715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,205200,2510231200,25250,25250,25250,25250,968
|
|
20230808,205100,2510231200,25250,25250,25250,25250,0
|
|
20230808,205000,2510231200,25250,25250,25250,25250,0
|
|
20230808,204900,2510231200,25250,25250,25250,25250,0
|
|
20230808,204800,2510231200,25250,25250,25250,25250,0
|
|
20230808,204700,2510231200,25250,25250,25250,25250,0
|
|
20230808,204600,2510231200,25250,25250,25250,25250,0
|
|
20230808,204500,2510231200,25250,25250,25250,25250,0
|
|
20230808,204400,2510231200,25250,25250,25250,25250,0
|
|
20230808,204300,2510231200,25250,25250,25250,25250,0
|
|
20230808,204200,2510231200,25250,25250,25250,25250,0
|
|
20230808,204100,2510231200,25250,25250,25250,25250,0
|
|
20230808,204000,2510231200,25250,25250,25250,25250,0
|
|
20230808,203900,2510231200,25250,25250,25250,25250,0
|
|
20230808,203800,2510231200,25250,25250,25250,25250,0
|
|
20230808,203700,2510231200,25250,25250,25250,25250,0
|
|
20230808,203600,2510231200,25250,25250,25250,25250,0
|
|
20230808,203500,2510231200,25250,25250,25250,25250,0
|
|
20230808,203400,2510231200,25250,25250,25250,25250,0
|
|
20230808,203300,2510231200,25250,25250,25250,25250,0
|
|
20230808,203200,2510231200,25250,25250,25250,25250,0
|
|
20230808,203100,2510231200,25250,25250,25250,25250,0
|
|
20230808,203000,2510231200,25250,25250,25250,25250,0
|
|
20230808,202900,2510231200,25250,25250,25250,25250,0
|
|
20230808,202800,2510231200,25250,25250,25250,25250,0
|
|
20230808,202700,2510231200,25250,25250,25250,25250,0
|
|
20230808,202600,2510231200,25250,25250,25250,25250,0
|
|
20230808,202500,2510231200,25250,25250,25250,25250,0
|
|
20230808,202400,2510231200,25250,25250,25250,25250,0
|
|
20230808,202300,2510231200,25250,25250,25250,25250,0
|
|
20230808,202200,2510231200,25250,25250,25250,25250,968
|
|
20230808,202100,2510231200,25250,25250,25250,25250,0
|
|
20230808,202000,2510231200,25250,25250,25250,25250,0
|
|
20230808,201900,2510231200,25250,25250,25250,25250,0
|
|
20230808,201800,2510231200,25250,25250,25250,25250,0
|
|
20230808,201700,2510231200,25250,25250,25250,25250,0
|
|
20230808,201600,2510231200,25250,25250,25250,25250,0
|
|
20230808,201500,2510231200,25250,25250,25250,25250,0
|
|
20230808,201400,2510231200,25250,25250,25250,25250,0
|
|
20230808,201300,2510231200,25250,25250,25250,25250,0
|
|
20230808,201200,2510231200,25250,25250,25250,25250,0
|
|
20230808,201100,2510231200,25250,25250,25250,25250,0
|
|
20230808,201000,2510231200,25250,25250,25250,25250,0
|
|
20230808,200900,2510231200,25250,25250,25250,25250,0
|
|
20230808,200800,2510231200,25250,25250,25250,25250,0
|
|
20230808,200700,2510231200,25250,25250,25250,25250,0
|
|
20230808,200600,2510231200,25250,25250,25250,25250,0
|
|
20230808,200500,2510231200,25250,25250,25250,25250,0
|
|
20230808,200400,2510231200,25250,25250,25250,25250,0
|
|
20230808,200300,2510231200,25250,25250,25250,25250,0
|
|
20230808,200200,2510231200,25250,25250,25250,25250,0
|
|
20230808,200100,2510231200,25250,25250,25250,25250,0
|
|
20230808,200000,2510231200,25250,25250,25250,25250,0
|
|
20230808,195900,2510231200,25250,25250,25250,25250,0
|
|
20230808,195800,2510231200,25250,25250,25250,25250,0
|
|
20230808,195700,2510231200,25250,25250,25250,25250,0
|
|
20230808,195600,2510231200,25250,25250,25250,25250,0
|
|
20230808,195500,2510231200,25250,25250,25250,25250,0
|
|
20230808,195400,2510231200,25250,25250,25250,25250,0
|
|
20230808,195300,2510231200,25250,25250,25250,25250,0
|
|
20230808,195200,2510231200,25250,25250,25250,25250,968
|
|
20230808,195100,2510231200,25250,25250,25250,25250,0
|
|
20230808,195000,2510231200,25250,25250,25250,25250,0
|
|
20230808,194900,2510231200,25250,25250,25250,25250,0
|
|
20230808,194800,2510231200,25250,25250,25250,25250,0
|
|
20230808,194700,2510231200,25250,25250,25250,25250,0
|
|
20230808,194600,2510231200,25250,25250,25250,25250,0
|
|
20230808,194500,2510231200,25250,25250,25250,25250,0
|
|
20230808,194400,2510231200,25250,25250,25250,25250,0
|
|
20230808,194300,2510231200,25250,25250,25250,25250,0
|
|
20230808,194200,2510231200,25250,25250,25250,25250,0
|
|
20230808,194100,2510231200,25250,25250,25250,25250,0
|
|
20230808,194000,2510231200,25250,25250,25250,25250,0
|
|
20230808,193900,2510231200,25250,25250,25250,25250,0
|
|
20230808,193800,2510231200,25250,25250,25250,25250,0
|
|
20230808,193700,2510231200,25250,25250,25250,25250,0
|
|
20230808,193600,2510231200,25250,25250,25250,25250,0
|
|
20230808,193500,2510231200,25250,25250,25250,25250,0
|
|
20230808,193400,2510231200,25250,25250,25250,25250,0
|
|
20230808,193300,2510231200,25250,25250,25250,25250,0
|
|
20230808,193200,2510231200,25250,25250,25250,25250,0
|
|
20230808,193100,2510231200,25250,25250,25250,25250,0
|
|
20230808,193000,2510231200,25250,25250,25250,25250,0
|
|
20230808,192900,2510231200,25250,25250,25250,25250,0
|
|
20230808,192800,2510231200,25250,25250,25250,25250,0
|
|
20230808,192700,2510231200,25250,25250,25250,25250,0
|
|
20230808,192600,2510231200,25250,25250,25250,25250,0
|
|
20230808,192500,2510231200,25250,25250,25250,25250,0
|
|
20230808,192400,2510231200,25250,25250,25250,25250,0
|
|
20230808,192300,2510231200,25250,25250,25250,25250,0
|
|
20230808,192200,2510231200,25250,25250,25250,25250,968
|
|
20230808,192100,2510231200,25250,25250,25250,25250,0
|
|
20230808,192000,2510231200,25250,25250,25250,25250,0
|
|
20230808,191900,2510231200,25250,25250,25250,25250,0
|
|
20230808,191800,2510231200,25250,25250,25250,25250,0
|
|
20230808,191700,2510231200,25250,25250,25250,25250,0
|
|
20230808,191600,2510231200,25250,25250,25250,25250,0
|
|
20230808,191500,2510231200,25250,25250,25250,25250,0
|
|
20230808,191400,2510231200,25250,25250,25250,25250,0
|
|
20230808,191300,2510231200,25250,25250,25250,25250,0
|
|
20230808,191200,2510231200,25250,25250,25250,25250,0
|
|
20230808,191100,2510231200,25250,25250,25250,25250,0
|
|
20230808,191000,2510231200,25250,25250,25250,25250,0
|
|
20230808,190900,2510231200,25250,25250,25250,25250,0
|
|
20230808,190800,2510231200,25250,25250,25250,25250,0
|
|
20230808,190700,2510231200,25250,25250,25250,25250,0
|
|
20230808,190600,2510231200,25250,25250,25250,25250,0
|
|
20230808,190500,2510231200,25250,25250,25250,25250,0
|
|
20230808,190400,2510231200,25250,25250,25250,25250,0
|
|
20230808,190300,2510231200,25250,25250,25250,25250,0
|
|
20230808,190200,2510231200,25250,25250,25250,25250,0
|
|
20230808,190100,2510231200,25250,25250,25250,25250,0
|
|
20230808,190000,2510231200,25250,25250,25250,25250,0
|
|
20230808,185900,2510231200,25250,25250,25250,25250,0
|
|
20230808,185800,2510231200,25250,25250,25250,25250,0
|
|
20230808,185700,2510231200,25250,25250,25250,25250,0
|
|
20230808,185600,2510231200,25250,25250,25250,25250,0
|
|
20230808,185500,2510231200,25250,25250,25250,25250,0
|
|
20230808,185400,2510231200,25250,25250,25250,25250,0
|
|
20230808,185300,2510231200,25250,25250,25250,25250,0
|
|
20230808,185200,2510231200,25250,25250,25250,25250,968
|
|
20230808,185100,2510231200,25250,25250,25250,25250,0
|
|
20230808,185000,2510231200,25250,25250,25250,25250,0
|
|
20230808,184900,2510231200,25250,25250,25250,25250,0
|
|
20230808,184800,2510231200,25250,25250,25250,25250,0
|
|
20230808,184700,2510231200,25250,25250,25250,25250,0
|
|
20230808,184600,2510231200,25250,25250,25250,25250,0
|
|
20230808,184500,2510231200,25250,25250,25250,25250,0
|
|
20230808,184400,2510231200,25250,25250,25250,25250,0
|
|
20230808,184300,2510231200,25250,25250,25250,25250,0
|
|
20230808,184200,2510231200,25250,25250,25250,25250,0
|
|
20230808,184100,2510231200,25250,25250,25250,25250,0
|
|
20230808,184000,2510231200,25250,25250,25250,25250,0
|
|
20230808,183900,2510231200,25250,25250,25250,25250,0
|
|
20230808,183800,2510231200,25250,25250,25250,25250,0
|
|
20230808,183700,2510231200,25250,25250,25250,25250,0
|
|
20230808,183600,2510231200,25250,25250,25250,25250,0
|
|
20230808,183500,2510231200,25250,25250,25250,25250,0
|
|
20230808,183400,2510231200,25250,25250,25250,25250,0
|
|
20230808,183300,2510231200,25250,25250,25250,25250,0
|
|
20230808,183200,2510231200,25250,25250,25250,25250,0
|
|
20230808,183100,2510231200,25250,25250,25250,25250,0
|
|
20230808,183000,2510231200,25250,25250,25250,25250,0
|
|
20230808,182900,2510231200,25250,25250,25250,25250,0
|
|
20230808,182800,2510231200,25250,25250,25250,25250,0
|
|
20230808,182700,2510231200,25250,25250,25250,25250,0
|
|
20230808,182600,2510231200,25250,25250,25250,25250,0
|
|
20230808,182500,2510231200,25250,25250,25250,25250,0
|
|
20230808,182400,2510231200,25250,25250,25250,25250,0
|
|
20230808,182300,2510231200,25250,25250,25250,25250,0
|
|
20230808,182200,2510231200,25250,25250,25250,25250,968
|
|
20230808,182100,2510231200,25250,25250,25250,25250,0
|
|
20230808,182000,2510231200,25250,25250,25250,25250,0
|
|
20230808,181900,2510231200,25250,25250,25250,25250,0
|
|
20230808,181800,2510231200,25250,25250,25250,25250,0
|
|
20230808,181700,2510231200,25250,25250,25250,25250,0
|
|
20230808,181600,2510231200,25250,25250,25250,25250,0
|
|
20230808,181500,2510231200,25250,25250,25250,25250,0
|
|
20230808,181400,2510231200,25250,25250,25250,25250,0
|
|
20230808,181300,2510231200,25250,25250,25250,25250,0
|
|
20230808,181200,2510231200,25250,25250,25250,25250,0
|
|
20230808,181100,2510231200,25250,25250,25250,25250,0
|
|
20230808,181000,2510231200,25250,25250,25250,25250,0
|
|
20230808,180900,2510231200,25250,25250,25250,25250,0
|
|
20230808,180800,2510231200,25250,25250,25250,25250,0
|
|
20230808,180700,2510231200,25250,25250,25250,25250,0
|
|
20230808,180600,2510231200,25250,25250,25250,25250,0
|
|
20230808,180500,2510231200,25250,25250,25250,25250,0
|
|
20230808,180400,2510231200,25250,25250,25250,25250,0
|
|
20230808,180300,2510231200,25250,25250,25250,25250,0
|
|
20230808,180200,2510231200,25250,25250,25250,25250,0
|
|
20230808,180100,2510231200,25250,25250,25250,25250,0
|
|
20230808,180000,2510231200,25250,25250,25250,25250,0
|
|
20230808,175900,2510231200,25250,25250,25250,25250,0
|
|
20230808,175800,2510231200,25250,25250,25250,25250,0
|
|
20230808,175700,2510231200,25250,25250,25250,25250,0
|
|
20230808,175600,2510231200,25250,25250,25250,25250,0
|
|
20230808,175500,2510231200,25250,25250,25250,25250,0
|
|
20230808,175400,2510231200,25250,25250,25250,25250,0
|
|
20230808,175300,2510231200,25250,25250,25250,25250,0
|
|
20230808,175200,2510231200,25250,25250,25250,25250,968
|
|
20230808,175100,2510231200,25250,25250,25250,25250,0
|
|
20230808,175000,2510231200,25250,25250,25250,25250,0
|
|
20230808,174900,2510231200,25250,25250,25250,25250,0
|
|
20230808,174800,2510231200,25250,25250,25250,25250,0
|
|
20230808,174700,2510231200,25250,25250,25250,25250,0
|
|
20230808,174600,2510231200,25250,25250,25250,25250,0
|
|
20230808,174500,2510231200,25250,25250,25250,25250,0
|
|
20230808,174400,2510231200,25250,25250,25250,25250,0
|
|
20230808,174300,2510231200,25250,25250,25250,25250,0
|
|
20230808,174200,2510231200,25250,25250,25250,25250,0
|
|
20230808,174100,2510231200,25250,25250,25250,25250,0
|
|
20230808,174000,2510231200,25250,25250,25250,25250,0
|
|
20230808,173900,2510231200,25250,25250,25250,25250,0
|
|
20230808,173800,2510231200,25250,25250,25250,25250,0
|
|
20230808,173700,2510231200,25250,25250,25250,25250,0
|
|
20230808,173600,2510231200,25250,25250,25250,25250,0
|
|
20230808,173500,2510231200,25250,25250,25250,25250,0
|
|
20230808,173400,2510231200,25250,25250,25250,25250,0
|
|
20230808,173300,2510231200,25250,25250,25250,25250,0
|
|
20230808,173200,2510231200,25250,25250,25250,25250,0
|
|
20230808,173100,2510231200,25250,25250,25250,25250,0
|
|
20230808,173000,2510231200,25250,25250,25250,25250,0
|
|
20230808,172900,2510231200,25250,25250,25250,25250,0
|
|
20230808,172800,2510231200,25250,25250,25250,25250,0
|
|
20230808,172700,2510231200,25250,25250,25250,25250,0
|
|
20230808,172600,2510231200,25250,25250,25250,25250,0
|
|
20230808,172500,2510231200,25250,25250,25250,25250,0
|
|
20230808,172400,2510231200,25250,25250,25250,25250,0
|
|
20230808,172300,2510231200,25250,25250,25250,25250,0
|
|
20230808,172200,2510231200,25250,25250,25250,25250,968
|
|
20230808,172100,2510231200,25250,25250,25250,25250,0
|
|
20230808,172000,2510231200,25250,25250,25250,25250,0
|
|
20230808,171900,2510231200,25250,25250,25250,25250,0
|
|
20230808,171800,2510231200,25250,25250,25250,25250,0
|
|
20230808,171700,2510231200,25250,25250,25250,25250,0
|
|
20230808,171600,2510231200,25250,25250,25250,25250,0
|
|
20230808,171500,2510231200,25250,25250,25250,25250,0
|
|
20230808,171400,2510231200,25250,25250,25250,25250,0
|
|
20230808,171300,2510231200,25250,25250,25250,25250,0
|
|
20230808,171200,2510231200,25250,25250,25250,25250,0
|
|
20230808,171100,2510231200,25250,25250,25250,25250,0
|
|
20230808,171000,2510231200,25250,25250,25250,25250,0
|
|
20230808,170900,2510231200,25250,25250,25250,25250,0
|
|
20230808,170800,2510231200,25250,25250,25250,25250,0
|
|
20230808,170700,2510231200,25250,25250,25250,25250,0
|
|
20230808,170600,2510231200,25250,25250,25250,25250,0
|
|
20230808,170500,2510231200,25250,25250,25250,25250,0
|
|
20230808,170400,2510231200,25250,25250,25250,25250,0
|
|
20230808,170300,2510231200,25250,25250,25250,25250,0
|
|
20230808,170200,2510231200,25250,25250,25250,25250,0
|
|
20230808,170100,2510231200,25250,25250,25250,25250,0
|
|
20230808,170000,2510231200,25250,25250,25250,25250,0
|
|
20230808,165900,2510231200,25250,25250,25250,25250,0
|
|
20230808,165800,2510231200,25250,25250,25250,25250,0
|
|
20230808,165700,2510231200,25250,25250,25250,25250,0
|
|
20230808,165600,2510231200,25250,25250,25250,25250,0
|
|
20230808,165500,2510231200,25250,25250,25250,25250,0
|
|
20230808,165400,2510231200,25250,25250,25250,25250,0
|
|
20230808,165300,2510231200,25250,25250,25250,25250,0
|
|
20230808,165200,2510231200,25250,25250,25250,25250,968
|
|
20230808,165100,2510231200,25250,25250,25250,25250,0
|
|
20230808,165000,2510231200,25250,25250,25250,25250,0
|
|
20230808,164900,2510231200,25250,25250,25250,25250,0
|
|
20230808,164800,2510231200,25250,25250,25250,25250,0
|
|
20230808,164700,2510231200,25250,25250,25250,25250,0
|
|
20230808,164600,2510231200,25250,25250,25250,25250,0
|
|
20230808,164500,2510231200,25250,25250,25250,25250,0
|
|
20230808,164400,2510231200,25250,25250,25250,25250,0
|
|
20230808,164300,2510231200,25250,25250,25250,25250,0
|
|
20230808,164200,2510231200,25250,25250,25250,25250,0
|
|
20230808,164100,2510231200,25250,25250,25250,25250,0
|
|
20230808,164000,2510231200,25250,25250,25250,25250,0
|
|
20230808,163900,2510231200,25250,25250,25250,25250,0
|
|
20230808,163800,2510231200,25250,25250,25250,25250,0
|
|
20230808,163700,2510231200,25250,25250,25250,25250,0
|
|
20230808,163600,2510231200,25250,25250,25250,25250,0
|
|
20230808,163500,2510231200,25250,25250,25250,25250,0
|
|
20230808,163400,2510231200,25250,25250,25250,25250,0
|
|
20230808,163300,2510231200,25250,25250,25250,25250,0
|
|
20230808,163200,2510231200,25250,25250,25250,25250,0
|
|
20230808,163100,2510231200,25250,25250,25250,25250,0
|
|
20230808,163000,2510231200,25250,25250,25250,25250,0
|
|
20230808,162900,2510231200,25250,25250,25250,25250,0
|
|
20230808,162800,2510231200,25250,25250,25250,25250,0
|
|
20230808,162700,2510231200,25250,25250,25250,25250,0
|
|
20230808,162600,2510231200,25250,25250,25250,25250,0
|
|
20230808,162500,2510231200,25250,25250,25250,25250,0
|
|
20230808,162400,2510231200,25250,25250,25250,25250,0
|
|
20230808,162300,2510231200,25250,25250,25250,25250,0
|
|
20230808,162200,2510231200,25250,25250,25250,25250,968
|
|
20230808,162100,2510231200,25250,25250,25250,25250,0
|
|
20230808,162000,2510231200,25250,25250,25250,25250,0
|
|
20230808,161900,2510231200,25250,25250,25250,25250,0
|
|
20230808,161800,2510231200,25250,25250,25250,25250,0
|
|
20230808,161700,2510231200,25250,25250,25250,25250,0
|
|
20230808,161600,2510231200,25250,25250,25250,25250,0
|
|
20230808,161500,2510231200,25250,25250,25250,25250,0
|
|
20230808,161400,2510231200,25250,25250,25250,25250,0
|
|
20230808,161300,2510231200,25250,25250,25250,25250,0
|
|
20230808,161200,2510231200,25250,25250,25250,25250,0
|
|
20230808,161100,2510231200,25250,25250,25250,25250,0
|
|
20230808,161000,2510231200,25250,25250,25250,25250,0
|
|
20230808,160900,2510231200,25250,25250,25250,25250,0
|
|
20230808,160800,2510231200,25250,25250,25250,25250,0
|
|
20230808,160700,2510231200,25250,25250,25250,25250,0
|
|
20230808,160600,2510231200,25250,25250,25250,25250,0
|
|
20230808,160500,2510231200,25250,25250,25250,25250,0
|
|
20230808,160400,2510231200,25250,25250,25250,25250,0
|
|
20230808,160300,2510231200,25250,25250,25250,25250,0
|
|
20230808,160200,2510231200,25250,25250,25250,25250,0
|
|
20230808,160100,2510231200,25250,25250,25250,25250,0
|
|
20230808,160000,2510231200,25250,25250,25250,25250,0
|
|
20230808,155900,2510231200,25250,25250,25250,25250,0
|
|
20230808,155800,2510231200,25250,25250,25250,25250,0
|
|
20230808,155700,2510231200,25250,25250,25250,25250,0
|
|
20230808,155600,2510231200,25250,25250,25250,25250,0
|
|
20230808,155500,2510231200,25250,25250,25250,25250,0
|
|
20230808,155400,2510231200,25250,25250,25250,25250,0
|
|
20230808,155300,2510231200,25250,25250,25250,25250,0
|
|
20230808,155200,2510231200,25250,25250,25250,25250,968
|
|
20230808,155100,2510231200,25250,25250,25250,25250,0
|
|
20230808,155000,2510231200,25250,25250,25250,25250,0
|
|
20230808,154900,2510231200,25250,25250,25250,25250,0
|
|
20230808,154800,2510231200,25250,25250,25250,25250,0
|
|
20230808,154700,2510231200,25250,25250,25250,25250,0
|
|
20230808,154600,2510231200,25250,25250,25250,25250,0
|
|
20230808,154500,2510231200,25250,25250,25250,25250,0
|
|
20230808,154400,2510231200,25250,25250,25250,25250,0
|
|
20230808,154300,2510231200,25250,25250,25250,25250,0
|
|
20230808,154200,2510231200,25250,25250,25250,25250,0
|
|
20230808,154100,2510231200,25250,25250,25250,25250,0
|
|
20230808,154000,2510231200,25250,25250,25250,25250,0
|
|
20230808,153900,2510231200,25250,25250,25250,25250,0
|
|
20230808,153800,2510231200,25250,25250,25250,25250,0
|
|
20230808,153700,2510231200,25250,25250,25250,25250,0
|
|
20230808,153600,2510231200,25250,25250,25250,25250,0
|
|
20230808,153500,2510231200,25250,25250,25250,25250,0
|
|
20230808,153400,2510231200,25250,25250,25250,25250,0
|
|
20230808,153300,2510231200,25250,25250,25250,25250,0
|
|
20230808,153200,2510231200,25250,25250,25250,25250,0
|
|
20230808,153100,2510231200,25250,25250,25250,25250,0
|
|
20230808,153000,2510231200,25250,25250,25250,25250,968
|
|
20230808,152900,2485789200,25400,25400,25400,25400,0
|
|
20230808,152800,2485789200,25400,25400,25400,25400,0
|
|
20230808,152700,2485789200,25400,25400,25400,25400,0
|
|
20230808,152600,2485789200,25400,25400,25400,25400,0
|
|
20230808,152500,2485789200,25400,25400,25400,25400,0
|
|
20230808,152400,2485789200,25400,25400,25400,25400,0
|
|
20230808,152300,2485789200,25400,25400,25400,25400,0
|
|
20230808,152200,2485789200,25400,25400,25400,25400,0
|
|
20230808,152100,2485789200,25400,25400,25400,25400,0
|
|
20230808,152000,2485789200,25400,25400,25400,25400,0
|
|
20230808,151900,2485789200,25400,25450,25450,25400,261
|
|
20230808,151800,2479158700,25450,25500,25500,25450,189
|
|
20230808,151700,2474348050,25500,25500,25500,25500,31
|
|
20230808,151600,2473557550,25500,25500,25550,25500,43
|
|
20230808,151500,2472460550,25500,25600,25600,25500,8
|
|
20230808,151400,2472256250,25600,25600,25600,25500,148
|
|
20230808,151300,2468480350,25600,25500,25700,25450,262
|
|
20230808,151200,2461806500,25700,25550,25700,25500,146
|
|
20230808,151100,2458074350,25550,25450,25600,25450,134
|
|
20230808,151000,2454657650,25450,25400,25450,25400,294
|
|
20230808,150900,2447189800,25400,25400,25400,25400,38
|
|
20230808,150800,2446224600,25400,25400,25400,25400,27
|
|
20230808,150700,2445538800,25400,25400,25400,25400,0
|
|
20230808,150600,2445538800,25400,25300,25400,25300,19
|
|
20230808,150500,2445057850,25300,25300,25300,25300,121
|
|
20230808,150400,2441996550,25300,25300,25300,25300,120
|
|
20230808,150300,2438960550,25300,25300,25300,25300,171
|
|
20230808,150200,2434634250,25300,25200,25300,25200,142
|
|
20230808,150100,2431050850,25200,25200,25200,25200,0
|
|
20230808,150000,2431050850,25200,25150,25200,25150,76
|
|
20230808,145900,2429139400,25200,25300,25300,25200,167
|
|
20230808,145800,2424929300,25200,25200,25200,25200,654
|
|
20230808,145700,2408448500,25200,25200,25200,25200,232
|
|
20230808,145600,2402602100,25200,25200,25300,25200,296
|
|
20230808,145500,2395119300,25200,25250,25250,25200,559
|
|
20230808,145400,2381028000,25200,25300,25300,25200,1107
|
|
20230808,145300,2353054250,25300,25400,25400,25300,910
|
|
20230808,145200,2330002150,25400,25400,25400,25400,1
|
|
20230808,145100,2329976750,25250,25400,25400,25250,760
|
|
20230808,145000,2310762750,25450,25350,25450,25300,874
|
|
20230808,144900,2288628500,25350,25500,25500,25300,712
|
|
20230808,144800,2270550550,25500,25450,25500,25450,28
|
|
20230808,144700,2269836750,25450,25600,25600,25450,1214
|
|
20230808,144600,2238913850,25600,25600,25600,25600,0
|
|
20230808,144500,2238913850,25600,25600,25600,25600,1
|
|
20230808,144400,2238888250,25550,25550,25550,25550,0
|
|
20230808,144300,2238888250,25550,25550,25550,25550,0
|
|
20230808,144200,2238888250,25550,25550,25550,25550,135
|
|
20230808,144100,2235439000,25550,25550,25550,25550,0
|
|
20230808,144000,2235439000,25550,25550,25550,25550,0
|
|
20230808,143900,2235439000,25550,25550,25550,25550,5
|
|
20230808,143800,2235311250,25550,25500,25550,25500,12
|
|
20230808,143700,2235005150,25500,25500,25500,25500,369
|
|
20230808,143600,2225595650,25500,25500,25500,25500,42
|
|
20230808,143500,2224524650,25550,25550,25550,25550,117
|
|
20230808,143400,2221535300,25550,25600,25600,25550,104
|
|
20230808,143300,2218877400,25600,25600,25600,25600,1
|
|
20230808,143200,2218851800,25600,25550,25600,25550,3
|
|
20230808,143100,2218775050,25550,25600,25600,25550,118
|
|
20230808,143000,2215759900,25600,25600,25600,25600,20
|
|
20230808,142900,2215247900,25550,25550,25550,25550,90
|
|
20230808,142800,2212948400,25550,25550,25550,25550,1
|
|
20230808,142700,2212922850,25550,25550,25550,25500,268
|
|
20230808,142600,2206085250,25500,25500,25500,25500,146
|
|
20230808,142500,2202362250,25500,25500,25550,25500,58
|
|
20230808,142400,2200881650,25500,25550,25550,25500,476
|
|
20230808,142300,2188723350,25550,25600,25600,25550,165
|
|
20230808,142200,2184505350,25600,25600,25600,25600,10
|
|
20230808,142100,2184249350,25600,25600,25600,25600,0
|
|
20230808,142000,2184249350,25600,25700,25700,25600,388
|
|
20230808,141900,2174316450,25700,25600,25700,25600,3
|
|
20230808,141800,2174239550,25650,25650,25650,25650,0
|
|
20230808,141700,2174239550,25650,25650,25650,25650,1
|
|
20230808,141600,2174213900,25600,25600,25600,25600,0
|
|
20230808,141500,2174213900,25600,25600,25600,25600,0
|
|
20230808,141400,2174213900,25600,25600,25600,25600,0
|
|
20230808,141300,2174213900,25600,25600,25600,25600,1
|
|
20230808,141200,2174188300,25500,25500,25500,25450,776
|
|
20230808,141100,2154425400,25500,25550,25550,25500,71
|
|
20230808,141000,2152612500,25550,25550,25550,25550,106
|
|
20230808,140900,2149904200,25600,25650,25650,25600,468
|
|
20230808,140800,2137915150,25700,25700,25700,25700,126
|
|
20230808,140700,2134676950,25750,25800,25800,25750,345
|
|
20230808,140600,2125793150,25750,25750,25800,25750,184
|
|
20230808,140500,2121055100,25750,25800,25800,25750,95
|
|
20230808,140400,2118606500,25900,25900,25900,25900,0
|
|
20230808,140300,2118606500,25900,25900,25900,25900,1
|
|
20230808,140200,2118580600,25900,25900,25900,25900,4
|
|
20230808,140100,2118477000,25900,25900,25900,25900,1
|
|
20230808,140000,2118451100,25950,25950,25950,25950,5
|
|
20230808,135900,2118321350,25900,25900,25900,25900,163
|
|
20230808,135800,2114099650,25950,25900,25950,25900,127
|
|
20230808,135700,2110810300,25900,25900,25900,25900,128
|
|
20230808,135600,2107495100,25900,25950,25950,25900,26
|
|
20230808,135500,2106821650,25950,25850,25950,25850,772
|
|
20230808,135400,2086820750,25850,25850,25850,25850,0
|
|
20230808,135300,2086820750,25850,25850,25850,25850,2
|
|
20230808,135200,2086769050,25850,25850,25850,25850,1
|
|
20230808,135100,2086743200,25800,25850,25850,25800,112
|
|
20230808,135000,2083848200,25850,25850,25850,25850,1
|
|
20230808,134900,2083822350,25850,25850,25850,25850,76
|
|
20230808,134800,2081857750,25850,25850,25850,25850,8
|
|
20230808,134700,2081650950,25900,25850,25900,25850,223
|
|
20230808,134600,2075878800,25850,25750,25850,25750,151
|
|
20230808,134500,2071985450,25750,25800,25800,25750,42
|
|
20230808,134400,2070901950,25800,25750,25800,25750,4
|
|
20230808,134300,2070798900,25750,25750,25750,25750,106
|
|
20230808,134200,2068069400,25750,25750,25750,25750,0
|
|
20230808,134100,2068069400,25750,25750,25750,25750,1
|
|
20230808,134000,2068043650,25650,25700,25700,25650,117
|
|
20230808,133900,2065037500,25700,25700,25700,25700,2
|
|
20230808,133800,2064986100,25700,25700,25700,25700,1
|
|
20230808,133700,2064960400,25650,25650,25650,25650,0
|
|
20230808,133600,2064960400,25650,25650,25650,25650,15
|
|
20230808,133500,2064575650,25650,25650,25650,25650,0
|
|
20230808,133400,2064575650,25650,25700,25700,25650,430
|
|
20230808,133300,2053544350,25700,25700,25700,25700,130
|
|
20230808,133200,2050203350,25700,25750,25750,25700,544
|
|
20230808,133100,2036197550,25750,25700,25750,25650,532
|
|
20230808,133000,2022529600,25700,25700,25700,25700,26
|
|
20230808,132900,2021861400,25700,25700,25700,25650,79
|
|
20230808,132800,2019831150,25700,25700,25700,25700,9
|
|
20230808,132700,2019599850,25700,25750,25750,25700,18
|
|
20230808,132600,2019136900,25750,25750,25750,25750,4
|
|
20230808,132500,2019033900,25750,25750,25750,25750,4
|
|
20230808,132400,2018930900,25750,25750,25750,25700,108
|
|
20230808,132300,2016150150,25700,25650,25700,25650,64
|
|
20230808,132200,2014507950,25750,25750,25750,25750,38
|
|
20230808,132100,2013529450,25750,25750,25750,25750,10
|
|
20230808,132000,2013271950,25700,25700,25700,25700,0
|
|
20230808,131900,2013271950,25700,25700,25700,25700,29
|
|
20230808,131800,2012526650,25700,25750,25750,25700,16
|
|
20230808,131700,2012115400,25700,25700,25750,25700,492
|
|
20230808,131600,1999470850,25700,25700,25700,25700,97
|
|
20230808,131500,1996977950,25700,25650,25700,25650,232
|
|
20230808,131400,1991027050,25700,25700,25700,25650,5
|
|
20230808,131300,1990898700,25700,25700,25700,25700,64
|
|
20230808,131200,1989253900,25700,25700,25700,25700,19
|
|
20230808,131100,1988765600,25700,25700,25700,25700,83
|
|
20230808,131000,1986632500,25700,25650,25700,25650,29
|
|
20230808,130900,1985888550,25650,25650,25650,25650,0
|
|
20230808,130800,1985888550,25650,25650,25650,25650,2
|
|
20230808,130700,1985837250,25700,25650,25700,25650,201
|
|
20230808,130600,1980681500,25650,25650,25650,25650,0
|
|
20230808,130500,1980681500,25650,25650,25650,25650,0
|
|
20230808,130400,1980681500,25650,25650,25650,25650,0
|
|
20230808,130300,1980681500,25650,25550,25650,25550,17
|
|
20230808,130200,1980247050,25550,25550,25550,25550,11
|
|
20230808,130100,1979966000,25550,25550,25550,25550,75
|
|
20230808,130000,1978049750,25600,25650,25650,25600,15
|
|
20230808,125900,1977665500,25650,25650,25650,25650,0
|
|
20230808,125800,1977665500,25650,25650,25650,25650,0
|
|
20230808,125700,1977665500,25650,25650,25650,25650,1
|
|
20230808,125600,1977639850,25550,25550,25550,25550,0
|
|
20230808,125500,1977639850,25550,25550,25550,25550,0
|
|
20230808,125400,1977639850,25550,25600,25600,25550,338
|
|
20230808,125300,1968987100,25600,25600,25600,25600,82
|
|
20230808,125200,1966887900,25600,25600,25600,25600,1
|
|
20230808,125100,1966862300,25600,25600,25600,25600,309
|
|
20230808,125000,1958951900,25650,25650,25650,25650,0
|
|
20230808,124900,1958951900,25650,25600,25650,25600,116
|
|
20230808,124800,1955981850,25600,25650,25650,25600,51
|
|
20230808,124700,1954673750,25650,25600,25650,25600,108
|
|
20230808,124600,1951906450,25600,25550,25600,25550,71
|
|
20230808,124500,1950091350,25600,25600,25600,25600,17
|
|
20230808,124400,1949656150,25500,25500,25500,25500,108
|
|
20230808,124300,1946902150,25500,25400,25500,25400,304
|
|
20230808,124200,1939180150,25500,25450,25500,25450,86
|
|
20230808,124100,1936991400,25500,25450,25500,25450,22
|
|
20230808,124000,1936430500,25450,25450,25450,25450,50
|
|
20230808,123900,1935158000,25500,25500,25500,25500,1
|
|
20230808,123800,1935132500,25500,25450,25500,25450,8
|
|
20230808,123700,1934928800,25450,25500,25500,25450,5
|
|
20230808,123600,1934801500,25450,25450,25450,25450,0
|
|
20230808,123500,1934801500,25450,25500,25500,25450,339
|
|
20230808,123400,1926173850,25450,25450,25450,25450,1
|
|
20230808,123300,1926148400,25500,25500,25500,25500,0
|
|
20230808,123200,1926148400,25500,25500,25500,25500,1
|
|
20230808,123100,1926122900,25450,25450,25450,25450,33
|
|
20230808,123000,1925283050,25450,25450,25450,25450,197
|
|
20230808,122900,1920269400,25450,25450,25450,25450,1
|
|
20230808,122800,1920243950,25400,25400,25400,25400,0
|
|
20230808,122700,1920243950,25400,25400,25400,25400,76
|
|
20230808,122600,1918313550,25400,25400,25400,25400,65
|
|
20230808,122500,1916662550,25400,25400,25450,25400,307
|
|
20230808,122400,1908864600,25450,25500,25500,25450,3093
|
|
20230808,122300,1830064750,25550,25550,25550,25550,126
|
|
20230808,122200,1826845450,25550,25550,25550,25550,44
|
|
20230808,122100,1825721250,25600,25600,25600,25600,2
|
|
20230808,122000,1825670050,25600,25600,25600,25600,0
|
|
20230808,121900,1825670050,25600,25600,25600,25600,1
|
|
20230808,121800,1825644450,25600,25600,25600,25600,3
|
|
20230808,121700,1825567650,25600,25600,25600,25600,2
|
|
20230808,121600,1825516450,25600,25600,25600,25600,9
|
|
20230808,121500,1825286050,25600,25600,25600,25600,0
|
|
20230808,121400,1825286050,25600,25600,25600,25600,117
|
|
20230808,121300,1822290850,25600,25550,25600,25550,537
|
|
20230808,121200,1808566150,25600,25600,25600,25600,207
|
|
20230808,121100,1803266950,25600,25700,25700,25600,764
|
|
20230808,121000,1783707450,25650,25600,25650,25600,357
|
|
20230808,120900,1774555750,25700,25700,25700,25700,0
|
|
20230808,120800,1774555750,25700,25600,25700,25600,151
|
|
20230808,120700,1770690050,25700,25700,25700,25700,0
|
|
20230808,120600,1770690050,25700,25700,25700,25700,0
|
|
20230808,120500,1770690050,25700,25700,25700,25700,0
|
|
20230808,120400,1770690050,25700,25700,25700,25700,0
|
|
20230808,120300,1770690050,25700,25700,25700,25700,2
|
|
20230808,120200,1770638650,25700,25700,25700,25700,1
|
|
20230808,120100,1770612950,25700,25700,25700,25700,0
|
|
20230808,120000,1770612950,25700,25700,25700,25700,1
|
|
20230808,115900,1770587250,25700,25600,25700,25600,16
|
|
20230808,115800,1770177150,25600,25700,25700,25600,56
|
|
20230808,115700,1768743450,25650,25650,25650,25650,0
|
|
20230808,115600,1768743450,25650,25650,25650,25650,0
|
|
20230808,115500,1768743450,25650,25700,25700,25650,30
|
|
20230808,115400,1767973450,25700,25700,25700,25700,6
|
|
20230808,115300,1767819250,25700,25700,25700,25700,4
|
|
20230808,115200,1767716450,25700,25650,25700,25600,159
|
|
20230808,115100,1763645500,25600,25600,25600,25600,0
|
|
20230808,115000,1763645500,25600,25600,25600,25600,3
|
|
20230808,114900,1763568700,25700,25700,25700,25700,0
|
|
20230808,114800,1763568700,25700,25700,25700,25700,2
|
|
20230808,114700,1763517300,25700,25700,25700,25700,1
|
|
20230808,114600,1763491600,25700,25700,25700,25700,2
|
|
20230808,114500,1763440200,25650,25700,25700,25650,272
|
|
20230808,114400,1756461650,25700,25700,25700,25700,116
|
|
20230808,114300,1753480450,25750,25750,25750,25750,0
|
|
20230808,114200,1753480450,25750,25750,25750,25750,106
|
|
20230808,114100,1750750950,25750,25750,25750,25750,0
|
|
20230808,114000,1750750950,25750,25800,25800,25750,12
|
|
20230808,113900,1750441850,25800,25800,25800,25800,1
|
|
20230808,113800,1750416050,25850,25850,25850,25850,53
|
|
20230808,113700,1749046000,25850,25850,25850,25850,52
|
|
20230808,113600,1747701800,25800,25800,25800,25800,126
|
|
20230808,113500,1744451000,25800,25800,25800,25800,2
|
|
20230808,113400,1744399400,25750,25750,25750,25750,20
|
|
20230808,113300,1743884400,25800,25800,25800,25800,38
|
|
20230808,113200,1742904000,25750,25800,25800,25750,30
|
|
20230808,113100,1742130500,25800,25800,25800,25800,0
|
|
20230808,113000,1742130500,25800,25800,25800,25800,0
|
|
20230808,112900,1742130500,25800,25800,25800,25800,0
|
|
20230808,112800,1742130500,25800,25800,25800,25800,1
|
|
20230808,112700,1742104700,25650,25800,25800,25650,26
|
|
20230808,112600,1741437600,25750,25800,25800,25750,6
|
|
20230808,112500,1741283050,25800,25700,25800,25700,150
|
|
20230808,112400,1737423050,25750,25750,25750,25700,81
|
|
20230808,112300,1735338800,25750,25750,25750,25750,5
|
|
20230808,112200,1735210050,25750,25750,25750,25750,0
|
|
20230808,112100,1735210050,25750,25750,25750,25750,3
|
|
20230808,112000,1735132800,25750,25750,25750,25750,0
|
|
20230808,111900,1735132800,25750,25750,25750,25750,1
|
|
20230808,111800,1735107050,25750,25650,25750,25650,258
|
|
20230808,111700,1728469950,25600,25600,25600,25600,1
|
|
20230808,111600,1728444350,25650,25650,25650,25650,0
|
|
20230808,111500,1728444350,25650,25650,25650,25650,183
|
|
20230808,111400,1723750400,25650,25650,25650,25650,10
|
|
20230808,111300,1723493900,25650,25650,25650,25650,3
|
|
20230808,111200,1723416950,25650,25650,25650,25650,249
|
|
20230808,111100,1717030100,25700,25700,25700,25700,1
|
|
20230808,111000,1717004400,25650,25650,25650,25650,0
|
|
20230808,110900,1717004400,25650,25700,25700,25650,3
|
|
20230808,110800,1716927400,25700,25700,25700,25700,0
|
|
20230808,110700,1716927400,25700,25700,25700,25700,0
|
|
20230808,110600,1716927400,25700,25700,25700,25700,7
|
|
20230808,110500,1716747500,25650,25650,25650,25650,40
|
|
20230808,110400,1715721500,25650,25650,25700,25650,266
|
|
20230808,110300,1708898550,25700,25750,25750,25700,51
|
|
20230808,110200,1707587600,25700,25700,25700,25700,20
|
|
20230808,110100,1707073600,25750,25750,25750,25700,101
|
|
20230808,110000,1704477300,25800,25800,25800,25800,0
|
|
20230808,105900,1704477300,25800,25800,25800,25800,7
|
|
20230808,105800,1704296700,25800,25800,25800,25800,1
|
|
20230808,105700,1704270900,25800,25800,25800,25750,92
|
|
20230808,105600,1701900850,25800,25800,25800,25800,0
|
|
20230808,105500,1701900850,25800,25800,25800,25750,53
|
|
20230808,105400,1700535950,25800,25800,25800,25800,104
|
|
20230808,105300,1697852750,25800,25700,25800,25700,51
|
|
20230808,105200,1696537350,25700,25700,25700,25700,20
|
|
20230808,105100,1696023350,25800,25800,25800,25800,1
|
|
20230808,105000,1695997550,25800,25800,25800,25800,1
|
|
20230808,104900,1695971750,25700,25650,25700,25650,10
|
|
20230808,104800,1695715000,25650,25800,25800,25650,218
|
|
20230808,104700,1690109750,25750,25800,25800,25750,23
|
|
20230808,104600,1689516600,25800,25800,25800,25800,11
|
|
20230808,104500,1689232800,25700,25700,25700,25700,61
|
|
20230808,104400,1687665100,25800,25800,25800,25800,28
|
|
20230808,104300,1686942700,25650,25800,25800,25650,331
|
|
20230808,104200,1678437850,25700,25800,25800,25700,137
|
|
20230808,104100,1674914950,25700,25700,25700,25700,298
|
|
20230808,104000,1667256350,25700,25750,25750,25700,524
|
|
20230808,103900,1653784550,25800,25800,25800,25750,215
|
|
20230808,103800,1648247550,25850,25850,25850,25850,25
|
|
20230808,103700,1647601300,25850,25900,25900,25850,155
|
|
20230808,103600,1643586900,25900,25850,25900,25850,12
|
|
20230808,103500,1643276150,25850,25850,25850,25850,22
|
|
20230808,103400,1642707450,25750,25750,25750,25750,0
|
|
20230808,103300,1642707450,25750,25750,25750,25750,0
|
|
20230808,103200,1642707450,25750,25750,25750,25750,397
|
|
20230808,103100,1632484700,25750,25750,25750,25750,0
|
|
20230808,103000,1632484700,25750,25750,25750,25750,4
|
|
20230808,102900,1632381700,25750,25750,25750,25750,378
|
|
20230808,102800,1622648200,25750,25750,25750,25750,73
|
|
20230808,102700,1620768450,25800,25800,25800,25800,7
|
|
20230808,102600,1620587850,25700,25700,25700,25700,0
|
|
20230808,102500,1620587850,25700,25700,25700,25700,0
|
|
20230808,102400,1620587850,25700,25700,25700,25700,25
|
|
20230808,102300,1619945350,25700,25700,25700,25700,305
|
|
20230808,102200,1612106850,25700,25700,25800,25700,54
|
|
20230808,102100,1610718950,25700,25700,25700,25700,121
|
|
20230808,102000,1607609250,25750,25750,25750,25750,123
|
|
20230808,101900,1604442000,25750,25850,25850,25750,136
|
|
20230808,101800,1600936300,25900,25950,26000,25900,226
|
|
20230808,101700,1595069750,26000,25700,26000,25700,370
|
|
20230808,101600,1585531050,25700,25650,25700,25550,1350
|
|
20230808,101500,1550979750,25650,25700,25800,25650,837
|
|
20230808,101400,1529477050,25700,25800,25800,25700,233
|
|
20230808,101300,1523472200,25850,25800,25850,25800,323
|
|
20230808,101200,1515133550,25800,25850,25850,25800,315
|
|
20230808,101100,1506993500,25900,25900,25900,25900,50
|
|
20230808,101000,1505698500,25900,25900,25900,25900,1387
|
|
20230808,100900,1469775200,25900,25900,25900,25900,1417
|
|
20230808,100800,1433074900,25950,25950,25950,25950,447
|
|
20230808,100700,1421475250,25950,25950,25950,25950,2
|
|
20230808,100600,1421423350,26000,25900,26000,25900,3
|
|
20230808,100500,1421345450,25900,26000,26000,25900,211
|
|
20230808,100400,1415860450,26000,25950,26000,25900,1110
|
|
20230808,100300,1387059400,25950,26000,26000,25950,13
|
|
20230808,100200,1386721900,25950,26000,26000,25950,130
|
|
20230808,100100,1383342100,25950,26100,26150,25950,1533
|
|
20230808,100000,1343460400,26050,26100,26100,26050,452
|
|
20230808,095900,1331685500,26100,26100,26100,26100,1
|
|
20230808,095800,1331659400,26150,26150,26150,26150,24
|
|
20230808,095700,1331031800,26150,26150,26150,26050,11
|
|
20230808,095600,1330744250,26000,26100,26150,26000,103
|
|
20230808,095500,1328053750,26100,26100,26100,26100,0
|
|
20230808,095400,1328053750,26100,26150,26150,26100,18
|
|
20230808,095300,1327583150,26150,26150,26150,26150,30
|
|
20230808,095200,1326798650,26000,26000,26150,26000,239
|
|
20230808,095100,1320584500,26000,26050,26150,26000,100
|
|
20230808,095000,1317979950,26150,26150,26150,26150,6
|
|
20230808,094900,1317823050,26050,26150,26150,26050,237
|
|
20230808,094800,1311649100,26200,26050,26200,26050,22
|
|
20230808,094700,1311075850,26050,26100,26100,26050,68
|
|
20230808,094600,1309304150,26150,26200,26250,26150,238
|
|
20230808,094500,1303077550,26250,26200,26250,26200,208
|
|
20230808,094400,1297617600,26250,26200,26250,26200,120
|
|
20230808,094300,1294472850,26050,26150,26150,26050,282
|
|
20230808,094200,1287111050,26150,26200,26250,26150,271
|
|
20230808,094100,1280023950,26250,26150,26250,26050,681
|
|
20230808,094000,1262200350,26200,26200,26200,26200,0
|
|
20230808,093900,1262200350,26200,26000,26200,26000,416
|
|
20230808,093800,1251384150,26200,26050,26200,26050,225
|
|
20230808,093700,1245521750,26200,26200,26200,26200,190
|
|
20230808,093600,1240543750,26200,26200,26200,26050,123
|
|
20230808,093500,1237334850,26050,26200,26200,26050,676
|
|
20230808,093400,1219695500,26200,26350,26350,26200,829
|
|
20230808,093300,1197945850,26250,26350,26350,26250,1136
|
|
20230808,093200,1168100350,26350,26350,26350,26350,351
|
|
20230808,093100,1158851500,26400,26350,26400,26300,1503
|
|
20230808,093000,1119247650,26350,26350,26350,26300,225
|
|
20230808,092900,1113320350,26350,26400,26400,26300,159
|
|
20230808,092800,1109127500,26400,26400,26450,26350,3110
|
|
20230808,092700,1027142950,26400,26350,26400,26350,1054
|
|
20230808,092600,999322600,26350,26300,26400,26200,5937
|
|
20230808,092500,843085750,26300,26250,26300,26250,1797
|
|
20230808,092400,795897350,26250,26250,26300,26250,806
|
|
20230808,092300,774716450,26300,26200,26300,26200,756
|
|
20230808,092200,754870750,26300,26300,26300,26250,1294
|
|
20230808,092100,720868450,26250,26100,26250,26100,6280
|
|
20230808,092000,556455400,26100,26000,26100,26000,1194
|
|
20230808,091900,525356350,25950,26000,26000,25950,797
|
|
20230808,091800,504636200,26000,25950,26000,25900,434
|
|
20230808,091700,493369850,25950,25950,26000,25950,163
|
|
20230808,091600,489139900,25950,25900,25950,25900,77
|
|
20230808,091500,487144400,25900,25900,25900,25900,716
|
|
20230808,091400,468600000,26000,25950,26000,25900,537
|
|
20230808,091300,454644350,25950,26000,26050,25950,663
|
|
20230808,091200,437411950,26050,26050,26100,26050,313
|
|
20230808,091100,429255800,26050,26100,26150,26050,1190
|
|
20230808,091000,398251100,26000,26050,26150,26000,749
|
|
20230808,090900,378719650,26050,26100,26150,26050,668
|
|
20230808,090800,361261850,26100,26050,26100,26000,166
|
|
20230808,090700,356938100,26050,26200,26200,26000,939
|
|
20230808,090600,332451550,26200,26050,26200,26050,1628
|
|
20230808,090500,289890400,26050,26100,26100,26000,702
|
|
20230808,090400,271602850,26050,26100,26150,26050,1020
|
|
20230808,090300,244985000,26100,26200,26250,26100,708
|
|
20230808,090200,226446800,26250,26050,26250,26050,2259
|
|
20230808,090100,167357400,26050,26100,26200,26000,1809
|
|
20230808,090000,120111900,26150,25850,26150,25850,4629
|