718 lines
37 KiB
CSV
718 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,205500,1229525000,26900,26900,26900,26900,1643
|
|
20230816,205400,1229525000,26900,26900,26900,26900,0
|
|
20230816,205300,1229525000,26900,26900,26900,26900,0
|
|
20230816,205200,1229525000,26900,26900,26900,26900,0
|
|
20230816,205100,1229525000,26900,26900,26900,26900,0
|
|
20230816,205000,1229525000,26900,26900,26900,26900,0
|
|
20230816,204900,1229525000,26900,26900,26900,26900,0
|
|
20230816,204800,1229525000,26900,26900,26900,26900,0
|
|
20230816,204700,1229525000,26900,26900,26900,26900,0
|
|
20230816,204600,1229525000,26900,26900,26900,26900,0
|
|
20230816,204500,1229525000,26900,26900,26900,26900,0
|
|
20230816,204400,1229525000,26900,26900,26900,26900,0
|
|
20230816,204300,1229525000,26900,26900,26900,26900,0
|
|
20230816,204200,1229525000,26900,26900,26900,26900,0
|
|
20230816,204100,1229525000,26900,26900,26900,26900,0
|
|
20230816,204000,1229525000,26900,26900,26900,26900,0
|
|
20230816,203900,1229525000,26900,26900,26900,26900,0
|
|
20230816,203800,1229525000,26900,26900,26900,26900,0
|
|
20230816,203700,1229525000,26900,26900,26900,26900,0
|
|
20230816,203600,1229525000,26900,26900,26900,26900,0
|
|
20230816,203500,1229525000,26900,26900,26900,26900,0
|
|
20230816,203400,1229525000,26900,26900,26900,26900,0
|
|
20230816,203300,1229525000,26900,26900,26900,26900,0
|
|
20230816,203200,1229525000,26900,26900,26900,26900,0
|
|
20230816,203100,1229525000,26900,26900,26900,26900,0
|
|
20230816,203000,1229525000,26900,26900,26900,26900,0
|
|
20230816,202900,1229525000,26900,26900,26900,26900,0
|
|
20230816,202800,1229525000,26900,26900,26900,26900,0
|
|
20230816,202700,1229525000,26900,26900,26900,26900,0
|
|
20230816,202600,1229525000,26900,26900,26900,26900,0
|
|
20230816,202500,1229525000,26900,26900,26900,26900,1643
|
|
20230816,202400,1229525000,26900,26900,26900,26900,0
|
|
20230816,202300,1229525000,26900,26900,26900,26900,0
|
|
20230816,202200,1229525000,26900,26900,26900,26900,0
|
|
20230816,202100,1229525000,26900,26900,26900,26900,0
|
|
20230816,202000,1229525000,26900,26900,26900,26900,0
|
|
20230816,201900,1229525000,26900,26900,26900,26900,0
|
|
20230816,201800,1229525000,26900,26900,26900,26900,0
|
|
20230816,201700,1229525000,26900,26900,26900,26900,0
|
|
20230816,201600,1229525000,26900,26900,26900,26900,0
|
|
20230816,201500,1229525000,26900,26900,26900,26900,0
|
|
20230816,201400,1229525000,26900,26900,26900,26900,0
|
|
20230816,201300,1229525000,26900,26900,26900,26900,0
|
|
20230816,201200,1229525000,26900,26900,26900,26900,0
|
|
20230816,201100,1229525000,26900,26900,26900,26900,0
|
|
20230816,201000,1229525000,26900,26900,26900,26900,0
|
|
20230816,200900,1229525000,26900,26900,26900,26900,0
|
|
20230816,200800,1229525000,26900,26900,26900,26900,0
|
|
20230816,200700,1229525000,26900,26900,26900,26900,0
|
|
20230816,200600,1229525000,26900,26900,26900,26900,0
|
|
20230816,200500,1229525000,26900,26900,26900,26900,0
|
|
20230816,200400,1229525000,26900,26900,26900,26900,0
|
|
20230816,200300,1229525000,26900,26900,26900,26900,0
|
|
20230816,200200,1229525000,26900,26900,26900,26900,0
|
|
20230816,200100,1229525000,26900,26900,26900,26900,0
|
|
20230816,200000,1229525000,26900,26900,26900,26900,0
|
|
20230816,195900,1229525000,26900,26900,26900,26900,0
|
|
20230816,195800,1229525000,26900,26900,26900,26900,0
|
|
20230816,195700,1229525000,26900,26900,26900,26900,0
|
|
20230816,195600,1229525000,26900,26900,26900,26900,0
|
|
20230816,195500,1229525000,26900,26900,26900,26900,1643
|
|
20230816,195400,1229525000,26900,26900,26900,26900,0
|
|
20230816,195300,1229525000,26900,26900,26900,26900,0
|
|
20230816,195200,1229525000,26900,26900,26900,26900,0
|
|
20230816,195100,1229525000,26900,26900,26900,26900,0
|
|
20230816,195000,1229525000,26900,26900,26900,26900,0
|
|
20230816,194900,1229525000,26900,26900,26900,26900,0
|
|
20230816,194800,1229525000,26900,26900,26900,26900,0
|
|
20230816,194700,1229525000,26900,26900,26900,26900,0
|
|
20230816,194600,1229525000,26900,26900,26900,26900,0
|
|
20230816,194500,1229525000,26900,26900,26900,26900,0
|
|
20230816,194400,1229525000,26900,26900,26900,26900,0
|
|
20230816,194300,1229525000,26900,26900,26900,26900,0
|
|
20230816,194200,1229525000,26900,26900,26900,26900,0
|
|
20230816,194100,1229525000,26900,26900,26900,26900,0
|
|
20230816,194000,1229525000,26900,26900,26900,26900,0
|
|
20230816,193900,1229525000,26900,26900,26900,26900,0
|
|
20230816,193800,1229525000,26900,26900,26900,26900,0
|
|
20230816,193700,1229525000,26900,26900,26900,26900,0
|
|
20230816,193600,1229525000,26900,26900,26900,26900,0
|
|
20230816,193500,1229525000,26900,26900,26900,26900,0
|
|
20230816,193400,1229525000,26900,26900,26900,26900,0
|
|
20230816,193300,1229525000,26900,26900,26900,26900,0
|
|
20230816,193200,1229525000,26900,26900,26900,26900,0
|
|
20230816,193100,1229525000,26900,26900,26900,26900,0
|
|
20230816,193000,1229525000,26900,26900,26900,26900,0
|
|
20230816,192900,1229525000,26900,26900,26900,26900,0
|
|
20230816,192800,1229525000,26900,26900,26900,26900,0
|
|
20230816,192700,1229525000,26900,26900,26900,26900,0
|
|
20230816,192600,1229525000,26900,26900,26900,26900,0
|
|
20230816,192500,1229525000,26900,26900,26900,26900,1643
|
|
20230816,192400,1229525000,26900,26900,26900,26900,0
|
|
20230816,192300,1229525000,26900,26900,26900,26900,0
|
|
20230816,192200,1229525000,26900,26900,26900,26900,0
|
|
20230816,192100,1229525000,26900,26900,26900,26900,0
|
|
20230816,192000,1229525000,26900,26900,26900,26900,0
|
|
20230816,191900,1229525000,26900,26900,26900,26900,0
|
|
20230816,191800,1229525000,26900,26900,26900,26900,0
|
|
20230816,191700,1229525000,26900,26900,26900,26900,0
|
|
20230816,191600,1229525000,26900,26900,26900,26900,0
|
|
20230816,191500,1229525000,26900,26900,26900,26900,0
|
|
20230816,191400,1229525000,26900,26900,26900,26900,0
|
|
20230816,191300,1229525000,26900,26900,26900,26900,0
|
|
20230816,191200,1229525000,26900,26900,26900,26900,0
|
|
20230816,191100,1229525000,26900,26900,26900,26900,0
|
|
20230816,191000,1229525000,26900,26900,26900,26900,0
|
|
20230816,190900,1229525000,26900,26900,26900,26900,0
|
|
20230816,190800,1229525000,26900,26900,26900,26900,0
|
|
20230816,190700,1229525000,26900,26900,26900,26900,0
|
|
20230816,190600,1229525000,26900,26900,26900,26900,0
|
|
20230816,190500,1229525000,26900,26900,26900,26900,0
|
|
20230816,190400,1229525000,26900,26900,26900,26900,0
|
|
20230816,190300,1229525000,26900,26900,26900,26900,0
|
|
20230816,190200,1229525000,26900,26900,26900,26900,0
|
|
20230816,190100,1229525000,26900,26900,26900,26900,0
|
|
20230816,190000,1229525000,26900,26900,26900,26900,0
|
|
20230816,185900,1229525000,26900,26900,26900,26900,0
|
|
20230816,185800,1229525000,26900,26900,26900,26900,0
|
|
20230816,185700,1229525000,26900,26900,26900,26900,0
|
|
20230816,185600,1229525000,26900,26900,26900,26900,0
|
|
20230816,185500,1229525000,26900,26900,26900,26900,1643
|
|
20230816,185400,1229525000,26900,26900,26900,26900,0
|
|
20230816,185300,1229525000,26900,26900,26900,26900,0
|
|
20230816,185200,1229525000,26900,26900,26900,26900,0
|
|
20230816,185100,1229525000,26900,26900,26900,26900,0
|
|
20230816,185000,1229525000,26900,26900,26900,26900,0
|
|
20230816,184900,1229525000,26900,26900,26900,26900,0
|
|
20230816,184800,1229525000,26900,26900,26900,26900,0
|
|
20230816,184700,1229525000,26900,26900,26900,26900,0
|
|
20230816,184600,1229525000,26900,26900,26900,26900,0
|
|
20230816,184500,1229525000,26900,26900,26900,26900,0
|
|
20230816,184400,1229525000,26900,26900,26900,26900,0
|
|
20230816,184300,1229525000,26900,26900,26900,26900,0
|
|
20230816,184200,1229525000,26900,26900,26900,26900,0
|
|
20230816,184100,1229525000,26900,26900,26900,26900,0
|
|
20230816,184000,1229525000,26900,26900,26900,26900,0
|
|
20230816,183900,1229525000,26900,26900,26900,26900,0
|
|
20230816,183800,1229525000,26900,26900,26900,26900,0
|
|
20230816,183700,1229525000,26900,26900,26900,26900,0
|
|
20230816,183600,1229525000,26900,26900,26900,26900,0
|
|
20230816,183500,1229525000,26900,26900,26900,26900,0
|
|
20230816,183400,1229525000,26900,26900,26900,26900,0
|
|
20230816,183300,1229525000,26900,26900,26900,26900,0
|
|
20230816,183200,1229525000,26900,26900,26900,26900,0
|
|
20230816,183100,1229525000,26900,26900,26900,26900,0
|
|
20230816,183000,1229525000,26900,26900,26900,26900,0
|
|
20230816,182900,1229525000,26900,26900,26900,26900,0
|
|
20230816,182800,1229525000,26900,26900,26900,26900,0
|
|
20230816,182700,1229525000,26900,26900,26900,26900,0
|
|
20230816,182600,1229525000,26900,26900,26900,26900,0
|
|
20230816,182500,1229525000,26900,26900,26900,26900,1643
|
|
20230816,182400,1229525000,26900,26900,26900,26900,0
|
|
20230816,182300,1229525000,26900,26900,26900,26900,0
|
|
20230816,182200,1229525000,26900,26900,26900,26900,0
|
|
20230816,182100,1229525000,26900,26900,26900,26900,0
|
|
20230816,182000,1229525000,26900,26900,26900,26900,0
|
|
20230816,181900,1229525000,26900,26900,26900,26900,0
|
|
20230816,181800,1229525000,26900,26900,26900,26900,0
|
|
20230816,181700,1229525000,26900,26900,26900,26900,0
|
|
20230816,181600,1229525000,26900,26900,26900,26900,0
|
|
20230816,181500,1229525000,26900,26900,26900,26900,0
|
|
20230816,181400,1229525000,26900,26900,26900,26900,0
|
|
20230816,181300,1229525000,26900,26900,26900,26900,0
|
|
20230816,181200,1229525000,26900,26900,26900,26900,0
|
|
20230816,181100,1229525000,26900,26900,26900,26900,0
|
|
20230816,181000,1229525000,26900,26900,26900,26900,0
|
|
20230816,180900,1229525000,26900,26900,26900,26900,0
|
|
20230816,180800,1229525000,26900,26900,26900,26900,0
|
|
20230816,180700,1229525000,26900,26900,26900,26900,0
|
|
20230816,180600,1229525000,26900,26900,26900,26900,0
|
|
20230816,180500,1229525000,26900,26900,26900,26900,0
|
|
20230816,180400,1229525000,26900,26900,26900,26900,0
|
|
20230816,180300,1229525000,26900,26900,26900,26900,0
|
|
20230816,180200,1229525000,26900,26900,26900,26900,0
|
|
20230816,180100,1229525000,26900,26900,26900,26900,0
|
|
20230816,180000,1229525000,26900,26900,26900,26900,0
|
|
20230816,175900,1229525000,26900,26900,26900,26900,0
|
|
20230816,175800,1229525000,26900,26900,26900,26900,0
|
|
20230816,175700,1229525000,26900,26900,26900,26900,0
|
|
20230816,175600,1229525000,26900,26900,26900,26900,0
|
|
20230816,175500,1229525000,26900,26900,26900,26900,1643
|
|
20230816,175400,1229525000,26900,26900,26900,26900,0
|
|
20230816,175300,1229525000,26900,26900,26900,26900,0
|
|
20230816,175200,1229525000,26900,26900,26900,26900,0
|
|
20230816,175100,1229525000,26900,26900,26900,26900,0
|
|
20230816,175000,1229525000,26900,26900,26900,26900,0
|
|
20230816,174900,1229525000,26900,26900,26900,26900,0
|
|
20230816,174800,1229525000,26900,26900,26900,26900,0
|
|
20230816,174700,1229525000,26900,26900,26900,26900,0
|
|
20230816,174600,1229525000,26900,26900,26900,26900,0
|
|
20230816,174500,1229525000,26900,26900,26900,26900,0
|
|
20230816,174400,1229525000,26900,26900,26900,26900,0
|
|
20230816,174300,1229525000,26900,26900,26900,26900,0
|
|
20230816,174200,1229525000,26900,26900,26900,26900,0
|
|
20230816,174100,1229525000,26900,26900,26900,26900,0
|
|
20230816,174000,1229525000,26900,26900,26900,26900,0
|
|
20230816,173900,1229525000,26900,26900,26900,26900,0
|
|
20230816,173800,1229525000,26900,26900,26900,26900,0
|
|
20230816,173700,1229525000,26900,26900,26900,26900,0
|
|
20230816,173600,1229525000,26900,26900,26900,26900,0
|
|
20230816,173500,1229525000,26900,26900,26900,26900,0
|
|
20230816,173400,1229525000,26900,26900,26900,26900,0
|
|
20230816,173300,1229525000,26900,26900,26900,26900,0
|
|
20230816,173200,1229525000,26900,26900,26900,26900,0
|
|
20230816,173100,1229525000,26900,26900,26900,26900,0
|
|
20230816,173000,1229525000,26900,26900,26900,26900,0
|
|
20230816,172900,1229525000,26900,26900,26900,26900,0
|
|
20230816,172800,1229525000,26900,26900,26900,26900,0
|
|
20230816,172700,1229525000,26900,26900,26900,26900,0
|
|
20230816,172600,1229525000,26900,26900,26900,26900,0
|
|
20230816,172500,1229525000,26900,26900,26900,26900,1643
|
|
20230816,172400,1229525000,26900,26900,26900,26900,0
|
|
20230816,172300,1229525000,26900,26900,26900,26900,0
|
|
20230816,172200,1229525000,26900,26900,26900,26900,0
|
|
20230816,172100,1229525000,26900,26900,26900,26900,0
|
|
20230816,172000,1229525000,26900,26900,26900,26900,0
|
|
20230816,171900,1229525000,26900,26900,26900,26900,0
|
|
20230816,171800,1229525000,26900,26900,26900,26900,0
|
|
20230816,171700,1229525000,26900,26900,26900,26900,0
|
|
20230816,171600,1229525000,26900,26900,26900,26900,0
|
|
20230816,171500,1229525000,26900,26900,26900,26900,0
|
|
20230816,171400,1229525000,26900,26900,26900,26900,0
|
|
20230816,171300,1229525000,26900,26900,26900,26900,0
|
|
20230816,171200,1229525000,26900,26900,26900,26900,0
|
|
20230816,171100,1229525000,26900,26900,26900,26900,0
|
|
20230816,171000,1229525000,26900,26900,26900,26900,0
|
|
20230816,170900,1229525000,26900,26900,26900,26900,0
|
|
20230816,170800,1229525000,26900,26900,26900,26900,0
|
|
20230816,170700,1229525000,26900,26900,26900,26900,0
|
|
20230816,170600,1229525000,26900,26900,26900,26900,0
|
|
20230816,170500,1229525000,26900,26900,26900,26900,0
|
|
20230816,170400,1229525000,26900,26900,26900,26900,0
|
|
20230816,170300,1229525000,26900,26900,26900,26900,0
|
|
20230816,170200,1229525000,26900,26900,26900,26900,0
|
|
20230816,170100,1229525000,26900,26900,26900,26900,0
|
|
20230816,170000,1229525000,26900,26900,26900,26900,0
|
|
20230816,165900,1229525000,26900,26900,26900,26900,0
|
|
20230816,165800,1229525000,26900,26900,26900,26900,0
|
|
20230816,165700,1229525000,26900,26900,26900,26900,0
|
|
20230816,165600,1229525000,26900,26900,26900,26900,0
|
|
20230816,165500,1229525000,26900,26900,26900,26900,1643
|
|
20230816,165400,1229525000,26900,26900,26900,26900,0
|
|
20230816,165300,1229525000,26900,26900,26900,26900,0
|
|
20230816,165200,1229525000,26900,26900,26900,26900,0
|
|
20230816,165100,1229525000,26900,26900,26900,26900,0
|
|
20230816,165000,1229525000,26900,26900,26900,26900,0
|
|
20230816,164900,1229525000,26900,26900,26900,26900,0
|
|
20230816,164800,1229525000,26900,26900,26900,26900,0
|
|
20230816,164700,1229525000,26900,26900,26900,26900,0
|
|
20230816,164600,1229525000,26900,26900,26900,26900,0
|
|
20230816,164500,1229525000,26900,26900,26900,26900,0
|
|
20230816,164400,1229525000,26900,26900,26900,26900,0
|
|
20230816,164300,1229525000,26900,26900,26900,26900,0
|
|
20230816,164200,1229525000,26900,26900,26900,26900,0
|
|
20230816,164100,1229525000,26900,26900,26900,26900,0
|
|
20230816,164000,1229525000,26900,26900,26900,26900,0
|
|
20230816,163900,1229525000,26900,26900,26900,26900,0
|
|
20230816,163800,1229525000,26900,26900,26900,26900,0
|
|
20230816,163700,1229525000,26900,26900,26900,26900,0
|
|
20230816,163600,1229525000,26900,26900,26900,26900,0
|
|
20230816,163500,1229525000,26900,26900,26900,26900,0
|
|
20230816,163400,1229525000,26900,26900,26900,26900,0
|
|
20230816,163300,1229525000,26900,26900,26900,26900,0
|
|
20230816,163200,1229525000,26900,26900,26900,26900,0
|
|
20230816,163100,1229525000,26900,26900,26900,26900,0
|
|
20230816,163000,1229525000,26900,26900,26900,26900,0
|
|
20230816,162900,1229525000,26900,26900,26900,26900,0
|
|
20230816,162800,1229525000,26900,26900,26900,26900,0
|
|
20230816,162700,1229525000,26900,26900,26900,26900,0
|
|
20230816,162600,1229525000,26900,26900,26900,26900,0
|
|
20230816,162500,1229525000,26900,26900,26900,26900,1643
|
|
20230816,162400,1229525000,26900,26900,26900,26900,0
|
|
20230816,162300,1229525000,26900,26900,26900,26900,0
|
|
20230816,162200,1229525000,26900,26900,26900,26900,0
|
|
20230816,162100,1229525000,26900,26900,26900,26900,0
|
|
20230816,162000,1229525000,26900,26900,26900,26900,0
|
|
20230816,161900,1229525000,26900,26900,26900,26900,0
|
|
20230816,161800,1229525000,26900,26900,26900,26900,0
|
|
20230816,161700,1229525000,26900,26900,26900,26900,0
|
|
20230816,161600,1229525000,26900,26900,26900,26900,0
|
|
20230816,161500,1229525000,26900,26900,26900,26900,0
|
|
20230816,161400,1229525000,26900,26900,26900,26900,0
|
|
20230816,161300,1229525000,26900,26900,26900,26900,0
|
|
20230816,161200,1229525000,26900,26900,26900,26900,0
|
|
20230816,161100,1229525000,26900,26900,26900,26900,0
|
|
20230816,161000,1229525000,26900,26900,26900,26900,0
|
|
20230816,160900,1229525000,26900,26900,26900,26900,0
|
|
20230816,160800,1229525000,26900,26900,26900,26900,0
|
|
20230816,160700,1229525000,26900,26900,26900,26900,0
|
|
20230816,160600,1229525000,26900,26900,26900,26900,0
|
|
20230816,160500,1229525000,26900,26900,26900,26900,0
|
|
20230816,160400,1229525000,26900,26900,26900,26900,0
|
|
20230816,160300,1229525000,26900,26900,26900,26900,0
|
|
20230816,160200,1229525000,26900,26900,26900,26900,0
|
|
20230816,160100,1229525000,26900,26900,26900,26900,0
|
|
20230816,160000,1229525000,26900,26900,26900,26900,0
|
|
20230816,155900,1229525000,26900,26900,26900,26900,0
|
|
20230816,155800,1229525000,26900,26900,26900,26900,0
|
|
20230816,155700,1229525000,26900,26900,26900,26900,0
|
|
20230816,155600,1229525000,26900,26900,26900,26900,0
|
|
20230816,155500,1229525000,26900,26900,26900,26900,1643
|
|
20230816,155400,1229525000,26900,26900,26900,26900,0
|
|
20230816,155300,1229525000,26900,26900,26900,26900,0
|
|
20230816,155200,1229525000,26900,26900,26900,26900,0
|
|
20230816,155100,1229525000,26900,26900,26900,26900,0
|
|
20230816,155000,1229525000,26900,26900,26900,26900,0
|
|
20230816,154900,1229525000,26900,26900,26900,26900,0
|
|
20230816,154800,1229525000,26900,26900,26900,26900,0
|
|
20230816,154700,1229525000,26900,26900,26900,26900,0
|
|
20230816,154600,1229525000,26900,26900,26900,26900,0
|
|
20230816,154500,1229525000,26900,26900,26900,26900,0
|
|
20230816,154400,1229525000,26900,26900,26900,26900,0
|
|
20230816,154300,1229525000,26900,26900,26900,26900,0
|
|
20230816,154200,1229525000,26900,26900,26900,26900,0
|
|
20230816,154100,1229525000,26900,26900,26900,26900,0
|
|
20230816,154000,1229525000,26900,26900,26900,26900,0
|
|
20230816,153900,1229525000,26900,26900,26900,26900,0
|
|
20230816,153800,1229525000,26900,26900,26900,26900,0
|
|
20230816,153700,1229525000,26900,26900,26900,26900,0
|
|
20230816,153600,1229525000,26900,26900,26900,26900,0
|
|
20230816,153500,1229525000,26900,26900,26900,26900,0
|
|
20230816,153400,1229525000,26900,26900,26900,26900,0
|
|
20230816,153300,1229525000,26900,26900,26900,26900,0
|
|
20230816,153200,1229525000,26900,26900,26900,26900,0
|
|
20230816,153100,1229525000,26900,26900,26900,26900,0
|
|
20230816,153000,1229525000,26900,26900,26900,26900,1643
|
|
20230816,152900,1185328300,26900,26900,26900,26900,0
|
|
20230816,152800,1185328300,26900,26900,26900,26900,0
|
|
20230816,152700,1185328300,26900,26900,26900,26900,0
|
|
20230816,152600,1185328300,26900,26900,26900,26900,0
|
|
20230816,152500,1185328300,26900,26900,26900,26900,0
|
|
20230816,152400,1185328300,26900,26900,26900,26900,0
|
|
20230816,152300,1185328300,26900,26900,26900,26900,0
|
|
20230816,152200,1185328300,26900,26900,26900,26900,0
|
|
20230816,152100,1185328300,26900,26900,26900,26900,0
|
|
20230816,152000,1185328300,26900,26900,26900,26900,0
|
|
20230816,151900,1185328300,26900,26900,26900,26900,31
|
|
20230816,151800,1184494400,26950,26900,26950,26900,29
|
|
20230816,151700,1183713800,26950,26950,26950,26950,20
|
|
20230816,151600,1183174800,26950,26900,26950,26900,206
|
|
20230816,151500,1177623400,26950,26900,26950,26900,40
|
|
20230816,151400,1176546350,26950,26950,26950,26950,10
|
|
20230816,151300,1176276850,26950,26900,26950,26900,101
|
|
20230816,151200,1173559900,26900,26900,26900,26900,24
|
|
20230816,151100,1172914300,27000,27000,27000,27000,5
|
|
20230816,151000,1172779300,27000,27000,27000,27000,0
|
|
20230816,150900,1172779300,27000,27000,27000,27000,1
|
|
20230816,150800,1172752300,26900,26900,26900,26900,19
|
|
20230816,150700,1172241200,27000,27000,27000,27000,0
|
|
20230816,150600,1172241200,27000,27000,27000,27000,0
|
|
20230816,150500,1172241200,27000,26950,27000,26950,20
|
|
20230816,150400,1171702150,27000,27000,27000,27000,0
|
|
20230816,150300,1171702150,27000,27000,27000,27000,0
|
|
20230816,150200,1171702150,27000,26950,27000,26950,19
|
|
20230816,150100,1171190050,27000,27000,27000,27000,1
|
|
20230816,150000,1171163050,26950,26900,26950,26900,148
|
|
20230816,145900,1167175800,26900,26950,27100,26900,807
|
|
20230816,145800,1145365050,26900,26950,26950,26900,43
|
|
20230816,145700,1144207500,26950,26950,26950,26950,26
|
|
20230816,145600,1143506800,26900,26900,26900,26900,26
|
|
20230816,145500,1142807400,26900,26950,26950,26900,110
|
|
20230816,145400,1139846700,26950,26950,26950,26950,34
|
|
20230816,145300,1138930400,26950,26950,26950,26950,26
|
|
20230816,145200,1138229700,26950,26950,26950,26950,311
|
|
20230816,145100,1129848250,26950,27000,27000,26950,1205
|
|
20230816,145000,1097352050,27000,27050,27050,27000,98
|
|
20230816,144900,1094703400,27050,27100,27150,27050,36
|
|
20230816,144800,1093728550,27150,27150,27150,27150,489
|
|
20230816,144700,1080452200,27200,27200,27300,27200,549
|
|
20230816,144600,1065497000,27150,26900,27150,26900,804
|
|
20230816,144500,1043778450,26900,26900,26900,26900,41
|
|
20230816,144400,1042675550,26950,26900,26950,26900,8
|
|
20230816,144300,1042460300,27000,27000,27000,27000,0
|
|
20230816,144200,1042460300,27000,26850,27000,26850,479
|
|
20230816,144100,1029558100,26850,26850,26850,26850,7
|
|
20230816,144000,1029370150,26850,26850,26850,26850,17
|
|
20230816,143900,1028913700,26850,26850,26850,26850,45
|
|
20230816,143800,1027705450,26850,26900,26900,26850,27
|
|
20230816,143700,1026980400,26950,26850,26950,26850,47
|
|
20230816,143600,1025718050,26850,26850,26850,26850,0
|
|
20230816,143500,1025718050,26850,26850,26850,26850,95
|
|
20230816,143400,1023167300,26850,26850,26850,26850,8
|
|
20230816,143300,1022952500,26850,26850,26850,26850,57
|
|
20230816,143200,1021422050,26850,26850,26850,26850,45
|
|
20230816,143100,1020213800,26900,26900,26900,26900,31
|
|
20230816,143000,1019379900,26850,26850,26850,26850,41
|
|
20230816,142900,1018279050,26850,26850,26850,26850,84
|
|
20230816,142800,1016023650,26850,26850,26850,26850,18
|
|
20230816,142700,1015540350,26850,26850,26850,26850,7
|
|
20230816,142600,1015352400,26850,26850,26850,26850,19
|
|
20230816,142500,1014842250,26900,26900,26900,26850,794
|
|
20230816,142400,993484050,26950,26950,26950,26950,22
|
|
20230816,142300,992891150,26900,26950,26950,26900,41
|
|
20230816,142200,991788100,26900,26900,26900,26900,26
|
|
20230816,142100,991088700,26900,26900,26900,26900,49
|
|
20230816,142000,989770600,26900,26900,26950,26900,66
|
|
20230816,141900,987995150,26900,26950,26950,26900,24
|
|
20230816,141800,987349000,26950,26950,26950,26950,26
|
|
20230816,141700,986648300,26950,26950,26950,26950,28
|
|
20230816,141600,985893700,27000,26950,27000,26950,243
|
|
20230816,141500,979342350,26950,26950,26950,26950,17
|
|
20230816,141400,978884200,27000,26950,27000,26950,45
|
|
20230816,141300,977671400,26950,26950,26950,26950,37
|
|
20230816,141200,976674250,26950,26950,26950,26950,17
|
|
20230816,141100,976216100,26950,26950,27000,26950,84
|
|
20230816,141000,973952250,26950,26950,26950,26950,38
|
|
20230816,140900,972928150,26950,26950,26950,26950,35
|
|
20230816,140800,971984900,26950,26950,26950,26950,30
|
|
20230816,140700,971176400,26950,26900,26950,26900,210
|
|
20230816,140600,965523050,26900,26950,26950,26900,26
|
|
20230816,140500,964822700,26950,26900,27000,26900,114
|
|
20230816,140400,961746350,26900,26950,26950,26900,36
|
|
20230816,140300,960777100,26950,26900,26950,26900,107
|
|
20230816,140200,957897600,26900,26950,26950,26900,22
|
|
20230816,140100,957305550,26950,26950,26950,26950,11
|
|
20230816,140000,957009100,26950,26900,26950,26900,172
|
|
20230816,135900,952377000,26900,26900,26900,26900,30
|
|
20230816,135800,951570000,26900,26900,26900,26900,66
|
|
20230816,135700,949794600,26950,26900,26950,26900,29
|
|
20230816,135600,949014000,26900,26900,26900,26900,48
|
|
20230816,135500,947722800,26950,26900,26950,26900,7
|
|
20230816,135400,947534450,26850,26850,26900,26850,74
|
|
20230816,135300,945547050,26850,26900,26900,26850,53
|
|
20230816,135200,944123200,26900,26900,26900,26900,958
|
|
20230816,135100,918353000,26900,26900,26900,26900,7
|
|
20230816,135000,918164700,26900,26900,26900,26900,95
|
|
20230816,134900,915609200,26900,26900,26900,26900,29
|
|
20230816,134800,914829100,26900,26900,26900,26900,34
|
|
20230816,134700,913914500,26900,26900,26900,26900,25
|
|
20230816,134600,913242000,26900,26950,26950,26900,175
|
|
20230816,134500,908528200,27000,27000,27000,27000,215
|
|
20230816,134400,902723200,27000,27000,27000,27000,7
|
|
20230816,134300,902534200,27000,27000,27000,27000,46
|
|
20230816,134200,901292200,27000,27000,27050,27000,321
|
|
20230816,134100,892625150,27000,27000,27000,27000,91
|
|
20230816,134000,890168150,27000,27000,27000,27000,35
|
|
20230816,133900,889223150,27000,27000,27050,27000,52
|
|
20230816,133800,887819100,27050,27000,27100,27000,59
|
|
20230816,133700,886223500,27150,27200,27200,27150,434
|
|
20230816,133600,874440350,27150,27200,27250,27150,199
|
|
20230816,133500,869025200,27150,27300,27350,27150,605
|
|
20230816,133400,852560800,27300,27250,27350,27250,651
|
|
20230816,133300,834819800,27250,26900,27250,26900,964
|
|
20230816,133200,808735500,26900,26900,26900,26900,113
|
|
20230816,133100,805695800,26900,26900,26900,26900,17
|
|
20230816,133000,805238500,26900,26900,26900,26900,26
|
|
20230816,132900,804539100,26900,26900,26900,26900,110
|
|
20230816,132800,801580100,26900,26900,26900,26900,81
|
|
20230816,132700,799401200,26900,26900,26950,26900,123
|
|
20230816,132600,796088450,26950,26950,26950,26950,100
|
|
20230816,132500,793393450,26950,26950,26950,26900,292
|
|
20230816,132400,785537950,26900,26950,26950,26900,37
|
|
20230816,132300,784542600,26950,27000,27000,26950,64
|
|
20230816,132200,782817300,26950,26950,27000,26950,55
|
|
20230816,132100,781334800,26950,26950,26950,26950,19
|
|
20230816,132000,780822750,26950,26950,26950,26950,24
|
|
20230816,131900,780175950,26950,26950,26950,26950,57
|
|
20230816,131800,778639800,26950,26950,26950,26950,73
|
|
20230816,131700,776672450,27000,26950,27000,26950,133
|
|
20230816,131600,773082250,26950,26950,26950,26950,8
|
|
20230816,131500,772866650,26950,27000,27000,26950,125
|
|
20230816,131400,769496900,27000,26950,27000,26950,20
|
|
20230816,131300,768957850,26950,26950,26950,26950,25
|
|
20230816,131200,768284100,26950,26950,26950,26950,5
|
|
20230816,131100,768149350,26950,26950,26950,26950,73
|
|
20230816,131000,766182000,26950,26950,26950,26950,81
|
|
20230816,130900,763999050,26950,26950,26950,26950,0
|
|
20230816,130800,763999050,26950,26950,26950,26950,67
|
|
20230816,130700,762193400,26950,26950,26950,26950,0
|
|
20230816,130600,762193400,26950,26950,26950,26950,82
|
|
20230816,130500,759983500,27000,27000,27000,27000,0
|
|
20230816,130400,759983500,27000,26950,27000,26950,198
|
|
20230816,130300,754641250,26950,26950,26950,26950,24
|
|
20230816,130200,753994450,26950,26950,26950,26950,58
|
|
20230816,130100,752431350,26950,27000,27000,26950,66
|
|
20230816,130000,750652600,27000,27000,27000,26950,22
|
|
20230816,125900,750059450,27000,27000,27000,26950,13
|
|
20230816,125800,749708800,26950,26950,26950,26950,26
|
|
20230816,125700,749008100,26950,27000,27000,26950,105
|
|
20230816,125600,746178250,27000,27000,27000,26950,34
|
|
20230816,125500,745261450,27000,26950,27000,26950,23
|
|
20230816,125400,744641400,26950,27000,27000,26950,54
|
|
20230816,125300,743185900,27000,26950,27000,26950,79
|
|
20230816,125200,741056650,27000,27000,27000,26950,34
|
|
20230816,125100,740140000,27000,26950,27000,26900,34
|
|
20230816,125000,739224000,26950,26950,27000,26900,37
|
|
20230816,124900,738227700,26950,26950,26950,26900,29
|
|
20230816,124800,737446550,26950,27000,27000,26950,59
|
|
20230816,124700,735856400,27000,27000,27000,26950,55
|
|
20230816,124600,734373850,27000,26950,27000,26950,22
|
|
20230816,124500,733780700,26950,27000,27000,26950,78
|
|
20230816,124400,731675950,27000,26900,27000,26900,72
|
|
20230816,124300,729735650,26900,27000,27000,26900,643
|
|
20230816,124200,712425750,27000,27000,27000,26950,63
|
|
20230816,124100,710726850,27000,27000,27000,27000,5
|
|
20230816,124000,710591850,26950,27000,27000,26950,108
|
|
20230816,123900,707681100,27000,27000,27000,26950,54
|
|
20230816,123800,706225300,27000,27000,27000,27000,5
|
|
20230816,123700,706090300,27000,27000,27050,27000,9
|
|
20230816,123600,705847250,27000,27050,27050,26950,55
|
|
20230816,123500,704364500,27000,27100,27150,27000,116
|
|
20230816,123400,701230300,27100,27000,27100,27000,10
|
|
20230816,123300,700960100,27000,27100,27100,27000,96
|
|
20230816,123200,698367900,27000,27000,27000,26950,105
|
|
20230816,123100,695535100,26950,27000,27000,26950,59
|
|
20230816,123000,693944950,27000,27000,27000,26950,10
|
|
20230816,122900,693675300,26950,27000,27000,26950,69
|
|
20230816,122800,691815550,27000,27000,27000,26950,35
|
|
20230816,122700,690871800,27000,27000,27000,26950,98
|
|
20230816,122600,688229050,27000,26950,27000,26950,62
|
|
20230816,122500,686558050,27000,27000,27000,26950,96
|
|
20230816,122400,683968050,27000,27000,27000,27000,2
|
|
20230816,122300,683914050,26950,27000,27000,26950,27
|
|
20230816,122200,683186300,26950,27050,27050,26950,55
|
|
20230816,122100,681703700,26950,27100,27100,26950,63
|
|
20230816,122000,680002850,27100,27100,27100,26950,10
|
|
20230816,121900,679733050,27000,27000,27000,26950,71
|
|
20230816,121800,677818050,27000,27000,27000,26950,85
|
|
20230816,121700,675527150,27000,27000,27000,27000,53
|
|
20230816,121600,674096150,27000,26950,27000,26900,135
|
|
20230816,121500,670453400,26900,26950,27000,26900,45
|
|
20230816,121400,669241450,26950,26950,26950,26950,17
|
|
20230816,121300,668783300,26950,27000,27000,26900,86
|
|
20230816,121200,666466350,26950,27000,27000,26950,45
|
|
20230816,121100,665253500,27000,27000,27000,26950,43
|
|
20230816,121000,664094550,27000,27000,27000,27000,8
|
|
20230816,120900,663878550,26950,27000,27000,26950,87
|
|
20230816,120800,661533750,26950,27000,27000,26950,48
|
|
20230816,120700,660240050,27100,26950,27100,26950,278
|
|
20230816,120600,652734900,27000,26900,27000,26850,90
|
|
20230816,120500,650313950,26850,27000,27000,26850,21
|
|
20230816,120400,649749900,26850,26950,26950,26850,33
|
|
20230816,120300,648862450,26950,26900,26950,26900,30
|
|
20230816,120200,648055200,26950,26900,26950,26900,18
|
|
20230816,120100,647570950,26900,27000,27000,26900,40
|
|
20230816,120000,646494750,26900,27000,27000,26900,88
|
|
20230816,115900,644126150,27000,26900,27000,26900,9
|
|
20230816,115800,643883950,26900,26900,27000,26900,60
|
|
20230816,115700,642268950,26900,26950,26950,26900,51
|
|
20230816,115600,640896450,26950,27000,27000,26950,50
|
|
20230816,115500,639548450,27000,26900,27000,26900,60
|
|
20230816,115400,637934350,26950,26900,27000,26900,48
|
|
20230816,115300,636642550,26950,26950,26950,26950,9
|
|
20230816,115200,636400000,26950,26950,26950,26900,102
|
|
20230816,115100,633655600,26950,26900,27000,26900,39
|
|
20230816,115000,632605750,26900,27000,27000,26900,38
|
|
20230816,114900,631581150,26950,26950,26950,26950,7
|
|
20230816,114800,631392500,27100,26900,27100,26900,30
|
|
20230816,114700,630584400,26900,27050,27050,26900,726
|
|
20230816,114600,611049700,27000,27100,27100,27000,136
|
|
20230816,114500,607377050,27050,27000,27100,27000,88
|
|
20230816,114400,605000250,27050,27000,27050,26950,46
|
|
20230816,114300,603759550,27000,27050,27050,27000,74
|
|
20230816,114200,601761150,27050,27000,27100,26950,136
|
|
20230816,114100,598088450,27000,26950,27000,26950,74
|
|
20230816,114000,596093800,27000,27000,27050,27000,110
|
|
20230816,113900,593123350,27050,26950,27050,26950,221
|
|
20230816,113800,587159100,26950,27000,27000,26950,50
|
|
20230816,113700,585809450,27000,26950,27000,26950,172
|
|
20230816,113600,581168750,27000,26950,27000,26950,27
|
|
20230816,113500,580440600,26950,26900,26950,26900,20
|
|
20230816,113400,579902000,26950,26950,26950,26950,111
|
|
20230816,113300,576910550,27000,26950,27000,26950,31
|
|
20230816,113200,576074750,26950,26950,26950,26900,20
|
|
20230816,113100,575536150,26900,26950,26950,26900,28
|
|
20230816,113000,574782500,26900,27000,27000,26900,91
|
|
20230816,112900,572330650,26950,27000,27000,26950,24
|
|
20230816,112800,571683450,26950,27000,27000,26950,131
|
|
20230816,112700,568146850,26950,26900,26950,26900,65
|
|
20230816,112600,566397350,26900,26950,26950,26900,32
|
|
20230816,112500,565536300,26900,26900,26950,26900,91
|
|
20230816,112400,563088000,26950,26950,26950,26950,8
|
|
20230816,112300,562872400,26950,26950,26950,26900,34
|
|
20230816,112200,561957300,26900,26900,26900,26850,63
|
|
20230816,112100,560264300,26850,26900,26900,26850,67
|
|
20230816,112000,558462350,26900,26900,26900,26850,42
|
|
20230816,111900,557333900,26850,26850,26850,26850,0
|
|
20230816,111800,557333900,26850,26900,26900,26850,28
|
|
20230816,111700,556581400,26900,26850,26900,26850,71
|
|
20230816,111600,554674350,26850,26900,26900,26850,37
|
|
20230816,111500,553680600,26900,26900,26900,26850,334
|
|
20230816,111400,544697000,26900,26950,26950,26900,14
|
|
20230816,111300,544320050,26900,26850,26900,26850,61
|
|
20230816,111200,542681750,26900,26900,26950,26900,72
|
|
20230816,111100,540744650,26950,26900,26950,26900,80
|
|
20230816,111000,538592150,26950,26950,26950,26950,5
|
|
20230816,110900,538457400,26950,26900,26950,26850,119
|
|
20230816,110800,535258000,26850,26900,26900,26850,363
|
|
20230816,110700,525494800,26950,26950,26950,26950,10
|
|
20230816,110600,525225300,26950,26900,26950,26900,364
|
|
20230816,110500,515430950,26950,26950,26950,26900,65
|
|
20230816,110400,513681650,26900,26950,26950,26900,16
|
|
20230816,110300,513250900,27000,27000,27000,27000,8
|
|
20230816,110200,513034900,26950,26950,27000,26900,206
|
|
20230816,110100,507487250,26950,26950,26950,26950,7
|
|
20230816,110000,507298600,26900,26950,26950,26900,11
|
|
20230816,105900,507002250,26950,26950,27000,26950,313
|
|
20230816,105800,498566500,26950,26950,27000,26950,46
|
|
20230816,105700,497326450,26950,26950,26950,26950,7
|
|
20230816,105600,497137800,26950,26950,26950,26950,8
|
|
20230816,105500,496922200,26950,26950,26950,26950,137
|
|
20230816,105400,493230050,27000,27000,27050,26950,131
|
|
20230816,105300,489692300,27100,27100,27100,27100,0
|
|
20230816,105200,489692300,27100,26950,27100,26950,121
|
|
20230816,105100,486428750,26950,27000,27000,26950,71
|
|
20230816,105000,484512550,26950,27000,27000,26950,70
|
|
20230816,104900,482625850,27000,26950,27000,26950,26
|
|
20230816,104800,481925100,26950,27000,27000,26950,78
|
|
20230816,104700,479820050,27000,27000,27000,26950,50
|
|
20230816,104600,478470450,27000,27000,27000,27000,115
|
|
20230816,104500,475365450,27000,27000,27000,27000,76
|
|
20230816,104400,473313450,27100,27100,27100,27100,5
|
|
20230816,104300,473177950,27000,27050,27050,27000,73
|
|
20230816,104200,471203700,27100,27050,27100,27050,206
|
|
20230816,104100,465631350,27050,27100,27100,27050,56
|
|
20230816,104000,464114700,27100,27100,27100,27100,57
|
|
20230816,103900,462570000,27100,27100,27100,27100,19
|
|
20230816,103800,462055100,27100,27100,27150,27100,73
|
|
20230816,103700,460076750,27100,27100,27150,27100,82
|
|
20230816,103600,457854500,27100,27150,27150,27100,84
|
|
20230816,103500,455575450,27100,27100,27100,27100,13
|
|
20230816,103400,455223150,27050,27000,27050,27000,61
|
|
20230816,103300,453574850,27000,26950,27000,26950,95
|
|
20230816,103200,451014000,26950,26950,26950,26950,6
|
|
20230816,103100,450852300,26900,26900,26900,26850,100
|
|
20230816,103000,448163600,26900,26850,26900,26850,34
|
|
20230816,102900,447250200,26850,26850,26850,26850,18
|
|
20230816,102800,446766900,26850,26850,26850,26800,19
|
|
20230816,102700,446257100,26800,26800,26850,26800,180
|
|
20230816,102600,441432850,26800,26850,26850,26800,27
|
|
20230816,102500,440708750,26850,26850,26850,26800,12
|
|
20230816,102400,440386900,26850,26850,26850,26850,100
|
|
20230816,102300,437701900,26850,26850,26850,26850,61
|
|
20230816,102200,436064050,26850,26850,26850,26850,0
|
|
20230816,102100,436064050,26850,26850,26850,26800,19
|
|
20230816,102000,435554250,26850,26850,26850,26800,138
|
|
20230816,101900,431851000,26850,27000,27000,26800,1292
|
|
20230816,101800,397108000,27000,26950,27000,26950,24
|
|
20230816,101700,396461150,26950,26950,27000,26950,67
|
|
20230816,101600,394654950,26950,26950,26950,26950,115
|
|
20230816,101500,391555700,27100,27100,27100,27100,1
|
|
20230816,101400,391528600,27100,27000,27100,26900,109
|
|
20230816,101300,388592800,27000,26950,27250,26900,690
|
|
20230816,101200,369870700,26900,26900,26900,26900,0
|
|
20230816,101100,369870700,26900,26900,26900,26900,20
|
|
20230816,101000,369332700,27000,27000,27050,26950,1580
|
|
20230816,100900,326671450,27050,27050,27150,27050,915
|
|
20230816,100800,301893850,27100,27100,27100,27100,109
|
|
20230816,100700,298939950,27050,27050,27050,27050,84
|
|
20230816,100600,296667750,27050,27100,27100,27050,132
|
|
20230816,100500,293095400,27100,27100,27100,27100,8
|
|
20230816,100400,292878600,27100,27150,27150,27100,634
|
|
20230816,100300,275668150,27150,27150,27150,27150,85
|
|
20230816,100200,273360400,27150,27200,27200,27150,213
|
|
20230816,100100,267576400,27150,27150,27150,27150,7
|
|
20230816,100000,267386350,27200,27200,27200,27200,30
|
|
20230816,095900,266570350,27150,27150,27150,27150,66
|
|
20230816,095800,264778450,27150,27150,27150,27150,57
|
|
20230816,095700,263230900,27150,27200,27200,27150,51
|
|
20230816,095600,261844950,27200,27150,27200,27150,53
|
|
20230816,095500,260404950,27150,27200,27200,27150,59
|
|
20230816,095400,258801850,27150,27200,27200,27150,68
|
|
20230816,095300,256952600,27200,27200,27200,27200,0
|
|
20230816,095200,256952600,27200,27200,27300,27200,54
|
|
20230816,095100,255483500,27300,27200,27300,27200,17
|
|
20230816,095000,255020050,27200,27150,27200,27100,33
|
|
20230816,094900,254123650,27100,27100,27100,27100,126
|
|
20230816,094800,250709050,27200,27200,27200,27200,50
|
|
20230816,094700,249349050,27100,27150,27150,27100,9
|
|
20230816,094600,249104750,27150,27150,27150,27100,524
|
|
20230816,094500,234899200,27200,27250,27250,27200,600
|
|
20230816,094400,218573550,27200,27200,27200,27200,0
|
|
20230816,094300,218573550,27200,27200,27200,27200,8
|
|
20230816,094200,218355950,27150,27350,27350,27150,873
|
|
20230816,094100,194567500,27350,27350,27350,27350,20
|
|
20230816,094000,194020500,27350,27350,27350,27350,7
|
|
20230816,093900,193829050,27350,27350,27350,27350,63
|
|
20230816,093800,192106000,27350,27350,27350,27350,80
|
|
20230816,093700,189918000,27350,27350,27350,27350,50
|
|
20230816,093600,188550500,27350,27450,27450,27350,379
|
|
20230816,093500,178151250,27450,27500,27500,27450,188
|
|
20230816,093400,172984300,27650,27500,27650,27500,3
|
|
20230816,093300,172901650,27500,27500,27500,27450,16
|
|
20230816,093200,172462000,27500,27500,27500,27500,71
|
|
20230816,093100,170509500,27500,27500,27500,27500,59
|
|
20230816,093000,168887000,27500,27500,27500,27500,150
|
|
20230816,092900,164762000,27500,27500,27500,27500,32
|
|
20230816,092800,163882000,27500,27500,27500,27500,105
|
|
20230816,092700,160994500,27600,27550,27600,27500,208
|
|
20230816,092600,155254400,27550,27500,27550,27500,191
|
|
20230816,092500,149998200,27500,27500,27500,27450,642
|
|
20230816,092400,132343300,27500,27700,27700,27500,1655
|
|
20230816,092300,86712650,27600,27650,27650,27600,207
|
|
20230816,092200,80994000,27650,27600,27650,27600,13
|
|
20230816,092100,80635100,27650,27700,27700,27600,155
|
|
20230816,092000,76352700,27700,27700,27700,27700,28
|
|
20230816,091900,75577100,27700,27800,27800,27700,246
|
|
20230816,091800,68739650,27850,27950,27950,27800,535
|
|
20230816,091700,53799000,28000,28000,28000,28000,434
|
|
20230816,091600,41647000,28000,28000,28000,28000,50
|
|
20230816,091500,40247000,28000,28000,28000,28000,64
|
|
20230816,091400,38455000,28050,28150,28150,28050,228
|
|
20230816,091300,32055450,28150,28150,28150,28150,130
|
|
20230816,091200,28395950,28000,28000,28000,28000,0
|
|
20230816,091100,28395950,28000,28000,28000,28000,148
|
|
20230816,091000,24251950,28000,28000,28000,28000,7
|
|
20230816,090900,24055950,28050,28100,28100,28050,290
|
|
20230816,090800,15913950,28250,28250,28250,28250,7
|
|
20230816,090700,15716200,28400,28250,28400,28000,303
|
|
20230816,090600,7208250,28400,28400,28400,28400,3
|
|
20230816,090500,7123050,28400,28400,28400,28400,3
|
|
20230816,090400,7037850,28450,28450,28450,28450,0
|
|
20230816,090300,7037850,28450,28450,28450,28450,0
|
|
20230816,090200,7037850,28450,28450,28450,28450,0
|
|
20230816,090100,7037850,28450,28500,28500,28450,104
|
|
20230816,090000,4074400,28650,28700,28700,28650,141
|