713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,205000,4549098700,31150,31150,31150,31150,5128
|
|
20230829,204900,4549098700,31150,31150,31150,31150,0
|
|
20230829,204800,4549098700,31150,31150,31150,31150,0
|
|
20230829,204700,4549098700,31150,31150,31150,31150,0
|
|
20230829,204600,4549098700,31150,31150,31150,31150,0
|
|
20230829,204500,4549098700,31150,31150,31150,31150,0
|
|
20230829,204400,4549098700,31150,31150,31150,31150,0
|
|
20230829,204300,4549098700,31150,31150,31150,31150,0
|
|
20230829,204200,4549098700,31150,31150,31150,31150,0
|
|
20230829,204100,4549098700,31150,31150,31150,31150,0
|
|
20230829,204000,4549098700,31150,31150,31150,31150,0
|
|
20230829,203900,4549098700,31150,31150,31150,31150,0
|
|
20230829,203800,4549098700,31150,31150,31150,31150,0
|
|
20230829,203700,4549098700,31150,31150,31150,31150,0
|
|
20230829,203600,4549098700,31150,31150,31150,31150,0
|
|
20230829,203500,4549098700,31150,31150,31150,31150,0
|
|
20230829,203400,4549098700,31150,31150,31150,31150,0
|
|
20230829,203300,4549098700,31150,31150,31150,31150,0
|
|
20230829,203200,4549098700,31150,31150,31150,31150,0
|
|
20230829,203100,4549098700,31150,31150,31150,31150,0
|
|
20230829,203000,4549098700,31150,31150,31150,31150,0
|
|
20230829,202900,4549098700,31150,31150,31150,31150,0
|
|
20230829,202800,4549098700,31150,31150,31150,31150,0
|
|
20230829,202700,4549098700,31150,31150,31150,31150,0
|
|
20230829,202600,4549098700,31150,31150,31150,31150,0
|
|
20230829,202500,4549098700,31150,31150,31150,31150,0
|
|
20230829,202400,4549098700,31150,31150,31150,31150,0
|
|
20230829,202300,4549098700,31150,31150,31150,31150,0
|
|
20230829,202200,4549098700,31150,31150,31150,31150,0
|
|
20230829,202100,4549098700,31150,31150,31150,31150,0
|
|
20230829,202000,4549098700,31150,31150,31150,31150,5128
|
|
20230829,201900,4549098700,31150,31150,31150,31150,0
|
|
20230829,201800,4549098700,31150,31150,31150,31150,0
|
|
20230829,201700,4549098700,31150,31150,31150,31150,0
|
|
20230829,201600,4549098700,31150,31150,31150,31150,0
|
|
20230829,201500,4549098700,31150,31150,31150,31150,0
|
|
20230829,201400,4549098700,31150,31150,31150,31150,0
|
|
20230829,201300,4549098700,31150,31150,31150,31150,0
|
|
20230829,201200,4549098700,31150,31150,31150,31150,0
|
|
20230829,201100,4549098700,31150,31150,31150,31150,0
|
|
20230829,201000,4549098700,31150,31150,31150,31150,0
|
|
20230829,200900,4549098700,31150,31150,31150,31150,0
|
|
20230829,200800,4549098700,31150,31150,31150,31150,0
|
|
20230829,200700,4549098700,31150,31150,31150,31150,0
|
|
20230829,200600,4549098700,31150,31150,31150,31150,0
|
|
20230829,200500,4549098700,31150,31150,31150,31150,0
|
|
20230829,200400,4549098700,31150,31150,31150,31150,0
|
|
20230829,200300,4549098700,31150,31150,31150,31150,0
|
|
20230829,200200,4549098700,31150,31150,31150,31150,0
|
|
20230829,200100,4549098700,31150,31150,31150,31150,0
|
|
20230829,200000,4549098700,31150,31150,31150,31150,0
|
|
20230829,195900,4549098700,31150,31150,31150,31150,0
|
|
20230829,195800,4549098700,31150,31150,31150,31150,0
|
|
20230829,195700,4549098700,31150,31150,31150,31150,0
|
|
20230829,195600,4549098700,31150,31150,31150,31150,0
|
|
20230829,195500,4549098700,31150,31150,31150,31150,0
|
|
20230829,195400,4549098700,31150,31150,31150,31150,0
|
|
20230829,195300,4549098700,31150,31150,31150,31150,0
|
|
20230829,195200,4549098700,31150,31150,31150,31150,0
|
|
20230829,195100,4549098700,31150,31150,31150,31150,0
|
|
20230829,195000,4549098700,31150,31150,31150,31150,5128
|
|
20230829,194900,4549098700,31150,31150,31150,31150,0
|
|
20230829,194800,4549098700,31150,31150,31150,31150,0
|
|
20230829,194700,4549098700,31150,31150,31150,31150,0
|
|
20230829,194600,4549098700,31150,31150,31150,31150,0
|
|
20230829,194500,4549098700,31150,31150,31150,31150,0
|
|
20230829,194400,4549098700,31150,31150,31150,31150,0
|
|
20230829,194300,4549098700,31150,31150,31150,31150,0
|
|
20230829,194200,4549098700,31150,31150,31150,31150,0
|
|
20230829,194100,4549098700,31150,31150,31150,31150,0
|
|
20230829,194000,4549098700,31150,31150,31150,31150,0
|
|
20230829,193900,4549098700,31150,31150,31150,31150,0
|
|
20230829,193800,4549098700,31150,31150,31150,31150,0
|
|
20230829,193700,4549098700,31150,31150,31150,31150,0
|
|
20230829,193600,4549098700,31150,31150,31150,31150,0
|
|
20230829,193500,4549098700,31150,31150,31150,31150,0
|
|
20230829,193400,4549098700,31150,31150,31150,31150,0
|
|
20230829,193300,4549098700,31150,31150,31150,31150,0
|
|
20230829,193200,4549098700,31150,31150,31150,31150,0
|
|
20230829,193100,4549098700,31150,31150,31150,31150,0
|
|
20230829,193000,4549098700,31150,31150,31150,31150,0
|
|
20230829,192900,4549098700,31150,31150,31150,31150,0
|
|
20230829,192800,4549098700,31150,31150,31150,31150,0
|
|
20230829,192700,4549098700,31150,31150,31150,31150,0
|
|
20230829,192600,4549098700,31150,31150,31150,31150,0
|
|
20230829,192500,4549098700,31150,31150,31150,31150,0
|
|
20230829,192400,4549098700,31150,31150,31150,31150,0
|
|
20230829,192300,4549098700,31150,31150,31150,31150,0
|
|
20230829,192200,4549098700,31150,31150,31150,31150,0
|
|
20230829,192100,4549098700,31150,31150,31150,31150,0
|
|
20230829,192000,4549098700,31150,31150,31150,31150,5128
|
|
20230829,191900,4549098700,31150,31150,31150,31150,0
|
|
20230829,191800,4549098700,31150,31150,31150,31150,0
|
|
20230829,191700,4549098700,31150,31150,31150,31150,0
|
|
20230829,191600,4549098700,31150,31150,31150,31150,0
|
|
20230829,191500,4549098700,31150,31150,31150,31150,0
|
|
20230829,191400,4549098700,31150,31150,31150,31150,0
|
|
20230829,191300,4549098700,31150,31150,31150,31150,0
|
|
20230829,191200,4549098700,31150,31150,31150,31150,0
|
|
20230829,191100,4549098700,31150,31150,31150,31150,0
|
|
20230829,191000,4549098700,31150,31150,31150,31150,0
|
|
20230829,190900,4549098700,31150,31150,31150,31150,0
|
|
20230829,190800,4549098700,31150,31150,31150,31150,0
|
|
20230829,190700,4549098700,31150,31150,31150,31150,0
|
|
20230829,190600,4549098700,31150,31150,31150,31150,0
|
|
20230829,190500,4549098700,31150,31150,31150,31150,0
|
|
20230829,190400,4549098700,31150,31150,31150,31150,0
|
|
20230829,190300,4549098700,31150,31150,31150,31150,0
|
|
20230829,190200,4549098700,31150,31150,31150,31150,0
|
|
20230829,190100,4549098700,31150,31150,31150,31150,0
|
|
20230829,190000,4549098700,31150,31150,31150,31150,0
|
|
20230829,185900,4549098700,31150,31150,31150,31150,0
|
|
20230829,185800,4549098700,31150,31150,31150,31150,0
|
|
20230829,185700,4549098700,31150,31150,31150,31150,0
|
|
20230829,185600,4549098700,31150,31150,31150,31150,0
|
|
20230829,185500,4549098700,31150,31150,31150,31150,0
|
|
20230829,185400,4549098700,31150,31150,31150,31150,0
|
|
20230829,185300,4549098700,31150,31150,31150,31150,0
|
|
20230829,185200,4549098700,31150,31150,31150,31150,0
|
|
20230829,185100,4549098700,31150,31150,31150,31150,0
|
|
20230829,185000,4549098700,31150,31150,31150,31150,5128
|
|
20230829,184900,4549098700,31150,31150,31150,31150,0
|
|
20230829,184800,4549098700,31150,31150,31150,31150,0
|
|
20230829,184700,4549098700,31150,31150,31150,31150,0
|
|
20230829,184600,4549098700,31150,31150,31150,31150,0
|
|
20230829,184500,4549098700,31150,31150,31150,31150,0
|
|
20230829,184400,4549098700,31150,31150,31150,31150,0
|
|
20230829,184300,4549098700,31150,31150,31150,31150,0
|
|
20230829,184200,4549098700,31150,31150,31150,31150,0
|
|
20230829,184100,4549098700,31150,31150,31150,31150,0
|
|
20230829,184000,4549098700,31150,31150,31150,31150,0
|
|
20230829,183900,4549098700,31150,31150,31150,31150,0
|
|
20230829,183800,4549098700,31150,31150,31150,31150,0
|
|
20230829,183700,4549098700,31150,31150,31150,31150,0
|
|
20230829,183600,4549098700,31150,31150,31150,31150,0
|
|
20230829,183500,4549098700,31150,31150,31150,31150,0
|
|
20230829,183400,4549098700,31150,31150,31150,31150,0
|
|
20230829,183300,4549098700,31150,31150,31150,31150,0
|
|
20230829,183200,4549098700,31150,31150,31150,31150,0
|
|
20230829,183100,4549098700,31150,31150,31150,31150,0
|
|
20230829,183000,4549098700,31150,31150,31150,31150,0
|
|
20230829,182900,4549098700,31150,31150,31150,31150,0
|
|
20230829,182800,4549098700,31150,31150,31150,31150,0
|
|
20230829,182700,4549098700,31150,31150,31150,31150,0
|
|
20230829,182600,4549098700,31150,31150,31150,31150,0
|
|
20230829,182500,4549098700,31150,31150,31150,31150,0
|
|
20230829,182400,4549098700,31150,31150,31150,31150,0
|
|
20230829,182300,4549098700,31150,31150,31150,31150,0
|
|
20230829,182200,4549098700,31150,31150,31150,31150,0
|
|
20230829,182100,4549098700,31150,31150,31150,31150,0
|
|
20230829,182000,4549098700,31150,31150,31150,31150,5128
|
|
20230829,181900,4549098700,31150,31150,31150,31150,0
|
|
20230829,181800,4549098700,31150,31150,31150,31150,0
|
|
20230829,181700,4549098700,31150,31150,31150,31150,0
|
|
20230829,181600,4549098700,31150,31150,31150,31150,0
|
|
20230829,181500,4549098700,31150,31150,31150,31150,0
|
|
20230829,181400,4549098700,31150,31150,31150,31150,0
|
|
20230829,181300,4549098700,31150,31150,31150,31150,0
|
|
20230829,181200,4549098700,31150,31150,31150,31150,0
|
|
20230829,181100,4549098700,31150,31150,31150,31150,0
|
|
20230829,181000,4549098700,31150,31150,31150,31150,0
|
|
20230829,180900,4549098700,31150,31150,31150,31150,0
|
|
20230829,180800,4549098700,31150,31150,31150,31150,0
|
|
20230829,180700,4549098700,31150,31150,31150,31150,0
|
|
20230829,180600,4549098700,31150,31150,31150,31150,0
|
|
20230829,180500,4549098700,31150,31150,31150,31150,0
|
|
20230829,180400,4549098700,31150,31150,31150,31150,0
|
|
20230829,180300,4549098700,31150,31150,31150,31150,0
|
|
20230829,180200,4549098700,31150,31150,31150,31150,0
|
|
20230829,180100,4549098700,31150,31150,31150,31150,0
|
|
20230829,180000,4549098700,31150,31150,31150,31150,0
|
|
20230829,175900,4549098700,31150,31150,31150,31150,0
|
|
20230829,175800,4549098700,31150,31150,31150,31150,0
|
|
20230829,175700,4549098700,31150,31150,31150,31150,0
|
|
20230829,175600,4549098700,31150,31150,31150,31150,0
|
|
20230829,175500,4549098700,31150,31150,31150,31150,0
|
|
20230829,175400,4549098700,31150,31150,31150,31150,0
|
|
20230829,175300,4549098700,31150,31150,31150,31150,0
|
|
20230829,175200,4549098700,31150,31150,31150,31150,0
|
|
20230829,175100,4549098700,31150,31150,31150,31150,0
|
|
20230829,175000,4549098700,31150,31150,31150,31150,5128
|
|
20230829,174900,4549098700,31150,31150,31150,31150,0
|
|
20230829,174800,4549098700,31150,31150,31150,31150,0
|
|
20230829,174700,4549098700,31150,31150,31150,31150,0
|
|
20230829,174600,4549098700,31150,31150,31150,31150,0
|
|
20230829,174500,4549098700,31150,31150,31150,31150,0
|
|
20230829,174400,4549098700,31150,31150,31150,31150,0
|
|
20230829,174300,4549098700,31150,31150,31150,31150,0
|
|
20230829,174200,4549098700,31150,31150,31150,31150,0
|
|
20230829,174100,4549098700,31150,31150,31150,31150,0
|
|
20230829,174000,4549098700,31150,31150,31150,31150,0
|
|
20230829,173900,4549098700,31150,31150,31150,31150,0
|
|
20230829,173800,4549098700,31150,31150,31150,31150,0
|
|
20230829,173700,4549098700,31150,31150,31150,31150,0
|
|
20230829,173600,4549098700,31150,31150,31150,31150,0
|
|
20230829,173500,4549098700,31150,31150,31150,31150,0
|
|
20230829,173400,4549098700,31150,31150,31150,31150,0
|
|
20230829,173300,4549098700,31150,31150,31150,31150,0
|
|
20230829,173200,4549098700,31150,31150,31150,31150,0
|
|
20230829,173100,4549098700,31150,31150,31150,31150,0
|
|
20230829,173000,4549098700,31150,31150,31150,31150,0
|
|
20230829,172900,4549098700,31150,31150,31150,31150,0
|
|
20230829,172800,4549098700,31150,31150,31150,31150,0
|
|
20230829,172700,4549098700,31150,31150,31150,31150,0
|
|
20230829,172600,4549098700,31150,31150,31150,31150,0
|
|
20230829,172500,4549098700,31150,31150,31150,31150,0
|
|
20230829,172400,4549098700,31150,31150,31150,31150,0
|
|
20230829,172300,4549098700,31150,31150,31150,31150,0
|
|
20230829,172200,4549098700,31150,31150,31150,31150,0
|
|
20230829,172100,4549098700,31150,31150,31150,31150,0
|
|
20230829,172000,4549098700,31150,31150,31150,31150,5128
|
|
20230829,171900,4549098700,31150,31150,31150,31150,0
|
|
20230829,171800,4549098700,31150,31150,31150,31150,0
|
|
20230829,171700,4549098700,31150,31150,31150,31150,0
|
|
20230829,171600,4549098700,31150,31150,31150,31150,0
|
|
20230829,171500,4549098700,31150,31150,31150,31150,0
|
|
20230829,171400,4549098700,31150,31150,31150,31150,0
|
|
20230829,171300,4549098700,31150,31150,31150,31150,0
|
|
20230829,171200,4549098700,31150,31150,31150,31150,0
|
|
20230829,171100,4549098700,31150,31150,31150,31150,0
|
|
20230829,171000,4549098700,31150,31150,31150,31150,0
|
|
20230829,170900,4549098700,31150,31150,31150,31150,0
|
|
20230829,170800,4549098700,31150,31150,31150,31150,0
|
|
20230829,170700,4549098700,31150,31150,31150,31150,0
|
|
20230829,170600,4549098700,31150,31150,31150,31150,0
|
|
20230829,170500,4549098700,31150,31150,31150,31150,0
|
|
20230829,170400,4549098700,31150,31150,31150,31150,0
|
|
20230829,170300,4549098700,31150,31150,31150,31150,0
|
|
20230829,170200,4549098700,31150,31150,31150,31150,0
|
|
20230829,170100,4549098700,31150,31150,31150,31150,0
|
|
20230829,170000,4549098700,31150,31150,31150,31150,0
|
|
20230829,165900,4549098700,31150,31150,31150,31150,0
|
|
20230829,165800,4549098700,31150,31150,31150,31150,0
|
|
20230829,165700,4549098700,31150,31150,31150,31150,0
|
|
20230829,165600,4549098700,31150,31150,31150,31150,0
|
|
20230829,165500,4549098700,31150,31150,31150,31150,0
|
|
20230829,165400,4549098700,31150,31150,31150,31150,0
|
|
20230829,165300,4549098700,31150,31150,31150,31150,0
|
|
20230829,165200,4549098700,31150,31150,31150,31150,0
|
|
20230829,165100,4549098700,31150,31150,31150,31150,0
|
|
20230829,165000,4549098700,31150,31150,31150,31150,5128
|
|
20230829,164900,4549098700,31150,31150,31150,31150,0
|
|
20230829,164800,4549098700,31150,31150,31150,31150,0
|
|
20230829,164700,4549098700,31150,31150,31150,31150,0
|
|
20230829,164600,4549098700,31150,31150,31150,31150,0
|
|
20230829,164500,4549098700,31150,31150,31150,31150,0
|
|
20230829,164400,4549098700,31150,31150,31150,31150,0
|
|
20230829,164300,4549098700,31150,31150,31150,31150,0
|
|
20230829,164200,4549098700,31150,31150,31150,31150,0
|
|
20230829,164100,4549098700,31150,31150,31150,31150,0
|
|
20230829,164000,4549098700,31150,31150,31150,31150,0
|
|
20230829,163900,4549098700,31150,31150,31150,31150,0
|
|
20230829,163800,4549098700,31150,31150,31150,31150,0
|
|
20230829,163700,4549098700,31150,31150,31150,31150,0
|
|
20230829,163600,4549098700,31150,31150,31150,31150,0
|
|
20230829,163500,4549098700,31150,31150,31150,31150,0
|
|
20230829,163400,4549098700,31150,31150,31150,31150,0
|
|
20230829,163300,4549098700,31150,31150,31150,31150,0
|
|
20230829,163200,4549098700,31150,31150,31150,31150,0
|
|
20230829,163100,4549098700,31150,31150,31150,31150,0
|
|
20230829,163000,4549098700,31150,31150,31150,31150,0
|
|
20230829,162900,4549098700,31150,31150,31150,31150,0
|
|
20230829,162800,4549098700,31150,31150,31150,31150,0
|
|
20230829,162700,4549098700,31150,31150,31150,31150,0
|
|
20230829,162600,4549098700,31150,31150,31150,31150,0
|
|
20230829,162500,4549098700,31150,31150,31150,31150,0
|
|
20230829,162400,4549098700,31150,31150,31150,31150,0
|
|
20230829,162300,4549098700,31150,31150,31150,31150,0
|
|
20230829,162200,4549098700,31150,31150,31150,31150,0
|
|
20230829,162100,4549098700,31150,31150,31150,31150,0
|
|
20230829,162000,4549098700,31150,31150,31150,31150,5128
|
|
20230829,161900,4549098700,31150,31150,31150,31150,0
|
|
20230829,161800,4549098700,31150,31150,31150,31150,0
|
|
20230829,161700,4549098700,31150,31150,31150,31150,0
|
|
20230829,161600,4549098700,31150,31150,31150,31150,0
|
|
20230829,161500,4549098700,31150,31150,31150,31150,0
|
|
20230829,161400,4549098700,31150,31150,31150,31150,0
|
|
20230829,161300,4549098700,31150,31150,31150,31150,0
|
|
20230829,161200,4549098700,31150,31150,31150,31150,0
|
|
20230829,161100,4549098700,31150,31150,31150,31150,0
|
|
20230829,161000,4549098700,31150,31150,31150,31150,0
|
|
20230829,160900,4549098700,31150,31150,31150,31150,0
|
|
20230829,160800,4549098700,31150,31150,31150,31150,0
|
|
20230829,160700,4549098700,31150,31150,31150,31150,0
|
|
20230829,160600,4549098700,31150,31150,31150,31150,0
|
|
20230829,160500,4549098700,31150,31150,31150,31150,0
|
|
20230829,160400,4549098700,31150,31150,31150,31150,0
|
|
20230829,160300,4549098700,31150,31150,31150,31150,0
|
|
20230829,160200,4549098700,31150,31150,31150,31150,0
|
|
20230829,160100,4549098700,31150,31150,31150,31150,0
|
|
20230829,160000,4549098700,31150,31150,31150,31150,0
|
|
20230829,155900,4549098700,31150,31150,31150,31150,0
|
|
20230829,155800,4549098700,31150,31150,31150,31150,0
|
|
20230829,155700,4549098700,31150,31150,31150,31150,0
|
|
20230829,155600,4549098700,31150,31150,31150,31150,0
|
|
20230829,155500,4549098700,31150,31150,31150,31150,0
|
|
20230829,155400,4549098700,31150,31150,31150,31150,0
|
|
20230829,155300,4549098700,31150,31150,31150,31150,0
|
|
20230829,155200,4549098700,31150,31150,31150,31150,0
|
|
20230829,155100,4549098700,31150,31150,31150,31150,0
|
|
20230829,155000,4549098700,31150,31150,31150,31150,5128
|
|
20230829,154900,4549098700,31150,31150,31150,31150,0
|
|
20230829,154800,4549098700,31150,31150,31150,31150,0
|
|
20230829,154700,4549098700,31150,31150,31150,31150,0
|
|
20230829,154600,4549098700,31150,31150,31150,31150,0
|
|
20230829,154500,4549098700,31150,31150,31150,31150,0
|
|
20230829,154400,4549098700,31150,31150,31150,31150,0
|
|
20230829,154300,4549098700,31150,31150,31150,31150,0
|
|
20230829,154200,4549098700,31150,31150,31150,31150,0
|
|
20230829,154100,4549098700,31150,31150,31150,31150,0
|
|
20230829,154000,4549098700,31150,31150,31150,31150,0
|
|
20230829,153900,4549098700,31150,31150,31150,31150,0
|
|
20230829,153800,4549098700,31150,31150,31150,31150,0
|
|
20230829,153700,4549098700,31150,31150,31150,31150,0
|
|
20230829,153600,4549098700,31150,31150,31150,31150,0
|
|
20230829,153500,4549098700,31150,31150,31150,31150,0
|
|
20230829,153400,4549098700,31150,31150,31150,31150,0
|
|
20230829,153300,4549098700,31150,31150,31150,31150,0
|
|
20230829,153200,4549098700,31150,31150,31150,31150,0
|
|
20230829,153100,4549098700,31150,31150,31150,31150,0
|
|
20230829,153000,4549098700,31150,31150,31150,31150,5128
|
|
20230829,152900,4389361500,31150,31150,31150,31150,0
|
|
20230829,152800,4389361500,31150,31150,31150,31150,0
|
|
20230829,152700,4389361500,31150,31150,31150,31150,0
|
|
20230829,152600,4389361500,31150,31150,31150,31150,0
|
|
20230829,152500,4389361500,31150,31150,31150,31150,0
|
|
20230829,152400,4389361500,31150,31150,31150,31150,0
|
|
20230829,152300,4389361500,31150,31150,31150,31150,0
|
|
20230829,152200,4389361500,31150,31150,31150,31150,0
|
|
20230829,152100,4389361500,31150,31150,31150,31150,0
|
|
20230829,152000,4389361500,31150,31150,31150,31150,0
|
|
20230829,151900,4389361500,31150,31150,31150,31100,326
|
|
20230829,151800,4379206850,31150,31100,31150,31100,307
|
|
20230829,151700,4369644000,31150,31150,31150,31100,157
|
|
20230829,151600,4364753950,31150,31150,31150,31150,61
|
|
20230829,151500,4362853800,31150,31100,31150,31100,65
|
|
20230829,151400,4360829550,31150,31200,31200,31150,1056
|
|
20230829,151300,4327932350,31200,31150,31200,31150,322
|
|
20230829,151200,4317895950,31150,31200,31200,31150,190
|
|
20230829,151100,4311968300,31200,31250,31250,31200,1109
|
|
20230829,151000,4277364400,31250,31200,31250,31200,174
|
|
20230829,150900,4271930450,31250,31250,31250,31250,23
|
|
20230829,150800,4271211700,31200,31250,31250,31200,372
|
|
20230829,150700,4259601750,31250,31250,31250,31250,63
|
|
20230829,150600,4257633000,31250,31200,31250,31200,145
|
|
20230829,150500,4253102300,31200,31200,31250,31200,62
|
|
20230829,150400,4251167850,31200,31200,31250,31200,245
|
|
20230829,150300,4243519550,31250,31200,31250,31200,76
|
|
20230829,150200,4241147000,31200,31200,31200,31200,315
|
|
20230829,150100,4231319000,31200,31200,31250,31200,215
|
|
20230829,150000,4224610450,31200,31200,31200,31150,53
|
|
20230829,145900,4222957100,31200,31200,31200,31200,64
|
|
20230829,145800,4220960300,31200,31200,31200,31200,262
|
|
20230829,145700,4212785900,31200,31200,31200,31200,48
|
|
20230829,145600,4211288300,31200,31200,31200,31200,82
|
|
20230829,145500,4208729900,31150,31200,31200,31150,75
|
|
20230829,145400,4206392400,31200,31200,31250,31200,490
|
|
20230829,145300,4191101100,31200,31250,31250,31200,72
|
|
20230829,145200,4188853000,31200,31200,31250,31200,313
|
|
20230829,145100,4179087350,31200,31200,31250,31200,80
|
|
20230829,145000,4176589350,31200,31200,31200,31200,130
|
|
20230829,144900,4172533350,31200,31200,31200,31150,122
|
|
20230829,144800,4168727100,31200,31200,31200,31150,89
|
|
20230829,144700,4165951300,31200,31200,31200,31200,150
|
|
20230829,144600,4161271300,31200,31200,31200,31200,38
|
|
20230829,144500,4160085700,31200,31200,31250,31200,1901
|
|
20230829,144400,4100774050,31250,31250,31250,31200,206
|
|
20230829,144300,4094337600,31200,31200,31250,31200,120
|
|
20230829,144200,4090592850,31250,31250,31250,31200,202
|
|
20230829,144100,4084282300,31250,31250,31250,31200,108
|
|
20230829,144000,4080908300,31250,31250,31250,31250,64
|
|
20230829,143900,4078908300,31250,31250,31250,31250,147
|
|
20230829,143800,4074314550,31250,31250,31250,31200,81
|
|
20230829,143700,4071784150,31250,31250,31250,31250,145
|
|
20230829,143600,4067252900,31200,31250,31250,31200,465
|
|
20230829,143500,4052742450,31250,31250,31250,31200,1015
|
|
20230829,143400,4021068700,31250,31250,31250,31250,74
|
|
20230829,143300,4018756200,31200,31250,31250,31200,641
|
|
20230829,143200,3998754700,31250,31200,31250,31200,308
|
|
20230829,143100,3989129750,31200,31250,31250,31200,222
|
|
20230829,143000,3982197750,31200,31250,31250,31200,283
|
|
20230829,142900,3973354550,31250,31250,31250,31250,59
|
|
20230829,142800,3971510800,31250,31250,31250,31250,216
|
|
20230829,142700,3964760800,31250,31250,31250,31250,64
|
|
20230829,142600,3962760800,31250,31250,31250,31250,246
|
|
20230829,142500,3955073300,31250,31200,31250,31200,262
|
|
20230829,142400,3946898150,31200,31200,31200,31200,479
|
|
20230829,142300,3931953350,31200,31200,31200,31200,136
|
|
20230829,142200,3927710150,31200,31200,31200,31200,453
|
|
20230829,142100,3913576550,31200,31200,31200,31150,33
|
|
20230829,142000,3912548250,31200,31200,31200,31150,122
|
|
20230829,141900,3908741950,31200,31150,31200,31150,539
|
|
20230829,141800,3891952050,31100,31150,31150,31100,78
|
|
20230829,141700,3889524000,31150,31150,31150,31150,180
|
|
20230829,141600,3883917000,31150,31150,31150,31100,408
|
|
20230829,141500,3871225550,31100,31100,31150,31100,179
|
|
20230829,141400,3865657550,31100,31100,31100,31100,157
|
|
20230829,141300,3860774850,31100,31100,31100,31050,73
|
|
20230829,141200,3858507550,31100,31100,31100,31050,159
|
|
20230829,141100,3853568700,31100,31100,31100,31100,127
|
|
20230829,141000,3849619000,31100,31050,31100,31050,347
|
|
20230829,140900,3838843500,31050,31050,31050,31050,131
|
|
20230829,140800,3834775950,31050,31100,31100,31000,2431
|
|
20230829,140700,3759402600,31050,31100,31100,31050,55
|
|
20230829,140600,3757692600,31100,31100,31100,31100,53
|
|
20230829,140500,3756044300,31100,31050,31100,31050,211
|
|
20230829,140400,3749489650,31050,31050,31050,31050,36
|
|
20230829,140300,3748371850,31050,31050,31050,31050,55
|
|
20230829,140200,3746664100,31050,31000,31050,31000,926
|
|
20230829,140100,3717928100,31000,31050,31050,31000,281
|
|
20230829,140000,3709215500,31050,31050,31050,31050,80
|
|
20230829,135900,3706731500,31050,31050,31050,31050,39
|
|
20230829,135800,3705520550,31050,31050,31050,31000,66
|
|
20230829,135700,3703472550,31050,31050,31050,31050,39
|
|
20230829,135600,3702261600,31050,31000,31050,31000,732
|
|
20230829,135500,3679560350,31000,31000,31000,31000,545
|
|
20230829,135400,3662665350,31000,31000,31000,31000,89
|
|
20230829,135300,3659906350,31000,31000,31000,30950,40
|
|
20230829,135200,3658666900,31000,31000,31000,31000,67
|
|
20230829,135100,3656589900,30950,30950,31000,30950,17
|
|
20230829,135000,3656063100,31000,31000,31000,31000,57
|
|
20230829,134900,3654296100,31000,31000,31000,30950,472
|
|
20230829,134800,3639665800,31000,30950,31000,30950,48
|
|
20230829,134700,3638177850,30950,31000,31000,30950,64
|
|
20230829,134600,3636196300,31000,31000,31000,30950,84
|
|
20230829,134500,3633595300,31000,30950,31000,30950,29
|
|
20230829,134400,3632696350,30950,31000,31000,30950,282
|
|
20230829,134300,3623962750,31000,31000,31000,31000,41
|
|
20230829,134200,3622691750,31000,31000,31000,30950,246
|
|
20230829,134100,3615076000,31000,31000,31000,30950,67
|
|
20230829,134000,3613000250,31000,31000,31000,31000,146
|
|
20230829,133900,3608474250,30950,31000,31000,30950,50
|
|
20230829,133800,3606925800,31000,30950,31000,30950,35
|
|
20230829,133700,3605841600,30950,30950,31000,30950,94
|
|
20230829,133600,3602930050,30950,31000,31000,30950,88
|
|
20230829,133500,3600204850,31000,31000,31000,31000,30
|
|
20230829,133400,3599274850,31000,31000,31000,31000,35
|
|
20230829,133300,3598189850,31000,31000,31000,31000,69
|
|
20230829,133200,3596050850,30950,31000,31000,30950,148
|
|
20230829,133100,3591468900,31000,31000,31000,30950,19
|
|
20230829,133000,3590879950,30950,31000,31000,30950,75
|
|
20230829,132900,3588556250,30950,30950,31000,30950,253
|
|
20230829,132800,3580725100,30900,31000,31000,30900,37
|
|
20230829,132700,3579578200,31000,30900,31000,30900,145
|
|
20230829,132600,3575087550,31000,30950,31000,30950,55
|
|
20230829,132500,3573383800,30950,30950,31000,30950,59
|
|
20230829,132400,3571556700,30950,31000,31000,30900,76
|
|
20230829,132300,3569205450,31000,30950,31000,30950,57
|
|
20230829,132200,3567440550,30900,30900,30900,30900,5
|
|
20230829,132100,3567286050,30900,31000,31000,30900,561
|
|
20230829,132000,3549925750,30950,31000,31000,30950,30
|
|
20230829,131900,3548995850,30950,30950,31000,30950,273
|
|
20230829,131800,3540536350,31000,31000,31000,31000,51
|
|
20230829,131700,3538955350,30950,31000,31000,30950,27
|
|
20230829,131600,3538118700,30950,31000,31000,30950,67
|
|
20230829,131500,3536043050,31000,30950,31000,30950,36
|
|
20230829,131400,3534927100,30950,30950,30950,30950,14
|
|
20230829,131300,3534493800,30900,30950,30950,30900,35
|
|
20230829,131200,3533411050,30950,30950,30950,30950,38
|
|
20230829,131100,3532234950,30900,30950,31000,30900,66
|
|
20230829,131000,3530192400,30950,30950,31000,30950,125
|
|
20230829,130900,3526322700,30950,30900,30950,30900,25
|
|
20230829,130800,3525549200,30900,30950,31000,30850,673
|
|
20230829,130700,3504768800,30950,30950,30950,30900,26
|
|
20230829,130600,3503964150,30950,30950,30950,30950,52
|
|
20230829,130500,3502354750,30900,30900,30900,30900,0
|
|
20230829,130400,3502354750,30900,30900,30950,30900,389
|
|
20230829,130300,3490315800,30900,30950,30950,30900,530
|
|
20230829,130200,3473937650,30950,30950,30950,30900,105
|
|
20230829,130100,3470689100,30950,31000,31000,30900,433
|
|
20230829,130000,3457307150,31000,30950,31000,30950,303
|
|
20230829,125900,3447925300,30950,30950,30950,30950,47
|
|
20230829,125800,3446470650,30900,30950,30950,30900,19
|
|
20230829,125700,3445882700,30950,30950,30950,30950,125
|
|
20230829,125600,3442013950,30950,30950,30950,30950,40
|
|
20230829,125500,3440775950,30950,30950,30950,30950,84
|
|
20230829,125400,3438176150,30900,30950,30950,30900,38
|
|
20230829,125300,3437000100,30950,30950,30950,30950,128
|
|
20230829,125200,3433038500,30950,30950,30950,30950,104
|
|
20230829,125100,3429819700,30900,30950,30950,30900,133
|
|
20230829,125000,3425709450,30950,30950,30950,30950,39
|
|
20230829,124900,3424502400,30950,30950,30950,30950,36
|
|
20230829,124800,3423388200,30950,30900,30950,30900,137
|
|
20230829,124700,3419153050,30900,30950,30950,30900,44
|
|
20230829,124600,3417791750,30950,30900,30950,30900,66
|
|
20230829,124500,3415750300,30950,30950,30950,30950,37
|
|
20230829,124400,3414605150,30950,30950,30950,30950,52
|
|
20230829,124300,3412995750,30900,30950,30950,30900,17
|
|
20230829,124200,3412469700,30950,30950,30950,30950,48
|
|
20230829,124100,3410984100,30950,30950,30950,30950,39
|
|
20230829,124000,3409777050,30900,30900,30950,30900,99
|
|
20230829,123900,3406717050,30900,31000,31000,30900,1620
|
|
20230829,123800,3356577350,31000,31000,31000,31000,219
|
|
20230829,123700,3349788350,31000,31000,31000,31000,148
|
|
20230829,123600,3345200350,31000,31000,31000,31000,38
|
|
20230829,123500,3344022350,31000,31000,31000,30950,238
|
|
20230829,123400,3336644850,31000,31000,31000,31000,38
|
|
20230829,123300,3335466850,31000,31000,31000,31000,44
|
|
20230829,123200,3334102850,31000,30950,31000,30950,194
|
|
20230829,123100,3328090350,30950,31000,31000,30950,74
|
|
20230829,123000,3325797850,31000,31000,31000,31000,113
|
|
20230829,122900,3322294850,30950,30950,31000,30950,164
|
|
20230829,122800,3317218450,30950,30950,30950,30950,105
|
|
20230829,122700,3313968700,30950,30950,30950,30950,75
|
|
20230829,122600,3311647450,30950,30950,30950,30950,142
|
|
20230829,122500,3307252550,30950,30900,30950,30900,101
|
|
20230829,122400,3304129100,30900,30900,30900,30900,0
|
|
20230829,122300,3304129100,30900,30950,30950,30900,134
|
|
20230829,122200,3299986700,30950,31000,31000,30950,230
|
|
20230829,122100,3292867600,31000,31000,31000,31000,36
|
|
20230829,122000,3291751600,31000,31000,31000,31000,36
|
|
20230829,121900,3290635600,30950,31050,31050,30950,1285
|
|
20230829,121800,3250858250,31050,31000,31050,31000,46
|
|
20230829,121700,3249431000,31000,30950,31050,30950,788
|
|
20230829,121600,3225021900,31000,31000,31000,30950,50
|
|
20230829,121500,3223471950,31000,31000,31000,31000,181
|
|
20230829,121400,3217860950,31000,31000,31000,31000,24
|
|
20230829,121300,3217116950,31000,31000,31000,31000,214
|
|
20230829,121200,3210482950,31000,31000,31000,31000,41
|
|
20230829,121100,3209211950,31000,31000,31000,31000,56
|
|
20230829,121000,3207475950,31000,31000,31000,31000,59
|
|
20230829,120900,3205646950,31000,31000,31000,31000,17
|
|
20230829,120800,3205119950,31000,30950,31000,30950,81
|
|
20230829,120700,3202611300,30950,31000,31000,30950,128
|
|
20230829,120600,3198647550,31000,30950,31000,30950,121
|
|
20230829,120500,3194901550,30950,31000,31000,30950,47
|
|
20230829,120400,3193444900,31000,31000,31000,31000,59
|
|
20230829,120300,3191615900,31000,31000,31000,31000,42
|
|
20230829,120200,3190313900,31000,31000,31000,31000,34
|
|
20230829,120100,3189259900,31000,31000,31000,30950,72
|
|
20230829,120000,3187030050,31000,30950,31000,30950,37
|
|
20230829,115900,3185883400,30950,30950,30950,30950,121
|
|
20230829,115800,3182138450,30950,30900,30950,30900,1150
|
|
20230829,115700,3146595450,30900,30950,30950,30900,73
|
|
20230829,115600,3144337650,30950,30950,30950,30950,317
|
|
20230829,115500,3134526500,30950,30850,30950,30850,885
|
|
20230829,115400,3107179550,30900,30900,30900,30900,96
|
|
20230829,115300,3104213150,30900,30900,30900,30900,51
|
|
20230829,115200,3102637250,30850,30900,30900,30850,105
|
|
20230829,115100,3099396950,30900,31000,31000,30850,1559
|
|
20230829,115000,3051200450,30950,31000,31000,30950,200
|
|
20230829,114900,3045000750,31000,31000,31000,30950,72
|
|
20230829,114800,3042768900,31000,31000,31000,30950,45
|
|
20230829,114700,3041374100,31000,31000,31000,30950,42
|
|
20230829,114600,3040072250,30950,31000,31000,30950,136
|
|
20230829,114500,3035856950,30950,31000,31050,30950,55
|
|
20230829,114400,3034151950,31000,31000,31050,30950,59
|
|
20230829,114300,3032322650,31000,30950,31000,30950,334
|
|
20230829,114200,3021968750,31000,30950,31000,30950,156
|
|
20230829,114100,3017138550,30950,31000,31000,30950,105
|
|
20230829,114000,3013884250,30950,31000,31000,30950,137
|
|
20230829,113900,3009643500,31000,31000,31000,30950,193
|
|
20230829,113800,3003668000,30950,31000,31000,30950,71
|
|
20230829,113700,3001468500,30950,31000,31000,30950,84
|
|
20230829,113600,2998866000,31000,31000,31000,31000,45
|
|
20230829,113500,2997471000,31000,31000,31000,31000,65
|
|
20230829,113400,2995456000,31000,31000,31000,30950,57
|
|
20230829,113300,2993689700,31000,31000,31000,31000,18
|
|
20230829,113200,2993131700,31000,31000,31000,31000,50
|
|
20230829,113100,2991581700,31000,31000,31000,31000,111
|
|
20230829,113000,2988140700,30950,31000,31000,30950,40
|
|
20230829,112900,2986901800,31000,31000,31000,31000,56
|
|
20230829,112800,2985165800,31000,31000,31000,31000,30
|
|
20230829,112700,2984235800,30950,31000,31000,30950,35
|
|
20230829,112600,2983150950,31000,31000,31000,31000,48
|
|
20230829,112500,2981662950,31000,30950,31000,30950,28
|
|
20230829,112400,2980795000,30950,31000,31000,30950,366
|
|
20230829,112300,2969464600,30950,31000,31000,30950,62
|
|
20230829,112200,2967544700,31000,31000,31000,31000,41
|
|
20230829,112100,2966273700,31000,31000,31000,30950,457
|
|
20230829,112000,2952128050,31000,30950,31000,30950,93
|
|
20230829,111900,2949245450,31000,31000,31000,31000,145
|
|
20230829,111800,2944750450,31000,31050,31050,30950,57
|
|
20230829,111700,2942983600,31000,31000,31050,31000,391
|
|
20230829,111600,2930861000,31000,31050,31050,31000,53
|
|
20230829,111500,2929215850,31050,31050,31050,31000,39
|
|
20230829,111400,2928004950,31000,31050,31050,31000,894
|
|
20230829,111300,2900289800,31050,31100,31100,31050,741
|
|
20230829,111200,2877281550,31100,31100,31100,31050,59
|
|
20230829,111100,2875447200,31100,31100,31100,31100,35
|
|
20230829,111000,2874358700,31100,31050,31100,31050,535
|
|
20230829,110900,2857740450,31050,31100,31100,31050,93
|
|
20230829,110800,2854849900,31100,31100,31100,31100,40
|
|
20230829,110700,2853605900,31100,31100,31100,31100,57
|
|
20230829,110600,2851833200,31100,31100,31100,31100,62
|
|
20230829,110500,2849905000,31100,31100,31100,31100,186
|
|
20230829,110400,2844120400,31100,31100,31100,31050,198
|
|
20230829,110300,2837965650,31100,31100,31100,31100,50
|
|
20230829,110200,2836410650,31050,31100,31100,31050,228
|
|
20230829,110100,2829328550,31100,31100,31100,31100,33
|
|
20230829,110000,2828302250,31100,31100,31100,31050,130
|
|
20230829,105900,2824259350,31100,31100,31100,31100,29
|
|
20230829,105800,2823357450,31100,31050,31100,31050,354
|
|
20230829,105700,2812363500,31000,31050,31050,31000,466
|
|
20230829,105600,2797896050,31050,31050,31050,31050,34
|
|
20230829,105500,2796840350,31050,31050,31050,31050,39
|
|
20230829,105400,2795629400,31050,31000,31050,31000,65
|
|
20230829,105300,2793613250,31050,31050,31050,31000,579
|
|
20230829,105200,2775662250,31050,31050,31100,31000,619
|
|
20230829,105100,2756443750,31100,31050,31100,31050,130
|
|
20230829,105000,2752405500,31050,31100,31100,31050,129
|
|
20230829,104900,2748396500,31050,31100,31100,31050,1404
|
|
20230829,104800,2704771050,31050,31100,31100,31050,478
|
|
20230829,104700,2689916450,31050,31050,31100,31050,84
|
|
20230829,104600,2687307350,31100,31050,31100,31050,388
|
|
20230829,104500,2675253050,31050,31050,31100,31000,300
|
|
20230829,104400,2665939450,31050,31100,31100,31050,189
|
|
20230829,104300,2660070500,31100,31050,31100,31050,236
|
|
20230829,104200,2652736900,31100,31100,31100,31050,118
|
|
20230829,104100,2649068950,31050,31050,31100,31050,241
|
|
20230829,104000,2641584550,31100,31150,31150,31050,246
|
|
20230829,103900,2633937550,31100,31100,31150,31100,135
|
|
20230829,103800,2629738450,31100,31200,31200,31050,1554
|
|
20230829,103700,2581378050,31200,31200,31200,31150,130
|
|
20230829,103600,2577327000,31200,31200,31200,31150,138
|
|
20230829,103500,2573024350,31200,31250,31250,31150,986
|
|
20230829,103400,2542268050,31200,31250,31300,31200,255
|
|
20230829,103300,2534301250,31250,31150,31300,31150,3203
|
|
20230829,103200,2434461250,31150,31100,31150,31100,1891
|
|
20230829,103100,2375651000,31150,31300,31300,31100,2440
|
|
20230829,103000,2299427350,31300,31300,31300,31250,151
|
|
20230829,102900,2294705650,31300,31250,31300,31250,310
|
|
20230829,102800,2285016050,31250,31250,31300,31250,116
|
|
20230829,102700,2281389150,31250,31250,31300,31250,568
|
|
20230829,102600,2263628250,31300,31200,31300,31200,475
|
|
20230829,102500,2248783600,31200,31250,31250,31200,76
|
|
20230829,102400,2246411200,31250,31200,31250,31200,110
|
|
20230829,102300,2242977850,31200,31250,31300,31200,1817
|
|
20230829,102200,2186283950,31250,31350,31350,31250,2041
|
|
20230829,102100,2122394500,31400,31350,31400,31350,199
|
|
20230829,102000,2116153400,31350,31400,31400,31350,98
|
|
20230829,101900,2113076450,31400,31400,31400,31350,118
|
|
20230829,101800,2109373000,31400,31400,31400,31350,56
|
|
20230829,101700,2107615350,31350,31400,31400,31350,83
|
|
20230829,101600,2105011650,31400,31350,31400,31350,144
|
|
20230829,101500,2100491850,31400,31350,31400,31350,175
|
|
20230829,101400,2095001750,31350,31300,31350,31300,164
|
|
20230829,101300,2089860450,31300,31300,31350,31300,80
|
|
20230829,101200,2087354950,31350,31350,31350,31350,381
|
|
20230829,101100,2075410600,31300,31250,31300,31250,1125
|
|
20230829,101000,2040198450,31300,31250,31300,31250,58
|
|
20230829,100900,2038383700,31250,31300,31300,31250,66
|
|
20230829,100800,2036319250,31300,31300,31300,31300,75
|
|
20230829,100700,2033971750,31300,31300,31300,31250,242
|
|
20230829,100600,2026407950,31300,31300,31300,31250,47
|
|
20230829,100500,2024937100,31250,31300,31300,31250,69
|
|
20230829,100400,2022779400,31250,31300,31300,31250,124
|
|
20230829,100300,2018903200,31250,31250,31300,31250,185
|
|
20230829,100200,2013121050,31300,31300,31300,31250,57
|
|
20230829,100100,2011337950,31300,31300,31300,31300,37
|
|
20230829,100000,2010179850,31300,31300,31300,31250,138
|
|
20230829,095900,2005865700,31300,31300,31300,31250,78
|
|
20230829,095800,2003424350,31300,31250,31300,31250,105
|
|
20230829,095700,2000141750,31300,31350,31350,31250,1890
|
|
20230829,095600,1941030400,31300,31350,31350,31300,154
|
|
20230829,095500,1936202800,31350,31300,31350,31300,547
|
|
20230829,095400,1919079400,31350,31350,31350,31300,115
|
|
20230829,095300,1915477250,31300,31350,31350,31300,420
|
|
20230829,095200,1902314300,31350,31300,31350,31300,149
|
|
20230829,095100,1897646950,31300,31300,31300,31300,773
|
|
20230829,095000,1873452050,31300,31300,31300,31250,674
|
|
20230829,094900,1852355900,31300,31350,31350,31250,531
|
|
20230829,094800,1835735550,31350,31350,31350,31350,25
|
|
20230829,094700,1834951800,31350,31350,31350,31350,57
|
|
20230829,094600,1833164850,31300,31350,31350,31300,158
|
|
20230829,094500,1828212000,31350,31300,31350,31300,82
|
|
20230829,094400,1825641400,31300,31350,31350,31300,157
|
|
20230829,094300,1820724000,31350,31300,31400,31300,192
|
|
20230829,094200,1814709000,31400,31350,31400,31350,1056
|
|
20230829,094100,1781570900,31350,31350,31350,31350,840
|
|
20230829,094000,1755236900,31300,31250,31350,31200,1573
|
|
20230829,093900,1706078500,31250,31300,31300,31250,1305
|
|
20230829,093800,1665289750,31300,31250,31300,31250,66
|
|
20230829,093700,1663225450,31350,31350,31350,31300,885
|
|
20230829,093600,1635497750,31300,31350,31450,31300,2032
|
|
20230829,093500,1571710350,31350,31400,31400,31300,192
|
|
20230829,093400,1565697350,31350,31350,31400,31300,873
|
|
20230829,093300,1538351900,31350,31450,31450,31350,828
|
|
20230829,093200,1512374900,31500,31450,31500,31400,652
|
|
20230829,093100,1491868300,31500,31400,31500,31350,1611
|
|
20230829,093000,1441258850,31350,31400,31400,31350,246
|
|
20230829,092900,1433540200,31350,31350,31400,31350,730
|
|
20230829,092800,1410651850,31350,31350,31400,31350,692
|
|
20230829,092700,1388949650,31400,31350,31400,31350,487
|
|
20230829,092600,1373681000,31400,31400,31400,31350,718
|
|
20230829,092500,1351163100,31350,31400,31450,31350,1502
|
|
20230829,092400,1303999550,31450,31450,31450,31400,157
|
|
20230829,092300,1299062200,31450,31450,31450,31400,1211
|
|
20230829,092200,1260993550,31450,31550,31550,31450,1810
|
|
20230829,092100,1203989550,31550,31550,31600,31500,1499
|
|
20230829,092000,1156696250,31550,31600,31600,31550,283
|
|
20230829,091900,1147759350,31600,31550,31600,31550,1223
|
|
20230829,091800,1109139650,31550,31550,31600,31500,693
|
|
20230829,091700,1087270450,31550,31500,31550,31450,7655
|
|
20230829,091600,846264800,31550,31450,31550,31450,1049
|
|
20230829,091500,813218500,31400,31450,31500,31400,298
|
|
20230829,091400,803847850,31500,31450,31500,31400,721
|
|
20230829,091300,781163250,31450,31450,31450,31400,298
|
|
20230829,091200,771793450,31450,31550,31550,31400,2331
|
|
20230829,091100,698398600,31550,31400,31550,31400,6348
|
|
20230829,091000,498669500,31350,31200,31350,31150,3373
|
|
20230829,090900,393207050,31200,31250,31250,31150,1012
|
|
20230829,090800,361622850,31250,31200,31250,31200,355
|
|
20230829,090700,350533500,31200,31150,31250,31150,1961
|
|
20230829,090600,289345550,31200,31100,31200,31050,2167
|
|
20230829,090500,221922950,31100,31100,31200,31050,700
|
|
20230829,090400,200130900,31100,31050,31150,31000,1627
|
|
20230829,090300,149588450,31050,31050,31050,31050,283
|
|
20230829,090200,140801300,31050,30950,31050,30950,461
|
|
20230829,090100,126511050,31000,30950,31000,30950,1275
|
|
20230829,090000,87016200,30950,31000,31000,30800,2821
|