709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,204600,2321309050,25600,25600,25600,25600,1262
|
|
20230810,204500,2321309050,25600,25600,25600,25600,0
|
|
20230810,204400,2321309050,25600,25600,25600,25600,0
|
|
20230810,204300,2321309050,25600,25600,25600,25600,0
|
|
20230810,204200,2321309050,25600,25600,25600,25600,0
|
|
20230810,204100,2321309050,25600,25600,25600,25600,0
|
|
20230810,204000,2321309050,25600,25600,25600,25600,0
|
|
20230810,203900,2321309050,25600,25600,25600,25600,0
|
|
20230810,203800,2321309050,25600,25600,25600,25600,0
|
|
20230810,203700,2321309050,25600,25600,25600,25600,0
|
|
20230810,203600,2321309050,25600,25600,25600,25600,0
|
|
20230810,203500,2321309050,25600,25600,25600,25600,0
|
|
20230810,203400,2321309050,25600,25600,25600,25600,0
|
|
20230810,203300,2321309050,25600,25600,25600,25600,0
|
|
20230810,203200,2321309050,25600,25600,25600,25600,0
|
|
20230810,203100,2321309050,25600,25600,25600,25600,0
|
|
20230810,203000,2321309050,25600,25600,25600,25600,0
|
|
20230810,202900,2321309050,25600,25600,25600,25600,0
|
|
20230810,202800,2321309050,25600,25600,25600,25600,0
|
|
20230810,202700,2321309050,25600,25600,25600,25600,0
|
|
20230810,202600,2321309050,25600,25600,25600,25600,0
|
|
20230810,202500,2321309050,25600,25600,25600,25600,0
|
|
20230810,202400,2321309050,25600,25600,25600,25600,0
|
|
20230810,202300,2321309050,25600,25600,25600,25600,0
|
|
20230810,202200,2321309050,25600,25600,25600,25600,0
|
|
20230810,202100,2321309050,25600,25600,25600,25600,0
|
|
20230810,202000,2321309050,25600,25600,25600,25600,0
|
|
20230810,201900,2321309050,25600,25600,25600,25600,0
|
|
20230810,201800,2321309050,25600,25600,25600,25600,0
|
|
20230810,201700,2321309050,25600,25600,25600,25600,0
|
|
20230810,201600,2321309050,25600,25600,25600,25600,1262
|
|
20230810,201500,2321309050,25600,25600,25600,25600,0
|
|
20230810,201400,2321309050,25600,25600,25600,25600,0
|
|
20230810,201300,2321309050,25600,25600,25600,25600,0
|
|
20230810,201200,2321309050,25600,25600,25600,25600,0
|
|
20230810,201100,2321309050,25600,25600,25600,25600,0
|
|
20230810,201000,2321309050,25600,25600,25600,25600,0
|
|
20230810,200900,2321309050,25600,25600,25600,25600,0
|
|
20230810,200800,2321309050,25600,25600,25600,25600,0
|
|
20230810,200700,2321309050,25600,25600,25600,25600,0
|
|
20230810,200600,2321309050,25600,25600,25600,25600,0
|
|
20230810,200500,2321309050,25600,25600,25600,25600,0
|
|
20230810,200400,2321309050,25600,25600,25600,25600,0
|
|
20230810,200300,2321309050,25600,25600,25600,25600,0
|
|
20230810,200200,2321309050,25600,25600,25600,25600,0
|
|
20230810,200100,2321309050,25600,25600,25600,25600,0
|
|
20230810,200000,2321309050,25600,25600,25600,25600,0
|
|
20230810,195900,2321309050,25600,25600,25600,25600,0
|
|
20230810,195800,2321309050,25600,25600,25600,25600,0
|
|
20230810,195700,2321309050,25600,25600,25600,25600,0
|
|
20230810,195600,2321309050,25600,25600,25600,25600,0
|
|
20230810,195500,2321309050,25600,25600,25600,25600,0
|
|
20230810,195400,2321309050,25600,25600,25600,25600,0
|
|
20230810,195300,2321309050,25600,25600,25600,25600,0
|
|
20230810,195200,2321309050,25600,25600,25600,25600,0
|
|
20230810,195100,2321309050,25600,25600,25600,25600,0
|
|
20230810,195000,2321309050,25600,25600,25600,25600,0
|
|
20230810,194900,2321309050,25600,25600,25600,25600,0
|
|
20230810,194800,2321309050,25600,25600,25600,25600,0
|
|
20230810,194700,2321309050,25600,25600,25600,25600,0
|
|
20230810,194600,2321309050,25600,25600,25600,25600,1262
|
|
20230810,194500,2321309050,25600,25600,25600,25600,0
|
|
20230810,194400,2321309050,25600,25600,25600,25600,0
|
|
20230810,194300,2321309050,25600,25600,25600,25600,0
|
|
20230810,194200,2321309050,25600,25600,25600,25600,0
|
|
20230810,194100,2321309050,25600,25600,25600,25600,0
|
|
20230810,194000,2321309050,25600,25600,25600,25600,0
|
|
20230810,193900,2321309050,25600,25600,25600,25600,0
|
|
20230810,193800,2321309050,25600,25600,25600,25600,0
|
|
20230810,193700,2321309050,25600,25600,25600,25600,0
|
|
20230810,193600,2321309050,25600,25600,25600,25600,0
|
|
20230810,193500,2321309050,25600,25600,25600,25600,0
|
|
20230810,193400,2321309050,25600,25600,25600,25600,0
|
|
20230810,193300,2321309050,25600,25600,25600,25600,0
|
|
20230810,193200,2321309050,25600,25600,25600,25600,0
|
|
20230810,193100,2321309050,25600,25600,25600,25600,0
|
|
20230810,193000,2321309050,25600,25600,25600,25600,0
|
|
20230810,192900,2321309050,25600,25600,25600,25600,0
|
|
20230810,192800,2321309050,25600,25600,25600,25600,0
|
|
20230810,192700,2321309050,25600,25600,25600,25600,0
|
|
20230810,192600,2321309050,25600,25600,25600,25600,0
|
|
20230810,192500,2321309050,25600,25600,25600,25600,0
|
|
20230810,192400,2321309050,25600,25600,25600,25600,0
|
|
20230810,192300,2321309050,25600,25600,25600,25600,0
|
|
20230810,192200,2321309050,25600,25600,25600,25600,0
|
|
20230810,192100,2321309050,25600,25600,25600,25600,0
|
|
20230810,192000,2321309050,25600,25600,25600,25600,0
|
|
20230810,191900,2321309050,25600,25600,25600,25600,0
|
|
20230810,191800,2321309050,25600,25600,25600,25600,0
|
|
20230810,191700,2321309050,25600,25600,25600,25600,0
|
|
20230810,191600,2321309050,25600,25600,25600,25600,1262
|
|
20230810,191500,2321309050,25600,25600,25600,25600,0
|
|
20230810,191400,2321309050,25600,25600,25600,25600,0
|
|
20230810,191300,2321309050,25600,25600,25600,25600,0
|
|
20230810,191200,2321309050,25600,25600,25600,25600,0
|
|
20230810,191100,2321309050,25600,25600,25600,25600,0
|
|
20230810,191000,2321309050,25600,25600,25600,25600,0
|
|
20230810,190900,2321309050,25600,25600,25600,25600,0
|
|
20230810,190800,2321309050,25600,25600,25600,25600,0
|
|
20230810,190700,2321309050,25600,25600,25600,25600,0
|
|
20230810,190600,2321309050,25600,25600,25600,25600,0
|
|
20230810,190500,2321309050,25600,25600,25600,25600,0
|
|
20230810,190400,2321309050,25600,25600,25600,25600,0
|
|
20230810,190300,2321309050,25600,25600,25600,25600,0
|
|
20230810,190200,2321309050,25600,25600,25600,25600,0
|
|
20230810,190100,2321309050,25600,25600,25600,25600,0
|
|
20230810,190000,2321309050,25600,25600,25600,25600,0
|
|
20230810,185900,2321309050,25600,25600,25600,25600,0
|
|
20230810,185800,2321309050,25600,25600,25600,25600,0
|
|
20230810,185700,2321309050,25600,25600,25600,25600,0
|
|
20230810,185600,2321309050,25600,25600,25600,25600,0
|
|
20230810,185500,2321309050,25600,25600,25600,25600,0
|
|
20230810,185400,2321309050,25600,25600,25600,25600,0
|
|
20230810,185300,2321309050,25600,25600,25600,25600,0
|
|
20230810,185200,2321309050,25600,25600,25600,25600,0
|
|
20230810,185100,2321309050,25600,25600,25600,25600,0
|
|
20230810,185000,2321309050,25600,25600,25600,25600,0
|
|
20230810,184900,2321309050,25600,25600,25600,25600,0
|
|
20230810,184800,2321309050,25600,25600,25600,25600,0
|
|
20230810,184700,2321309050,25600,25600,25600,25600,0
|
|
20230810,184600,2321309050,25600,25600,25600,25600,1262
|
|
20230810,184500,2321309050,25600,25600,25600,25600,0
|
|
20230810,184400,2321309050,25600,25600,25600,25600,0
|
|
20230810,184300,2321309050,25600,25600,25600,25600,0
|
|
20230810,184200,2321309050,25600,25600,25600,25600,0
|
|
20230810,184100,2321309050,25600,25600,25600,25600,0
|
|
20230810,184000,2321309050,25600,25600,25600,25600,0
|
|
20230810,183900,2321309050,25600,25600,25600,25600,0
|
|
20230810,183800,2321309050,25600,25600,25600,25600,0
|
|
20230810,183700,2321309050,25600,25600,25600,25600,0
|
|
20230810,183600,2321309050,25600,25600,25600,25600,0
|
|
20230810,183500,2321309050,25600,25600,25600,25600,0
|
|
20230810,183400,2321309050,25600,25600,25600,25600,0
|
|
20230810,183300,2321309050,25600,25600,25600,25600,0
|
|
20230810,183200,2321309050,25600,25600,25600,25600,0
|
|
20230810,183100,2321309050,25600,25600,25600,25600,0
|
|
20230810,183000,2321309050,25600,25600,25600,25600,0
|
|
20230810,182900,2321309050,25600,25600,25600,25600,0
|
|
20230810,182800,2321309050,25600,25600,25600,25600,0
|
|
20230810,182700,2321309050,25600,25600,25600,25600,0
|
|
20230810,182600,2321309050,25600,25600,25600,25600,0
|
|
20230810,182500,2321309050,25600,25600,25600,25600,0
|
|
20230810,182400,2321309050,25600,25600,25600,25600,0
|
|
20230810,182300,2321309050,25600,25600,25600,25600,0
|
|
20230810,182200,2321309050,25600,25600,25600,25600,0
|
|
20230810,182100,2321309050,25600,25600,25600,25600,0
|
|
20230810,182000,2321309050,25600,25600,25600,25600,0
|
|
20230810,181900,2321309050,25600,25600,25600,25600,0
|
|
20230810,181800,2321309050,25600,25600,25600,25600,0
|
|
20230810,181700,2321309050,25600,25600,25600,25600,0
|
|
20230810,181600,2321309050,25600,25600,25600,25600,1262
|
|
20230810,181500,2321309050,25600,25600,25600,25600,0
|
|
20230810,181400,2321309050,25600,25600,25600,25600,0
|
|
20230810,181300,2321309050,25600,25600,25600,25600,0
|
|
20230810,181200,2321309050,25600,25600,25600,25600,0
|
|
20230810,181100,2321309050,25600,25600,25600,25600,0
|
|
20230810,181000,2321309050,25600,25600,25600,25600,0
|
|
20230810,180900,2321309050,25600,25600,25600,25600,0
|
|
20230810,180800,2321309050,25600,25600,25600,25600,0
|
|
20230810,180700,2321309050,25600,25600,25600,25600,0
|
|
20230810,180600,2321309050,25600,25600,25600,25600,0
|
|
20230810,180500,2321309050,25600,25600,25600,25600,0
|
|
20230810,180400,2321309050,25600,25600,25600,25600,0
|
|
20230810,180300,2321309050,25600,25600,25600,25600,0
|
|
20230810,180200,2321309050,25600,25600,25600,25600,0
|
|
20230810,180100,2321309050,25600,25600,25600,25600,0
|
|
20230810,180000,2321309050,25600,25600,25600,25600,0
|
|
20230810,175900,2321309050,25600,25600,25600,25600,0
|
|
20230810,175800,2321309050,25600,25600,25600,25600,0
|
|
20230810,175700,2321309050,25600,25600,25600,25600,0
|
|
20230810,175600,2321309050,25600,25600,25600,25600,0
|
|
20230810,175500,2321309050,25600,25600,25600,25600,0
|
|
20230810,175400,2321309050,25600,25600,25600,25600,0
|
|
20230810,175300,2321309050,25600,25600,25600,25600,0
|
|
20230810,175200,2321309050,25600,25600,25600,25600,0
|
|
20230810,175100,2321309050,25600,25600,25600,25600,0
|
|
20230810,175000,2321309050,25600,25600,25600,25600,0
|
|
20230810,174900,2321309050,25600,25600,25600,25600,0
|
|
20230810,174800,2321309050,25600,25600,25600,25600,0
|
|
20230810,174700,2321309050,25600,25600,25600,25600,0
|
|
20230810,174600,2321309050,25600,25600,25600,25600,1262
|
|
20230810,174500,2321309050,25600,25600,25600,25600,0
|
|
20230810,174400,2321309050,25600,25600,25600,25600,0
|
|
20230810,174300,2321309050,25600,25600,25600,25600,0
|
|
20230810,174200,2321309050,25600,25600,25600,25600,0
|
|
20230810,174100,2321309050,25600,25600,25600,25600,0
|
|
20230810,174000,2321309050,25600,25600,25600,25600,0
|
|
20230810,173900,2321309050,25600,25600,25600,25600,0
|
|
20230810,173800,2321309050,25600,25600,25600,25600,0
|
|
20230810,173700,2321309050,25600,25600,25600,25600,0
|
|
20230810,173600,2321309050,25600,25600,25600,25600,0
|
|
20230810,173500,2321309050,25600,25600,25600,25600,0
|
|
20230810,173400,2321309050,25600,25600,25600,25600,0
|
|
20230810,173300,2321309050,25600,25600,25600,25600,0
|
|
20230810,173200,2321309050,25600,25600,25600,25600,0
|
|
20230810,173100,2321309050,25600,25600,25600,25600,0
|
|
20230810,173000,2321309050,25600,25600,25600,25600,0
|
|
20230810,172900,2321309050,25600,25600,25600,25600,0
|
|
20230810,172800,2321309050,25600,25600,25600,25600,0
|
|
20230810,172700,2321309050,25600,25600,25600,25600,0
|
|
20230810,172600,2321309050,25600,25600,25600,25600,0
|
|
20230810,172500,2321309050,25600,25600,25600,25600,0
|
|
20230810,172400,2321309050,25600,25600,25600,25600,0
|
|
20230810,172300,2321309050,25600,25600,25600,25600,0
|
|
20230810,172200,2321309050,25600,25600,25600,25600,0
|
|
20230810,172100,2321309050,25600,25600,25600,25600,0
|
|
20230810,172000,2321309050,25600,25600,25600,25600,0
|
|
20230810,171900,2321309050,25600,25600,25600,25600,0
|
|
20230810,171800,2321309050,25600,25600,25600,25600,0
|
|
20230810,171700,2321309050,25600,25600,25600,25600,0
|
|
20230810,171600,2321309050,25600,25600,25600,25600,1262
|
|
20230810,171500,2321309050,25600,25600,25600,25600,0
|
|
20230810,171400,2321309050,25600,25600,25600,25600,0
|
|
20230810,171300,2321309050,25600,25600,25600,25600,0
|
|
20230810,171200,2321309050,25600,25600,25600,25600,0
|
|
20230810,171100,2321309050,25600,25600,25600,25600,0
|
|
20230810,171000,2321309050,25600,25600,25600,25600,0
|
|
20230810,170900,2321309050,25600,25600,25600,25600,0
|
|
20230810,170800,2321309050,25600,25600,25600,25600,0
|
|
20230810,170700,2321309050,25600,25600,25600,25600,0
|
|
20230810,170600,2321309050,25600,25600,25600,25600,0
|
|
20230810,170500,2321309050,25600,25600,25600,25600,0
|
|
20230810,170400,2321309050,25600,25600,25600,25600,0
|
|
20230810,170300,2321309050,25600,25600,25600,25600,0
|
|
20230810,170200,2321309050,25600,25600,25600,25600,0
|
|
20230810,170100,2321309050,25600,25600,25600,25600,0
|
|
20230810,170000,2321309050,25600,25600,25600,25600,0
|
|
20230810,165900,2321309050,25600,25600,25600,25600,0
|
|
20230810,165800,2321309050,25600,25600,25600,25600,0
|
|
20230810,165700,2321309050,25600,25600,25600,25600,0
|
|
20230810,165600,2321309050,25600,25600,25600,25600,0
|
|
20230810,165500,2321309050,25600,25600,25600,25600,0
|
|
20230810,165400,2321309050,25600,25600,25600,25600,0
|
|
20230810,165300,2321309050,25600,25600,25600,25600,0
|
|
20230810,165200,2321309050,25600,25600,25600,25600,0
|
|
20230810,165100,2321309050,25600,25600,25600,25600,0
|
|
20230810,165000,2321309050,25600,25600,25600,25600,0
|
|
20230810,164900,2321309050,25600,25600,25600,25600,0
|
|
20230810,164800,2321309050,25600,25600,25600,25600,0
|
|
20230810,164700,2321309050,25600,25600,25600,25600,0
|
|
20230810,164600,2321309050,25600,25600,25600,25600,1262
|
|
20230810,164500,2321309050,25600,25600,25600,25600,0
|
|
20230810,164400,2321309050,25600,25600,25600,25600,0
|
|
20230810,164300,2321309050,25600,25600,25600,25600,0
|
|
20230810,164200,2321309050,25600,25600,25600,25600,0
|
|
20230810,164100,2321309050,25600,25600,25600,25600,0
|
|
20230810,164000,2321309050,25600,25600,25600,25600,0
|
|
20230810,163900,2321309050,25600,25600,25600,25600,0
|
|
20230810,163800,2321309050,25600,25600,25600,25600,0
|
|
20230810,163700,2321309050,25600,25600,25600,25600,0
|
|
20230810,163600,2321309050,25600,25600,25600,25600,0
|
|
20230810,163500,2321309050,25600,25600,25600,25600,0
|
|
20230810,163400,2321309050,25600,25600,25600,25600,0
|
|
20230810,163300,2321309050,25600,25600,25600,25600,0
|
|
20230810,163200,2321309050,25600,25600,25600,25600,0
|
|
20230810,163100,2321309050,25600,25600,25600,25600,0
|
|
20230810,163000,2321309050,25600,25600,25600,25600,0
|
|
20230810,162900,2321309050,25600,25600,25600,25600,0
|
|
20230810,162800,2321309050,25600,25600,25600,25600,0
|
|
20230810,162700,2321309050,25600,25600,25600,25600,0
|
|
20230810,162600,2321309050,25600,25600,25600,25600,0
|
|
20230810,162500,2321309050,25600,25600,25600,25600,0
|
|
20230810,162400,2321309050,25600,25600,25600,25600,0
|
|
20230810,162300,2321309050,25600,25600,25600,25600,0
|
|
20230810,162200,2321309050,25600,25600,25600,25600,0
|
|
20230810,162100,2321309050,25600,25600,25600,25600,0
|
|
20230810,162000,2321309050,25600,25600,25600,25600,0
|
|
20230810,161900,2321309050,25600,25600,25600,25600,0
|
|
20230810,161800,2321309050,25600,25600,25600,25600,0
|
|
20230810,161700,2321309050,25600,25600,25600,25600,0
|
|
20230810,161600,2321309050,25600,25600,25600,25600,1262
|
|
20230810,161500,2321309050,25600,25600,25600,25600,0
|
|
20230810,161400,2321309050,25600,25600,25600,25600,0
|
|
20230810,161300,2321309050,25600,25600,25600,25600,0
|
|
20230810,161200,2321309050,25600,25600,25600,25600,0
|
|
20230810,161100,2321309050,25600,25600,25600,25600,0
|
|
20230810,161000,2321309050,25600,25600,25600,25600,0
|
|
20230810,160900,2321309050,25600,25600,25600,25600,0
|
|
20230810,160800,2321309050,25600,25600,25600,25600,0
|
|
20230810,160700,2321309050,25600,25600,25600,25600,0
|
|
20230810,160600,2321309050,25600,25600,25600,25600,0
|
|
20230810,160500,2321309050,25600,25600,25600,25600,0
|
|
20230810,160400,2321309050,25600,25600,25600,25600,0
|
|
20230810,160300,2321309050,25600,25600,25600,25600,0
|
|
20230810,160200,2321309050,25600,25600,25600,25600,0
|
|
20230810,160100,2321309050,25600,25600,25600,25600,0
|
|
20230810,160000,2321309050,25600,25600,25600,25600,0
|
|
20230810,155900,2321309050,25600,25600,25600,25600,0
|
|
20230810,155800,2321309050,25600,25600,25600,25600,0
|
|
20230810,155700,2321309050,25600,25600,25600,25600,0
|
|
20230810,155600,2321309050,25600,25600,25600,25600,0
|
|
20230810,155500,2321309050,25600,25600,25600,25600,0
|
|
20230810,155400,2321309050,25600,25600,25600,25600,0
|
|
20230810,155300,2321309050,25600,25600,25600,25600,0
|
|
20230810,155200,2321309050,25600,25600,25600,25600,0
|
|
20230810,155100,2321309050,25600,25600,25600,25600,0
|
|
20230810,155000,2321309050,25600,25600,25600,25600,0
|
|
20230810,154900,2321309050,25600,25600,25600,25600,0
|
|
20230810,154800,2321309050,25600,25600,25600,25600,0
|
|
20230810,154700,2321309050,25600,25600,25600,25600,0
|
|
20230810,154600,2321309050,25600,25600,25600,25600,1262
|
|
20230810,154500,2321309050,25600,25600,25600,25600,0
|
|
20230810,154400,2321309050,25600,25600,25600,25600,0
|
|
20230810,154300,2321309050,25600,25600,25600,25600,0
|
|
20230810,154200,2321309050,25600,25600,25600,25600,0
|
|
20230810,154100,2321309050,25600,25600,25600,25600,0
|
|
20230810,154000,2321309050,25600,25600,25600,25600,0
|
|
20230810,153900,2321309050,25600,25600,25600,25600,0
|
|
20230810,153800,2321309050,25600,25600,25600,25600,0
|
|
20230810,153700,2321309050,25600,25600,25600,25600,0
|
|
20230810,153600,2321309050,25600,25600,25600,25600,0
|
|
20230810,153500,2321309050,25600,25600,25600,25600,0
|
|
20230810,153400,2321309050,25600,25600,25600,25600,0
|
|
20230810,153300,2321309050,25600,25600,25600,25600,0
|
|
20230810,153200,2321309050,25600,25600,25600,25600,0
|
|
20230810,153100,2321309050,25600,25600,25600,25600,0
|
|
20230810,153000,2321309050,25600,25600,25600,25600,1262
|
|
20230810,152900,2289001850,25600,25600,25600,25600,0
|
|
20230810,152800,2289001850,25600,25600,25600,25600,0
|
|
20230810,152700,2289001850,25600,25600,25600,25600,0
|
|
20230810,152600,2289001850,25600,25600,25600,25600,0
|
|
20230810,152500,2289001850,25600,25600,25600,25600,0
|
|
20230810,152400,2289001850,25600,25600,25600,25600,0
|
|
20230810,152300,2289001850,25600,25600,25600,25600,0
|
|
20230810,152200,2289001850,25600,25600,25600,25600,0
|
|
20230810,152100,2289001850,25600,25600,25600,25600,0
|
|
20230810,152000,2289001850,25600,25600,25600,25600,0
|
|
20230810,151900,2289001850,25600,25600,25600,25550,546
|
|
20230810,151800,2275039300,25600,25650,25650,25600,18
|
|
20230810,151700,2274577650,25650,25650,25650,25650,52
|
|
20230810,151600,2273243850,25650,25650,25650,25650,12
|
|
20230810,151500,2272936050,25600,25600,25600,25600,0
|
|
20230810,151400,2272936050,25600,25600,25600,25600,52
|
|
20230810,151300,2271604850,25550,25600,25600,25550,114
|
|
20230810,151200,2268687000,25600,25600,25600,25600,196
|
|
20230810,151100,2263669400,25600,25600,25600,25600,34
|
|
20230810,151000,2262799000,25650,25650,25650,25650,0
|
|
20230810,150900,2262799000,25650,25650,25650,25650,0
|
|
20230810,150800,2262799000,25650,25650,25700,25650,645
|
|
20230810,150700,2246254700,25650,25550,25650,25550,1140
|
|
20230810,150600,2217072050,25550,25600,25600,25550,849
|
|
20230810,150500,2195364600,25600,25600,25600,25600,131
|
|
20230810,150400,2192011000,25600,25650,25650,25600,169
|
|
20230810,150300,2187684100,25650,25650,25650,25650,12
|
|
20230810,150200,2187376300,25600,25600,25600,25600,46
|
|
20230810,150100,2186198700,25600,25600,25600,25600,0
|
|
20230810,150000,2186198700,25600,25650,25650,25600,203
|
|
20230810,145900,2180996750,25600,25600,25600,25600,0
|
|
20230810,145800,2180996750,25600,25650,25650,25600,416
|
|
20230810,145700,2170331000,25650,25650,25650,25650,252
|
|
20230810,145600,2163867200,25650,25650,25650,25650,0
|
|
20230810,145500,2163867200,25650,25650,25650,25650,2
|
|
20230810,145400,2163815900,25650,25650,25650,25650,2
|
|
20230810,145300,2163764600,25700,25700,25700,25700,5
|
|
20230810,145200,2163636100,25700,25700,25700,25700,0
|
|
20230810,145100,2163636100,25700,25700,25700,25700,37
|
|
20230810,145000,2162685200,25700,25650,25700,25650,112
|
|
20230810,144900,2159811900,25650,25650,25650,25650,10
|
|
20230810,144800,2159555400,25700,25700,25700,25700,0
|
|
20230810,144700,2159555400,25700,25700,25700,25700,10
|
|
20230810,144600,2159298400,25700,25700,25700,25700,39
|
|
20230810,144500,2158296100,25750,25700,25750,25700,54
|
|
20230810,144400,2156908200,25700,25700,25700,25700,20
|
|
20230810,144300,2156394200,25700,25700,25700,25700,0
|
|
20230810,144200,2156394200,25700,25700,25700,25700,0
|
|
20230810,144100,2156394200,25700,25700,25700,25700,0
|
|
20230810,144000,2156394200,25700,25700,25700,25700,2
|
|
20230810,143900,2156342800,25650,25650,25650,25650,0
|
|
20230810,143800,2156342800,25650,25650,25650,25650,17
|
|
20230810,143700,2155906750,25700,25700,25700,25700,1
|
|
20230810,143600,2155881050,25650,25650,25650,25650,0
|
|
20230810,143500,2155881050,25650,25650,25650,25650,0
|
|
20230810,143400,2155881050,25650,25650,25650,25650,106
|
|
20230810,143300,2153162150,25650,25700,25700,25650,40
|
|
20230810,143200,2152135900,25750,25650,25750,25650,21
|
|
20230810,143100,2151597050,25650,25700,25700,25650,102
|
|
20230810,143000,2148980650,25700,25700,25700,25650,161
|
|
20230810,142900,2144845450,25700,25700,25700,25700,106
|
|
20230810,142800,2142121250,25700,25700,25700,25700,423
|
|
20230810,142700,2131250150,25650,25650,25650,25650,1
|
|
20230810,142600,2131224500,25650,25650,25650,25650,0
|
|
20230810,142500,2131224500,25650,25650,25650,25650,0
|
|
20230810,142400,2131224500,25650,25600,25650,25600,147
|
|
20230810,142300,2127458950,25600,25700,25700,25600,526
|
|
20230810,142200,2113980000,25700,25700,25700,25700,3
|
|
20230810,142100,2113902900,25700,25700,25700,25700,153
|
|
20230810,142000,2109970800,25700,25700,25700,25700,606
|
|
20230810,141900,2094396600,25650,25700,25700,25650,296
|
|
20230810,141800,2086793500,25700,25750,25750,25700,1680
|
|
20230810,141700,2043586550,25750,25800,25850,25750,950
|
|
20230810,141600,2019084350,25850,25850,25850,25850,926
|
|
20230810,141500,1995147250,25850,25900,25950,25850,402
|
|
20230810,141400,1984753400,25950,25950,25950,25950,1
|
|
20230810,141300,1984727450,25900,25900,25900,25900,9
|
|
20230810,141200,1984494350,25950,25900,25950,25900,2
|
|
20230810,141100,1984442500,25900,25900,25900,25900,30
|
|
20230810,141000,1983665500,25900,25900,25900,25900,0
|
|
20230810,140900,1983665500,25900,25900,25900,25900,0
|
|
20230810,140800,1983665500,25900,25900,25900,25900,2
|
|
20230810,140700,1983613700,25900,25900,25900,25850,354
|
|
20230810,140600,1974456450,25850,25900,25900,25850,387
|
|
20230810,140500,1964433550,25900,25900,25900,25900,0
|
|
20230810,140400,1964433550,25900,25900,25900,25900,4
|
|
20230810,140300,1964329950,25900,25900,25900,25900,20
|
|
20230810,140200,1963811950,25900,25900,25900,25900,26
|
|
20230810,140100,1963138550,25900,25900,25900,25900,50
|
|
20230810,140000,1961843550,26000,26000,26000,25950,101
|
|
20230810,135900,1959217600,26000,26000,26000,26000,79
|
|
20230810,135800,1957163600,26000,26000,26000,26000,100
|
|
20230810,135700,1954563600,25950,25950,25950,25950,103
|
|
20230810,135600,1951890750,25900,25900,25900,25900,0
|
|
20230810,135500,1951890750,25900,25850,25900,25850,176
|
|
20230810,135400,1947334500,25900,25850,25900,25850,117
|
|
20230810,135300,1944308200,25850,25900,25900,25850,51
|
|
20230810,135200,1942989050,25900,25900,25900,25900,27
|
|
20230810,135100,1942289750,25900,26000,26000,25900,299
|
|
20230810,135000,1934535650,26050,26000,26050,26000,146
|
|
20230810,134900,1930735800,25900,25950,25950,25900,1000
|
|
20230810,134800,1904827300,26000,26000,26050,26000,240
|
|
20230810,134700,1898581200,26000,25950,26000,25950,1320
|
|
20230810,134600,1864273750,25950,25950,25950,25950,5
|
|
20230810,134500,1864144000,25950,25950,25950,25950,108
|
|
20230810,134400,1861341400,25950,25950,25950,25950,500
|
|
20230810,134300,1848366400,25950,25950,25950,25950,0
|
|
20230810,134200,1848366400,25950,25950,25950,25950,0
|
|
20230810,134100,1848366400,25950,25950,25950,25950,0
|
|
20230810,134000,1848366400,25950,25900,25950,25900,114
|
|
20230810,133900,1845413750,25900,25950,25950,25900,667
|
|
20230810,133800,1828135100,25950,25850,25950,25850,860
|
|
20230810,133700,1805871150,25850,25850,25850,25850,0
|
|
20230810,133600,1805871150,25850,25800,25850,25800,173
|
|
20230810,133500,1801401750,25850,25850,25850,25850,0
|
|
20230810,133400,1801401750,25850,25850,25850,25850,0
|
|
20230810,133300,1801401750,25850,25850,25850,25850,0
|
|
20230810,133200,1801401750,25850,25850,25850,25850,30
|
|
20230810,133100,1800626250,25850,25800,25850,25800,232
|
|
20230810,133000,1794640550,25800,25800,25800,25800,20
|
|
20230810,132900,1794124550,25850,25750,25850,25750,356
|
|
20230810,132800,1784941550,25750,25750,25750,25750,500
|
|
20230810,132700,1772066550,25750,25700,25750,25700,403
|
|
20230810,132600,1761689450,25750,25750,25750,25750,0
|
|
20230810,132500,1761689450,25750,25700,25750,25700,307
|
|
20230810,132400,1753784500,25750,25750,25750,25750,0
|
|
20230810,132300,1753784500,25750,25700,25750,25700,244
|
|
20230810,132200,1747511600,25750,25700,25750,25700,3
|
|
20230810,132100,1747434450,25750,25700,25750,25700,31
|
|
20230810,132000,1746637700,25750,25700,25750,25700,26
|
|
20230810,131900,1745969400,25750,25700,25750,25700,179
|
|
20230810,131800,1741369050,25700,25650,25700,25650,5
|
|
20230810,131700,1741240750,25650,25650,25650,25650,13
|
|
20230810,131600,1740907300,25700,25650,25700,25600,116
|
|
20230810,131500,1737928150,25650,25600,25650,25600,258
|
|
20230810,131400,1731310750,25600,25650,25650,25600,12
|
|
20230810,131300,1731003500,25600,25600,25600,25600,147
|
|
20230810,131200,1727240300,25600,25600,25600,25600,152
|
|
20230810,131100,1723349100,25600,25600,25600,25600,330
|
|
20230810,131000,1714901100,25600,25600,25600,25600,1
|
|
20230810,130900,1714875500,25550,25600,25600,25550,5
|
|
20230810,130800,1714747650,25600,25550,25600,25550,10
|
|
20230810,130700,1714492050,25550,25550,25550,25550,1
|
|
20230810,130600,1714466500,25550,25550,25550,25550,0
|
|
20230810,130500,1714466500,25550,25550,25550,25500,246
|
|
20230810,130400,1708191900,25550,25550,25550,25500,157
|
|
20230810,130300,1704185800,25500,25500,25550,25500,43
|
|
20230810,130200,1703089250,25500,25500,25500,25500,0
|
|
20230810,130100,1703089250,25500,25500,25500,25500,21
|
|
20230810,130000,1702553750,25500,25500,25500,25500,1
|
|
20230810,125900,1702528250,25500,25500,25500,25500,2
|
|
20230810,125800,1702477250,25500,25500,25500,25500,1
|
|
20230810,125700,1702451750,25500,25500,25550,25500,52
|
|
20230810,125600,1701123250,25550,25500,25550,25500,52
|
|
20230810,125500,1699794750,25550,25500,25550,25500,52
|
|
20230810,125400,1698466250,25550,25500,25550,25500,117
|
|
20230810,125300,1695477000,25550,25500,25550,25500,2
|
|
20230810,125200,1695425950,25450,25450,25450,25450,1
|
|
20230810,125100,1695400500,25450,25500,25500,25450,104
|
|
20230810,125000,1692752900,25550,25550,25550,25550,1
|
|
20230810,124900,1692727350,25500,25450,25500,25450,64
|
|
20230810,124800,1691096600,25450,25500,25500,25450,2
|
|
20230810,124700,1691045650,25500,25500,25500,25500,479
|
|
20230810,124600,1678831150,25500,25500,25500,25500,5
|
|
20230810,124500,1678703650,25500,25500,25500,25500,52
|
|
20230810,124400,1677377650,25500,25500,25500,25500,52
|
|
20230810,124300,1676051650,25500,25500,25500,25500,79
|
|
20230810,124200,1674037150,25500,25500,25500,25500,2
|
|
20230810,124100,1673986150,25550,25500,25550,25500,101
|
|
20230810,124000,1671405650,25500,25550,25550,25500,3
|
|
20230810,123900,1671329050,25500,25500,25550,25500,3
|
|
20230810,123800,1671252500,25500,25500,25500,25500,1
|
|
20230810,123700,1671227000,25550,25550,25550,25550,209
|
|
20230810,123600,1665887050,25550,25550,25550,25550,1
|
|
20230810,123500,1665861500,25550,25600,25600,25550,8
|
|
20230810,123400,1665656800,25550,25550,25550,25550,4
|
|
20230810,123300,1665554600,25550,25550,25550,25550,2
|
|
20230810,123200,1665503500,25550,25550,25550,25550,32
|
|
20230810,123100,1664685900,25600,25550,25600,25550,2
|
|
20230810,123000,1664634750,25550,25600,25600,25550,7
|
|
20230810,122900,1664455850,25550,25600,25600,25550,2
|
|
20230810,122800,1664404700,25550,25600,25600,25550,122
|
|
20230810,122700,1661281600,25600,25500,25600,25500,3
|
|
20230810,122600,1661204950,25600,25550,25600,25550,122
|
|
20230810,122500,1658081800,25500,25600,25600,25500,85
|
|
20230810,122400,1655906150,25500,25500,25500,25500,1
|
|
20230810,122300,1655880650,25500,25500,25500,25500,1
|
|
20230810,122200,1655855150,25500,25550,25550,25500,192
|
|
20230810,122100,1650954950,25550,25550,25550,25550,1
|
|
20230810,122000,1650929400,25600,25550,25600,25550,2
|
|
20230810,121900,1650878250,25600,25550,25600,25550,83
|
|
20230810,121800,1648753550,25500,25500,25500,25500,1
|
|
20230810,121700,1648728050,25600,25500,25600,25500,3
|
|
20230810,121600,1648651400,25550,25550,25550,25550,1
|
|
20230810,121500,1648625850,25500,25500,25600,25500,84
|
|
20230810,121400,1646475850,25550,25550,25550,25550,1
|
|
20230810,121300,1646450300,25600,25550,25600,25500,4
|
|
20230810,121200,1646348050,25600,25600,25600,25600,10
|
|
20230810,121100,1646092050,25500,25550,25600,25500,53
|
|
20230810,121000,1644735400,25600,25500,25600,25500,3
|
|
20230810,120900,1644658700,25550,25600,25600,25550,61
|
|
20230810,120800,1643097150,25600,25500,25600,25500,53
|
|
20230810,120700,1641740500,25600,25600,25600,25600,60
|
|
20230810,120600,1640204500,25600,25550,25600,25500,321
|
|
20230810,120500,1632003150,25500,25500,25550,25500,14
|
|
20230810,120400,1631646050,25550,25500,25550,25500,62
|
|
20230810,120300,1630062000,25450,25550,25550,25450,13
|
|
20230810,120200,1629730050,25550,25500,25550,25450,64
|
|
20230810,120100,1628098050,25450,25450,25500,25450,72
|
|
20230810,120000,1626262150,25500,25450,25500,25450,21
|
|
20230810,115900,1625726700,25500,25500,25500,25450,74
|
|
20230810,115800,1623839750,25450,25500,25500,25450,2
|
|
20230810,115700,1623788800,25450,25500,25500,25450,41
|
|
20230810,115600,1622743350,25450,25450,25500,25450,3
|
|
20230810,115500,1622666950,25500,25450,25500,25450,11
|
|
20230810,115400,1622386500,25450,25450,25450,25450,2
|
|
20230810,115300,1622335600,25500,25450,25500,25450,25
|
|
20230810,115200,1621698150,25450,25450,25450,25450,10
|
|
20230810,115100,1621443650,25500,25450,25500,25450,29
|
|
20230810,115000,1620704250,25500,25450,25500,25450,52
|
|
20230810,114900,1619378350,25450,25450,25500,25450,30
|
|
20230810,114800,1618613600,25500,25450,25500,25450,38
|
|
20230810,114700,1617644650,25500,25500,25500,25500,25
|
|
20230810,114600,1617007150,25450,25500,25500,25450,57
|
|
20230810,114500,1615555750,25500,25450,25500,25450,123
|
|
20230810,114400,1612424400,25400,25400,25400,25400,153
|
|
20230810,114300,1608538200,25400,25400,25450,25400,26
|
|
20230810,114200,1607877700,25400,25400,25400,25400,1
|
|
20230810,114100,1607852300,25450,25450,25450,25450,78
|
|
20230810,114000,1605867200,25450,25450,25450,25450,0
|
|
20230810,113900,1605867200,25450,25500,25500,25450,35
|
|
20230810,113800,1604976350,25500,25450,25500,25450,2
|
|
20230810,113700,1604925400,25450,25450,25500,25450,321
|
|
20230810,113600,1596755850,25450,25450,25500,25450,149
|
|
20230810,113500,1592957500,25450,25450,25450,25450,4
|
|
20230810,113400,1592855700,25450,25450,25450,25450,9
|
|
20230810,113300,1592626650,25450,25450,25450,25450,90
|
|
20230810,113200,1590336150,25450,25450,25450,25450,3
|
|
20230810,113100,1590259800,25450,25450,25450,25450,43
|
|
20230810,113000,1589165450,25450,25450,25450,25450,1
|
|
20230810,112900,1589140000,25450,25450,25450,25450,27
|
|
20230810,112800,1588452850,25450,25450,25450,25450,1
|
|
20230810,112700,1588427400,25450,25500,25500,25450,4
|
|
20230810,112600,1588325450,25450,25450,25450,25450,9
|
|
20230810,112500,1588096400,25450,25450,25500,25450,5
|
|
20230810,112400,1587969100,25450,25450,25450,25450,4
|
|
20230810,112300,1587867300,25450,25450,25450,25450,44
|
|
20230810,112200,1586747500,25450,25450,25450,25450,10
|
|
20230810,112100,1586493000,25450,25450,25450,25450,6
|
|
20230810,112000,1586340300,25400,25400,25400,25400,1
|
|
20230810,111900,1586314900,25400,25400,25400,25400,2
|
|
20230810,111800,1586264100,25400,25450,25500,25400,61
|
|
20230810,111700,1584713300,25450,25450,25450,25450,226
|
|
20230810,111600,1578961600,25450,25450,25450,25450,1
|
|
20230810,111500,1578936150,25450,25450,25500,25400,23
|
|
20230810,111400,1578350800,25400,25400,25400,25400,1
|
|
20230810,111300,1578325400,25450,25450,25500,25450,154
|
|
20230810,111200,1574406050,25400,25400,25400,25400,1
|
|
20230810,111100,1574380650,25400,25350,25400,25350,62
|
|
20230810,111000,1572806600,25350,25350,25400,25350,62
|
|
20230810,110900,1571233850,25350,25350,25350,25350,4
|
|
20230810,110800,1571132450,25350,25350,25350,25350,49
|
|
20230810,110700,1569890300,25350,25350,25350,25350,9
|
|
20230810,110600,1569662150,25300,25300,25300,25300,470
|
|
20230810,110500,1557771150,25300,25250,25300,25250,46
|
|
20230810,110400,1556609600,25250,25250,25250,25250,108
|
|
20230810,110300,1553882600,25250,25300,25300,25250,644
|
|
20230810,110200,1537621000,25300,25250,25300,25250,58
|
|
20230810,110100,1536155850,25300,25300,25300,25300,252
|
|
20230810,110000,1529780250,25400,25350,25400,25300,26
|
|
20230810,105900,1529120450,25350,25350,25350,25300,186
|
|
20230810,105800,1524407500,25350,25350,25350,25350,2
|
|
20230810,105700,1524356800,25400,25350,25400,25350,20
|
|
20230810,105600,1523848850,25350,25400,25400,25350,4
|
|
20230810,105500,1523747300,25400,25400,25400,25400,73
|
|
20230810,105400,1521893100,25450,25450,25450,25450,2
|
|
20230810,105300,1521842200,25400,25400,25400,25400,101
|
|
20230810,105200,1519276800,25550,25400,25550,25250,3231
|
|
20230810,105100,1437606200,25400,25450,25450,25400,392
|
|
20230810,105000,1427636100,25450,25450,25450,25450,268
|
|
20230810,104900,1420815500,25500,25500,25500,25500,672
|
|
20230810,104800,1403679500,25500,25550,25550,25500,105
|
|
20230810,104700,1400996800,25600,25450,25600,25450,316
|
|
20230810,104600,1392938500,25450,25500,25500,25450,52
|
|
20230810,104500,1391612550,25500,25500,25500,25400,22
|
|
20230810,104400,1391052400,25450,25450,25450,25450,21
|
|
20230810,104300,1390517950,25400,25400,25400,25400,120
|
|
20230810,104200,1387469950,25400,25450,25450,25400,2
|
|
20230810,104100,1387419100,25400,25450,25450,25400,18
|
|
20230810,104000,1386961050,25400,25450,25500,25400,113
|
|
20230810,103900,1384086450,25450,25450,25450,25450,136
|
|
20230810,103800,1380625250,25450,25450,25450,25450,1
|
|
20230810,103700,1380599800,25450,25450,25450,25450,23
|
|
20230810,103600,1380014450,25600,25450,25600,25400,1221
|
|
20230810,103500,1348956900,25450,25500,25600,25450,516
|
|
20230810,103400,1335808500,25550,25550,25550,25550,52
|
|
20230810,103300,1334479900,25550,25550,25550,25550,2
|
|
20230810,103200,1334428800,25600,25600,25600,25600,50
|
|
20230810,103100,1333148800,25600,25550,25600,25550,4
|
|
20230810,103000,1333046500,25550,25600,25600,25550,278
|
|
20230810,102900,1325935350,25600,25650,25650,25600,8
|
|
20230810,102800,1325730500,25650,25600,25650,25600,2
|
|
20230810,102700,1325679250,25600,25600,25650,25600,14
|
|
20230810,102600,1325320800,25600,25600,25600,25600,2
|
|
20230810,102500,1325269600,25650,25600,25650,25600,20
|
|
20230810,102400,1324757350,25600,25650,25650,25600,24
|
|
20230810,102300,1324142900,25600,25650,25650,25600,413
|
|
20230810,102200,1313549500,25650,25650,25650,25500,1327
|
|
20230810,102100,1279606250,25650,25650,25700,25650,78
|
|
20230810,102000,1277603950,25700,25700,25700,25700,7
|
|
20230810,101900,1277424050,25700,25650,25700,25650,6
|
|
20230810,101800,1277269900,25650,25650,25650,25650,2
|
|
20230810,101700,1277218600,25650,25650,25650,25650,150
|
|
20230810,101600,1273371100,25650,25650,25650,25650,143
|
|
20230810,101500,1269703150,25650,25650,25700,25650,888
|
|
20230810,101400,1246924900,25650,25750,25750,25650,655
|
|
20230810,101300,1230089350,25750,25850,25850,25750,436
|
|
20230810,101200,1218845400,25800,25850,25850,25800,20
|
|
20230810,101100,1218328500,25800,25850,25850,25800,20
|
|
20230810,101000,1217812000,25850,25800,25850,25800,13
|
|
20230810,100900,1217476000,25800,25900,25900,25800,245
|
|
20230810,100800,1211154000,25800,25900,25900,25800,105
|
|
20230810,100700,1208439900,25900,25850,25900,25800,102
|
|
20230810,100600,1205808150,25850,25800,25850,25800,2
|
|
20230810,100500,1205756500,25800,25800,25800,25800,57
|
|
20230810,100400,1204285900,25800,25850,25850,25800,252
|
|
20230810,100300,1197781150,25850,25900,25900,25850,3
|
|
20230810,100200,1197703500,26100,26100,26100,26100,144
|
|
20230810,100100,1193945100,26050,26050,26050,26050,26
|
|
20230810,100000,1193267800,26050,26000,26050,26000,176
|
|
20230810,095900,1188691550,26000,25850,26000,25800,497
|
|
20230810,095800,1175795550,25900,25800,25950,25800,100
|
|
20230810,095700,1173213950,25850,25900,25900,25850,104
|
|
20230810,095600,1170524950,25950,25850,25950,25850,48
|
|
20230810,095500,1169282200,25850,25850,25850,25850,2
|
|
20230810,095400,1169230500,25850,25800,25850,25800,128
|
|
20230810,095300,1165921850,25800,25850,25850,25800,180
|
|
20230810,095200,1161273750,25850,25850,25850,25850,43
|
|
20230810,095100,1160162200,25850,25850,25850,25850,20
|
|
20230810,095000,1159645200,25800,25800,25800,25800,62
|
|
20230810,094900,1158045600,25800,25850,25850,25800,82
|
|
20230810,094800,1155926200,25850,25700,25850,25650,214
|
|
20230810,094700,1150432800,25700,25650,25700,25650,31
|
|
20230810,094600,1149637150,25650,25700,25700,25650,1410
|
|
20230810,094500,1113446700,25650,25750,25750,25650,1137
|
|
20230810,094400,1084231500,25750,25850,25850,25750,1812
|
|
20230810,094300,1037540000,25900,25900,25900,25900,59
|
|
20230810,094200,1036011900,25950,25950,25950,25950,503
|
|
20230810,094100,1022959050,26000,26000,26000,26000,51
|
|
20230810,094000,1021633050,26000,26050,26050,26000,53
|
|
20230810,093900,1020254950,26000,25950,26000,25950,529
|
|
20230810,093800,1006501750,26000,25950,26000,25950,99
|
|
20230810,093700,1003932300,25950,25950,25950,25950,58
|
|
20230810,093600,1002427200,25950,25900,25950,25900,51
|
|
20230810,093500,1001105750,25800,25900,25950,25800,287
|
|
20230810,093400,993687300,25900,25850,25900,25800,55
|
|
20230810,093300,992267150,25800,25800,25800,25800,3
|
|
20230810,093200,992189750,25800,25800,25800,25750,413
|
|
20230810,093100,981541100,25800,26000,26000,25800,389
|
|
20230810,093000,971502650,25850,25850,25850,25800,573
|
|
20230810,092900,956697750,26000,26050,26050,25850,710
|
|
20230810,092800,938288800,26050,26250,26250,26000,3244
|
|
20230810,092700,853609600,26200,26250,26300,26200,522
|
|
20230810,092600,839904850,26250,26300,26350,26250,236
|
|
20230810,092500,833704800,26350,26350,26350,26300,749
|
|
20230810,092400,814004050,26350,26350,26350,26300,412
|
|
20230810,092300,803147900,26350,26350,26350,26300,327
|
|
20230810,092200,794531500,26350,26400,26400,26350,617
|
|
20230810,092100,778273000,26300,26400,26450,26300,619
|
|
20230810,092000,761934000,26400,26300,26450,26300,3098
|
|
20230810,091900,680214500,26300,26300,26300,26300,184
|
|
20230810,091800,675375300,26300,26300,26300,26250,205
|
|
20230810,091700,669986350,26300,26350,26350,26300,273
|
|
20230810,091600,662805450,26350,26300,26400,26300,1577
|
|
20230810,091500,621248450,26300,26250,26300,26200,643
|
|
20230810,091400,604359050,26250,26250,26300,26250,482
|
|
20230810,091300,591699650,26300,26300,26300,26200,895
|
|
20230810,091200,568206800,26300,26250,26300,26250,217
|
|
20230810,091100,562500150,26250,26300,26350,26250,2074
|
|
20230810,091000,507912800,26300,26200,26300,26200,829
|
|
20230810,090900,486138350,26200,26250,26250,26200,131
|
|
20230810,090800,482703000,26250,26200,26250,26100,641
|
|
20230810,090700,465963550,26150,26450,26450,26150,1807
|
|
20230810,090600,418397250,26400,26350,26500,26350,6438
|
|
20230810,090500,248069600,26350,26100,26350,26100,2410
|
|
20230810,090400,184771400,26150,25900,26150,25850,1228
|
|
20230810,090300,152927200,25900,26150,26150,25900,428
|
|
20230810,090200,141819350,26000,26100,26100,25950,390
|
|
20230810,090100,131680200,26200,26100,26250,26100,2554
|
|
20230810,090000,64689450,26150,26200,26250,25800,2474
|