708 lines
37 KiB
CSV
708 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,204500,5791041300,30850,30850,30850,30850,6103
|
|
20230828,204400,5791041300,30850,30850,30850,30850,0
|
|
20230828,204300,5791041300,30850,30850,30850,30850,0
|
|
20230828,204200,5791041300,30850,30850,30850,30850,0
|
|
20230828,204100,5791041300,30850,30850,30850,30850,0
|
|
20230828,204000,5791041300,30850,30850,30850,30850,0
|
|
20230828,203900,5791041300,30850,30850,30850,30850,0
|
|
20230828,203800,5791041300,30850,30850,30850,30850,0
|
|
20230828,203700,5791041300,30850,30850,30850,30850,0
|
|
20230828,203600,5791041300,30850,30850,30850,30850,0
|
|
20230828,203500,5791041300,30850,30850,30850,30850,0
|
|
20230828,203400,5791041300,30850,30850,30850,30850,0
|
|
20230828,203300,5791041300,30850,30850,30850,30850,0
|
|
20230828,203200,5791041300,30850,30850,30850,30850,0
|
|
20230828,203100,5791041300,30850,30850,30850,30850,0
|
|
20230828,203000,5791041300,30850,30850,30850,30850,0
|
|
20230828,202900,5791041300,30850,30850,30850,30850,0
|
|
20230828,202800,5791041300,30850,30850,30850,30850,0
|
|
20230828,202700,5791041300,30850,30850,30850,30850,0
|
|
20230828,202600,5791041300,30850,30850,30850,30850,0
|
|
20230828,202500,5791041300,30850,30850,30850,30850,0
|
|
20230828,202400,5791041300,30850,30850,30850,30850,0
|
|
20230828,202300,5791041300,30850,30850,30850,30850,0
|
|
20230828,202200,5791041300,30850,30850,30850,30850,0
|
|
20230828,202100,5791041300,30850,30850,30850,30850,0
|
|
20230828,202000,5791041300,30850,30850,30850,30850,0
|
|
20230828,201900,5791041300,30850,30850,30850,30850,0
|
|
20230828,201800,5791041300,30850,30850,30850,30850,0
|
|
20230828,201700,5791041300,30850,30850,30850,30850,0
|
|
20230828,201600,5791041300,30850,30850,30850,30850,0
|
|
20230828,201500,5791041300,30850,30850,30850,30850,6103
|
|
20230828,201400,5791041300,30850,30850,30850,30850,0
|
|
20230828,201300,5791041300,30850,30850,30850,30850,0
|
|
20230828,201200,5791041300,30850,30850,30850,30850,0
|
|
20230828,201100,5791041300,30850,30850,30850,30850,0
|
|
20230828,201000,5791041300,30850,30850,30850,30850,0
|
|
20230828,200900,5791041300,30850,30850,30850,30850,0
|
|
20230828,200800,5791041300,30850,30850,30850,30850,0
|
|
20230828,200700,5791041300,30850,30850,30850,30850,0
|
|
20230828,200600,5791041300,30850,30850,30850,30850,0
|
|
20230828,200500,5791041300,30850,30850,30850,30850,0
|
|
20230828,200400,5791041300,30850,30850,30850,30850,0
|
|
20230828,200300,5791041300,30850,30850,30850,30850,0
|
|
20230828,200200,5791041300,30850,30850,30850,30850,0
|
|
20230828,200100,5791041300,30850,30850,30850,30850,0
|
|
20230828,200000,5791041300,30850,30850,30850,30850,0
|
|
20230828,195900,5791041300,30850,30850,30850,30850,0
|
|
20230828,195800,5791041300,30850,30850,30850,30850,0
|
|
20230828,195700,5791041300,30850,30850,30850,30850,0
|
|
20230828,195600,5791041300,30850,30850,30850,30850,0
|
|
20230828,195500,5791041300,30850,30850,30850,30850,0
|
|
20230828,195400,5791041300,30850,30850,30850,30850,0
|
|
20230828,195300,5791041300,30850,30850,30850,30850,0
|
|
20230828,195200,5791041300,30850,30850,30850,30850,0
|
|
20230828,195100,5791041300,30850,30850,30850,30850,0
|
|
20230828,195000,5791041300,30850,30850,30850,30850,0
|
|
20230828,194900,5791041300,30850,30850,30850,30850,0
|
|
20230828,194800,5791041300,30850,30850,30850,30850,0
|
|
20230828,194700,5791041300,30850,30850,30850,30850,0
|
|
20230828,194600,5791041300,30850,30850,30850,30850,0
|
|
20230828,194500,5791041300,30850,30850,30850,30850,6103
|
|
20230828,194400,5791041300,30850,30850,30850,30850,0
|
|
20230828,194300,5791041300,30850,30850,30850,30850,0
|
|
20230828,194200,5791041300,30850,30850,30850,30850,0
|
|
20230828,194100,5791041300,30850,30850,30850,30850,0
|
|
20230828,194000,5791041300,30850,30850,30850,30850,0
|
|
20230828,193900,5791041300,30850,30850,30850,30850,0
|
|
20230828,193800,5791041300,30850,30850,30850,30850,0
|
|
20230828,193700,5791041300,30850,30850,30850,30850,0
|
|
20230828,193600,5791041300,30850,30850,30850,30850,0
|
|
20230828,193500,5791041300,30850,30850,30850,30850,0
|
|
20230828,193400,5791041300,30850,30850,30850,30850,0
|
|
20230828,193300,5791041300,30850,30850,30850,30850,0
|
|
20230828,193200,5791041300,30850,30850,30850,30850,0
|
|
20230828,193100,5791041300,30850,30850,30850,30850,0
|
|
20230828,193000,5791041300,30850,30850,30850,30850,0
|
|
20230828,192900,5791041300,30850,30850,30850,30850,0
|
|
20230828,192800,5791041300,30850,30850,30850,30850,0
|
|
20230828,192700,5791041300,30850,30850,30850,30850,0
|
|
20230828,192600,5791041300,30850,30850,30850,30850,0
|
|
20230828,192500,5791041300,30850,30850,30850,30850,0
|
|
20230828,192400,5791041300,30850,30850,30850,30850,0
|
|
20230828,192300,5791041300,30850,30850,30850,30850,0
|
|
20230828,192200,5791041300,30850,30850,30850,30850,0
|
|
20230828,192100,5791041300,30850,30850,30850,30850,0
|
|
20230828,192000,5791041300,30850,30850,30850,30850,0
|
|
20230828,191900,5791041300,30850,30850,30850,30850,0
|
|
20230828,191800,5791041300,30850,30850,30850,30850,0
|
|
20230828,191700,5791041300,30850,30850,30850,30850,0
|
|
20230828,191600,5791041300,30850,30850,30850,30850,0
|
|
20230828,191500,5791041300,30850,30850,30850,30850,6103
|
|
20230828,191400,5791041300,30850,30850,30850,30850,0
|
|
20230828,191300,5791041300,30850,30850,30850,30850,0
|
|
20230828,191200,5791041300,30850,30850,30850,30850,0
|
|
20230828,191100,5791041300,30850,30850,30850,30850,0
|
|
20230828,191000,5791041300,30850,30850,30850,30850,0
|
|
20230828,190900,5791041300,30850,30850,30850,30850,0
|
|
20230828,190800,5791041300,30850,30850,30850,30850,0
|
|
20230828,190700,5791041300,30850,30850,30850,30850,0
|
|
20230828,190600,5791041300,30850,30850,30850,30850,0
|
|
20230828,190500,5791041300,30850,30850,30850,30850,0
|
|
20230828,190400,5791041300,30850,30850,30850,30850,0
|
|
20230828,190300,5791041300,30850,30850,30850,30850,0
|
|
20230828,190200,5791041300,30850,30850,30850,30850,0
|
|
20230828,190100,5791041300,30850,30850,30850,30850,0
|
|
20230828,190000,5791041300,30850,30850,30850,30850,0
|
|
20230828,185900,5791041300,30850,30850,30850,30850,0
|
|
20230828,185800,5791041300,30850,30850,30850,30850,0
|
|
20230828,185700,5791041300,30850,30850,30850,30850,0
|
|
20230828,185600,5791041300,30850,30850,30850,30850,0
|
|
20230828,185500,5791041300,30850,30850,30850,30850,0
|
|
20230828,185400,5791041300,30850,30850,30850,30850,0
|
|
20230828,185300,5791041300,30850,30850,30850,30850,0
|
|
20230828,185200,5791041300,30850,30850,30850,30850,0
|
|
20230828,185100,5791041300,30850,30850,30850,30850,0
|
|
20230828,185000,5791041300,30850,30850,30850,30850,0
|
|
20230828,184900,5791041300,30850,30850,30850,30850,0
|
|
20230828,184800,5791041300,30850,30850,30850,30850,0
|
|
20230828,184700,5791041300,30850,30850,30850,30850,0
|
|
20230828,184600,5791041300,30850,30850,30850,30850,0
|
|
20230828,184500,5791041300,30850,30850,30850,30850,6103
|
|
20230828,184400,5791041300,30850,30850,30850,30850,0
|
|
20230828,184300,5791041300,30850,30850,30850,30850,0
|
|
20230828,184200,5791041300,30850,30850,30850,30850,0
|
|
20230828,184100,5791041300,30850,30850,30850,30850,0
|
|
20230828,184000,5791041300,30850,30850,30850,30850,0
|
|
20230828,183900,5791041300,30850,30850,30850,30850,0
|
|
20230828,183800,5791041300,30850,30850,30850,30850,0
|
|
20230828,183700,5791041300,30850,30850,30850,30850,0
|
|
20230828,183600,5791041300,30850,30850,30850,30850,0
|
|
20230828,183500,5791041300,30850,30850,30850,30850,0
|
|
20230828,183400,5791041300,30850,30850,30850,30850,0
|
|
20230828,183300,5791041300,30850,30850,30850,30850,0
|
|
20230828,183200,5791041300,30850,30850,30850,30850,0
|
|
20230828,183100,5791041300,30850,30850,30850,30850,0
|
|
20230828,183000,5791041300,30850,30850,30850,30850,0
|
|
20230828,182900,5791041300,30850,30850,30850,30850,0
|
|
20230828,182800,5791041300,30850,30850,30850,30850,0
|
|
20230828,182700,5791041300,30850,30850,30850,30850,0
|
|
20230828,182600,5791041300,30850,30850,30850,30850,0
|
|
20230828,182500,5791041300,30850,30850,30850,30850,0
|
|
20230828,182400,5791041300,30850,30850,30850,30850,0
|
|
20230828,182300,5791041300,30850,30850,30850,30850,0
|
|
20230828,182200,5791041300,30850,30850,30850,30850,0
|
|
20230828,182100,5791041300,30850,30850,30850,30850,0
|
|
20230828,182000,5791041300,30850,30850,30850,30850,0
|
|
20230828,181900,5791041300,30850,30850,30850,30850,0
|
|
20230828,181800,5791041300,30850,30850,30850,30850,0
|
|
20230828,181700,5791041300,30850,30850,30850,30850,0
|
|
20230828,181600,5791041300,30850,30850,30850,30850,0
|
|
20230828,181500,5791041300,30850,30850,30850,30850,6103
|
|
20230828,181400,5791041300,30850,30850,30850,30850,0
|
|
20230828,181300,5791041300,30850,30850,30850,30850,0
|
|
20230828,181200,5791041300,30850,30850,30850,30850,0
|
|
20230828,181100,5791041300,30850,30850,30850,30850,0
|
|
20230828,181000,5791041300,30850,30850,30850,30850,0
|
|
20230828,180900,5791041300,30850,30850,30850,30850,0
|
|
20230828,180800,5791041300,30850,30850,30850,30850,0
|
|
20230828,180700,5791041300,30850,30850,30850,30850,0
|
|
20230828,180600,5791041300,30850,30850,30850,30850,0
|
|
20230828,180500,5791041300,30850,30850,30850,30850,0
|
|
20230828,180400,5791041300,30850,30850,30850,30850,0
|
|
20230828,180300,5791041300,30850,30850,30850,30850,0
|
|
20230828,180200,5791041300,30850,30850,30850,30850,0
|
|
20230828,180100,5791041300,30850,30850,30850,30850,0
|
|
20230828,180000,5791041300,30850,30850,30850,30850,0
|
|
20230828,175900,5791041300,30850,30850,30850,30850,0
|
|
20230828,175800,5791041300,30850,30850,30850,30850,0
|
|
20230828,175700,5791041300,30850,30850,30850,30850,0
|
|
20230828,175600,5791041300,30850,30850,30850,30850,0
|
|
20230828,175500,5791041300,30850,30850,30850,30850,0
|
|
20230828,175400,5791041300,30850,30850,30850,30850,0
|
|
20230828,175300,5791041300,30850,30850,30850,30850,0
|
|
20230828,175200,5791041300,30850,30850,30850,30850,0
|
|
20230828,175100,5791041300,30850,30850,30850,30850,0
|
|
20230828,175000,5791041300,30850,30850,30850,30850,0
|
|
20230828,174900,5791041300,30850,30850,30850,30850,0
|
|
20230828,174800,5791041300,30850,30850,30850,30850,0
|
|
20230828,174700,5791041300,30850,30850,30850,30850,0
|
|
20230828,174600,5791041300,30850,30850,30850,30850,0
|
|
20230828,174500,5791041300,30850,30850,30850,30850,6103
|
|
20230828,174400,5791041300,30850,30850,30850,30850,0
|
|
20230828,174300,5791041300,30850,30850,30850,30850,0
|
|
20230828,174200,5791041300,30850,30850,30850,30850,0
|
|
20230828,174100,5791041300,30850,30850,30850,30850,0
|
|
20230828,174000,5791041300,30850,30850,30850,30850,0
|
|
20230828,173900,5791041300,30850,30850,30850,30850,0
|
|
20230828,173800,5791041300,30850,30850,30850,30850,0
|
|
20230828,173700,5791041300,30850,30850,30850,30850,0
|
|
20230828,173600,5791041300,30850,30850,30850,30850,0
|
|
20230828,173500,5791041300,30850,30850,30850,30850,0
|
|
20230828,173400,5791041300,30850,30850,30850,30850,0
|
|
20230828,173300,5791041300,30850,30850,30850,30850,0
|
|
20230828,173200,5791041300,30850,30850,30850,30850,0
|
|
20230828,173100,5791041300,30850,30850,30850,30850,0
|
|
20230828,173000,5791041300,30850,30850,30850,30850,0
|
|
20230828,172900,5791041300,30850,30850,30850,30850,0
|
|
20230828,172800,5791041300,30850,30850,30850,30850,0
|
|
20230828,172700,5791041300,30850,30850,30850,30850,0
|
|
20230828,172600,5791041300,30850,30850,30850,30850,0
|
|
20230828,172500,5791041300,30850,30850,30850,30850,0
|
|
20230828,172400,5791041300,30850,30850,30850,30850,0
|
|
20230828,172300,5791041300,30850,30850,30850,30850,0
|
|
20230828,172200,5791041300,30850,30850,30850,30850,0
|
|
20230828,172100,5791041300,30850,30850,30850,30850,0
|
|
20230828,172000,5791041300,30850,30850,30850,30850,0
|
|
20230828,171900,5791041300,30850,30850,30850,30850,0
|
|
20230828,171800,5791041300,30850,30850,30850,30850,0
|
|
20230828,171700,5791041300,30850,30850,30850,30850,0
|
|
20230828,171600,5791041300,30850,30850,30850,30850,0
|
|
20230828,171500,5791041300,30850,30850,30850,30850,6103
|
|
20230828,171400,5791041300,30850,30850,30850,30850,0
|
|
20230828,171300,5791041300,30850,30850,30850,30850,0
|
|
20230828,171200,5791041300,30850,30850,30850,30850,0
|
|
20230828,171100,5791041300,30850,30850,30850,30850,0
|
|
20230828,171000,5791041300,30850,30850,30850,30850,0
|
|
20230828,170900,5791041300,30850,30850,30850,30850,0
|
|
20230828,170800,5791041300,30850,30850,30850,30850,0
|
|
20230828,170700,5791041300,30850,30850,30850,30850,0
|
|
20230828,170600,5791041300,30850,30850,30850,30850,0
|
|
20230828,170500,5791041300,30850,30850,30850,30850,0
|
|
20230828,170400,5791041300,30850,30850,30850,30850,0
|
|
20230828,170300,5791041300,30850,30850,30850,30850,0
|
|
20230828,170200,5791041300,30850,30850,30850,30850,0
|
|
20230828,170100,5791041300,30850,30850,30850,30850,0
|
|
20230828,170000,5791041300,30850,30850,30850,30850,0
|
|
20230828,165900,5791041300,30850,30850,30850,30850,0
|
|
20230828,165800,5791041300,30850,30850,30850,30850,0
|
|
20230828,165700,5791041300,30850,30850,30850,30850,0
|
|
20230828,165600,5791041300,30850,30850,30850,30850,0
|
|
20230828,165500,5791041300,30850,30850,30850,30850,0
|
|
20230828,165400,5791041300,30850,30850,30850,30850,0
|
|
20230828,165300,5791041300,30850,30850,30850,30850,0
|
|
20230828,165200,5791041300,30850,30850,30850,30850,0
|
|
20230828,165100,5791041300,30850,30850,30850,30850,0
|
|
20230828,165000,5791041300,30850,30850,30850,30850,0
|
|
20230828,164900,5791041300,30850,30850,30850,30850,0
|
|
20230828,164800,5791041300,30850,30850,30850,30850,0
|
|
20230828,164700,5791041300,30850,30850,30850,30850,0
|
|
20230828,164600,5791041300,30850,30850,30850,30850,0
|
|
20230828,164500,5791041300,30850,30850,30850,30850,6103
|
|
20230828,164400,5791041300,30850,30850,30850,30850,0
|
|
20230828,164300,5791041300,30850,30850,30850,30850,0
|
|
20230828,164200,5791041300,30850,30850,30850,30850,0
|
|
20230828,164100,5791041300,30850,30850,30850,30850,0
|
|
20230828,164000,5791041300,30850,30850,30850,30850,0
|
|
20230828,163900,5791041300,30850,30850,30850,30850,0
|
|
20230828,163800,5791041300,30850,30850,30850,30850,0
|
|
20230828,163700,5791041300,30850,30850,30850,30850,0
|
|
20230828,163600,5791041300,30850,30850,30850,30850,0
|
|
20230828,163500,5791041300,30850,30850,30850,30850,0
|
|
20230828,163400,5791041300,30850,30850,30850,30850,0
|
|
20230828,163300,5791041300,30850,30850,30850,30850,0
|
|
20230828,163200,5791041300,30850,30850,30850,30850,0
|
|
20230828,163100,5791041300,30850,30850,30850,30850,0
|
|
20230828,163000,5791041300,30850,30850,30850,30850,0
|
|
20230828,162900,5791041300,30850,30850,30850,30850,0
|
|
20230828,162800,5791041300,30850,30850,30850,30850,0
|
|
20230828,162700,5791041300,30850,30850,30850,30850,0
|
|
20230828,162600,5791041300,30850,30850,30850,30850,0
|
|
20230828,162500,5791041300,30850,30850,30850,30850,0
|
|
20230828,162400,5791041300,30850,30850,30850,30850,0
|
|
20230828,162300,5791041300,30850,30850,30850,30850,0
|
|
20230828,162200,5791041300,30850,30850,30850,30850,0
|
|
20230828,162100,5791041300,30850,30850,30850,30850,0
|
|
20230828,162000,5791041300,30850,30850,30850,30850,0
|
|
20230828,161900,5791041300,30850,30850,30850,30850,0
|
|
20230828,161800,5791041300,30850,30850,30850,30850,0
|
|
20230828,161700,5791041300,30850,30850,30850,30850,0
|
|
20230828,161600,5791041300,30850,30850,30850,30850,0
|
|
20230828,161500,5791041300,30850,30850,30850,30850,6103
|
|
20230828,161400,5791041300,30850,30850,30850,30850,0
|
|
20230828,161300,5791041300,30850,30850,30850,30850,0
|
|
20230828,161200,5791041300,30850,30850,30850,30850,0
|
|
20230828,161100,5791041300,30850,30850,30850,30850,0
|
|
20230828,161000,5791041300,30850,30850,30850,30850,0
|
|
20230828,160900,5791041300,30850,30850,30850,30850,0
|
|
20230828,160800,5791041300,30850,30850,30850,30850,0
|
|
20230828,160700,5791041300,30850,30850,30850,30850,0
|
|
20230828,160600,5791041300,30850,30850,30850,30850,0
|
|
20230828,160500,5791041300,30850,30850,30850,30850,0
|
|
20230828,160400,5791041300,30850,30850,30850,30850,0
|
|
20230828,160300,5791041300,30850,30850,30850,30850,0
|
|
20230828,160200,5791041300,30850,30850,30850,30850,0
|
|
20230828,160100,5791041300,30850,30850,30850,30850,0
|
|
20230828,160000,5791041300,30850,30850,30850,30850,0
|
|
20230828,155900,5791041300,30850,30850,30850,30850,0
|
|
20230828,155800,5791041300,30850,30850,30850,30850,0
|
|
20230828,155700,5791041300,30850,30850,30850,30850,0
|
|
20230828,155600,5791041300,30850,30850,30850,30850,0
|
|
20230828,155500,5791041300,30850,30850,30850,30850,0
|
|
20230828,155400,5791041300,30850,30850,30850,30850,0
|
|
20230828,155300,5791041300,30850,30850,30850,30850,0
|
|
20230828,155200,5791041300,30850,30850,30850,30850,0
|
|
20230828,155100,5791041300,30850,30850,30850,30850,0
|
|
20230828,155000,5791041300,30850,30850,30850,30850,0
|
|
20230828,154900,5791041300,30850,30850,30850,30850,0
|
|
20230828,154800,5791041300,30850,30850,30850,30850,0
|
|
20230828,154700,5791041300,30850,30850,30850,30850,0
|
|
20230828,154600,5791041300,30850,30850,30850,30850,0
|
|
20230828,154500,5791041300,30850,30850,30850,30850,6103
|
|
20230828,154400,5791041300,30850,30850,30850,30850,0
|
|
20230828,154300,5791041300,30850,30850,30850,30850,0
|
|
20230828,154200,5791041300,30850,30850,30850,30850,0
|
|
20230828,154100,5791041300,30850,30850,30850,30850,0
|
|
20230828,154000,5791041300,30850,30850,30850,30850,0
|
|
20230828,153900,5791041300,30850,30850,30850,30850,0
|
|
20230828,153800,5791041300,30850,30850,30850,30850,0
|
|
20230828,153700,5791041300,30850,30850,30850,30850,0
|
|
20230828,153600,5791041300,30850,30850,30850,30850,0
|
|
20230828,153500,5791041300,30850,30850,30850,30850,0
|
|
20230828,153400,5791041300,30850,30850,30850,30850,0
|
|
20230828,153300,5791041300,30850,30850,30850,30850,0
|
|
20230828,153200,5791041300,30850,30850,30850,30850,0
|
|
20230828,153100,5791041300,30850,30850,30850,30850,0
|
|
20230828,153000,5791041300,30850,30850,30850,30850,6103
|
|
20230828,152900,5602763750,30800,30800,30800,30800,0
|
|
20230828,152800,5602763750,30800,30800,30800,30800,0
|
|
20230828,152700,5602763750,30800,30800,30800,30800,0
|
|
20230828,152600,5602763750,30800,30800,30800,30800,0
|
|
20230828,152500,5602763750,30800,30800,30800,30800,0
|
|
20230828,152400,5602763750,30800,30800,30800,30800,0
|
|
20230828,152300,5602763750,30800,30800,30800,30800,0
|
|
20230828,152200,5602763750,30800,30800,30800,30800,0
|
|
20230828,152100,5602763750,30800,30800,30800,30800,0
|
|
20230828,152000,5602763750,30800,30800,30800,30800,0
|
|
20230828,151900,5602763750,30800,30750,30800,30750,226
|
|
20230828,151800,5595803200,30800,30800,30800,30800,434
|
|
20230828,151700,5582436000,30800,30800,30800,30750,3361
|
|
20230828,151600,5479018250,30750,30750,30800,30750,86
|
|
20230828,151500,5476369800,30800,30750,30800,30750,68
|
|
20230828,151400,5474276900,30800,30800,30800,30750,996
|
|
20230828,151300,5443639850,30800,30800,30800,30800,132
|
|
20230828,151200,5439574250,30800,30800,30800,30750,201
|
|
20230828,151100,5433391750,30800,30800,30800,30800,83
|
|
20230828,151000,5430835350,30800,30800,30800,30750,19
|
|
20230828,150900,5430250500,30750,30800,30800,30750,207
|
|
20230828,150800,5423884950,30800,30800,30800,30750,21
|
|
20230828,150700,5423238450,30800,30800,30800,30800,10
|
|
20230828,150600,5422930450,30750,30800,30800,30750,37
|
|
20230828,150500,5421792100,30800,30750,30800,30750,13
|
|
20230828,150400,5421392250,30800,30800,30800,30750,361
|
|
20230828,150300,5410273950,30800,30800,30800,30800,11
|
|
20230828,150200,5409935150,30800,30750,30800,30750,31
|
|
20230828,150100,5408981700,30750,30800,30800,30750,515
|
|
20230828,150000,5393144700,30800,30750,30800,30750,411
|
|
20230828,145900,5380501600,30800,30800,30800,30800,49
|
|
20230828,145800,5378992400,30750,30750,30800,30750,220
|
|
20230828,145700,5372223800,30800,30750,30800,30750,490
|
|
20230828,145600,5357152350,30750,30750,30750,30700,153
|
|
20230828,145500,5352449150,30750,30700,30750,30700,135
|
|
20230828,145400,5348299400,30750,30750,30750,30700,1963
|
|
20230828,145300,5288024900,30750,30750,30750,30700,216
|
|
20230828,145200,5281384400,30750,30750,30750,30700,343
|
|
20230828,145100,5270839550,30750,30750,30750,30700,481
|
|
20230828,145000,5256062000,30750,30750,30750,30700,560
|
|
20230828,144900,5238842850,30750,30750,30750,30700,162
|
|
20230828,144800,5233861950,30750,30750,30750,30750,62
|
|
20230828,144700,5231955450,30750,30750,30750,30700,172
|
|
20230828,144600,5226667450,30750,30750,30750,30700,83
|
|
20230828,144500,5224115850,30750,30750,30750,30750,98
|
|
20230828,144400,5221102350,30750,30750,30750,30700,196
|
|
20230828,144300,5215075950,30750,30750,30750,30750,111
|
|
20230828,144200,5211662700,30750,30750,30750,30750,185
|
|
20230828,144100,5205973950,30750,30750,30750,30700,130
|
|
20230828,144000,5201977050,30750,30750,30750,30750,113
|
|
20230828,143900,5198502300,30750,30700,30750,30700,85
|
|
20230828,143800,5195888650,30750,30750,30750,30700,111
|
|
20230828,143700,5192476000,30750,30750,30800,30750,1213
|
|
20230828,143600,5155174100,30750,30800,30800,30750,202
|
|
20230828,143500,5148953650,30800,30800,30800,30750,595
|
|
20230828,143400,5130630150,30800,30800,30800,30750,155
|
|
20230828,143300,5125857650,30800,30800,30800,30750,196
|
|
20230828,143200,5119821500,30800,30800,30800,30800,189
|
|
20230828,143100,5114000300,30800,30750,30800,30750,126
|
|
20230828,143000,5110120150,30750,30800,30800,30750,175
|
|
20230828,142900,5104730650,30800,30800,30800,30750,147
|
|
20230828,142800,5100204050,30800,30800,30800,30750,180
|
|
20230828,142700,5094660650,30800,30800,30800,30750,206
|
|
20230828,142600,5088320500,30800,30800,30800,30750,216
|
|
20230828,142500,5081671600,30800,30800,30800,30750,133
|
|
20230828,142400,5077576050,30800,30750,30800,30750,426
|
|
20230828,142300,5064473600,30750,30750,30750,30700,174
|
|
20230828,142200,5059124100,30750,30700,30750,30700,161
|
|
20230828,142100,5054174600,30700,30750,30750,30700,194
|
|
20230828,142000,5048210100,30750,30750,30750,30700,190
|
|
20230828,141900,5042372700,30750,30750,30750,30750,127
|
|
20230828,141800,5038467450,30700,30750,30750,30700,149
|
|
20230828,141700,5033886500,30750,30750,30750,30700,224
|
|
20230828,141600,5027000600,30750,30750,30750,30700,902
|
|
20230828,141500,4999295450,30750,30750,30750,30700,128
|
|
20230828,141400,4995360050,30750,30750,30750,30700,1358
|
|
20230828,141300,4953661800,30750,30750,30750,30750,122
|
|
20230828,141200,4949910300,30750,30750,30750,30700,126
|
|
20230828,141100,4946036650,30750,30750,30750,30700,191
|
|
20230828,141000,4940164700,30750,30750,30750,30700,166
|
|
20230828,140900,4935062300,30700,30750,30750,30700,974
|
|
20230828,140800,4905153650,30750,30750,30750,30700,171
|
|
20230828,140700,4899898150,30750,30700,30750,30700,1070
|
|
20230828,140600,4867044050,30700,30700,30700,30650,457
|
|
20230828,140500,4853027650,30700,30650,30700,30650,201
|
|
20230828,140400,4846858300,30700,30700,30700,30650,233
|
|
20230828,140300,4839707300,30700,30700,30700,30650,142
|
|
20230828,140200,4835349650,30650,30700,30700,30650,351
|
|
20230828,140100,4824583250,30700,30700,30700,30650,145
|
|
20230828,140000,4820133650,30700,30650,30700,30650,164
|
|
20230828,135900,4815100750,30650,30700,30700,30650,886
|
|
20230828,135800,4787928000,30700,30700,30700,30650,364
|
|
20230828,135700,4776763600,30700,30700,30700,30650,259
|
|
20230828,135600,4768816150,30700,30650,30700,30650,160
|
|
20230828,135500,4763906700,30650,30700,30700,30650,271
|
|
20230828,135400,4755592100,30700,30700,30700,30650,121
|
|
20230828,135300,4751880550,30700,30700,30700,30650,208
|
|
20230828,135200,4745502500,30700,30700,30700,30700,802
|
|
20230828,135100,4720881100,30650,30700,30700,30650,113
|
|
20230828,135000,4717413950,30650,30700,30700,30650,183
|
|
20230828,134900,4711798800,30700,30600,30700,30600,260
|
|
20230828,134800,4703831350,30600,30650,30650,30600,245
|
|
20230828,134700,4696324400,30650,30600,30650,30600,196
|
|
20230828,134600,4690321450,30650,30650,30650,30600,703
|
|
20230828,134500,4668778750,30650,30700,30700,30650,158
|
|
20230828,134400,4663931150,30650,30700,30700,30650,97
|
|
20230828,134300,4660954600,30650,30750,30750,30650,1137
|
|
20230828,134200,4626048350,30750,30750,30750,30700,60
|
|
20230828,134100,4624203450,30750,30700,30750,30700,77
|
|
20230828,134000,4621836300,30750,30750,30750,30700,752
|
|
20230828,133900,4598744500,30750,30750,30750,30750,53
|
|
20230828,133800,4597114750,30750,30750,30750,30700,159
|
|
20230828,133700,4592226100,30750,30700,30750,30700,2103
|
|
20230828,133600,4527657700,30700,30700,30700,30650,149
|
|
20230828,133500,4523084500,30700,30700,30700,30650,170
|
|
20230828,133400,4517870150,30700,30700,30700,30650,1087
|
|
20230828,133300,4484501050,30650,30700,30700,30650,186
|
|
20230828,133200,4478794700,30700,30700,30700,30650,134
|
|
20230828,133100,4474684500,30700,30650,30700,30650,181
|
|
20230828,133000,4469131400,30700,30700,30700,30650,113
|
|
20230828,132900,4465663150,30650,30700,30700,30650,299
|
|
20230828,132800,4456494600,30650,30700,30700,30650,124
|
|
20230828,132700,4452689950,30700,30650,30700,30650,64
|
|
20230828,132600,4450725250,30700,30700,30700,30700,105
|
|
20230828,132500,4447501750,30700,30700,30700,30650,70
|
|
20230828,132400,4445353350,30700,30700,30700,30700,188
|
|
20230828,132300,4439581750,30700,30700,30700,30700,59
|
|
20230828,132200,4437770450,30650,30700,30700,30650,69
|
|
20230828,132100,4435652750,30700,30750,30750,30700,654
|
|
20230828,132000,4415572250,30750,30700,30750,30600,1789
|
|
20230828,131900,4360673200,30700,30650,30700,30650,189
|
|
20230828,131800,4354876600,30650,30700,30700,30650,124
|
|
20230828,131700,4351071500,30650,30650,30700,30650,255
|
|
20230828,131600,4343252100,30700,30700,30700,30650,119
|
|
20230828,131500,4339600250,30700,30650,30700,30650,303
|
|
20230828,131400,4330311250,30650,30700,30700,30650,180
|
|
20230828,131300,4324788350,30700,30700,30700,30650,129
|
|
20230828,131200,4320831600,30650,30700,30700,30650,138
|
|
20230828,131100,4316595750,30700,30700,30700,30650,134
|
|
20230828,131000,4312484500,30700,30650,30700,30650,163
|
|
20230828,130900,4307482750,30650,30650,30700,30650,96
|
|
20230828,130800,4304538850,30650,30700,30700,30650,249
|
|
20230828,130700,4296902600,30700,30700,30700,30650,120
|
|
20230828,130600,4293218650,30650,30700,30700,30650,292
|
|
20230828,130500,4284264900,30650,30650,30700,30650,204
|
|
20230828,130400,4278007750,30700,30700,30700,30650,76
|
|
20230828,130300,4275675150,30700,30700,30700,30700,116
|
|
20230828,130200,4272113950,30700,30700,30700,30700,47
|
|
20230828,130100,4270671050,30600,30700,30700,30600,1640
|
|
20230828,130000,4220349050,30700,30700,30700,30650,255
|
|
20230828,125900,4212526950,30650,30700,30700,30650,152
|
|
20230828,125800,4207865650,30700,30700,30700,30700,87
|
|
20230828,125700,4205194750,30700,30700,30700,30700,61
|
|
20230828,125600,4203322050,30700,30700,30700,30650,79
|
|
20230828,125500,4200897950,30700,30600,30700,30600,200
|
|
20230828,125400,4194761900,30700,30700,30700,30650,1944
|
|
20230828,125300,4135106000,30700,30750,30750,30700,631
|
|
20230828,125200,4115728100,30700,30750,30750,30700,101
|
|
20230828,125100,4112624700,30750,30700,30750,30700,206
|
|
20230828,125000,4106295400,30750,30750,30750,30700,102
|
|
20230828,124900,4103161200,30700,30750,30750,30700,72
|
|
20230828,124800,4100947300,30750,30750,30750,30700,120
|
|
20230828,124700,4097258150,30750,30750,30750,30700,2908
|
|
20230828,124600,4007979650,30750,30750,30750,30700,141
|
|
20230828,124500,4003644050,30700,30700,30750,30700,75
|
|
20230828,124400,4001338450,30750,30750,30750,30750,137
|
|
20230828,124300,3997125700,30750,30750,30750,30700,68
|
|
20230828,124200,3995035300,30700,30750,30750,30700,264
|
|
20230828,124100,3986926600,30750,30750,30750,30750,133
|
|
20230828,124000,3982836850,30750,30750,30750,30700,52
|
|
20230828,123900,3981238450,30750,30750,30750,30750,103
|
|
20230828,123800,3978071200,30750,30750,30750,30700,90
|
|
20230828,123700,3975304300,30750,30750,30800,30750,1478
|
|
20230828,123600,3929852500,30750,30750,30750,30700,125
|
|
20230828,123500,3926008800,30750,30650,30750,30650,1816
|
|
20230828,123400,3870299000,30650,30650,30650,30600,164
|
|
20230828,123300,3865274100,30650,30700,30700,30600,179
|
|
20230828,123200,3859786200,30700,30650,30700,30650,224
|
|
20230828,123100,3852912550,30650,30700,30700,30650,254
|
|
20230828,123000,3845120950,30700,30700,30700,30650,136
|
|
20230828,122900,3840946350,30700,30700,30700,30650,477
|
|
20230828,122800,3826320000,30700,30700,30700,30650,93
|
|
20230828,122700,3823465600,30650,30700,30700,30650,150
|
|
20230828,122600,3818861350,30700,30700,30700,30700,68
|
|
20230828,122500,3816773750,30700,30700,30700,30650,179
|
|
20230828,122400,3811279650,30650,30700,30700,30650,87
|
|
20230828,122300,3808609350,30700,30700,30700,30700,68
|
|
20230828,122200,3806521750,30700,30700,30700,30650,159
|
|
20230828,122100,3801641050,30650,30700,30700,30650,419
|
|
20230828,122000,3788783250,30700,30750,30750,30700,112
|
|
20230828,121900,3785339400,30750,30750,30800,30700,212
|
|
20230828,121800,3778817900,30800,30800,30800,30750,261
|
|
20230828,121700,3770784100,30800,30800,30800,30750,140
|
|
20230828,121600,3766475350,30800,30800,30800,30750,38
|
|
20230828,121500,3765305650,30800,30800,30800,30750,188
|
|
20230828,121400,3759517850,30800,30800,30800,30750,166
|
|
20230828,121300,3754408900,30800,30800,30800,30750,200
|
|
20230828,121200,3748251100,30800,30800,30800,30800,76
|
|
20230828,121100,3745910300,30750,30800,30800,30750,95
|
|
20230828,121000,3742985400,30800,30800,30800,30800,318
|
|
20230828,120900,3733191000,30800,30800,30800,30750,117
|
|
20230828,120800,3729589500,30750,30750,30800,30750,355
|
|
20230828,120700,3718670650,30750,30800,30800,30750,180
|
|
20230828,120600,3713129650,30800,30700,30800,30700,1711
|
|
20230828,120500,3660509450,30750,30700,30750,30700,393
|
|
20230828,120400,3648435500,30750,30750,30750,30650,577
|
|
20230828,120300,3630720400,30700,30750,30750,30700,111
|
|
20230828,120200,3627308000,30750,30750,30750,30750,92
|
|
20230828,120100,3624479000,30750,30700,30750,30650,1330
|
|
20230828,120000,3583637050,30700,30700,30700,30650,149
|
|
20230828,115900,3579063600,30700,30650,30700,30650,126
|
|
20230828,115800,3575195650,30700,30700,30700,30650,134
|
|
20230828,115700,3571082450,30700,30700,30700,30650,92
|
|
20230828,115600,3568258200,30700,30700,30700,30650,108
|
|
20230828,115500,3564943450,30700,30700,30700,30650,175
|
|
20230828,115400,3559574300,30700,30700,30700,30650,154
|
|
20230828,115300,3554846750,30700,30750,30750,30700,248
|
|
20230828,115200,3547230450,30750,30750,30750,30700,159
|
|
20230828,115100,3542341450,30750,30750,30750,30750,79
|
|
20230828,115000,3539912200,30750,30750,30750,30700,153
|
|
20230828,114900,3535209100,30750,30750,30750,30750,161
|
|
20230828,114800,3530258350,30700,30700,30750,30700,102
|
|
20230828,114700,3527124900,30700,30750,30750,30700,142
|
|
20230828,114600,3522758650,30750,30750,30750,30700,251
|
|
20230828,114500,3515050500,30700,30800,30800,30700,382
|
|
20230828,114400,3503309750,30800,30750,30800,30750,163
|
|
20230828,114300,3498291850,30750,30750,30800,30750,534
|
|
20230828,114200,3481870200,30750,30750,30800,30700,632
|
|
20230828,114100,3462408050,30750,30750,30750,30700,360
|
|
20230828,114000,3451338350,30750,30750,30750,30700,120
|
|
20230828,113900,3447648950,30700,30700,30750,30700,218
|
|
20230828,113800,3440952450,30750,30750,30750,30750,148
|
|
20230828,113700,3436401450,30700,30800,30800,30700,493
|
|
20230828,113600,3421242150,30800,30800,30800,30750,272
|
|
20230828,113500,3412874700,30800,30800,30800,30750,224
|
|
20230828,113400,3405982000,30750,30800,30800,30750,147
|
|
20230828,113300,3401457500,30800,30800,30800,30800,133
|
|
20230828,113200,3397361100,30750,30800,30800,30750,131
|
|
20230828,113100,3393328350,30800,30800,30800,30750,172
|
|
20230828,113000,3388031500,30800,30750,30800,30750,125
|
|
20230828,112900,3384181550,30750,30750,30750,30700,149
|
|
20230828,112800,3379600400,30700,30750,30750,30700,501
|
|
20230828,112700,3364204100,30750,30750,30750,30700,60
|
|
20230828,112600,3362359700,30750,30800,30800,30750,358
|
|
20230828,112500,3351350300,30800,30750,30800,30750,272
|
|
20230828,112400,3342981550,30750,30750,30750,30700,171
|
|
20230828,112300,3337728300,30750,30800,30800,30750,445
|
|
20230828,112200,3324023500,30750,30800,30800,30750,683
|
|
20230828,112100,3303017850,30800,30750,30800,30750,165
|
|
20230828,112000,3297939150,30750,30800,30800,30750,262
|
|
20230828,111900,3289879650,30800,30800,30800,30750,154
|
|
20230828,111800,3285139700,30800,30750,30800,30750,420
|
|
20230828,111700,3272222100,30700,30750,30750,30700,234
|
|
20230828,111600,3265033450,30700,30750,30750,30700,184
|
|
20230828,111500,3259378550,30700,30700,30750,30700,532
|
|
20230828,111400,3243045400,30700,30700,30700,30700,134
|
|
20230828,111300,3238931600,30650,30700,30700,30650,35
|
|
20230828,111200,3237858200,30700,30700,30700,30650,85
|
|
20230828,111100,3235248900,30700,30700,30700,30600,677
|
|
20230828,111000,3214496650,30650,30650,30650,30650,843
|
|
20230828,110900,3188658700,30650,30600,30650,30600,315
|
|
20230828,110800,3179016700,30600,30600,30600,30550,78
|
|
20230828,110700,3176630700,30600,30600,30600,30600,120
|
|
20230828,110600,3172958700,30600,30600,30600,30550,113
|
|
20230828,110500,3169501700,30600,30600,30600,30600,71
|
|
20230828,110400,3167329100,30600,30600,30600,30600,136
|
|
20230828,110300,3163167500,30600,30600,30600,30550,152
|
|
20230828,110200,3158520950,30600,30600,30600,30600,57
|
|
20230828,110100,3156776750,30600,30600,30600,30600,91
|
|
20230828,110000,3153992150,30550,30600,30600,30550,57
|
|
20230828,105900,3152248550,30600,30600,30600,30600,67
|
|
20230828,105800,3150198350,30600,30600,30600,30550,459
|
|
20230828,105700,3136172300,30600,30600,30600,30600,121
|
|
20230828,105600,3132469700,30600,30550,30600,30550,85
|
|
20230828,105500,3129868800,30600,30550,30600,30550,86
|
|
20230828,105400,3127237850,30600,30600,30600,30600,310
|
|
20230828,105300,3117751850,30600,30600,30600,30600,75
|
|
20230828,105200,3115456850,30600,30550,30600,30550,76
|
|
20230828,105100,3113133600,30600,30500,30600,30500,74
|
|
20230828,105000,3110870900,30600,30550,30600,30500,176
|
|
20230828,104900,3105493100,30550,30550,30600,30550,490
|
|
20230828,104800,3090522000,30600,30600,30600,30600,115
|
|
20230828,104700,3087003000,30550,30600,30600,30550,162
|
|
20230828,104600,3082046450,30550,30550,30550,30550,496
|
|
20230828,104500,3066893650,30550,30500,30550,30500,58
|
|
20230828,104400,3065122350,30550,30500,30550,30500,287
|
|
20230828,104300,3056366700,30550,30550,30550,30500,1377
|
|
20230828,104200,3014309350,30550,30500,30600,30500,1425
|
|
20230828,104100,2970735900,30500,30500,30550,30500,126
|
|
20230828,104000,2966890550,30500,30550,30600,30500,139
|
|
20230828,103900,2962646300,30550,30550,30600,30500,192
|
|
20230828,103800,2956779350,30550,30600,30600,30550,284
|
|
20230828,103700,2948089000,30550,30550,30600,30550,210
|
|
20230828,103600,2941671650,30600,30550,30600,30550,108
|
|
20230828,103500,2938369150,30550,30600,30600,30550,117
|
|
20230828,103400,2934793150,30550,30600,30650,30550,380
|
|
20230828,103300,2923169200,30600,30650,30650,30600,58
|
|
20230828,103200,2921391550,30650,30700,30700,30650,109
|
|
20230828,103100,2918049600,30650,30700,30700,30650,260
|
|
20230828,103000,2910076650,30700,30700,30700,30650,71
|
|
20230828,102900,2907898400,30700,30650,30700,30650,16
|
|
20230828,102800,2907407600,30700,30700,30700,30700,715
|
|
20230828,102700,2885457100,30700,30750,30750,30700,331
|
|
20230828,102600,2875279200,30750,30750,30750,30750,156
|
|
20230828,102500,2870482200,30750,30800,30800,30750,1407
|
|
20230828,102400,2827210700,30800,30800,30800,30750,216
|
|
20230828,102300,2820564800,30800,30850,30850,30800,1400
|
|
20230828,102200,2777437300,30800,30850,30850,30800,58
|
|
20230828,102100,2775648650,30800,30850,30850,30800,117
|
|
20230828,102000,2772042600,30800,30850,30900,30800,572
|
|
20230828,101900,2754416350,30900,30700,30950,30700,4334
|
|
20230828,101800,2620814700,30700,30700,30750,30700,382
|
|
20230828,101700,2609086950,30700,30750,30750,30700,575
|
|
20230828,101600,2591409800,30750,30650,30750,30650,1563
|
|
20230828,101500,2543423450,30650,30700,30700,30550,455
|
|
20230828,101400,2529474150,30700,30600,30800,30600,3493
|
|
20230828,101300,2422205550,30600,30600,30650,30600,2212
|
|
20230828,101200,2354510650,30550,30550,30600,30500,826
|
|
20230828,101100,2329276250,30550,30550,30600,30500,1949
|
|
20230828,101000,2269729100,30550,30500,30550,30450,2681
|
|
20230828,100900,2187903850,30450,30450,30500,30450,715
|
|
20230828,100800,2166131550,30450,30450,30450,30400,159
|
|
20230828,100700,2161290100,30450,30450,30450,30400,94
|
|
20230828,100600,2158427950,30450,30400,30450,30400,16
|
|
20230828,100500,2157941000,30400,30450,30450,30400,118
|
|
20230828,100400,2154350900,30450,30450,30450,30450,227
|
|
20230828,100300,2147438750,30450,30450,30450,30450,42
|
|
20230828,100200,2146159850,30450,30450,30450,30400,46
|
|
20230828,100100,2144760850,30450,30400,30450,30400,286
|
|
20230828,100000,2136062700,30400,30450,30450,30400,65
|
|
20230828,095900,2134085550,30450,30450,30450,30400,215
|
|
20230828,095800,2127549300,30400,30400,30400,30350,2874
|
|
20230828,095700,2040210250,30450,30500,30500,30450,239
|
|
20230828,095600,2032932500,30450,30500,30500,30450,462
|
|
20230828,095500,2018852250,30450,30500,30550,30400,1920
|
|
20230828,095400,1960294500,30550,30500,30550,30450,3438
|
|
20230828,095300,1855356400,30500,30400,30500,30400,2248
|
|
20230828,095200,1786910400,30400,30400,30400,30400,823
|
|
20230828,095100,1761891200,30350,30300,30450,30300,8002
|
|
20230828,095000,1518858500,30300,30300,30300,30250,642
|
|
20230828,094900,1499420900,30300,30300,30300,30300,32
|
|
20230828,094800,1498451300,30300,30300,30300,30300,191
|
|
20230828,094700,1492664000,30300,30250,30300,30250,503
|
|
20230828,094600,1477447700,30250,30200,30250,30200,70
|
|
20230828,094500,1475330250,30200,30200,30250,30200,71
|
|
20230828,094400,1473183800,30200,30250,30250,30200,243
|
|
20230828,094300,1465834100,30250,30250,30250,30250,186
|
|
20230828,094200,1460207600,30250,30250,30300,30250,484
|
|
20230828,094100,1445566050,30250,30250,30250,30200,132
|
|
20230828,094000,1441573200,30250,30150,30250,30150,1419
|
|
20230828,093900,1398772500,30100,30100,30100,30100,271
|
|
20230828,093800,1390615400,30100,30150,30150,30100,1857
|
|
20230828,093700,1334715800,30150,30300,30300,30150,309
|
|
20230828,093600,1325368450,30300,30250,30300,30250,122
|
|
20230828,093500,1321677650,30250,30200,30250,30200,278
|
|
20230828,093400,1313278450,30250,30300,30300,30250,1322
|
|
20230828,093300,1273227250,30350,30300,30400,30300,3783
|
|
20230828,093200,1158458500,30250,30250,30300,30200,846
|
|
20230828,093100,1132874500,30250,30300,30300,30150,2003
|
|
20230828,093000,1072451150,30300,30200,30350,30200,1094
|
|
20230828,092900,1039310350,30200,30300,30300,30200,581
|
|
20230828,092800,1021734100,30250,30200,30350,30200,1297
|
|
20230828,092700,982502250,30200,30200,30400,30200,1351
|
|
20230828,092600,941547600,30200,30150,30250,30100,4506
|
|
20230828,092500,805696300,30150,30100,30150,30000,3241
|
|
20230828,092400,708197450,30100,30050,30200,30050,2781
|
|
20230828,092300,624416450,30100,30050,30100,30050,393
|
|
20230828,092200,612597350,30050,30100,30100,30050,1204
|
|
20230828,092100,576413250,30100,30000,30100,30000,4890
|
|
20230828,092000,429581450,29950,29950,30000,29900,2058
|
|
20230828,091900,367910700,29950,30000,30000,29900,253
|
|
20230828,091800,360333400,29950,29900,30000,29900,1445
|
|
20230828,091700,317060850,29950,29950,29950,29950,92
|
|
20230828,091600,314305450,29950,29900,30000,29900,1275
|
|
20230828,091500,276121100,29900,29950,29950,29900,154
|
|
20230828,091400,271513950,29900,29850,29950,29850,464
|
|
20230828,091300,257641900,29850,29850,29900,29850,800
|
|
20230828,091200,233761150,29850,29850,29850,29800,91
|
|
20230828,091100,231045850,29850,29800,29850,29800,354
|
|
20230828,091000,220484250,29800,29750,29800,29750,1227
|
|
20230828,090900,183939250,29700,29600,29700,29600,459
|
|
20230828,090800,170332000,29600,29550,29600,29550,143
|
|
20230828,090700,166105350,29550,29550,29550,29500,83
|
|
20230828,090600,163653900,29550,29550,29550,29550,166
|
|
20230828,090500,158748600,29550,29500,29550,29500,133
|
|
20230828,090400,154818550,29500,29650,29700,29450,2570
|
|
20230828,090300,78881950,29700,29700,29750,29650,465
|
|
20230828,090200,65071000,29700,29650,29700,29650,1101
|
|
20230828,090100,32386300,29700,29900,29900,29700,174
|
|
20230828,090000,27204150,29900,29950,29950,29850,820
|