
|
|
20230829,200100,18578751000,186900,186900,186900,186900,0
|
|
20230829,200000,18578751000,186900,186900,186900,186900,0
|
|
20230829,195900,18578751000,186900,186900,186900,186900,0
|
|
20230829,195800,18578751000,186900,186900,186900,186900,0
|
|
20230829,195700,18578751000,186900,186900,186900,186900,0
|
|
20230829,195600,18578751000,186900,186900,186900,186900,0
|
|
20230829,195500,18578751000,186900,186900,186900,186900,0
|
|
20230829,195400,18578751000,186900,186900,186900,186900,0
|
|
20230829,195300,18578751000,186900,186900,186900,186900,0
|
|
20230829,195200,18578751000,186900,186900,186900,186900,0
|
|
20230829,195100,18578751000,186900,186900,186900,186900,0
|
|
20230829,195000,18578751000,186900,186900,186900,186900,1240
|
|
20230829,194900,18578751000,186900,186900,186900,186900,0
|
|
20230829,194800,18578751000,186900,186900,186900,186900,0
|
|
20230829,194700,18578751000,186900,186900,186900,186900,0
|
|
20230829,194600,18578751000,186900,186900,186900,186900,0
|
|
20230829,194500,18578751000,186900,186900,186900,186900,0
|
|
20230829,194400,18578751000,186900,186900,186900,186900,0
|
|
20230829,194300,18578751000,186900,186900,186900,186900,0
|
|
20230829,194200,18578751000,186900,186900,186900,186900,0
|
|
20230829,194100,18578751000,186900,186900,186900,186900,0
|
|
20230829,194000,18578751000,186900,186900,186900,186900,0
|
|
20230829,193900,18578751000,186900,186900,186900,186900,0
|
|
20230829,193800,18578751000,186900,186900,186900,186900,0
|
|
20230829,193700,18578751000,186900,186900,186900,186900,0
|
|
20230829,193600,18578751000,186900,186900,186900,186900,0
|
|
20230829,193500,18578751000,186900,186900,186900,186900,0
|
|
20230829,193400,18578751000,186900,186900,186900,186900,0
|
|
20230829,193300,18578751000,186900,186900,186900,186900,0
|
|
20230829,193200,18578751000,186900,186900,186900,186900,0
|
|
20230829,193100,18578751000,186900,186900,186900,186900,0
|
|
20230829,193000,18578751000,186900,186900,186900,186900,0
|
|
20230829,192900,18578751000,186900,186900,186900,186900,0
|
|
20230829,192800,18578751000,186900,186900,186900,186900,0
|
|
20230829,192700,18578751000,186900,186900,186900,186900,0
|
|
20230829,192600,18578751000,186900,186900,186900,186900,0
|
|
20230829,192500,18578751000,186900,186900,186900,186900,0
|
|
20230829,192400,18578751000,186900,186900,186900,186900,0
|
|
20230829,192300,18578751000,186900,186900,186900,186900,0
|
|
20230829,192200,18578751000,186900,186900,186900,186900,0
|
|
20230829,192100,18578751000,186900,186900,186900,186900,0
|
|
20230829,192000,18578751000,186900,186900,186900,186900,1240
|
|
20230829,191900,18578751000,186900,186900,186900,186900,0
|
|
20230829,191800,18578751000,186900,186900,186900,186900,0
|
|
20230829,191700,18578751000,186900,186900,186900,186900,0
|
|
20230829,191600,18578751000,186900,186900,186900,186900,0
|
|
20230829,191500,18578751000,186900,186900,186900,186900,0
|
|
20230829,191400,18578751000,186900,186900,186900,186900,0
|
|
20230829,191300,18578751000,186900,186900,186900,186900,0
|
|
20230829,191200,18578751000,186900,186900,186900,186900,0
|
|
20230829,191100,18578751000,186900,186900,186900,186900,0
|
|
20230829,191000,18578751000,186900,186900,186900,186900,0
|
|
20230829,190900,18578751000,186900,186900,186900,186900,0
|
|
20230829,190800,18578751000,186900,186900,186900,186900,0
|
|
20230829,190700,18578751000,186900,186900,186900,186900,0
|
|
20230829,190600,18578751000,186900,186900,186900,186900,0
|
|
20230829,190500,18578751000,186900,186900,186900,186900,0
|
|
20230829,190400,18578751000,186900,186900,186900,186900,0
|
|
20230829,190300,18578751000,186900,186900,186900,186900,0
|
|
20230829,190200,18578751000,186900,186900,186900,186900,0
|
|
20230829,190100,18578751000,186900,186900,186900,186900,0
|
|
20230829,190000,18578751000,186900,186900,186900,186900,0
|
|
20230829,185900,18578751000,186900,186900,186900,186900,0
|
|
20230829,185800,18578751000,186900,186900,186900,186900,0
|
|
20230829,185700,18578751000,186900,186900,186900,186900,0
|
|
20230829,185600,18578751000,186900,186900,186900,186900,0
|
|
20230829,185500,18578751000,186900,186900,186900,186900,0
|
|
20230829,185400,18578751000,186900,186900,186900,186900,0
|
|
20230829,185300,18578751000,186900,186900,186900,186900,0
|
|
20230829,185200,18578751000,186900,186900,186900,186900,0
|
|
20230829,185100,18578751000,186900,186900,186900,186900,0
|
|
20230829,185000,18578751000,186900,186900,186900,186900,1240
|
|
20230829,184900,18578751000,186900,186900,186900,186900,0
|
|
20230829,184800,18578751000,186900,186900,186900,186900,0
|
|
20230829,184700,18578751000,186900,186900,186900,186900,0
|
|
20230829,184600,18578751000,186900,186900,186900,186900,0
|
|
20230829,184500,18578751000,186900,186900,186900,186900,0
|
|
20230829,184400,18578751000,186900,186900,186900,186900,0
|
|
20230829,184300,18578751000,186900,186900,186900,186900,0
|
|
20230829,184200,18578751000,186900,186900,186900,186900,0
|
|
20230829,184100,18578751000,186900,186900,186900,186900,0
|
|
20230829,184000,18578751000,186900,186900,186900,186900,0
|
|
20230829,183900,18578751000,186900,186900,186900,186900,0
|
|
20230829,183800,18578751000,186900,186900,186900,186900,0
|
|
20230829,183700,18578751000,186900,186900,186900,186900,0
|
|
20230829,183600,18578751000,186900,186900,186900,186900,0
|
|
20230829,183500,18578751000,186900,186900,186900,186900,0
|
|
20230829,183400,18578751000,186900,186900,186900,186900,0
|
|
20230829,183300,18578751000,186900,186900,186900,186900,0
|
|
20230829,183200,18578751000,186900,186900,186900,186900,0
|
|
20230829,183100,18578751000,186900,186900,186900,186900,0
|
|
20230829,183000,18578751000,186900,186900,186900,186900,0
|
|
20230829,182900,18578751000,186900,186900,186900,186900,0
|
|
20230829,182800,18578751000,186900,186900,186900,186900,0
|
|
20230829,182700,18578751000,186900,186900,186900,186900,0
|
|
20230829,182600,18578751000,186900,186900,186900,186900,0
|
|
20230829,182500,18578751000,186900,186900,186900,186900,0
|
|
20230829,182400,18578751000,186900,186900,186900,186900,0
|
|
20230829,182300,18578751000,186900,186900,186900,186900,0
|
|
20230829,182200,18578751000,186900,186900,186900,186900,0
|
|
20230829,182100,18578751000,186900,186900,186900,186900,0
|
|
20230829,182000,18578751000,186900,186900,186900,186900,1240
|
|
20230829,181900,18578751000,186900,186900,186900,186900,0
|
|
20230829,181800,18578751000,186900,186900,186900,186900,0
|
|
20230829,181700,18578751000,186900,186900,186900,186900,0
|
|
20230829,181600,18578751000,186900,186900,186900,186900,0
|
|
20230829,181500,18578751000,186900,186900,186900,186900,0
|
|
20230829,181400,18578751000,186900,186900,186900,186900,0
|
|
20230829,181300,18578751000,186900,186900,186900,186900,0
|
|
20230829,181200,18578751000,186900,186900,186900,186900,0
|
|
20230829,181100,18578751000,186900,186900,186900,186900,0
|
|
20230829,181000,18578751000,186900,186900,186900,186900,0
|
|
20230829,180900,18578751000,186900,186900,186900,186900,0
|
|
20230829,180800,18578751000,186900,186900,186900,186900,0
|
|
20230829,180700,18578751000,186900,186900,186900,186900,0
|
|
20230829,180600,18578751000,186900,186900,186900,186900,0
|
|
20230829,180500,18578751000,186900,186900,186900,186900,0
|
|
20230829,180400,18578751000,186900,186900,186900,186900,0
|
|
20230829,180300,18578751000,186900,186900,186900,186900,0
|
|
20230829,180200,18578751000,186900,186900,186900,186900,0
|
|
20230829,180100,18578751000,186900,186900,186900,186900,0
|
|
20230829,180000,18578751000,186900,186900,186900,186900,0
|
|
20230829,175900,18578751000,186900,186900,186900,186900,0
|
|
20230829,175800,18578751000,186900,186900,186900,186900,0
|
|
20230829,175700,18578751000,186900,186900,186900,186900,0
|
|
20230829,175600,18578751000,186900,186900,186900,186900,0
|
|
20230829,175500,18578751000,186900,186900,186900,186900,0
|
|
20230829,175400,18578751000,186900,186900,186900,186900,0
|
|
20230829,175300,18578751000,186900,186900,186900,186900,0
|
|
20230829,175200,18578751000,186900,186900,186900,186900,0
|
|
20230829,175100,18578751000,186900,186900,186900,186900,0
|
|
20230829,175000,18578751000,186900,186900,186900,186900,1240
|
|
20230829,174900,18578751000,186900,186900,186900,186900,0
|
|
20230829,174800,18578751000,186900,186900,186900,186900,0
|
|
20230829,174700,18578751000,186900,186900,186900,186900,0
|
|
20230829,174600,18578751000,186900,186900,186900,186900,0
|
|
20230829,174500,18578751000,186900,186900,186900,186900,0
|
|
20230829,174400,18578751000,186900,186900,186900,186900,0
|
|
20230829,174300,18578751000,186900,186900,186900,186900,0
|
|
20230829,174200,18578751000,186900,186900,186900,186900,0
|
|
20230829,174100,18578751000,186900,186900,186900,186900,0
|
|
20230829,174000,18578751000,186900,186900,186900,186900,0
|
|
20230829,173900,18578751000,186900,186900,186900,186900,0
|
|
20230829,173800,18578751000,186900,186900,186900,186900,0
|
|
20230829,173700,18578751000,186900,186900,186900,186900,0
|
|
20230829,173600,18578751000,186900,186900,186900,186900,0
|
|
20230829,173500,18578751000,186900,186900,186900,186900,0
|
|
20230829,173400,18578751000,186900,186900,186900,186900,0
|
|
20230829,173300,18578751000,186900,186900,186900,186900,0
|
|
20230829,173200,18578751000,186900,186900,186900,186900,0
|
|
20230829,173100,18578751000,186900,186900,186900,186900,0
|
|
20230829,173000,18578751000,186900,186900,186900,186900,0
|
|
20230829,172900,18578751000,186900,186900,186900,186900,0
|
|
20230829,172800,18578751000,186900,186900,186900,186900,0
|
|
20230829,172700,18578751000,186900,186900,186900,186900,0
|
|
20230829,172600,18578751000,186900,186900,186900,186900,0
|
|
20230829,172500,18578751000,186900,186900,186900,186900,0
|
|
20230829,172400,18578751000,186900,186900,186900,186900,0
|
|
20230829,172300,18578751000,186900,186900,186900,186900,0
|
|
20230829,172200,18578751000,186900,186900,186900,186900,0
|
|
20230829,172100,18578751000,186900,186900,186900,186900,0
|
|
20230829,172000,18578751000,186900,186900,186900,186900,1240
|
|
20230829,171900,18578751000,186900,186900,186900,186900,0
|
|
20230829,171800,18578751000,186900,186900,186900,186900,0
|
|
20230829,171700,18578751000,186900,186900,186900,186900,0
|
|
20230829,171600,18578751000,186900,186900,186900,186900,0
|
|
20230829,171500,18578751000,186900,186900,186900,186900,0
|
|
20230829,171400,18578751000,186900,186900,186900,186900,0
|
|
20230829,171300,18578751000,186900,186900,186900,186900,0
|
|
20230829,171200,18578751000,186900,186900,186900,186900,0
|
|
20230829,171100,18578751000,186900,186900,186900,186900,0
|
|
20230829,171000,18578751000,186900,186900,186900,186900,0
|
|
20230829,170900,18578751000,186900,186900,186900,186900,0
|
|
20230829,170800,18578751000,186900,186900,186900,186900,0
|
|
20230829,170700,18578751000,186900,186900,186900,186900,0
|
|
20230829,170600,18578751000,186900,186900,186900,186900,0
|
|
20230829,170500,18578751000,186900,186900,186900,186900,0
|
|
20230829,170400,18578751000,186900,186900,186900,186900,0
|
|
20230829,170300,18578751000,186900,186900,186900,186900,0
|
|
20230829,170200,18578751000,186900,186900,186900,186900,0
|
|
20230829,170100,18578751000,186900,186900,186900,186900,0
|
|
20230829,170000,18578751000,186900,186900,186900,186900,0
|
|
20230829,165900,18578751000,186900,186900,186900,186900,0
|
|
20230829,165800,18578751000,186900,186900,186900,186900,0
|
|
20230829,165700,18578751000,186900,186900,186900,186900,0
|
|
20230829,165600,18578751000,186900,186900,186900,186900,0
|
|
20230829,165500,18578751000,186900,186900,186900,186900,0
|
|
20230829,165400,18578751000,186900,186900,186900,186900,0
|
|
20230829,165300,18578751000,186900,186900,186900,186900,0
|
|
20230829,165200,18578751000,186900,186900,186900,186900,0
|
|
20230829,165100,18578751000,186900,186900,186900,186900,0
|
|
20230829,165000,18578751000,186900,186900,186900,186900,1240
|
|
20230829,164900,18578751000,186900,186900,186900,186900,0
|
|
20230829,164800,18578751000,186900,186900,186900,186900,0
|
|
20230829,164700,18578751000,186900,186900,186900,186900,0
|
|
20230829,164600,18578751000,186900,186900,186900,186900,0
|
|
20230829,164500,18578751000,186900,186900,186900,186900,0
|
|
20230829,164400,18578751000,186900,186900,186900,186900,0
|
|
20230829,164300,18578751000,186900,186900,186900,186900,0
|
|
20230829,164200,18578751000,186900,186900,186900,186900,0
|
|
20230829,164100,18578751000,186900,186900,186900,186900,0
|
|
20230829,164000,18578751000,186900,186900,186900,186900,0
|
|
20230829,163900,18578751000,186900,186900,186900,186900,0
|
|
20230829,163800,18578751000,186900,186900,186900,186900,0
|
|
20230829,163700,18578751000,186900,186900,186900,186900,0
|
|
20230829,163600,18578751000,186900,186900,186900,186900,0
|
|
20230829,163500,18578751000,186900,186900,186900,186900,0
|
|
20230829,163400,18578751000,186900,186900,186900,186900,0
|
|
20230829,163300,18578751000,186900,186900,186900,186900,0
|
|
20230829,163200,18578751000,186900,186900,186900,186900,0
|
|
20230829,163100,18578751000,186900,186900,186900,186900,0
|
|
20230829,163000,18578751000,186900,186900,186900,186900,0
|
|
20230829,162900,18578751000,186900,186900,186900,186900,0
|
|
20230829,162800,18578751000,186900,186900,186900,186900,0
|
|
20230829,162700,18578751000,186900,186900,186900,186900,0
|
|
20230829,162600,18578751000,186900,186900,186900,186900,0
|
|
20230829,162500,18578751000,186900,186900,186900,186900,0
|
|
20230829,162400,18578751000,186900,186900,186900,186900,0
|
|
20230829,162300,18578751000,186900,186900,186900,186900,0
|
|
20230829,162200,18578751000,186900,186900,186900,186900,0
|
|
20230829,162100,18578751000,186900,186900,186900,186900,0
|
|
20230829,162000,18578751000,186900,186900,186900,186900,1240
|
|
20230829,161900,18578751000,186900,186900,186900,186900,0
|
|
20230829,161800,18578751000,186900,186900,186900,186900,0
|
|
20230829,161700,18578751000,186900,186900,186900,186900,0
|
|
20230829,161600,18578751000,186900,186900,186900,186900,0
|
|
20230829,161500,18578751000,186900,186900,186900,186900,0
|
|
20230829,161400,18578751000,186900,186900,186900,186900,0
|
|
20230829,161300,18578751000,186900,186900,186900,186900,0
|
|
20230829,161200,18578751000,186900,186900,186900,186900,0
|
|
20230829,161100,18578751000,186900,186900,186900,186900,0
|
|
20230829,161000,18578751000,186900,186900,186900,186900,0
|
|
20230829,160900,18578751000,186900,186900,186900,186900,0
|
|
20230829,160800,18578751000,186900,186900,186900,186900,0
|
|
20230829,160700,18578751000,186900,186900,186900,186900,0
|
|
20230829,160600,18578751000,186900,186900,186900,186900,0
|
|
20230829,160500,18578751000,186900,186900,186900,186900,0
|
|
20230829,160400,18578751000,186900,186900,186900,186900,0
|
|
20230829,160300,18578751000,186900,186900,186900,186900,0
|
|
20230829,160200,18578751000,186900,186900,186900,186900,0
|
|
20230829,160100,18578751000,186900,186900,186900,186900,0
|
|
20230829,160000,18578751000,186900,186900,186900,186900,0
|
|
20230829,155900,18578751000,186900,186900,186900,186900,0
|
|
20230829,155800,18578751000,186900,186900,186900,186900,0
|
|
20230829,155700,18578751000,186900,186900,186900,186900,0
|
|
20230829,155600,18578751000,186900,186900,186900,186900,0
|
|
20230829,155500,18578751000,186900,186900,186900,186900,0
|
|
20230829,155400,18578751000,186900,186900,186900,186900,0
|
|
20230829,155300,18578751000,186900,186900,186900,186900,0
|
|
20230829,155200,18578751000,186900,186900,186900,186900,0
|
|
20230829,155100,18578751000,186900,186900,186900,186900,0
|
|
20230829,155000,18578751000,186900,186900,186900,186900,1240
|
|
20230829,154900,18578751000,186900,186900,186900,186900,0
|
|
20230829,154800,18578751000,186900,186900,186900,186900,0
|
|
20230829,154700,18578751000,186900,186900,186900,186900,0
|
|
20230829,154600,18578751000,186900,186900,186900,186900,0
|
|
20230829,154500,18578751000,186900,186900,186900,186900,0
|
|
20230829,154400,18578751000,186900,186900,186900,186900,0
|
|
20230829,154300,18578751000,186900,186900,186900,186900,0
|
|
20230829,154200,18578751000,186900,186900,186900,186900,0
|
|
20230829,154100,18578751000,186900,186900,186900,186900,0
|
|
20230829,154000,18578751000,186900,186900,186900,186900,0
|
|
20230829,153900,18578751000,186900,186900,186900,186900,0
|
|
20230829,153800,18578751000,186900,186900,186900,186900,0
|
|
20230829,153700,18578751000,186900,186900,186900,186900,0
|
|
20230829,153600,18578751000,186900,186900,186900,186900,0
|
|
20230829,153500,18578751000,186900,186900,186900,186900,0
|
|
20230829,153400,18578751000,186900,186900,186900,186900,0
|
|
20230829,153300,18578751000,186900,186900,186900,186900,0
|
|
20230829,153200,18578751000,186900,186900,186900,186900,0
|
|
20230829,153100,18578751000,186900,186900,186900,186900,0
|
|
20230829,153000,18578751000,186900,186900,186900,186900,1240
|
|
20230829,152900,18346995000,186900,186900,186900,186900,0
|
|
20230829,152800,18346995000,186900,186900,186900,186900,0
|
|
20230829,152700,18346995000,186900,186900,186900,186900,0
|
|
20230829,152600,18346995000,186900,186900,186900,186900,0
|
|
20230829,152500,18346995000,186900,186900,186900,186900,0
|
|
20230829,152400,18346995000,186900,186900,186900,186900,0
|
|
20230829,152300,18346995000,186900,186900,186900,186900,0
|
|
20230829,152200,18346995000,186900,186900,186900,186900,0
|
|
20230829,152100,18346995000,186900,186900,186900,186900,0
|
|
20230829,152000,18346995000,186900,186900,186900,186900,0
|
|
20230829,151900,18346995000,186900,187000,187100,186900,138
|
|
20230829,151800,18321185000,187000,187000,187000,186900,280
|
|
20230829,151700,18268835700,187000,187000,187000,186900,69
|
|
20230829,151600,18255933000,187000,187000,187000,186900,237
|
|
20230829,151500,18211614300,187000,187100,187100,187000,414
|
|
20230829,151400,18134192900,187100,187100,187100,187000,48
|
|
20230829,151300,18125216000,187100,187300,187300,187100,315
|
|
20230829,151200,18066250400,187200,187300,187300,187200,128
|
|
20230829,151100,18042280700,187300,187300,187400,187300,156
|
|
20230829,151000,18013061300,187300,187200,187300,187200,145
|
|
20230829,150900,17985907500,187200,187000,187200,187000,592
|
|
20230829,150800,17875201700,186900,186900,187000,186900,332
|
|
20230829,150700,17813128700,186900,186900,186900,186800,210
|
|
20230829,150600,17773884800,186900,186900,186900,186800,250
|
|
20230829,150500,17727175600,186900,186800,186900,186800,210
|
|
20230829,150400,17687946700,186800,186900,186900,186800,292
|
|
20230829,150300,17633391200,186900,186800,186900,186800,184
|
|
20230829,150200,17599006300,186900,187100,187100,186900,692
|
|
20230829,150100,17469611800,187100,187200,187300,187100,304
|
|
20230829,150000,17412719600,187300,187400,187400,187300,144
|
|
20230829,145900,17385739900,187400,187500,187500,187400,174
|
|
20230829,145800,17353129600,187500,187600,187600,187500,90
|
|
20230829,145700,17336252800,187600,187500,187600,187500,20
|
|
20230829,145600,17332501800,187500,187600,187600,187500,123
|
|
20230829,145500,17309435900,187600,187900,187900,187600,436
|
|
20230829,145400,17227591800,187900,187900,188000,187900,44
|
|
20230829,145300,17219324100,187900,188100,188100,187900,109
|
|
20230829,145200,17198832500,188000,188000,188100,188000,147
|
|
20230829,145100,17171195700,188000,188100,188100,188000,91
|
|
20230829,145000,17154083700,188000,188100,188100,188000,36
|
|
20230829,144900,17147313300,188100,188000,188100,188000,10
|
|
20230829,144800,17145432700,188000,188100,188100,188000,69
|
|
20230829,144700,17132460600,188000,188000,188000,188000,184
|
|
20230829,144600,17097868600,188000,188000,188100,188000,155
|
|
20230829,144500,17068728100,188000,188000,188100,188000,159
|
|
20230829,144400,17038830100,188000,188000,188100,188000,12
|
|
20230829,144300,17036573400,188100,188000,188100,188000,270
|
|
20230829,144200,16985812900,187900,187900,188000,187900,95
|
|
20230829,144100,16967962300,187900,187900,188000,187800,91
|
|
20230829,144000,16950863600,187900,187800,187900,187800,96
|
|
20230829,143900,16932833600,187800,187800,187800,187800,166
|
|
20230829,143800,16901658800,187800,187900,187900,187800,35
|
|
20230829,143700,16895082800,187900,187900,187900,187800,33
|
|
20230829,143600,16888884000,187900,187900,187900,187900,64
|
|
20230829,143500,16876858400,187900,187600,187900,187600,514
|
|
20230829,143400,16780341000,187600,187500,187600,187400,70
|
|
20230829,143300,16767215300,187500,187500,187600,187500,24
|
|
20230829,143200,16762713200,187500,187600,187600,187500,46
|
|
20230829,143100,16754086700,187600,187500,187600,187400,40
|
|
20230829,143000,16746590300,187500,187300,187500,187300,162
|
|
20230829,142900,16716219800,187300,187400,187400,187200,238
|
|
20230829,142800,16671659800,187300,187400,187500,187200,87
|
|
20230829,142700,16655360700,187500,187600,187600,187500,65
|
|
20230829,142600,16643168800,187700,187700,187700,187700,16
|
|
20230829,142500,16640165600,187700,187600,187700,187600,41
|
|
20230829,142400,16632473100,187700,187700,187700,187600,23
|
|
20230829,142300,16628157200,187600,187600,187600,187600,42
|
|
20230829,142200,16620278000,187600,187600,187600,187500,129
|
|
20230829,142100,16596077800,187600,187400,187600,187400,13
|
|
20230829,142000,16593641400,187400,187500,187500,187300,119
|
|
20230829,141900,16571340900,187500,187500,187500,187500,17
|
|
20230829,141800,16568153400,187500,187600,187600,187500,112
|
|
20230829,141700,16547148300,187600,187700,187700,187600,56
|
|
20230829,141600,16536640400,187500,187700,187700,187500,137
|
|
20230829,141500,16510948100,187700,187600,187800,187600,131
|
|
20230829,141400,16486360000,187600,187800,187800,187500,208
|
|
20230829,141300,16447343700,187700,187700,187700,187600,35
|
|
20230829,141200,16440774700,187600,187800,187800,187600,161
|
|
20230829,141100,16410555100,187900,187900,187900,187900,18
|
|
20230829,141000,16407172900,187800,187800,187900,187800,121
|
|
20230829,140900,16384447700,187700,187700,187700,187700,0
|
|
20230829,140800,16384447700,187700,187800,187800,187700,53
|
|
20230829,140700,16374494800,187800,187900,187900,187800,27
|
|
20230829,140600,16369423500,187900,187900,187900,187900,2
|
|
20230829,140500,16369047700,187800,187800,187800,187800,93
|
|
20230829,140400,16351582300,187800,187800,187800,187800,58
|
|
20230829,140300,16340689900,187700,187600,187700,187600,130
|
|
20230829,140200,16316296400,187500,187300,187500,187300,76
|
|
20230829,140100,16302051700,187300,187300,187300,187300,86
|
|
20230829,140000,16285943900,187300,187300,187300,187200,13
|
|
20230829,135900,16283509500,187300,187200,187300,187200,14
|
|
20230829,135800,16280888400,187200,187300,187300,187200,61
|
|
20230829,135700,16269468700,187200,187200,187300,187100,152
|
|
20230829,135600,16241024500,187200,187100,187300,187100,6
|
|
20230829,135500,16239901400,187100,187500,187500,187100,216
|
|
20230829,135400,16199454800,187500,187400,187500,187400,103
|
|
20230829,135300,16180148300,187400,187200,187400,187200,20
|
|
20230829,135200,16176402300,187200,187400,187400,187100,170
|
|
20230829,135100,16144571500,187300,187300,187300,187300,2
|
|
20230829,135000,16144196900,187300,187400,187400,187200,81
|
|
20230829,134900,16129028300,187300,187200,187300,187200,150
|
|
20230829,134800,16100935100,187200,187200,187300,187200,110
|
|
20230829,134700,16080342100,187300,187400,187400,187300,49
|
|
20230829,134600,16071164000,187400,187500,187500,187400,101
|
|
20230829,134500,16052234200,187500,187500,187500,187500,26
|
|
20230829,134400,16047359200,187500,187500,187500,187500,404
|
|
20230829,134300,15971609200,187500,187500,187500,187500,4
|
|
20230829,134200,15970859200,187500,187500,187500,187400,139
|
|
20230829,134100,15944803700,187500,187400,187500,187400,5
|
|
20230829,134000,15943866600,187400,187400,187400,187400,63
|
|
20230829,133900,15932060400,187200,187200,187200,187200,67
|
|
20230829,133800,15919518000,187200,187400,187400,187100,125
|
|
20230829,133700,15896128000,187100,187000,187100,187000,47
|
|
20230829,133600,15887334400,187000,187000,187100,187000,16
|
|
20230829,133500,15884341400,187000,187400,187400,187000,378
|
|
20230829,133400,15813639000,187400,187400,187400,187100,262
|
|
20230829,133300,15764579900,187400,187500,187500,187400,70
|
|
20230829,133200,15751459600,187500,187400,187500,187400,19
|
|
20230829,133100,15747898000,187400,187500,187500,187400,30
|
|
20230829,133000,15742275100,187600,187800,187800,187200,192
|
|
20230829,132900,15706287700,187700,187700,187700,187600,45
|
|
20230829,132800,15697841500,187700,187600,187700,187600,28
|
|
20230829,132700,15692587700,187600,187300,187600,187100,104
|
|
20230829,132600,15673114000,187300,187100,187300,187000,94
|
|
20230829,132500,15655523500,187100,187100,187100,187000,27
|
|
20230829,132400,15650472600,187100,187000,187100,187000,28
|
|
20230829,132300,15645233900,187000,187100,187100,187000,60
|
|
20230829,132200,15634013200,187100,187100,187100,187100,75
|
|
20230829,132100,15619980700,187100,187200,187200,187100,55
|
|
20230829,132000,15609688600,187200,187500,187500,187100,158
|
|
20230829,131900,15580117100,187600,187600,187600,187600,1
|
|
20230829,131800,15579929500,187700,187700,187800,187700,105
|
|
20230829,131700,15560218200,187700,187300,187700,187300,136
|
|
20230829,131600,15534731900,187300,187200,187300,187200,39
|
|
20230829,131500,15527430800,187200,187200,187200,187100,66
|
|
20230829,131400,15515075700,187200,187100,187200,187100,25
|
|
20230829,131300,15510396000,187200,187100,187200,187100,78
|
|
20230829,131200,15495801700,187100,187100,187200,187100,155
|
|
20230829,131100,15466800300,187100,187200,187200,187000,155
|
|
20230829,131000,15437800800,187100,187200,187200,187100,109
|
|
20230829,130900,15417401100,187200,187500,187500,187200,377
|
|
20230829,130800,15346773800,187600,187700,187700,187600,133
|
|
20230829,130700,15321818300,187700,187800,187800,187700,354
|
|
20230829,130600,15255342600,187900,188000,188000,187900,56
|
|
20230829,130500,15244818300,188000,188100,188100,188000,200
|
|
20230829,130400,15207215700,188200,188200,188200,188100,74
|
|
20230829,130300,15193290300,188200,188100,188200,188100,85
|
|
20230829,130200,15177299100,188100,188100,188100,188100,67
|
|
20230829,130100,15164696400,188100,188100,188100,188100,128
|
|
20230829,130000,15140619600,188100,188100,188100,188000,100
|
|
20230829,125900,15121818400,188000,188000,188100,187800,153
|
|
20230829,125800,15093067700,188100,188000,188100,188000,204
|
|
20230829,125700,15054714700,188000,188200,188200,188000,66
|
|
20230829,125600,15042304100,188200,188200,188200,188200,163
|
|
20230829,125500,15011627500,188200,188200,188200,188100,46
|
|
20230829,125400,15002972000,188200,188200,188200,188100,204
|
|
20230829,125300,14964579300,188100,187800,188100,187800,605
|
|
20230829,125200,14850875200,187800,187800,187800,187800,123
|
|
20230829,125100,14827775800,187800,187600,187800,187600,111
|
|
20230829,125000,14806943500,187600,187600,187600,187500,319
|
|
20230829,124900,14747099200,187600,187400,187600,187400,421
|
|
20230829,124800,14668165000,187400,187200,187400,187200,176
|
|
20230829,124700,14635207100,187200,187100,187200,187000,67
|
|
20230829,124600,14622670900,187100,187100,187100,187000,145
|
|
20230829,124500,14595549700,187100,187000,187100,187000,211
|
|
20230829,124400,14556072000,187000,187000,187000,187000,81
|
|
20230829,124300,14540925000,187000,186800,187100,186800,379
|
|
20230829,124200,14470063500,186700,186800,186900,186600,148
|
|
20230829,124100,14442425000,186900,186800,186900,186800,34
|
|
20230829,124000,14436073500,186800,186600,186800,186600,97
|
|
20230829,123900,14417970400,186700,186800,186800,186700,85
|
|
20230829,123800,14402098500,186800,186800,186900,186800,188
|
|
20230829,123700,14366978400,186800,186900,186900,186800,66
|
|
20230829,123600,14354645200,186900,186900,186900,186900,34
|
|
20230829,123500,14348290600,186900,186800,186900,186800,44
|
|
20230829,123400,14340067100,186900,186600,186900,186600,499
|
|
20230829,123300,14246903300,186600,186300,186600,186300,322
|
|
20230829,123200,14186851200,186300,186300,186500,186300,326
|
|
20230829,123100,14126081700,186300,186200,186300,186200,73
|
|
20230829,123000,14112482100,186200,186200,186300,186200,145
|
|
20230829,122900,14085478400,186200,186300,186300,186200,30
|
|
20230829,122800,14079889600,186300,186200,186300,186200,95
|
|
20230829,122700,14062198900,186200,186300,186300,186200,75
|
|
20230829,122600,14048230700,186300,186300,186300,186300,15
|
|
20230829,122500,14045436200,186300,186300,186300,186300,8
|
|
20230829,122400,14043945800,186200,186300,186300,186200,32
|
|
20230829,122300,14037985600,186300,186200,186300,186200,62
|
|
20230829,122200,14026436900,186200,186200,186200,186200,45
|
|
20230829,122100,14018057900,186200,186100,186200,186100,61
|
|
20230829,122000,14006700300,186100,186100,186200,186100,136
|
|
20230829,121900,13981390200,186200,186200,186200,186200,8
|
|
20230829,121800,13979900600,186200,186200,186200,186200,221
|
|
20230829,121700,13938750400,186300,186200,186300,186200,42
|
|
20230829,121600,13930928000,186200,186200,186300,186200,51
|
|
20230829,121500,13921429900,186200,186200,186200,186200,30
|
|
20230829,121400,13915843900,186100,186100,186100,186100,33
|
|
20230829,121300,13909702600,186100,186000,186100,186000,55
|
|
20230829,121200,13899468700,186000,186000,186100,186000,58
|
|
20230829,121100,13888680200,186100,186100,186100,186000,31
|
|
20230829,121000,13882911700,186100,186100,186100,186000,121
|
|
20230829,120900,13860394000,186100,186300,186300,186100,367
|
|
20230829,120800,13792060600,186300,186300,186300,186300,7
|
|
20230829,120700,13790756500,186300,186300,186300,186300,40
|
|
20230829,120600,13783304500,186300,186300,186300,186200,68
|
|
20230829,120500,13770636200,186300,186300,186300,186200,17
|
|
20230829,120400,13767469300,186200,186300,186300,186200,13
|
|
20230829,120300,13765048300,186300,186300,186300,186300,69
|
|
20230829,120200,13752193600,186200,186300,186300,186200,6
|
|
20230829,120100,13751076100,186300,186200,186300,186200,25
|
|
20230829,120000,13746420700,186200,186300,186300,186200,15
|
|
20230829,115900,13743626600,186300,186100,186300,186100,277
|
|
20230829,115800,13692060100,186000,186000,186100,186000,84
|
|
20230829,115700,13676435600,186000,185800,186000,185800,91
|
|
20230829,115600,13659516600,185800,185900,185900,185800,52
|
|
20230829,115500,13649852500,185900,185900,185900,185900,16
|
|
20230829,115400,13646878100,185900,185900,185900,185900,39
|
|
20230829,115300,13639628000,185900,186000,186000,185800,231
|
|
20230829,115200,13596680100,186100,186100,186100,186000,23
|
|
20230829,115100,13592401900,186000,186100,186100,186000,267
|
|
20230829,115000,13542723100,186100,186200,186200,186000,207
|
|
20230829,114900,13504207800,186200,186200,186200,186200,123
|
|
20230829,114800,13481305200,186200,186200,186200,186200,107
|
|
20230829,114700,13461381800,186200,186200,186200,186200,50
|
|
20230829,114600,13452071800,186200,186100,186200,186100,21
|
|
20230829,114500,13448162700,186200,186200,186200,186200,159
|
|
20230829,114400,13418556900,186200,186200,186200,186200,5
|
|
20230829,114300,13417625900,186300,186400,186400,186300,29
|
|
20230829,114200,13412222500,186400,186400,186400,186300,39
|
|
20230829,114100,13404953100,186400,186000,186400,186000,23
|
|
20230829,114000,13400666300,186000,186400,186400,186000,126
|
|
20230829,113900,13377206700,186400,186400,186400,186400,71
|
|
20230829,113800,13363972300,186500,186400,186500,186400,201
|
|
20230829,113700,13326496200,186000,186000,186000,186000,24
|
|
20230829,113600,13322032200,186000,185800,186500,185800,35
|
|
20230829,113500,13315523100,185800,186400,186500,185700,311
|
|
20230829,113400,13257643200,186400,186500,186500,186000,643
|
|
20230829,113300,13137893700,186400,186400,186500,186400,128
|
|
20230829,113200,13114033300,186400,186300,186400,186200,94
|
|
20230829,113100,13096518500,186300,186300,186300,186300,15
|
|
20230829,113000,13093724000,186300,186200,186300,186100,96
|
|
20230829,112900,13075848000,186200,186000,186200,186000,105
|
|
20230829,112800,13056306200,186000,186000,186000,186000,43
|
|
20230829,112700,13048308200,186000,186000,186100,186000,30
|
|
20230829,112600,13042727800,186000,186000,186000,185700,71
|
|
20230829,112500,13029539500,186000,185900,186000,185800,375
|
|
20230829,112400,12959833800,185900,185800,185900,185800,42
|
|
20230829,112300,12952028700,185900,185900,185900,185800,46
|
|
20230829,112200,12943480800,185900,185900,185900,185800,104
|
|
20230829,112100,12924148400,186000,185900,186000,185900,122
|
|
20230829,112000,12901465900,185900,186000,186000,185900,116
|
|
20230829,111900,12879892700,186000,185900,186000,185900,331
|
|
20230829,111800,12818336100,186000,186000,186000,185900,97
|
|
20230829,111700,12800294300,186000,185900,186000,185900,13
|
|
20230829,111600,12797876900,185900,185900,185900,185900,29
|
|
20230829,111500,12792485800,185900,185800,186000,185800,88
|
|
20230829,111400,12776129700,185800,185700,185800,185700,48
|
|
20230829,111300,12767213500,185700,185600,185800,185600,83
|
|
20230829,111200,12751800400,185700,185700,185700,185600,30
|
|
20230829,111100,12746229500,185700,185700,185700,185700,41
|
|
20230829,111000,12738615800,185700,185700,185700,185700,40
|
|
20230829,110900,12731187800,185700,185600,185700,185600,84
|
|
20230829,110800,12715595200,185600,185700,185700,185600,150
|
|
20230829,110700,12687749200,185700,185700,185700,185600,39
|
|
20230829,110600,12680507700,185600,185600,185600,185600,7
|
|
20230829,110500,12679208500,185600,185600,185700,185500,358
|
|
20230829,110400,12612785400,185600,185600,185600,185600,18
|
|
20230829,110300,12609444600,185600,185500,185600,185500,105
|
|
20230829,110200,12589962700,185500,185500,185500,185500,78
|
|
20230829,110100,12575493700,185400,185500,185500,185400,174
|
|
20230829,110000,12543224100,185500,185500,185500,185400,35
|
|
20230829,105900,12536734000,185500,185500,185500,185400,74
|
|
20230829,105800,12523010500,185500,185400,185500,185400,288
|
|
20230829,105700,12469610100,185500,185300,185500,185300,76
|
|
20230829,105600,12455519500,185300,185400,185400,185300,80
|
|
20230829,105500,12440692200,185400,185500,185500,185400,44
|
|
20230829,105400,12432534000,185400,185500,185500,185400,89
|
|
20230829,105300,12416027200,185500,185500,185500,185500,16
|
|
20230829,105200,12413059200,185400,185500,185500,185400,203
|
|
20230829,105100,12375418400,185600,185600,185600,185500,240
|
|
20230829,105000,12330875100,185600,185600,185600,185600,20
|
|
20230829,104900,12327163100,185600,185600,185600,185600,156
|
|
20230829,104800,12298209500,185600,185500,185600,185500,178
|
|
20230829,104700,12265186000,185500,185600,185600,185400,134
|
|
20230829,104600,12240324500,185600,185200,185600,185200,92
|
|
20230829,104500,12223271400,185200,185100,185300,185000,715
|
|
20230829,104400,12090899600,185100,185100,185100,185100,128
|
|
20230829,104300,12067206800,185100,185100,185100,185000,228
|
|
20230829,104200,12025010600,185100,185000,185100,185000,362
|
|
20230829,104100,11958018900,185000,185000,185000,185000,302
|
|
20230829,104000,11902148900,185000,185100,185100,185000,510
|
|
20230829,103900,11807790900,185100,185000,185100,185000,334
|
|
20230829,103800,11745993500,185000,185000,185100,185000,502
|
|
20230829,103700,11653123200,185000,185100,185100,185000,233
|
|
20230829,103600,11610014900,185100,185000,185100,185000,482
|
|
20230829,103500,11520840700,185000,185100,185200,185000,567
|
|
20230829,103400,11415897900,185100,185500,185600,185100,2674
|
|
20230829,103300,10920321100,185500,185600,185700,185500,441
|
|
20230829,103200,10838481900,185700,185600,185700,185600,394
|
|
20230829,103100,10765352700,185600,185800,185800,185600,492
|
|
20230829,103000,10674009700,185700,185900,185900,185700,114
|
|
20230829,102900,10652823700,185800,185700,185900,185700,58
|
|
20230829,102800,10642048400,185700,185700,185800,185600,91
|
|
20230829,102700,10625150600,185600,185700,185700,185600,154
|
|
20230829,102600,10596555900,185700,185800,185800,185600,261
|
|
20230829,102500,10548101800,185800,185700,185800,185700,4
|
|
20230829,102400,10547358900,185700,185700,185700,185600,101
|
|
20230829,102300,10528606300,185700,185600,185700,185500,226
|
|
20230829,102200,10486656700,185600,185600,185600,185500,211
|
|
20230829,102100,10447498400,185600,185700,185700,185500,442
|
|
20230829,102000,10365455000,185600,185600,185700,185500,292
|
|
20230829,101900,10311261100,185600,185500,185600,185500,360
|
|
20230829,101800,10244455600,185600,185500,185600,185500,432
|
|
20230829,101700,10164314800,185500,185500,185600,185500,1148
|
|
20230829,101600,9951258000,185500,185600,185600,185500,67
|
|
20230829,101500,9938827300,185500,185600,185600,185500,128
|
|
20230829,101400,9915072900,185500,185500,185600,185500,159
|
|
20230829,101300,9885574800,185500,185500,185600,185500,109
|
|
20230829,101200,9865354200,185500,185500,185600,185500,426
|
|
20230829,101100,9786319900,185500,185500,185600,185500,836
|
|
20230829,101000,9631241800,185500,185600,185600,185500,162
|
|
20230829,100900,9601175600,185600,185600,185700,185600,577
|
|
20230829,100800,9494072900,185600,185700,185700,185600,332
|
|
20230829,100700,9432443000,185600,185700,185700,185600,133
|
|
20230829,100600,9407756500,185600,185800,185800,185600,458
|
|
20230829,100500,9322731400,185700,185800,185800,185700,554
|
|
20230829,100400,9219821800,185800,185800,185900,185800,72
|
|
20230829,100300,9206441600,185900,185900,186100,185900,151
|
|
20230829,100200,9178364000,185900,185800,185900,185700,242
|
|
20230829,100100,9133386300,185800,185800,185800,185700,498
|
|
20230829,100000,9040864600,185800,185800,185900,185700,385
|
|
20230829,095900,8969314800,185800,185700,185800,185600,438
|
|
20230829,095800,8887978100,185700,185700,185800,185700,970
|
|
20230829,095700,8707789800,185800,185900,185900,185700,435
|
|
20230829,095600,8626971100,185900,186000,186100,185800,930
|
|
20230829,095500,8454035600,186100,186100,186100,186000,742
|
|
20230829,095400,8316005300,186100,186100,186100,186000,328
|
|
20230829,095300,8254978200,186100,186300,186300,186000,1822
|
|
20230829,095200,7915751600,186300,186400,186400,186300,129
|
|
20230829,095100,7891708800,186400,186400,186400,186300,293
|
|
20230829,095000,7837110100,186300,186400,186500,186300,394
|
|
20230829,094900,7763674200,186400,186800,186800,186400,1351
|
|
20230829,094800,7511578800,186700,186800,186800,186700,180
|
|
20230829,094700,7477970900,186700,186700,186800,186700,460
|
|
20230829,094600,7392081200,186700,186700,186800,186700,119
|
|
20230829,094500,7369857700,186700,187300,187300,186700,966
|
|
20230829,094400,7189186500,187300,187200,187300,187100,371
|
|
20230829,094300,7119737700,187200,187200,187200,187100,189
|
|
20230829,094200,7084364000,187100,187300,187300,187100,281
|
|
20230829,094100,7031756900,187300,186700,187500,186700,752
|
|
20230829,094000,6890978000,186600,186600,186800,186600,383
|
|
20230829,093900,6819489000,186600,186700,186700,186500,461
|
|
20230829,093800,6733466500,186700,186500,186800,186400,775
|
|
20230829,093700,6588830000,186300,186300,186500,186200,922
|
|
20230829,093600,6416984800,186300,186300,186300,186200,1028
|
|
20230829,093500,6225545300,186300,186400,186500,186200,289
|
|
20230829,093400,6171697900,186400,186600,186700,186400,890
|
|
20230829,093300,6005697900,186600,186600,186700,186600,212
|
|
20230829,093200,5966137600,186600,187000,187000,186600,1470
|
|
20230829,093100,5691377500,187000,187500,187500,187000,1359
|
|
20230829,093000,5436949100,187500,187400,187500,187400,260
|
|
20230829,092900,5388210300,187400,187300,187400,187300,767
|
|
20230829,092800,5244519300,187300,187400,187400,187300,430
|
|
20230829,092700,5163961000,187400,188000,188000,187400,1983
|
|
20230829,092600,4791810400,188000,188000,188000,187900,424
|
|
20230829,092500,4712122700,188000,188000,188000,187900,394
|
|
20230829,092400,4638060800,187900,187900,188000,187900,157
|
|
20230829,092300,4608559100,187900,187900,188000,187900,674
|
|
20230829,092200,4481882000,188000,188100,188100,187900,855
|
|
20230829,092100,4321152600,188100,188300,188300,188000,1678
|
|
20230829,092000,4005486800,188200,188200,188300,188100,1433
|
|
20230829,091900,3735804400,188100,188200,188200,188100,292
|
|
20230829,091800,3680854200,188200,188200,188300,188100,293
|
|
20230829,091700,3625715500,188100,188200,188300,188100,572
|
|
20230829,091600,3518069400,188200,188100,188200,188000,1222
|
|
20230829,091500,3288197300,188100,188400,188400,188000,1084
|
|
20230829,091400,3084244100,188400,188900,188900,188300,941
|
|
20230829,091300,2906799500,189000,189000,189100,188800,661
|
|
20230829,091200,2781882600,189000,189200,189200,189000,852
|
|
20230829,091100,2620785100,189200,189200,189300,189100,334
|
|
20230829,091000,2557597000,189100,189300,189300,189000,606
|
|
20230829,090900,2442956700,189300,190100,190100,189300,1951
|
|
20230829,090800,2072942900,190100,190200,190200,190000,195
|
|
20230829,090700,2035878400,190300,190400,190400,190000,1173
|
|
20230829,090600,1812898500,190100,190000,190500,190000,1269
|
|
20230829,090500,1571694700,190100,189800,190400,189600,917
|
|
20230829,090400,1397572000,189800,190300,190300,189800,1055
|
|
20230829,090300,1197133000,190300,191700,191800,190300,1238
|
|
20230829,090200,960880300,191700,192500,192500,191700,596
|
|
20230829,090100,846383900,192300,192000,192600,192000,1436
|
|
20230829,090000,570347200,192000,192400,192600,191800,2961
|