715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,205200,8993858750,27450,27450,27450,27450,7879
|
|
20230809,205100,8993858750,27450,27450,27450,27450,0
|
|
20230809,205000,8993858750,27450,27450,27450,27450,0
|
|
20230809,204900,8993858750,27450,27450,27450,27450,0
|
|
20230809,204800,8993858750,27450,27450,27450,27450,0
|
|
20230809,204700,8993858750,27450,27450,27450,27450,0
|
|
20230809,204600,8993858750,27450,27450,27450,27450,0
|
|
20230809,204500,8993858750,27450,27450,27450,27450,0
|
|
20230809,204400,8993858750,27450,27450,27450,27450,0
|
|
20230809,204300,8993858750,27450,27450,27450,27450,0
|
|
20230809,204200,8993858750,27450,27450,27450,27450,0
|
|
20230809,204100,8993858750,27450,27450,27450,27450,0
|
|
20230809,204000,8993858750,27450,27450,27450,27450,0
|
|
20230809,203900,8993858750,27450,27450,27450,27450,0
|
|
20230809,203800,8993858750,27450,27450,27450,27450,0
|
|
20230809,203700,8993858750,27450,27450,27450,27450,0
|
|
20230809,203600,8993858750,27450,27450,27450,27450,0
|
|
20230809,203500,8993858750,27450,27450,27450,27450,0
|
|
20230809,203400,8993858750,27450,27450,27450,27450,0
|
|
20230809,203300,8993858750,27450,27450,27450,27450,0
|
|
20230809,203200,8993858750,27450,27450,27450,27450,0
|
|
20230809,203100,8993858750,27450,27450,27450,27450,0
|
|
20230809,203000,8993858750,27450,27450,27450,27450,0
|
|
20230809,202900,8993858750,27450,27450,27450,27450,0
|
|
20230809,202800,8993858750,27450,27450,27450,27450,0
|
|
20230809,202700,8993858750,27450,27450,27450,27450,0
|
|
20230809,202600,8993858750,27450,27450,27450,27450,0
|
|
20230809,202500,8993858750,27450,27450,27450,27450,0
|
|
20230809,202400,8993858750,27450,27450,27450,27450,0
|
|
20230809,202300,8993858750,27450,27450,27450,27450,0
|
|
20230809,202200,8993858750,27450,27450,27450,27450,7879
|
|
20230809,202100,8993858750,27450,27450,27450,27450,0
|
|
20230809,202000,8993858750,27450,27450,27450,27450,0
|
|
20230809,201900,8993858750,27450,27450,27450,27450,0
|
|
20230809,201800,8993858750,27450,27450,27450,27450,0
|
|
20230809,201700,8993858750,27450,27450,27450,27450,0
|
|
20230809,201600,8993858750,27450,27450,27450,27450,0
|
|
20230809,201500,8993858750,27450,27450,27450,27450,0
|
|
20230809,201400,8993858750,27450,27450,27450,27450,0
|
|
20230809,201300,8993858750,27450,27450,27450,27450,0
|
|
20230809,201200,8993858750,27450,27450,27450,27450,0
|
|
20230809,201100,8993858750,27450,27450,27450,27450,0
|
|
20230809,201000,8993858750,27450,27450,27450,27450,0
|
|
20230809,200900,8993858750,27450,27450,27450,27450,0
|
|
20230809,200800,8993858750,27450,27450,27450,27450,0
|
|
20230809,200700,8993858750,27450,27450,27450,27450,0
|
|
20230809,200600,8993858750,27450,27450,27450,27450,0
|
|
20230809,200500,8993858750,27450,27450,27450,27450,0
|
|
20230809,200400,8993858750,27450,27450,27450,27450,0
|
|
20230809,200300,8993858750,27450,27450,27450,27450,0
|
|
20230809,200200,8993858750,27450,27450,27450,27450,0
|
|
20230809,200100,8993858750,27450,27450,27450,27450,0
|
|
20230809,200000,8993858750,27450,27450,27450,27450,0
|
|
20230809,195900,8993858750,27450,27450,27450,27450,0
|
|
20230809,195800,8993858750,27450,27450,27450,27450,0
|
|
20230809,195700,8993858750,27450,27450,27450,27450,0
|
|
20230809,195600,8993858750,27450,27450,27450,27450,0
|
|
20230809,195500,8993858750,27450,27450,27450,27450,0
|
|
20230809,195400,8993858750,27450,27450,27450,27450,0
|
|
20230809,195300,8993858750,27450,27450,27450,27450,0
|
|
20230809,195200,8993858750,27450,27450,27450,27450,7879
|
|
20230809,195100,8993858750,27450,27450,27450,27450,0
|
|
20230809,195000,8993858750,27450,27450,27450,27450,0
|
|
20230809,194900,8993858750,27450,27450,27450,27450,0
|
|
20230809,194800,8993858750,27450,27450,27450,27450,0
|
|
20230809,194700,8993858750,27450,27450,27450,27450,0
|
|
20230809,194600,8993858750,27450,27450,27450,27450,0
|
|
20230809,194500,8993858750,27450,27450,27450,27450,0
|
|
20230809,194400,8993858750,27450,27450,27450,27450,0
|
|
20230809,194300,8993858750,27450,27450,27450,27450,0
|
|
20230809,194200,8993858750,27450,27450,27450,27450,0
|
|
20230809,194100,8993858750,27450,27450,27450,27450,0
|
|
20230809,194000,8993858750,27450,27450,27450,27450,0
|
|
20230809,193900,8993858750,27450,27450,27450,27450,0
|
|
20230809,193800,8993858750,27450,27450,27450,27450,0
|
|
20230809,193700,8993858750,27450,27450,27450,27450,0
|
|
20230809,193600,8993858750,27450,27450,27450,27450,0
|
|
20230809,193500,8993858750,27450,27450,27450,27450,0
|
|
20230809,193400,8993858750,27450,27450,27450,27450,0
|
|
20230809,193300,8993858750,27450,27450,27450,27450,0
|
|
20230809,193200,8993858750,27450,27450,27450,27450,0
|
|
20230809,193100,8993858750,27450,27450,27450,27450,0
|
|
20230809,193000,8993858750,27450,27450,27450,27450,0
|
|
20230809,192900,8993858750,27450,27450,27450,27450,0
|
|
20230809,192800,8993858750,27450,27450,27450,27450,0
|
|
20230809,192700,8993858750,27450,27450,27450,27450,0
|
|
20230809,192600,8993858750,27450,27450,27450,27450,0
|
|
20230809,192500,8993858750,27450,27450,27450,27450,0
|
|
20230809,192400,8993858750,27450,27450,27450,27450,0
|
|
20230809,192300,8993858750,27450,27450,27450,27450,0
|
|
20230809,192200,8993858750,27450,27450,27450,27450,7879
|
|
20230809,192100,8993858750,27450,27450,27450,27450,0
|
|
20230809,192000,8993858750,27450,27450,27450,27450,0
|
|
20230809,191900,8993858750,27450,27450,27450,27450,0
|
|
20230809,191800,8993858750,27450,27450,27450,27450,0
|
|
20230809,191700,8993858750,27450,27450,27450,27450,0
|
|
20230809,191600,8993858750,27450,27450,27450,27450,0
|
|
20230809,191500,8993858750,27450,27450,27450,27450,0
|
|
20230809,191400,8993858750,27450,27450,27450,27450,0
|
|
20230809,191300,8993858750,27450,27450,27450,27450,0
|
|
20230809,191200,8993858750,27450,27450,27450,27450,0
|
|
20230809,191100,8993858750,27450,27450,27450,27450,0
|
|
20230809,191000,8993858750,27450,27450,27450,27450,0
|
|
20230809,190900,8993858750,27450,27450,27450,27450,0
|
|
20230809,190800,8993858750,27450,27450,27450,27450,0
|
|
20230809,190700,8993858750,27450,27450,27450,27450,0
|
|
20230809,190600,8993858750,27450,27450,27450,27450,0
|
|
20230809,190500,8993858750,27450,27450,27450,27450,0
|
|
20230809,190400,8993858750,27450,27450,27450,27450,0
|
|
20230809,190300,8993858750,27450,27450,27450,27450,0
|
|
20230809,190200,8993858750,27450,27450,27450,27450,0
|
|
20230809,190100,8993858750,27450,27450,27450,27450,0
|
|
20230809,190000,8993858750,27450,27450,27450,27450,0
|
|
20230809,185900,8993858750,27450,27450,27450,27450,0
|
|
20230809,185800,8993858750,27450,27450,27450,27450,0
|
|
20230809,185700,8993858750,27450,27450,27450,27450,0
|
|
20230809,185600,8993858750,27450,27450,27450,27450,0
|
|
20230809,185500,8993858750,27450,27450,27450,27450,0
|
|
20230809,185400,8993858750,27450,27450,27450,27450,0
|
|
20230809,185300,8993858750,27450,27450,27450,27450,0
|
|
20230809,185200,8993858750,27450,27450,27450,27450,7879
|
|
20230809,185100,8993858750,27450,27450,27450,27450,0
|
|
20230809,185000,8993858750,27450,27450,27450,27450,0
|
|
20230809,184900,8993858750,27450,27450,27450,27450,0
|
|
20230809,184800,8993858750,27450,27450,27450,27450,0
|
|
20230809,184700,8993858750,27450,27450,27450,27450,0
|
|
20230809,184600,8993858750,27450,27450,27450,27450,0
|
|
20230809,184500,8993858750,27450,27450,27450,27450,0
|
|
20230809,184400,8993858750,27450,27450,27450,27450,0
|
|
20230809,184300,8993858750,27450,27450,27450,27450,0
|
|
20230809,184200,8993858750,27450,27450,27450,27450,0
|
|
20230809,184100,8993858750,27450,27450,27450,27450,0
|
|
20230809,184000,8993858750,27450,27450,27450,27450,0
|
|
20230809,183900,8993858750,27450,27450,27450,27450,0
|
|
20230809,183800,8993858750,27450,27450,27450,27450,0
|
|
20230809,183700,8993858750,27450,27450,27450,27450,0
|
|
20230809,183600,8993858750,27450,27450,27450,27450,0
|
|
20230809,183500,8993858750,27450,27450,27450,27450,0
|
|
20230809,183400,8993858750,27450,27450,27450,27450,0
|
|
20230809,183300,8993858750,27450,27450,27450,27450,0
|
|
20230809,183200,8993858750,27450,27450,27450,27450,0
|
|
20230809,183100,8993858750,27450,27450,27450,27450,0
|
|
20230809,183000,8993858750,27450,27450,27450,27450,0
|
|
20230809,182900,8993858750,27450,27450,27450,27450,0
|
|
20230809,182800,8993858750,27450,27450,27450,27450,0
|
|
20230809,182700,8993858750,27450,27450,27450,27450,0
|
|
20230809,182600,8993858750,27450,27450,27450,27450,0
|
|
20230809,182500,8993858750,27450,27450,27450,27450,0
|
|
20230809,182400,8993858750,27450,27450,27450,27450,0
|
|
20230809,182300,8993858750,27450,27450,27450,27450,0
|
|
20230809,182200,8993858750,27450,27450,27450,27450,7879
|
|
20230809,182100,8993858750,27450,27450,27450,27450,0
|
|
20230809,182000,8993858750,27450,27450,27450,27450,0
|
|
20230809,181900,8993858750,27450,27450,27450,27450,0
|
|
20230809,181800,8993858750,27450,27450,27450,27450,0
|
|
20230809,181700,8993858750,27450,27450,27450,27450,0
|
|
20230809,181600,8993858750,27450,27450,27450,27450,0
|
|
20230809,181500,8993858750,27450,27450,27450,27450,0
|
|
20230809,181400,8993858750,27450,27450,27450,27450,0
|
|
20230809,181300,8993858750,27450,27450,27450,27450,0
|
|
20230809,181200,8993858750,27450,27450,27450,27450,0
|
|
20230809,181100,8993858750,27450,27450,27450,27450,0
|
|
20230809,181000,8993858750,27450,27450,27450,27450,0
|
|
20230809,180900,8993858750,27450,27450,27450,27450,0
|
|
20230809,180800,8993858750,27450,27450,27450,27450,0
|
|
20230809,180700,8993858750,27450,27450,27450,27450,0
|
|
20230809,180600,8993858750,27450,27450,27450,27450,0
|
|
20230809,180500,8993858750,27450,27450,27450,27450,0
|
|
20230809,180400,8993858750,27450,27450,27450,27450,0
|
|
20230809,180300,8993858750,27450,27450,27450,27450,0
|
|
20230809,180200,8993858750,27450,27450,27450,27450,0
|
|
20230809,180100,8993858750,27450,27450,27450,27450,0
|
|
20230809,180000,8993858750,27450,27450,27450,27450,0
|
|
20230809,175900,8993858750,27450,27450,27450,27450,0
|
|
20230809,175800,8993858750,27450,27450,27450,27450,0
|
|
20230809,175700,8993858750,27450,27450,27450,27450,0
|
|
20230809,175600,8993858750,27450,27450,27450,27450,0
|
|
20230809,175500,8993858750,27450,27450,27450,27450,0
|
|
20230809,175400,8993858750,27450,27450,27450,27450,0
|
|
20230809,175300,8993858750,27450,27450,27450,27450,0
|
|
20230809,175200,8993858750,27450,27450,27450,27450,7879
|
|
20230809,175100,8993858750,27450,27450,27450,27450,0
|
|
20230809,175000,8993858750,27450,27450,27450,27450,0
|
|
20230809,174900,8993858750,27450,27450,27450,27450,0
|
|
20230809,174800,8993858750,27450,27450,27450,27450,0
|
|
20230809,174700,8993858750,27450,27450,27450,27450,0
|
|
20230809,174600,8993858750,27450,27450,27450,27450,0
|
|
20230809,174500,8993858750,27450,27450,27450,27450,0
|
|
20230809,174400,8993858750,27450,27450,27450,27450,0
|
|
20230809,174300,8993858750,27450,27450,27450,27450,0
|
|
20230809,174200,8993858750,27450,27450,27450,27450,0
|
|
20230809,174100,8993858750,27450,27450,27450,27450,0
|
|
20230809,174000,8993858750,27450,27450,27450,27450,0
|
|
20230809,173900,8993858750,27450,27450,27450,27450,0
|
|
20230809,173800,8993858750,27450,27450,27450,27450,0
|
|
20230809,173700,8993858750,27450,27450,27450,27450,0
|
|
20230809,173600,8993858750,27450,27450,27450,27450,0
|
|
20230809,173500,8993858750,27450,27450,27450,27450,0
|
|
20230809,173400,8993858750,27450,27450,27450,27450,0
|
|
20230809,173300,8993858750,27450,27450,27450,27450,0
|
|
20230809,173200,8993858750,27450,27450,27450,27450,0
|
|
20230809,173100,8993858750,27450,27450,27450,27450,0
|
|
20230809,173000,8993858750,27450,27450,27450,27450,0
|
|
20230809,172900,8993858750,27450,27450,27450,27450,0
|
|
20230809,172800,8993858750,27450,27450,27450,27450,0
|
|
20230809,172700,8993858750,27450,27450,27450,27450,0
|
|
20230809,172600,8993858750,27450,27450,27450,27450,0
|
|
20230809,172500,8993858750,27450,27450,27450,27450,0
|
|
20230809,172400,8993858750,27450,27450,27450,27450,0
|
|
20230809,172300,8993858750,27450,27450,27450,27450,0
|
|
20230809,172200,8993858750,27450,27450,27450,27450,7879
|
|
20230809,172100,8993858750,27450,27450,27450,27450,0
|
|
20230809,172000,8993858750,27450,27450,27450,27450,0
|
|
20230809,171900,8993858750,27450,27450,27450,27450,0
|
|
20230809,171800,8993858750,27450,27450,27450,27450,0
|
|
20230809,171700,8993858750,27450,27450,27450,27450,0
|
|
20230809,171600,8993858750,27450,27450,27450,27450,0
|
|
20230809,171500,8993858750,27450,27450,27450,27450,0
|
|
20230809,171400,8993858750,27450,27450,27450,27450,0
|
|
20230809,171300,8993858750,27450,27450,27450,27450,0
|
|
20230809,171200,8993858750,27450,27450,27450,27450,0
|
|
20230809,171100,8993858750,27450,27450,27450,27450,0
|
|
20230809,171000,8993858750,27450,27450,27450,27450,0
|
|
20230809,170900,8993858750,27450,27450,27450,27450,0
|
|
20230809,170800,8993858750,27450,27450,27450,27450,0
|
|
20230809,170700,8993858750,27450,27450,27450,27450,0
|
|
20230809,170600,8993858750,27450,27450,27450,27450,0
|
|
20230809,170500,8993858750,27450,27450,27450,27450,0
|
|
20230809,170400,8993858750,27450,27450,27450,27450,0
|
|
20230809,170300,8993858750,27450,27450,27450,27450,0
|
|
20230809,170200,8993858750,27450,27450,27450,27450,0
|
|
20230809,170100,8993858750,27450,27450,27450,27450,0
|
|
20230809,170000,8993858750,27450,27450,27450,27450,0
|
|
20230809,165900,8993858750,27450,27450,27450,27450,0
|
|
20230809,165800,8993858750,27450,27450,27450,27450,0
|
|
20230809,165700,8993858750,27450,27450,27450,27450,0
|
|
20230809,165600,8993858750,27450,27450,27450,27450,0
|
|
20230809,165500,8993858750,27450,27450,27450,27450,0
|
|
20230809,165400,8993858750,27450,27450,27450,27450,0
|
|
20230809,165300,8993858750,27450,27450,27450,27450,0
|
|
20230809,165200,8993858750,27450,27450,27450,27450,7879
|
|
20230809,165100,8993858750,27450,27450,27450,27450,0
|
|
20230809,165000,8993858750,27450,27450,27450,27450,0
|
|
20230809,164900,8993858750,27450,27450,27450,27450,0
|
|
20230809,164800,8993858750,27450,27450,27450,27450,0
|
|
20230809,164700,8993858750,27450,27450,27450,27450,0
|
|
20230809,164600,8993858750,27450,27450,27450,27450,0
|
|
20230809,164500,8993858750,27450,27450,27450,27450,0
|
|
20230809,164400,8993858750,27450,27450,27450,27450,0
|
|
20230809,164300,8993858750,27450,27450,27450,27450,0
|
|
20230809,164200,8993858750,27450,27450,27450,27450,0
|
|
20230809,164100,8993858750,27450,27450,27450,27450,0
|
|
20230809,164000,8993858750,27450,27450,27450,27450,0
|
|
20230809,163900,8993858750,27450,27450,27450,27450,0
|
|
20230809,163800,8993858750,27450,27450,27450,27450,0
|
|
20230809,163700,8993858750,27450,27450,27450,27450,0
|
|
20230809,163600,8993858750,27450,27450,27450,27450,0
|
|
20230809,163500,8993858750,27450,27450,27450,27450,0
|
|
20230809,163400,8993858750,27450,27450,27450,27450,0
|
|
20230809,163300,8993858750,27450,27450,27450,27450,0
|
|
20230809,163200,8993858750,27450,27450,27450,27450,0
|
|
20230809,163100,8993858750,27450,27450,27450,27450,0
|
|
20230809,163000,8993858750,27450,27450,27450,27450,0
|
|
20230809,162900,8993858750,27450,27450,27450,27450,0
|
|
20230809,162800,8993858750,27450,27450,27450,27450,0
|
|
20230809,162700,8993858750,27450,27450,27450,27450,0
|
|
20230809,162600,8993858750,27450,27450,27450,27450,0
|
|
20230809,162500,8993858750,27450,27450,27450,27450,0
|
|
20230809,162400,8993858750,27450,27450,27450,27450,0
|
|
20230809,162300,8993858750,27450,27450,27450,27450,0
|
|
20230809,162200,8993858750,27450,27450,27450,27450,7879
|
|
20230809,162100,8993858750,27450,27450,27450,27450,0
|
|
20230809,162000,8993858750,27450,27450,27450,27450,0
|
|
20230809,161900,8993858750,27450,27450,27450,27450,0
|
|
20230809,161800,8993858750,27450,27450,27450,27450,0
|
|
20230809,161700,8993858750,27450,27450,27450,27450,0
|
|
20230809,161600,8993858750,27450,27450,27450,27450,0
|
|
20230809,161500,8993858750,27450,27450,27450,27450,0
|
|
20230809,161400,8993858750,27450,27450,27450,27450,0
|
|
20230809,161300,8993858750,27450,27450,27450,27450,0
|
|
20230809,161200,8993858750,27450,27450,27450,27450,0
|
|
20230809,161100,8993858750,27450,27450,27450,27450,0
|
|
20230809,161000,8993858750,27450,27450,27450,27450,0
|
|
20230809,160900,8993858750,27450,27450,27450,27450,0
|
|
20230809,160800,8993858750,27450,27450,27450,27450,0
|
|
20230809,160700,8993858750,27450,27450,27450,27450,0
|
|
20230809,160600,8993858750,27450,27450,27450,27450,0
|
|
20230809,160500,8993858750,27450,27450,27450,27450,0
|
|
20230809,160400,8993858750,27450,27450,27450,27450,0
|
|
20230809,160300,8993858750,27450,27450,27450,27450,0
|
|
20230809,160200,8993858750,27450,27450,27450,27450,0
|
|
20230809,160100,8993858750,27450,27450,27450,27450,0
|
|
20230809,160000,8993858750,27450,27450,27450,27450,0
|
|
20230809,155900,8993858750,27450,27450,27450,27450,0
|
|
20230809,155800,8993858750,27450,27450,27450,27450,0
|
|
20230809,155700,8993858750,27450,27450,27450,27450,0
|
|
20230809,155600,8993858750,27450,27450,27450,27450,0
|
|
20230809,155500,8993858750,27450,27450,27450,27450,0
|
|
20230809,155400,8993858750,27450,27450,27450,27450,0
|
|
20230809,155300,8993858750,27450,27450,27450,27450,0
|
|
20230809,155200,8993858750,27450,27450,27450,27450,7879
|
|
20230809,155100,8993858750,27450,27450,27450,27450,0
|
|
20230809,155000,8993858750,27450,27450,27450,27450,0
|
|
20230809,154900,8993858750,27450,27450,27450,27450,0
|
|
20230809,154800,8993858750,27450,27450,27450,27450,0
|
|
20230809,154700,8993858750,27450,27450,27450,27450,0
|
|
20230809,154600,8993858750,27450,27450,27450,27450,0
|
|
20230809,154500,8993858750,27450,27450,27450,27450,0
|
|
20230809,154400,8993858750,27450,27450,27450,27450,0
|
|
20230809,154300,8993858750,27450,27450,27450,27450,0
|
|
20230809,154200,8993858750,27450,27450,27450,27450,0
|
|
20230809,154100,8993858750,27450,27450,27450,27450,0
|
|
20230809,154000,8993858750,27450,27450,27450,27450,0
|
|
20230809,153900,8993858750,27450,27450,27450,27450,0
|
|
20230809,153800,8993858750,27450,27450,27450,27450,0
|
|
20230809,153700,8993858750,27450,27450,27450,27450,0
|
|
20230809,153600,8993858750,27450,27450,27450,27450,0
|
|
20230809,153500,8993858750,27450,27450,27450,27450,0
|
|
20230809,153400,8993858750,27450,27450,27450,27450,0
|
|
20230809,153300,8993858750,27450,27450,27450,27450,0
|
|
20230809,153200,8993858750,27450,27450,27450,27450,0
|
|
20230809,153100,8993858750,27450,27450,27450,27450,0
|
|
20230809,153000,8993858750,27450,27450,27450,27450,7879
|
|
20230809,152900,8777580200,27450,27450,27450,27450,0
|
|
20230809,152800,8777580200,27450,27450,27450,27450,0
|
|
20230809,152700,8777580200,27450,27450,27450,27450,0
|
|
20230809,152600,8777580200,27450,27450,27450,27450,0
|
|
20230809,152500,8777580200,27450,27450,27450,27450,0
|
|
20230809,152400,8777580200,27450,27450,27450,27450,0
|
|
20230809,152300,8777580200,27450,27450,27450,27450,0
|
|
20230809,152200,8777580200,27450,27450,27450,27450,0
|
|
20230809,152100,8777580200,27450,27450,27450,27450,0
|
|
20230809,152000,8777580200,27450,27450,27450,27450,0
|
|
20230809,151900,8777580200,27450,27400,27550,27400,2863
|
|
20230809,151800,8698858500,27350,27500,27500,27350,2999
|
|
20230809,151700,8616648150,27450,27500,27550,27450,2936
|
|
20230809,151600,8535956000,27500,27550,27600,27500,1432
|
|
20230809,151500,8496507150,27600,27600,27650,27600,686
|
|
20230809,151400,8477571600,27550,27550,27600,27550,1003
|
|
20230809,151300,8449898200,27600,27550,27600,27550,1522
|
|
20230809,151200,8407899350,27550,27600,27700,27550,2269
|
|
20230809,151100,8345273950,27600,27600,27650,27550,2025
|
|
20230809,151000,8289379600,27550,27650,27650,27550,1403
|
|
20230809,150900,8250685000,27700,27650,27700,27650,519
|
|
20230809,150800,8236332100,27650,27650,27650,27500,1952
|
|
20230809,150700,8182491550,27600,27750,27750,27600,1809
|
|
20230809,150600,8132437550,27700,27750,27750,27650,833
|
|
20230809,150500,8109379450,27650,27850,27900,27650,5479
|
|
20230809,150400,7957193100,27850,27850,27900,27850,291
|
|
20230809,150300,7949088700,27900,27850,27900,27850,172
|
|
20230809,150200,7944298450,27850,27850,27900,27850,259
|
|
20230809,150100,7937080250,27900,27850,27900,27850,173
|
|
20230809,150000,7932262050,27850,27850,27850,27800,133
|
|
20230809,145900,7928560500,27850,27850,27950,27850,525
|
|
20230809,145800,7913908800,27850,27850,27950,27850,568
|
|
20230809,145700,7898089700,27850,27800,27850,27800,393
|
|
20230809,145600,7887151950,27800,27900,27900,27800,383
|
|
20230809,145500,7876492250,27800,27950,28000,27800,857
|
|
20230809,145400,7852595700,27950,28000,28000,27950,45
|
|
20230809,145300,7851337900,28000,28050,28050,28000,177
|
|
20230809,145200,7846380150,28050,28100,28100,27950,711
|
|
20230809,145100,7826483350,28100,28000,28100,28000,449
|
|
20230809,145000,7813911250,27950,28000,28000,27950,119
|
|
20230809,144900,7810580600,28000,28000,28000,28000,119
|
|
20230809,144800,7807248600,28000,28000,28000,27950,180
|
|
20230809,144700,7802208800,27950,27950,27950,27900,556
|
|
20230809,144600,7786668900,27900,27900,27900,27850,843
|
|
20230809,144500,7763170300,27900,27800,27900,27800,329
|
|
20230809,144400,7754009400,27800,27900,27950,27800,1914
|
|
20230809,144300,7700647150,27950,27900,27950,27900,200
|
|
20230809,144200,7695060650,27950,27900,27950,27900,261
|
|
20230809,144100,7687773700,27900,27900,27950,27900,59
|
|
20230809,144000,7686127550,27850,27950,27950,27850,409
|
|
20230809,143900,7674721550,27950,27900,28000,27850,318
|
|
20230809,143800,7665837800,27850,27900,27900,27850,117
|
|
20230809,143700,7662576050,27950,27950,27950,27850,1514
|
|
20230809,143600,7620349400,28000,27950,28100,27950,115
|
|
20230809,143500,7617129900,28050,28150,28150,27900,3183
|
|
20230809,143400,7527959550,28200,28350,28350,28150,2086
|
|
20230809,143300,7469085150,28300,28300,28350,28300,391
|
|
20230809,143200,7458018200,28350,28400,28450,28300,395
|
|
20230809,143100,7446816800,28450,28350,28450,28350,890
|
|
20230809,143000,7421537150,28300,28250,28300,28250,48
|
|
20230809,142900,7420179350,28250,28350,28350,28250,164
|
|
20230809,142800,7415536050,28350,28200,28350,28200,646
|
|
20230809,142700,7397281200,28200,28200,28200,28150,52
|
|
20230809,142600,7395815000,28200,28200,28200,28200,48
|
|
20230809,142500,7394461400,28200,28100,28200,28100,209
|
|
20230809,142400,7388570950,28100,28150,28200,28100,85
|
|
20230809,142300,7386179050,28150,28150,28200,28150,91
|
|
20230809,142200,7383616400,28150,28150,28150,28150,84
|
|
20230809,142100,7381251800,28100,28050,28150,28050,203
|
|
20230809,142000,7375547500,28050,28100,28150,28050,470
|
|
20230809,141900,7362353300,28100,28100,28150,28050,380
|
|
20230809,141800,7351675200,28150,28150,28150,28100,130
|
|
20230809,141700,7348017550,28150,28150,28150,28150,140
|
|
20230809,141600,7344076550,28150,28150,28150,28100,1103
|
|
20230809,141500,7313068300,28150,28150,28150,28100,50
|
|
20230809,141400,7311661050,28150,28100,28200,28100,200
|
|
20230809,141300,7306038450,28100,28100,28100,28000,1574
|
|
20230809,141200,7261897100,28300,28050,28300,28050,1106
|
|
20230809,141100,7230812450,28050,28300,28300,28050,1728
|
|
20230809,141000,7182117750,28350,28300,28350,28250,1748
|
|
20230809,140900,7132663650,28350,28400,28400,28300,35
|
|
20230809,140800,7131671250,28350,28350,28350,28350,142
|
|
20230809,140700,7127645550,28350,28350,28350,28300,1861
|
|
20230809,140600,7074960050,28350,28500,28500,28350,715
|
|
20230809,140500,7054623150,28500,28550,28550,28500,364
|
|
20230809,140400,7044235950,28600,28650,28700,28550,825
|
|
20230809,140300,7020634550,28700,28650,28700,28650,66
|
|
20230809,140200,7018742100,28700,28700,28700,28600,199
|
|
20230809,140100,7013037000,28650,28650,28700,28600,327
|
|
20230809,140000,7003664000,28650,28550,28650,28550,614
|
|
20230809,135900,6986093200,28550,28550,28600,28550,31
|
|
20230809,135800,6985208050,28550,28550,28600,28500,565
|
|
20230809,135700,6969066750,28650,28650,28700,28550,845
|
|
20230809,135600,6944891300,28600,28500,28600,28500,1643
|
|
20230809,135500,6898052200,28450,28400,28450,28400,382
|
|
20230809,135400,6887188550,28400,28350,28400,28350,282
|
|
20230809,135300,6879191900,28400,28350,28400,28350,528
|
|
20230809,135200,6864217650,28400,28350,28400,28300,599
|
|
20230809,135100,6847230750,28400,28400,28400,28350,646
|
|
20230809,135000,6828901350,28450,28450,28500,28400,827
|
|
20230809,134900,6805369800,28450,28500,28500,28250,3078
|
|
20230809,134800,6718046950,28500,28600,28600,28500,573
|
|
20230809,134700,6701702800,28600,28650,28650,28500,513
|
|
20230809,134600,6687044750,28650,28600,28650,28550,814
|
|
20230809,134500,6663761850,28600,28650,28700,28600,1135
|
|
20230809,134400,6631245700,28700,28750,28750,28650,809
|
|
20230809,134300,6608043500,28650,28700,28800,28600,1302
|
|
20230809,134200,6570705150,28700,28850,28900,28700,2289
|
|
20230809,134100,6504746250,28900,28900,28900,28850,1808
|
|
20230809,134000,6452571500,28900,28750,28900,28750,2823
|
|
20230809,133900,6371157500,28800,29100,29150,28750,3748
|
|
20230809,133800,6262675100,29050,28500,29250,28500,12043
|
|
20230809,133700,5913867150,28500,28400,28550,28350,1791
|
|
20230809,133600,5862942450,28400,28500,28500,28400,331
|
|
20230809,133500,5853531800,28450,28500,28500,28450,466
|
|
20230809,133400,5840263100,28550,28500,28650,28500,3451
|
|
20230809,133300,5741719250,28500,28250,28500,28250,3081
|
|
20230809,133200,5654294900,28250,28250,28300,28250,312
|
|
20230809,133100,5645480800,28250,28250,28250,28200,593
|
|
20230809,133000,5628745950,28250,28300,28300,28200,409
|
|
20230809,132900,5617190500,28300,28300,28350,28250,530
|
|
20230809,132800,5602191300,28300,28150,28300,28150,2256
|
|
20230809,132700,5538426900,28150,28150,28150,28150,908
|
|
20230809,132600,5512866700,28150,28200,28250,28100,303
|
|
20230809,132500,5504339500,28250,28200,28250,28000,1822
|
|
20230809,132400,5453106300,28200,28250,28300,28200,1165
|
|
20230809,132300,5420200900,28250,28150,28300,28150,3552
|
|
20230809,132200,5319980400,28150,28100,28150,28050,974
|
|
20230809,132100,5292606200,28000,27900,28050,27900,1041
|
|
20230809,132000,5263446000,27900,27950,28000,27900,88
|
|
20230809,131900,5260986550,28050,27800,28050,27800,3143
|
|
20230809,131800,5173118300,27750,27750,27750,27750,520
|
|
20230809,131700,5158688300,27750,27750,27750,27750,3
|
|
20230809,131600,5158605050,27750,27750,27750,27750,17
|
|
20230809,131500,5158133300,27750,27750,27750,27750,101
|
|
20230809,131400,5155330550,27750,27750,27750,27750,36
|
|
20230809,131300,5154331550,27750,27700,27750,27700,509
|
|
20230809,131200,5140232150,27700,27700,27750,27700,317
|
|
20230809,131100,5131451200,27750,27800,27800,27750,308
|
|
20230809,131000,5122901750,27750,27750,27800,27750,1288
|
|
20230809,130900,5087133800,27700,27700,27750,27700,912
|
|
20230809,130800,5061863400,27700,27650,27700,27650,66
|
|
20230809,130700,5060035300,27650,27650,27650,27600,316
|
|
20230809,130600,5051298750,27650,27650,27650,27650,72
|
|
20230809,130500,5049307950,27650,27650,27650,27650,457
|
|
20230809,130400,5036671900,27650,27650,27650,27650,708
|
|
20230809,130300,5017095700,27650,27650,27650,27650,96
|
|
20230809,130200,5014441300,27650,27550,27650,27550,833
|
|
20230809,130100,4991450800,27600,27550,27600,27550,164
|
|
20230809,130000,4986927350,27550,27550,27550,27550,3
|
|
20230809,125900,4986844700,27550,27550,27550,27550,251
|
|
20230809,125800,4979929650,27550,27600,27600,27550,131
|
|
20230809,125700,4976320100,27600,27550,27600,27550,109
|
|
20230809,125600,4973316200,27550,27550,27550,27550,232
|
|
20230809,125500,4966924600,27550,27500,27550,27450,745
|
|
20230809,125400,4946439650,27500,27500,27500,27450,8
|
|
20230809,125300,4946219700,27500,27500,27500,27500,0
|
|
20230809,125200,4946219700,27500,27500,27500,27500,6
|
|
20230809,125100,4946054700,27500,27500,27500,27450,83
|
|
20230809,125000,4943775800,27500,27500,27500,27500,13
|
|
20230809,124900,4943418300,27500,27500,27500,27500,1
|
|
20230809,124800,4943390800,27400,27400,27400,27400,274
|
|
20230809,124700,4935883200,27400,27400,27400,27400,109
|
|
20230809,124600,4932896600,27400,27400,27400,27400,10
|
|
20230809,124500,4932622600,27400,27400,27400,27400,157
|
|
20230809,124400,4928320800,27400,27400,27450,27400,119
|
|
20230809,124300,4925054550,27450,27450,27500,27400,54
|
|
20230809,124200,4923572150,27400,27450,27450,27400,97
|
|
20230809,124100,4920912600,27450,27450,27450,27400,7
|
|
20230809,124000,4920720500,27450,27400,27450,27400,147
|
|
20230809,123900,4916687850,27450,27450,27450,27450,9
|
|
20230809,123800,4916440800,27450,27450,27450,27450,37
|
|
20230809,123700,4915425150,27450,27450,27450,27450,0
|
|
20230809,123600,4915425150,27450,27450,27450,27450,114
|
|
20230809,123500,4912295850,27450,27400,27450,27400,28
|
|
20230809,123400,4911528500,27350,27400,27400,27350,219
|
|
20230809,123300,4905531150,27450,27450,27450,27400,105
|
|
20230809,123200,4902649100,27450,27500,27500,27450,37
|
|
20230809,123100,4901633100,27500,27500,27500,27500,151
|
|
20230809,123000,4897480600,27500,27500,27550,27500,226
|
|
20230809,122900,4891265550,27500,27500,27500,27500,278
|
|
20230809,122800,4883620550,27350,27350,27350,27350,0
|
|
20230809,122700,4883620550,27350,27500,27500,27350,322
|
|
20230809,122600,4874785200,27500,27350,27500,27350,1071
|
|
20230809,122500,4845388400,27350,27350,27350,27350,126
|
|
20230809,122400,4841942300,27400,27300,27400,27300,627
|
|
20230809,122300,4824810900,27250,27250,27300,27250,181
|
|
20230809,122200,4819870200,27300,27300,27300,27300,3
|
|
20230809,122100,4819788300,27250,27300,27300,27250,160
|
|
20230809,122000,4815422700,27300,27350,27350,27300,552
|
|
20230809,121900,4800353000,27300,27300,27350,27300,14
|
|
20230809,121800,4799970300,27350,27350,27350,27300,190
|
|
20230809,121700,4794782750,27300,27300,27350,27300,23
|
|
20230809,121600,4794154100,27350,27250,27350,27250,224
|
|
20230809,121500,4788039000,27250,27350,27350,27250,717
|
|
20230809,121400,4768482950,27300,27300,27350,27300,135
|
|
20230809,121300,4764797150,27350,27300,27350,27300,161
|
|
20230809,121200,4760400000,27250,27200,27300,27200,66
|
|
20230809,121100,4758600700,27200,27350,27400,27100,6897
|
|
20230809,121000,4571103750,27400,27400,27400,27350,25
|
|
20230809,120900,4570419050,27350,27350,27400,27350,122
|
|
20230809,120800,4567078300,27400,27400,27400,27350,85
|
|
20230809,120700,4564751850,27400,27300,27400,27300,13
|
|
20230809,120600,4564396750,27350,27400,27400,27350,64
|
|
20230809,120500,4562644600,27350,27400,27400,27350,87
|
|
20230809,120400,4560265100,27400,27350,27400,27350,15
|
|
20230809,120300,4559854400,27400,27350,27400,27300,115
|
|
20230809,120200,4556709400,27350,27300,27350,27300,106
|
|
20230809,120100,4553811250,27350,27350,27350,27300,69
|
|
20230809,120000,4551926900,27350,27300,27350,27300,13
|
|
20230809,115900,4551571900,27250,27350,27350,27250,12
|
|
20230809,115800,4551243800,27350,27350,27350,27200,2029
|
|
20230809,115700,4495976550,27350,27300,27350,27300,46
|
|
20230809,115600,4494719100,27300,27300,27300,27250,279
|
|
20230809,115500,4487112400,27350,27350,27350,27350,231
|
|
20230809,115400,4480794550,27400,27350,27400,27350,17
|
|
20230809,115300,4480329550,27350,27300,27350,27300,311
|
|
20230809,115200,4471824200,27400,27400,27400,27400,6
|
|
20230809,115100,4471659800,27250,27400,27400,27250,2137
|
|
20230809,115000,4413345250,27400,27400,27400,27350,219
|
|
20230809,114900,4407345200,27450,27450,27450,27450,20
|
|
20230809,114800,4406796200,27400,27450,27450,27400,116
|
|
20230809,114700,4403617050,27450,27400,27450,27400,198
|
|
20230809,114600,4398182450,27400,27450,27450,27400,105
|
|
20230809,114500,4395304900,27450,27500,27500,27450,325
|
|
20230809,114400,4386375500,27500,27500,27500,27500,66
|
|
20230809,114300,4384560500,27500,27500,27500,27500,69
|
|
20230809,114200,4382663000,27500,27500,27500,27500,135
|
|
20230809,114100,4378950500,27450,27450,27450,27450,102
|
|
20230809,114000,4376150600,27450,27350,27450,27350,93
|
|
20230809,113900,4373600350,27350,27450,27450,27350,30
|
|
20230809,113800,4372777350,27500,27450,27500,27450,27
|
|
20230809,113700,4372036150,27450,27350,27450,27350,1274
|
|
20230809,113600,4337127200,27300,27300,27300,27300,845
|
|
20230809,113500,4314058700,27300,27300,27300,27250,983
|
|
20230809,113400,4287228800,27250,27350,27350,27150,2055
|
|
20230809,113300,4231230300,27350,27400,27400,27350,484
|
|
20230809,113200,4217992000,27400,27350,27400,27350,152
|
|
20230809,113100,4213832200,27350,27400,27400,27350,42
|
|
20230809,113000,4212681500,27400,27400,27400,27350,1247
|
|
20230809,112900,4178563700,27400,27400,27400,27400,141
|
|
20230809,112800,4174700300,27350,27450,27450,27350,5328
|
|
20230809,112700,4028730500,27450,27450,27450,27450,722
|
|
20230809,112600,4008911600,27500,27550,27550,27500,114
|
|
20230809,112500,4005776100,27500,27550,27550,27500,158
|
|
20230809,112400,4001430550,27600,27600,27600,27600,0
|
|
20230809,112300,4001430550,27600,27600,27600,27600,9
|
|
20230809,112200,4001182150,27500,27550,27550,27500,253
|
|
20230809,112100,3994216900,27550,27550,27550,27550,152
|
|
20230809,112000,3990029300,27550,27450,27550,27450,64
|
|
20230809,111900,3988271000,27450,27500,27550,27450,987
|
|
20230809,111800,3961149400,27500,27450,27500,27450,13
|
|
20230809,111700,3960792400,27450,27500,27500,27450,81
|
|
20230809,111600,3958568900,27450,27450,27450,27450,94
|
|
20230809,111500,3955988600,27450,27450,27450,27450,159
|
|
20230809,111400,3951624050,27450,27450,27450,27400,166
|
|
20230809,111300,3947072150,27450,27450,27500,27400,756
|
|
20230809,111200,3926325850,27500,27450,27500,27450,119
|
|
20230809,111100,3923059250,27450,27450,27450,27450,32
|
|
20230809,111000,3922180850,27400,27400,27450,27400,247
|
|
20230809,110900,3915403650,27450,27450,27450,27450,129
|
|
20230809,110800,3911862600,27450,27450,27500,27450,167
|
|
20230809,110700,3907278350,27450,27500,27500,27450,68
|
|
20230809,110600,3905411450,27450,27500,27500,27450,201
|
|
20230809,110500,3899886500,27500,27500,27500,27500,183
|
|
20230809,110400,3894854000,27500,27450,27500,27450,200
|
|
20230809,110300,3889356250,27450,27450,27450,27450,173
|
|
20230809,110200,3884607400,27450,27450,27500,27450,637
|
|
20230809,110100,3867116700,27500,27500,27500,27400,1623
|
|
20230809,110000,3822597700,27500,27500,27500,27450,597
|
|
20230809,105900,3806208550,27500,27500,27500,27450,531
|
|
20230809,105800,3791608550,27500,27550,27550,27500,338
|
|
20230809,105700,3782308750,27550,27550,27550,27500,207
|
|
20230809,105600,3776610550,27550,27550,27550,27550,407
|
|
20230809,105500,3765397700,27600,27550,27600,27550,35
|
|
20230809,105400,3764432450,27550,27650,27650,27550,180
|
|
20230809,105300,3759464600,27650,27650,27700,27650,136
|
|
20230809,105200,3755703100,27700,27700,27700,27650,70
|
|
20230809,105100,3753765100,27700,27650,27700,27650,30
|
|
20230809,105000,3752934700,27650,27600,27650,27600,156
|
|
20230809,104900,3748622750,27650,27650,27650,27600,391
|
|
20230809,104800,3737818200,27700,27700,27750,27700,71
|
|
20230809,104700,3735850500,27750,27750,27750,27700,70
|
|
20230809,104600,3733909350,27750,27750,27750,27700,199
|
|
20230809,104500,3728392650,27750,27750,27750,27750,188
|
|
20230809,104400,3723175650,27800,27750,27850,27700,438
|
|
20230809,104300,3711000650,27750,27600,27750,27600,597
|
|
20230809,104200,3694463450,27650,27650,27650,27650,36
|
|
20230809,104100,3693468050,27700,27650,27700,27600,465
|
|
20230809,104000,3680624000,27650,27650,27650,27600,499
|
|
20230809,103900,3666828850,27650,27650,27650,27650,133
|
|
20230809,103800,3663151400,27650,27600,27650,27600,38
|
|
20230809,103700,3662101600,27600,27600,27650,27600,209
|
|
20230809,103600,3656332200,27600,27550,27600,27500,93
|
|
20230809,103500,3653774400,27550,27550,27550,27500,115
|
|
20230809,103400,3650606650,27500,27500,27500,27500,115
|
|
20230809,103300,3647444150,27450,27550,27650,27450,286
|
|
20230809,103200,3639567350,27450,27550,27550,27400,993
|
|
20230809,103100,3612263900,27550,27500,27550,27500,462
|
|
20230809,103000,3599548150,27500,27450,27500,27450,320
|
|
20230809,102900,3590763100,27450,27500,27500,27450,256
|
|
20230809,102800,3583734300,27450,27500,27500,27450,53
|
|
20230809,102700,3582279300,27500,27450,27500,27450,156
|
|
20230809,102600,3577996100,27450,27500,27500,27450,485
|
|
20230809,102500,3564659300,27550,27600,27600,27500,213
|
|
20230809,102400,3558788600,27600,27600,27600,27550,145
|
|
20230809,102300,3554786650,27600,27550,27600,27550,26
|
|
20230809,102200,3554069850,27500,27600,27600,27500,86
|
|
20230809,102100,3551699950,27600,27500,27600,27500,107
|
|
20230809,102000,3548751350,27550,27550,27550,27450,217
|
|
20230809,101900,3542781850,27550,27550,27550,27550,157
|
|
20230809,101800,3538456500,27550,27500,27550,27500,192
|
|
20230809,101700,3533175050,27500,27550,27550,27500,50
|
|
20230809,101600,3531797850,27500,27500,27500,27500,189
|
|
20230809,101500,3526600350,27500,27550,27550,27400,566
|
|
20230809,101400,3511045600,27600,27450,27600,27400,570
|
|
20230809,101300,3495384750,27450,27450,27500,27400,7416
|
|
20230809,101200,3292167650,27450,27450,27500,27450,785
|
|
20230809,101100,3270611400,27450,27500,27550,27450,710
|
|
20230809,101000,3251098800,27550,27500,27600,27500,752
|
|
20230809,100900,3230392150,27450,27550,27550,27450,1023
|
|
20230809,100800,3202251750,27550,27700,27700,27550,246
|
|
20230809,100700,3195458400,27600,27450,27650,27400,1275
|
|
20230809,100600,3160374450,27450,27400,27550,27400,1872
|
|
20230809,100500,3108853900,27400,27550,27550,27400,755
|
|
20230809,100400,3088112900,27550,27400,27550,27350,2779
|
|
20230809,100300,3011970850,27400,27500,27500,27400,1474
|
|
20230809,100200,2971541650,27500,27550,27550,27500,562
|
|
20230809,100100,2956085650,27550,27500,27550,27500,304
|
|
20230809,100000,2947712150,27500,27450,27500,27450,506
|
|
20230809,095900,2933799100,27450,27400,27500,27400,366
|
|
20230809,095800,2923760900,27400,27600,27600,27400,3844
|
|
20230809,095700,2818137800,27600,27700,27700,27550,4518
|
|
20230809,095600,2693362400,27700,27700,27750,27650,731
|
|
20230809,095500,2673111300,27700,27700,27700,27650,1669
|
|
20230809,095400,2626925900,27750,27700,27750,27700,135
|
|
20230809,095300,2623186000,27650,27700,27750,27650,998
|
|
20230809,095200,2595548500,27700,27800,27800,27700,2482
|
|
20230809,095100,2526681100,27800,27950,27950,27800,1974
|
|
20230809,095000,2471683700,28000,28000,28000,28000,215
|
|
20230809,094900,2465663700,28000,27900,28000,27900,261
|
|
20230809,094800,2458364800,27950,27900,27950,27900,79
|
|
20230809,094700,2456160450,27900,27850,27900,27850,114
|
|
20230809,094600,2452980100,27850,27950,27950,27850,86
|
|
20230809,094500,2450581700,27900,28000,28050,27900,319
|
|
20230809,094400,2441666350,28000,28150,28150,27950,954
|
|
20230809,094300,2414950300,28050,28100,28150,27950,1371
|
|
20230809,094200,2376511000,28100,28250,28250,28100,652
|
|
20230809,094100,2358166100,28250,28250,28300,28200,485
|
|
20230809,094000,2344455700,28250,28200,28250,28150,852
|
|
20230809,093900,2320418500,28300,27950,28300,27950,2603
|
|
20230809,093800,2247340400,27950,27950,27950,27900,9
|
|
20230809,093700,2247089000,27950,27900,27950,27800,1068
|
|
20230809,093600,2217342600,27850,28000,28000,27800,537
|
|
20230809,093500,2202383050,28000,27900,28000,27750,133
|
|
20230809,093400,2198689000,27750,27750,27900,27750,424
|
|
20230809,093300,2186894700,27750,27750,27750,27650,2494
|
|
20230809,093200,2117781200,27750,27750,27800,27750,432
|
|
20230809,093100,2105792200,27800,27850,27850,27800,2112
|
|
20230809,093000,2047054700,27850,27900,27900,27850,651
|
|
20230809,092900,2028913150,27950,27950,27950,27900,66
|
|
20230809,092800,2027069450,28000,28000,28000,27900,465
|
|
20230809,092700,2014068850,28000,27900,28000,27850,105
|
|
20230809,092600,2011139700,27850,27900,27900,27850,1225
|
|
20230809,092500,1977003250,27900,27900,28000,27850,573
|
|
20230809,092400,1961026550,27900,27950,27950,27900,360
|
|
20230809,092300,1950982400,28100,28100,28200,27900,801
|
|
20230809,092200,1928536700,27850,27850,28150,27850,553
|
|
20230809,092100,1913125300,27850,27700,27850,27700,1560
|
|
20230809,092000,1869832450,27700,27750,27800,27700,1799
|
|
20230809,091900,1819932250,27700,27800,27850,27700,2700
|
|
20230809,091800,1744993500,27800,28000,28200,27800,2841
|
|
20230809,091700,1665759000,28000,28200,28200,28000,1824
|
|
20230809,091600,1614552250,28200,28400,28400,28100,2325
|
|
20230809,091500,1548951200,28250,28500,28500,28250,6984
|
|
20230809,091400,1351189800,28350,28200,28550,28150,4270
|
|
20230809,091300,1229875300,28150,28150,28200,28050,401
|
|
20230809,091200,1218603600,28300,28250,28500,28150,1182
|
|
20230809,091100,1185199550,28150,28200,28250,28000,972
|
|
20230809,091000,1157805200,28200,28250,28250,28000,1463
|
|
20230809,090900,1116634400,28250,27850,28250,27700,2148
|
|
20230809,090800,1056631650,27900,27650,27950,27600,1729
|
|
20230809,090700,1008702950,27600,27800,27800,27600,3681
|
|
20230809,090600,906687100,27800,27950,27950,27800,2699
|
|
20230809,090500,831517050,27900,27950,28000,27850,2792
|
|
20230809,090400,753641850,27950,28250,28250,27900,5078
|
|
20230809,090300,610997850,28200,28500,28700,28200,3909
|
|
20230809,090200,499947900,28700,28150,28700,28150,3992
|
|
20230809,090100,386282700,28150,28550,28550,28050,3313
|
|
20230809,090000,292670300,28650,28950,29000,28550,10096
|