717 lines
37 KiB
CSV
717 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,205400,1097723550,25850,25850,25850,25850,1279
|
|
20230814,205300,1097723550,25850,25850,25850,25850,0
|
|
20230814,205200,1097723550,25850,25850,25850,25850,0
|
|
20230814,205100,1097723550,25850,25850,25850,25850,0
|
|
20230814,205000,1097723550,25850,25850,25850,25850,0
|
|
20230814,204900,1097723550,25850,25850,25850,25850,0
|
|
20230814,204800,1097723550,25850,25850,25850,25850,0
|
|
20230814,204700,1097723550,25850,25850,25850,25850,0
|
|
20230814,204600,1097723550,25850,25850,25850,25850,0
|
|
20230814,204500,1097723550,25850,25850,25850,25850,0
|
|
20230814,204400,1097723550,25850,25850,25850,25850,0
|
|
20230814,204300,1097723550,25850,25850,25850,25850,0
|
|
20230814,204200,1097723550,25850,25850,25850,25850,0
|
|
20230814,204100,1097723550,25850,25850,25850,25850,0
|
|
20230814,204000,1097723550,25850,25850,25850,25850,0
|
|
20230814,203900,1097723550,25850,25850,25850,25850,0
|
|
20230814,203800,1097723550,25850,25850,25850,25850,0
|
|
20230814,203700,1097723550,25850,25850,25850,25850,0
|
|
20230814,203600,1097723550,25850,25850,25850,25850,0
|
|
20230814,203500,1097723550,25850,25850,25850,25850,0
|
|
20230814,203400,1097723550,25850,25850,25850,25850,0
|
|
20230814,203300,1097723550,25850,25850,25850,25850,0
|
|
20230814,203200,1097723550,25850,25850,25850,25850,0
|
|
20230814,203100,1097723550,25850,25850,25850,25850,0
|
|
20230814,203000,1097723550,25850,25850,25850,25850,0
|
|
20230814,202900,1097723550,25850,25850,25850,25850,0
|
|
20230814,202800,1097723550,25850,25850,25850,25850,0
|
|
20230814,202700,1097723550,25850,25850,25850,25850,0
|
|
20230814,202600,1097723550,25850,25850,25850,25850,0
|
|
20230814,202500,1097723550,25850,25850,25850,25850,0
|
|
20230814,202400,1097723550,25850,25850,25850,25850,1279
|
|
20230814,202300,1097723550,25850,25850,25850,25850,0
|
|
20230814,202200,1097723550,25850,25850,25850,25850,0
|
|
20230814,202100,1097723550,25850,25850,25850,25850,0
|
|
20230814,202000,1097723550,25850,25850,25850,25850,0
|
|
20230814,201900,1097723550,25850,25850,25850,25850,0
|
|
20230814,201800,1097723550,25850,25850,25850,25850,0
|
|
20230814,201700,1097723550,25850,25850,25850,25850,0
|
|
20230814,201600,1097723550,25850,25850,25850,25850,0
|
|
20230814,201500,1097723550,25850,25850,25850,25850,0
|
|
20230814,201400,1097723550,25850,25850,25850,25850,0
|
|
20230814,201300,1097723550,25850,25850,25850,25850,0
|
|
20230814,201200,1097723550,25850,25850,25850,25850,0
|
|
20230814,201100,1097723550,25850,25850,25850,25850,0
|
|
20230814,201000,1097723550,25850,25850,25850,25850,0
|
|
20230814,200900,1097723550,25850,25850,25850,25850,0
|
|
20230814,200800,1097723550,25850,25850,25850,25850,0
|
|
20230814,200700,1097723550,25850,25850,25850,25850,0
|
|
20230814,200600,1097723550,25850,25850,25850,25850,0
|
|
20230814,200500,1097723550,25850,25850,25850,25850,0
|
|
20230814,200400,1097723550,25850,25850,25850,25850,0
|
|
20230814,200300,1097723550,25850,25850,25850,25850,0
|
|
20230814,200200,1097723550,25850,25850,25850,25850,0
|
|
20230814,200100,1097723550,25850,25850,25850,25850,0
|
|
20230814,200000,1097723550,25850,25850,25850,25850,0
|
|
20230814,195900,1097723550,25850,25850,25850,25850,0
|
|
20230814,195800,1097723550,25850,25850,25850,25850,0
|
|
20230814,195700,1097723550,25850,25850,25850,25850,0
|
|
20230814,195600,1097723550,25850,25850,25850,25850,0
|
|
20230814,195500,1097723550,25850,25850,25850,25850,0
|
|
20230814,195400,1097723550,25850,25850,25850,25850,1279
|
|
20230814,195300,1097723550,25850,25850,25850,25850,0
|
|
20230814,195200,1097723550,25850,25850,25850,25850,0
|
|
20230814,195100,1097723550,25850,25850,25850,25850,0
|
|
20230814,195000,1097723550,25850,25850,25850,25850,0
|
|
20230814,194900,1097723550,25850,25850,25850,25850,0
|
|
20230814,194800,1097723550,25850,25850,25850,25850,0
|
|
20230814,194700,1097723550,25850,25850,25850,25850,0
|
|
20230814,194600,1097723550,25850,25850,25850,25850,0
|
|
20230814,194500,1097723550,25850,25850,25850,25850,0
|
|
20230814,194400,1097723550,25850,25850,25850,25850,0
|
|
20230814,194300,1097723550,25850,25850,25850,25850,0
|
|
20230814,194200,1097723550,25850,25850,25850,25850,0
|
|
20230814,194100,1097723550,25850,25850,25850,25850,0
|
|
20230814,194000,1097723550,25850,25850,25850,25850,0
|
|
20230814,193900,1097723550,25850,25850,25850,25850,0
|
|
20230814,193800,1097723550,25850,25850,25850,25850,0
|
|
20230814,193700,1097723550,25850,25850,25850,25850,0
|
|
20230814,193600,1097723550,25850,25850,25850,25850,0
|
|
20230814,193500,1097723550,25850,25850,25850,25850,0
|
|
20230814,193400,1097723550,25850,25850,25850,25850,0
|
|
20230814,193300,1097723550,25850,25850,25850,25850,0
|
|
20230814,193200,1097723550,25850,25850,25850,25850,0
|
|
20230814,193100,1097723550,25850,25850,25850,25850,0
|
|
20230814,193000,1097723550,25850,25850,25850,25850,0
|
|
20230814,192900,1097723550,25850,25850,25850,25850,0
|
|
20230814,192800,1097723550,25850,25850,25850,25850,0
|
|
20230814,192700,1097723550,25850,25850,25850,25850,0
|
|
20230814,192600,1097723550,25850,25850,25850,25850,0
|
|
20230814,192500,1097723550,25850,25850,25850,25850,0
|
|
20230814,192400,1097723550,25850,25850,25850,25850,1279
|
|
20230814,192300,1097723550,25850,25850,25850,25850,0
|
|
20230814,192200,1097723550,25850,25850,25850,25850,0
|
|
20230814,192100,1097723550,25850,25850,25850,25850,0
|
|
20230814,192000,1097723550,25850,25850,25850,25850,0
|
|
20230814,191900,1097723550,25850,25850,25850,25850,0
|
|
20230814,191800,1097723550,25850,25850,25850,25850,0
|
|
20230814,191700,1097723550,25850,25850,25850,25850,0
|
|
20230814,191600,1097723550,25850,25850,25850,25850,0
|
|
20230814,191500,1097723550,25850,25850,25850,25850,0
|
|
20230814,191400,1097723550,25850,25850,25850,25850,0
|
|
20230814,191300,1097723550,25850,25850,25850,25850,0
|
|
20230814,191200,1097723550,25850,25850,25850,25850,0
|
|
20230814,191100,1097723550,25850,25850,25850,25850,0
|
|
20230814,191000,1097723550,25850,25850,25850,25850,0
|
|
20230814,190900,1097723550,25850,25850,25850,25850,0
|
|
20230814,190800,1097723550,25850,25850,25850,25850,0
|
|
20230814,190700,1097723550,25850,25850,25850,25850,0
|
|
20230814,190600,1097723550,25850,25850,25850,25850,0
|
|
20230814,190500,1097723550,25850,25850,25850,25850,0
|
|
20230814,190400,1097723550,25850,25850,25850,25850,0
|
|
20230814,190300,1097723550,25850,25850,25850,25850,0
|
|
20230814,190200,1097723550,25850,25850,25850,25850,0
|
|
20230814,190100,1097723550,25850,25850,25850,25850,0
|
|
20230814,190000,1097723550,25850,25850,25850,25850,0
|
|
20230814,185900,1097723550,25850,25850,25850,25850,0
|
|
20230814,185800,1097723550,25850,25850,25850,25850,0
|
|
20230814,185700,1097723550,25850,25850,25850,25850,0
|
|
20230814,185600,1097723550,25850,25850,25850,25850,0
|
|
20230814,185500,1097723550,25850,25850,25850,25850,0
|
|
20230814,185400,1097723550,25850,25850,25850,25850,1279
|
|
20230814,185300,1097723550,25850,25850,25850,25850,0
|
|
20230814,185200,1097723550,25850,25850,25850,25850,0
|
|
20230814,185100,1097723550,25850,25850,25850,25850,0
|
|
20230814,185000,1097723550,25850,25850,25850,25850,0
|
|
20230814,184900,1097723550,25850,25850,25850,25850,0
|
|
20230814,184800,1097723550,25850,25850,25850,25850,0
|
|
20230814,184700,1097723550,25850,25850,25850,25850,0
|
|
20230814,184600,1097723550,25850,25850,25850,25850,0
|
|
20230814,184500,1097723550,25850,25850,25850,25850,0
|
|
20230814,184400,1097723550,25850,25850,25850,25850,0
|
|
20230814,184300,1097723550,25850,25850,25850,25850,0
|
|
20230814,184200,1097723550,25850,25850,25850,25850,0
|
|
20230814,184100,1097723550,25850,25850,25850,25850,0
|
|
20230814,184000,1097723550,25850,25850,25850,25850,0
|
|
20230814,183900,1097723550,25850,25850,25850,25850,0
|
|
20230814,183800,1097723550,25850,25850,25850,25850,0
|
|
20230814,183700,1097723550,25850,25850,25850,25850,0
|
|
20230814,183600,1097723550,25850,25850,25850,25850,0
|
|
20230814,183500,1097723550,25850,25850,25850,25850,0
|
|
20230814,183400,1097723550,25850,25850,25850,25850,0
|
|
20230814,183300,1097723550,25850,25850,25850,25850,0
|
|
20230814,183200,1097723550,25850,25850,25850,25850,0
|
|
20230814,183100,1097723550,25850,25850,25850,25850,0
|
|
20230814,183000,1097723550,25850,25850,25850,25850,0
|
|
20230814,182900,1097723550,25850,25850,25850,25850,0
|
|
20230814,182800,1097723550,25850,25850,25850,25850,0
|
|
20230814,182700,1097723550,25850,25850,25850,25850,0
|
|
20230814,182600,1097723550,25850,25850,25850,25850,0
|
|
20230814,182500,1097723550,25850,25850,25850,25850,0
|
|
20230814,182400,1097723550,25850,25850,25850,25850,1279
|
|
20230814,182300,1097723550,25850,25850,25850,25850,0
|
|
20230814,182200,1097723550,25850,25850,25850,25850,0
|
|
20230814,182100,1097723550,25850,25850,25850,25850,0
|
|
20230814,182000,1097723550,25850,25850,25850,25850,0
|
|
20230814,181900,1097723550,25850,25850,25850,25850,0
|
|
20230814,181800,1097723550,25850,25850,25850,25850,0
|
|
20230814,181700,1097723550,25850,25850,25850,25850,0
|
|
20230814,181600,1097723550,25850,25850,25850,25850,0
|
|
20230814,181500,1097723550,25850,25850,25850,25850,0
|
|
20230814,181400,1097723550,25850,25850,25850,25850,0
|
|
20230814,181300,1097723550,25850,25850,25850,25850,0
|
|
20230814,181200,1097723550,25850,25850,25850,25850,0
|
|
20230814,181100,1097723550,25850,25850,25850,25850,0
|
|
20230814,181000,1097723550,25850,25850,25850,25850,0
|
|
20230814,180900,1097723550,25850,25850,25850,25850,0
|
|
20230814,180800,1097723550,25850,25850,25850,25850,0
|
|
20230814,180700,1097723550,25850,25850,25850,25850,0
|
|
20230814,180600,1097723550,25850,25850,25850,25850,0
|
|
20230814,180500,1097723550,25850,25850,25850,25850,0
|
|
20230814,180400,1097723550,25850,25850,25850,25850,0
|
|
20230814,180300,1097723550,25850,25850,25850,25850,0
|
|
20230814,180200,1097723550,25850,25850,25850,25850,0
|
|
20230814,180100,1097723550,25850,25850,25850,25850,0
|
|
20230814,180000,1097723550,25850,25850,25850,25850,0
|
|
20230814,175900,1097723550,25850,25850,25850,25850,0
|
|
20230814,175800,1097723550,25850,25850,25850,25850,0
|
|
20230814,175700,1097723550,25850,25850,25850,25850,0
|
|
20230814,175600,1097723550,25850,25850,25850,25850,0
|
|
20230814,175500,1097723550,25850,25850,25850,25850,0
|
|
20230814,175400,1097723550,25850,25850,25850,25850,1279
|
|
20230814,175300,1097723550,25850,25850,25850,25850,0
|
|
20230814,175200,1097723550,25850,25850,25850,25850,0
|
|
20230814,175100,1097723550,25850,25850,25850,25850,0
|
|
20230814,175000,1097723550,25850,25850,25850,25850,0
|
|
20230814,174900,1097723550,25850,25850,25850,25850,0
|
|
20230814,174800,1097723550,25850,25850,25850,25850,0
|
|
20230814,174700,1097723550,25850,25850,25850,25850,0
|
|
20230814,174600,1097723550,25850,25850,25850,25850,0
|
|
20230814,174500,1097723550,25850,25850,25850,25850,0
|
|
20230814,174400,1097723550,25850,25850,25850,25850,0
|
|
20230814,174300,1097723550,25850,25850,25850,25850,0
|
|
20230814,174200,1097723550,25850,25850,25850,25850,0
|
|
20230814,174100,1097723550,25850,25850,25850,25850,0
|
|
20230814,174000,1097723550,25850,25850,25850,25850,0
|
|
20230814,173900,1097723550,25850,25850,25850,25850,0
|
|
20230814,173800,1097723550,25850,25850,25850,25850,0
|
|
20230814,173700,1097723550,25850,25850,25850,25850,0
|
|
20230814,173600,1097723550,25850,25850,25850,25850,0
|
|
20230814,173500,1097723550,25850,25850,25850,25850,0
|
|
20230814,173400,1097723550,25850,25850,25850,25850,0
|
|
20230814,173300,1097723550,25850,25850,25850,25850,0
|
|
20230814,173200,1097723550,25850,25850,25850,25850,0
|
|
20230814,173100,1097723550,25850,25850,25850,25850,0
|
|
20230814,173000,1097723550,25850,25850,25850,25850,0
|
|
20230814,172900,1097723550,25850,25850,25850,25850,0
|
|
20230814,172800,1097723550,25850,25850,25850,25850,0
|
|
20230814,172700,1097723550,25850,25850,25850,25850,0
|
|
20230814,172600,1097723550,25850,25850,25850,25850,0
|
|
20230814,172500,1097723550,25850,25850,25850,25850,0
|
|
20230814,172400,1097723550,25850,25850,25850,25850,1279
|
|
20230814,172300,1097723550,25850,25850,25850,25850,0
|
|
20230814,172200,1097723550,25850,25850,25850,25850,0
|
|
20230814,172100,1097723550,25850,25850,25850,25850,0
|
|
20230814,172000,1097723550,25850,25850,25850,25850,0
|
|
20230814,171900,1097723550,25850,25850,25850,25850,0
|
|
20230814,171800,1097723550,25850,25850,25850,25850,0
|
|
20230814,171700,1097723550,25850,25850,25850,25850,0
|
|
20230814,171600,1097723550,25850,25850,25850,25850,0
|
|
20230814,171500,1097723550,25850,25850,25850,25850,0
|
|
20230814,171400,1097723550,25850,25850,25850,25850,0
|
|
20230814,171300,1097723550,25850,25850,25850,25850,0
|
|
20230814,171200,1097723550,25850,25850,25850,25850,0
|
|
20230814,171100,1097723550,25850,25850,25850,25850,0
|
|
20230814,171000,1097723550,25850,25850,25850,25850,0
|
|
20230814,170900,1097723550,25850,25850,25850,25850,0
|
|
20230814,170800,1097723550,25850,25850,25850,25850,0
|
|
20230814,170700,1097723550,25850,25850,25850,25850,0
|
|
20230814,170600,1097723550,25850,25850,25850,25850,0
|
|
20230814,170500,1097723550,25850,25850,25850,25850,0
|
|
20230814,170400,1097723550,25850,25850,25850,25850,0
|
|
20230814,170300,1097723550,25850,25850,25850,25850,0
|
|
20230814,170200,1097723550,25850,25850,25850,25850,0
|
|
20230814,170100,1097723550,25850,25850,25850,25850,0
|
|
20230814,170000,1097723550,25850,25850,25850,25850,0
|
|
20230814,165900,1097723550,25850,25850,25850,25850,0
|
|
20230814,165800,1097723550,25850,25850,25850,25850,0
|
|
20230814,165700,1097723550,25850,25850,25850,25850,0
|
|
20230814,165600,1097723550,25850,25850,25850,25850,0
|
|
20230814,165500,1097723550,25850,25850,25850,25850,0
|
|
20230814,165400,1097723550,25850,25850,25850,25850,1279
|
|
20230814,165300,1097723550,25850,25850,25850,25850,0
|
|
20230814,165200,1097723550,25850,25850,25850,25850,0
|
|
20230814,165100,1097723550,25850,25850,25850,25850,0
|
|
20230814,165000,1097723550,25850,25850,25850,25850,0
|
|
20230814,164900,1097723550,25850,25850,25850,25850,0
|
|
20230814,164800,1097723550,25850,25850,25850,25850,0
|
|
20230814,164700,1097723550,25850,25850,25850,25850,0
|
|
20230814,164600,1097723550,25850,25850,25850,25850,0
|
|
20230814,164500,1097723550,25850,25850,25850,25850,0
|
|
20230814,164400,1097723550,25850,25850,25850,25850,0
|
|
20230814,164300,1097723550,25850,25850,25850,25850,0
|
|
20230814,164200,1097723550,25850,25850,25850,25850,0
|
|
20230814,164100,1097723550,25850,25850,25850,25850,0
|
|
20230814,164000,1097723550,25850,25850,25850,25850,0
|
|
20230814,163900,1097723550,25850,25850,25850,25850,0
|
|
20230814,163800,1097723550,25850,25850,25850,25850,0
|
|
20230814,163700,1097723550,25850,25850,25850,25850,0
|
|
20230814,163600,1097723550,25850,25850,25850,25850,0
|
|
20230814,163500,1097723550,25850,25850,25850,25850,0
|
|
20230814,163400,1097723550,25850,25850,25850,25850,0
|
|
20230814,163300,1097723550,25850,25850,25850,25850,0
|
|
20230814,163200,1097723550,25850,25850,25850,25850,0
|
|
20230814,163100,1097723550,25850,25850,25850,25850,0
|
|
20230814,163000,1097723550,25850,25850,25850,25850,0
|
|
20230814,162900,1097723550,25850,25850,25850,25850,0
|
|
20230814,162800,1097723550,25850,25850,25850,25850,0
|
|
20230814,162700,1097723550,25850,25850,25850,25850,0
|
|
20230814,162600,1097723550,25850,25850,25850,25850,0
|
|
20230814,162500,1097723550,25850,25850,25850,25850,0
|
|
20230814,162400,1097723550,25850,25850,25850,25850,1279
|
|
20230814,162300,1097723550,25850,25850,25850,25850,0
|
|
20230814,162200,1097723550,25850,25850,25850,25850,0
|
|
20230814,162100,1097723550,25850,25850,25850,25850,0
|
|
20230814,162000,1097723550,25850,25850,25850,25850,0
|
|
20230814,161900,1097723550,25850,25850,25850,25850,0
|
|
20230814,161800,1097723550,25850,25850,25850,25850,0
|
|
20230814,161700,1097723550,25850,25850,25850,25850,0
|
|
20230814,161600,1097723550,25850,25850,25850,25850,0
|
|
20230814,161500,1097723550,25850,25850,25850,25850,0
|
|
20230814,161400,1097723550,25850,25850,25850,25850,0
|
|
20230814,161300,1097723550,25850,25850,25850,25850,0
|
|
20230814,161200,1097723550,25850,25850,25850,25850,0
|
|
20230814,161100,1097723550,25850,25850,25850,25850,0
|
|
20230814,161000,1097723550,25850,25850,25850,25850,0
|
|
20230814,160900,1097723550,25850,25850,25850,25850,0
|
|
20230814,160800,1097723550,25850,25850,25850,25850,0
|
|
20230814,160700,1097723550,25850,25850,25850,25850,0
|
|
20230814,160600,1097723550,25850,25850,25850,25850,0
|
|
20230814,160500,1097723550,25850,25850,25850,25850,0
|
|
20230814,160400,1097723550,25850,25850,25850,25850,0
|
|
20230814,160300,1097723550,25850,25850,25850,25850,0
|
|
20230814,160200,1097723550,25850,25850,25850,25850,0
|
|
20230814,160100,1097723550,25850,25850,25850,25850,0
|
|
20230814,160000,1097723550,25850,25850,25850,25850,0
|
|
20230814,155900,1097723550,25850,25850,25850,25850,0
|
|
20230814,155800,1097723550,25850,25850,25850,25850,0
|
|
20230814,155700,1097723550,25850,25850,25850,25850,0
|
|
20230814,155600,1097723550,25850,25850,25850,25850,0
|
|
20230814,155500,1097723550,25850,25850,25850,25850,0
|
|
20230814,155400,1097723550,25850,25850,25850,25850,1279
|
|
20230814,155300,1097723550,25850,25850,25850,25850,0
|
|
20230814,155200,1097723550,25850,25850,25850,25850,0
|
|
20230814,155100,1097723550,25850,25850,25850,25850,0
|
|
20230814,155000,1097723550,25850,25850,25850,25850,0
|
|
20230814,154900,1097723550,25850,25850,25850,25850,0
|
|
20230814,154800,1097723550,25850,25850,25850,25850,0
|
|
20230814,154700,1097723550,25850,25850,25850,25850,0
|
|
20230814,154600,1097723550,25850,25850,25850,25850,0
|
|
20230814,154500,1097723550,25850,25850,25850,25850,0
|
|
20230814,154400,1097723550,25850,25850,25850,25850,0
|
|
20230814,154300,1097723550,25850,25850,25850,25850,0
|
|
20230814,154200,1097723550,25850,25850,25850,25850,0
|
|
20230814,154100,1097723550,25850,25850,25850,25850,0
|
|
20230814,154000,1097723550,25850,25850,25850,25850,0
|
|
20230814,153900,1097723550,25850,25850,25850,25850,0
|
|
20230814,153800,1097723550,25850,25850,25850,25850,0
|
|
20230814,153700,1097723550,25850,25850,25850,25850,0
|
|
20230814,153600,1097723550,25850,25850,25850,25850,0
|
|
20230814,153500,1097723550,25850,25850,25850,25850,0
|
|
20230814,153400,1097723550,25850,25850,25850,25850,0
|
|
20230814,153300,1097723550,25850,25850,25850,25850,0
|
|
20230814,153200,1097723550,25850,25850,25850,25850,0
|
|
20230814,153100,1097723550,25850,25850,25850,25850,0
|
|
20230814,153000,1097723550,25850,25850,25850,25850,1279
|
|
20230814,152900,1064661400,25850,25850,25850,25850,0
|
|
20230814,152800,1064661400,25850,25850,25850,25850,0
|
|
20230814,152700,1064661400,25850,25850,25850,25850,0
|
|
20230814,152600,1064661400,25850,25850,25850,25850,0
|
|
20230814,152500,1064661400,25850,25850,25850,25850,0
|
|
20230814,152400,1064661400,25850,25850,25850,25850,0
|
|
20230814,152300,1064661400,25850,25850,25850,25850,0
|
|
20230814,152200,1064661400,25850,25850,25850,25850,0
|
|
20230814,152100,1064661400,25850,25850,25850,25850,0
|
|
20230814,152000,1064661400,25850,25850,25850,25850,0
|
|
20230814,151900,1064661400,25850,25800,25850,25800,465
|
|
20230814,151800,1052642950,25850,25700,25850,25700,754
|
|
20230814,151700,1033188350,25800,25750,25800,25750,87
|
|
20230814,151600,1030948050,25750,25800,25800,25750,670
|
|
20230814,151500,1013681000,25850,25850,25850,25850,51
|
|
20230814,151400,1012362650,25850,25850,25850,25800,65
|
|
20230814,151300,1010682700,25800,25800,25800,25750,84
|
|
20230814,151200,1008515750,25800,25850,25850,25800,78
|
|
20230814,151100,1006499850,25800,25800,25850,25800,60
|
|
20230814,151000,1004951800,25750,25750,25750,25600,755
|
|
20230814,150900,985596050,25600,25750,25750,25550,688
|
|
20230814,150800,967991350,25600,25750,25750,25600,1288
|
|
20230814,150700,935001900,25750,25650,25750,25650,310
|
|
20230814,150600,927049300,25650,25850,25850,25650,1604
|
|
20230814,150500,885770850,25900,25900,25900,25850,106
|
|
20230814,150400,883025500,25900,25850,25900,25850,93
|
|
20230814,150300,880619600,25850,25850,25900,25850,98
|
|
20230814,150200,878083350,25850,25900,25900,25850,92
|
|
20230814,150100,875700650,25900,25900,25950,25900,904
|
|
20230814,150000,852274400,25900,25900,25950,25900,439
|
|
20230814,145900,840883850,25950,25950,25950,25950,73
|
|
20230814,145800,838989500,25900,25950,25950,25900,88
|
|
20230814,145700,836705950,25900,25900,25900,25900,10
|
|
20230814,145600,836446950,25950,25900,25950,25900,67
|
|
20230814,145500,834708600,25950,25900,25950,25900,61
|
|
20230814,145400,833126400,25950,25950,25950,25950,58
|
|
20230814,145300,831621300,25950,25950,25950,25950,62
|
|
20230814,145200,830012400,25950,25950,25950,25900,61
|
|
20230814,145100,828429500,25800,25900,25900,25800,195
|
|
20230814,145000,823383200,25900,25900,25950,25900,483
|
|
20230814,144900,810869850,25900,25800,25900,25800,1912
|
|
20230814,144800,761412700,25800,25800,25800,25800,79
|
|
20230814,144700,759374500,25800,25750,25800,25750,290
|
|
20230814,144600,751904450,25750,25750,25750,25750,66
|
|
20230814,144500,750204950,25750,25700,25750,25600,401
|
|
20230814,144400,739909200,25750,25600,25750,25600,91
|
|
20230814,144300,737573450,25600,25700,25700,25600,1121
|
|
20230814,144200,708813800,25750,25750,25750,25700,66
|
|
20230814,144100,707114350,25750,25750,25750,25750,52
|
|
20230814,144000,705775350,25750,25750,25750,25750,81
|
|
20230814,143900,703689600,25750,25800,25800,25750,128
|
|
20230814,143800,700388700,25800,25750,25800,25700,34
|
|
20230814,143700,699512800,25800,25750,25800,25750,74
|
|
20230814,143600,697604550,25800,25750,25800,25750,28
|
|
20230814,143500,696883500,25750,25750,25750,25750,60
|
|
20230814,143400,695338500,25750,25750,25750,25750,53
|
|
20230814,143300,693973750,25750,25750,25750,25750,1
|
|
20230814,143200,693948000,25800,25750,25800,25750,75
|
|
20230814,143100,692013100,25750,25750,25750,25750,59
|
|
20230814,143000,690493850,25750,25750,25750,25750,63
|
|
20230814,142900,688871600,25750,25700,25750,25700,92
|
|
20230814,142800,686505150,25700,25700,25800,25700,78
|
|
20230814,142700,684494950,25800,25800,25800,25800,46
|
|
20230814,142600,683308150,25800,25800,25800,25800,64
|
|
20230814,142500,681656950,25750,25800,25800,25750,46
|
|
20230814,142400,680470650,25800,25700,25800,25700,302
|
|
20230814,142300,672696400,25700,25700,25700,25700,0
|
|
20230814,142200,672696400,25700,25700,25700,25700,49
|
|
20230814,142100,671437100,25750,25700,25750,25700,68
|
|
20230814,142000,669686450,25750,25750,25800,25750,64
|
|
20230814,141900,668038300,25800,25600,25800,25600,80
|
|
20230814,141800,665978400,25750,25750,25750,25750,540
|
|
20230814,141700,652073400,25650,25750,25750,25650,76
|
|
20230814,141600,650118500,25750,25750,25750,25650,107
|
|
20230814,141500,647368350,25750,25700,25750,25700,60
|
|
20230814,141400,645826200,25700,25700,25700,25700,101
|
|
20230814,141300,643230500,25750,25750,25750,25750,55
|
|
20230814,141200,641814250,25750,25750,25750,25750,47
|
|
20230814,141100,640604000,25700,25700,25700,25700,59
|
|
20230814,141000,639087700,25750,25750,25750,25700,79
|
|
20230814,140900,637053700,25750,25750,25750,25750,53
|
|
20230814,140800,635688950,25750,25750,25750,25750,72
|
|
20230814,140700,633834950,25750,25700,25750,25700,85
|
|
20230814,140600,631648650,25700,25650,25700,25650,69
|
|
20230814,140500,629875450,25700,25700,25700,25700,50
|
|
20230814,140400,628590450,25750,25500,25750,25500,1079
|
|
20230814,140300,600914750,25500,25500,25500,25500,41
|
|
20230814,140200,599869250,25500,25500,25500,25500,50
|
|
20230814,140100,598594250,25500,25500,25500,25500,0
|
|
20230814,140000,598594250,25500,25450,25500,25450,290
|
|
20230814,135900,591213700,25450,25450,25450,25450,0
|
|
20230814,135800,591213700,25450,25450,25450,25450,1
|
|
20230814,135700,591188250,25450,25450,25450,25450,1
|
|
20230814,135600,591162800,25450,25450,25450,25450,24
|
|
20230814,135500,590552000,25500,25500,25500,25500,0
|
|
20230814,135400,590552000,25500,25500,25500,25500,0
|
|
20230814,135300,590552000,25500,25500,25500,25500,44
|
|
20230814,135200,589430000,25500,25500,25500,25500,4
|
|
20230814,135100,589328000,25500,25500,25500,25500,10
|
|
20230814,135000,589073000,25500,25500,25500,25500,8
|
|
20230814,134900,588869000,25500,25500,25500,25500,21
|
|
20230814,134800,588333500,25500,25500,25500,25500,39
|
|
20230814,134700,587339000,25500,25500,25500,25500,0
|
|
20230814,134600,587339000,25500,25500,25500,25500,9
|
|
20230814,134500,587109500,25500,25450,25500,25450,25
|
|
20230814,134400,586473200,25450,25450,25450,25450,70
|
|
20230814,134300,584691700,25500,25500,25500,25500,1
|
|
20230814,134200,584666200,25450,25450,25450,25450,0
|
|
20230814,134100,584666200,25450,25450,25450,25450,10
|
|
20230814,134000,584411700,25450,25450,25450,25450,17
|
|
20230814,133900,583979050,25450,25450,25450,25450,15
|
|
20230814,133800,583597300,25450,25450,25450,25450,16
|
|
20230814,133700,583190100,25450,25450,25450,25450,1
|
|
20230814,133600,583164650,25450,25450,25450,25450,0
|
|
20230814,133500,583164650,25450,25450,25450,25450,0
|
|
20230814,133400,583164650,25450,25450,25450,25450,5
|
|
20230814,133300,583037400,25450,25400,25450,25400,567
|
|
20230814,133200,568620200,25400,25400,25400,25400,5
|
|
20230814,133100,568493200,25350,25350,25350,25350,20
|
|
20230814,133000,567986200,25400,25400,25400,25400,1
|
|
20230814,132900,567960800,25400,25400,25400,25400,18
|
|
20230814,132800,567503600,25400,25400,25400,25400,3
|
|
20230814,132700,567427400,25400,25400,25400,25400,21
|
|
20230814,132600,566894000,25400,25400,25400,25400,23
|
|
20230814,132500,566309800,25400,25400,25400,25400,4
|
|
20230814,132400,566208200,25350,25350,25350,25350,0
|
|
20230814,132300,566208200,25350,25350,25350,25350,0
|
|
20230814,132200,566208200,25350,25350,25350,25350,0
|
|
20230814,132100,566208200,25350,25350,25350,25350,2
|
|
20230814,132000,566157500,25400,25400,25400,25400,0
|
|
20230814,131900,566157500,25400,25400,25400,25400,21
|
|
20230814,131800,565624100,25400,25400,25400,25400,14
|
|
20230814,131700,565268500,25400,25400,25400,25400,0
|
|
20230814,131600,565268500,25400,25400,25400,25400,0
|
|
20230814,131500,565268500,25400,25400,25400,25400,4
|
|
20230814,131400,565166900,25400,25400,25400,25400,0
|
|
20230814,131300,565166900,25400,25400,25400,25400,19
|
|
20230814,131200,564684300,25400,25400,25400,25400,20
|
|
20230814,131100,564176300,25350,25350,25350,25350,0
|
|
20230814,131000,564176300,25350,25350,25350,25350,0
|
|
20230814,130900,564176300,25350,25350,25350,25350,0
|
|
20230814,130800,564176300,25350,25350,25350,25350,25
|
|
20230814,130700,563542550,25400,25400,25400,25400,44
|
|
20230814,130600,562424950,25400,25400,25400,25400,13
|
|
20230814,130500,562094750,25450,25450,25450,25450,0
|
|
20230814,130400,562094750,25450,25450,25450,25450,0
|
|
20230814,130300,562094750,25450,25450,25450,25450,1
|
|
20230814,130200,562069300,25350,25350,25350,25350,0
|
|
20230814,130100,562069300,25350,25400,25400,25350,405
|
|
20230814,130000,551802250,25450,25450,25450,25450,2
|
|
20230814,125900,551751350,25450,25400,25450,25400,21
|
|
20230814,125800,551217900,25450,25450,25450,25450,1
|
|
20230814,125700,551192450,25450,25350,25450,25350,23
|
|
20230814,125600,550608100,25400,25350,25400,25350,16
|
|
20230814,125500,550202450,25400,25300,25400,25300,365
|
|
20230814,125400,540937400,25300,25300,25300,25300,1
|
|
20230814,125300,540912100,25350,25350,25350,25350,4
|
|
20230814,125200,540810700,25350,25350,25350,25350,0
|
|
20230814,125100,540810700,25350,25350,25350,25350,12
|
|
20230814,125000,540506500,25350,25350,25350,25350,7
|
|
20230814,124900,540329050,25300,25300,25300,25300,374
|
|
20230814,124800,530866850,25250,25250,25250,25250,10
|
|
20230814,124700,530614350,25350,25350,25350,25350,0
|
|
20230814,124600,530614350,25350,25350,25350,25350,0
|
|
20230814,124500,530614350,25350,25350,25350,25350,11
|
|
20230814,124400,530335500,25350,25350,25350,25350,0
|
|
20230814,124300,530335500,25350,25250,25350,25250,16
|
|
20230814,124200,529930850,25250,25250,25250,25250,10
|
|
20230814,124100,529678350,25250,25250,25250,25250,948
|
|
20230814,124000,505741350,25300,25300,25300,25300,0
|
|
20230814,123900,505741350,25300,25250,25300,25250,261
|
|
20230814,123800,499141450,25250,25250,25250,25250,0
|
|
20230814,123700,499141450,25250,25250,25250,25250,0
|
|
20230814,123600,499141450,25250,25250,25250,25250,0
|
|
20230814,123500,499141450,25250,25250,25250,25250,41
|
|
20230814,123400,498106200,25250,25250,25250,25250,67
|
|
20230814,123300,496414450,25250,25250,25250,25250,0
|
|
20230814,123200,496414450,25250,25250,25250,25250,0
|
|
20230814,123100,496414450,25250,25250,25250,25250,0
|
|
20230814,123000,496414450,25250,25300,25300,25250,4
|
|
20230814,122900,496313400,25250,25250,25250,25250,4
|
|
20230814,122800,496212400,25300,25250,25300,25250,2
|
|
20230814,122700,496161850,25300,25300,25300,25300,0
|
|
20230814,122600,496161850,25300,25300,25300,25300,0
|
|
20230814,122500,496161850,25300,25300,25300,25300,0
|
|
20230814,122400,496161850,25300,25300,25300,25300,0
|
|
20230814,122300,496161850,25300,25300,25300,25300,1
|
|
20230814,122200,496136550,25250,25250,25250,25250,0
|
|
20230814,122100,496136550,25250,25250,25250,25250,0
|
|
20230814,122000,496136550,25250,25250,25250,25250,0
|
|
20230814,121900,496136550,25250,25250,25250,25250,20
|
|
20230814,121800,495631550,25250,25250,25250,25250,64
|
|
20230814,121700,494015550,25250,25250,25250,25250,0
|
|
20230814,121600,494015550,25250,25250,25250,25250,4
|
|
20230814,121500,493914550,25250,25250,25250,25250,2
|
|
20230814,121400,493864050,25200,25200,25200,25200,0
|
|
20230814,121300,493864050,25200,25250,25250,25200,5
|
|
20230814,121200,493738000,25250,25250,25250,25250,1
|
|
20230814,121100,493712750,25200,25200,25200,25200,0
|
|
20230814,121000,493712750,25200,25200,25200,25200,0
|
|
20230814,120900,493712750,25200,25250,25250,25200,31
|
|
20230814,120800,492931250,25200,25250,25250,25200,48
|
|
20230814,120700,491721600,25250,25250,25250,25250,0
|
|
20230814,120600,491721600,25250,25200,25250,25200,24
|
|
20230814,120500,491116600,25250,25200,25250,25200,46
|
|
20230814,120400,489957100,25250,25250,25250,25250,0
|
|
20230814,120300,489957100,25250,25250,25250,25250,1
|
|
20230814,120200,489931850,25250,25250,25250,25250,0
|
|
20230814,120100,489931850,25250,25250,25250,25250,2
|
|
20230814,120000,489881350,25250,25250,25250,25250,4
|
|
20230814,115900,489780350,25250,25250,25250,25250,1
|
|
20230814,115800,489755100,25250,25250,25250,25250,15
|
|
20230814,115700,489376350,25250,25250,25250,25250,0
|
|
20230814,115600,489376350,25250,25250,25250,25250,5
|
|
20230814,115500,489250100,25200,25200,25200,25200,50
|
|
20230814,115400,487990100,25250,25250,25250,25250,0
|
|
20230814,115300,487990100,25250,25250,25250,25250,1
|
|
20230814,115200,487964850,25250,25250,25250,25250,0
|
|
20230814,115100,487964850,25250,25250,25250,25250,0
|
|
20230814,115000,487964850,25250,25250,25250,25250,4
|
|
20230814,114900,487863850,25250,25250,25250,25250,1
|
|
20230814,114800,487838600,25200,25200,25200,25200,0
|
|
20230814,114700,487838600,25200,25200,25200,25200,0
|
|
20230814,114600,487838600,25200,25200,25200,25200,700
|
|
20230814,114500,470198600,25250,25250,25250,25250,5
|
|
20230814,114400,470072350,25200,25200,25200,25200,5
|
|
20230814,114300,469946350,25250,25200,25250,25200,177
|
|
20230814,114200,465483450,25250,25250,25250,25250,2
|
|
20230814,114100,465432950,25250,25250,25250,25250,6
|
|
20230814,114000,465281450,25200,25250,25250,25200,31
|
|
20230814,113900,464500200,25200,25200,25200,25200,0
|
|
20230814,113800,464500200,25200,25200,25200,25200,130
|
|
20230814,113700,461224200,25300,25300,25300,25300,39
|
|
20230814,113600,460237500,25300,25300,25300,25250,4
|
|
20230814,113500,460136400,25250,25250,25250,25250,69
|
|
20230814,113400,458394150,25250,25250,25250,25250,0
|
|
20230814,113300,458394150,25250,25250,25250,25250,6
|
|
20230814,113200,458242650,25300,25300,25300,25300,1
|
|
20230814,113100,458217350,25200,25300,25300,25200,4
|
|
20230814,113000,458116450,25300,25300,25300,25300,0
|
|
20230814,112900,458116450,25300,25250,25300,25250,4
|
|
20230814,112800,458015400,25200,25200,25200,25200,323
|
|
20230814,112700,449875800,25200,25200,25200,25200,2
|
|
20230814,112600,449825400,25200,25200,25200,25200,50
|
|
20230814,112500,448565400,25200,25200,25200,25200,105
|
|
20230814,112400,445919400,25200,25250,25250,25200,118
|
|
20230814,112300,442945750,25250,25250,25250,25250,0
|
|
20230814,112200,442945750,25250,25200,25250,25200,149
|
|
20230814,112100,439190900,25200,25200,25200,25200,0
|
|
20230814,112000,439190900,25200,25200,25250,25200,418
|
|
20230814,111900,428654500,25200,25200,25200,25200,0
|
|
20230814,111800,428654500,25200,25200,25200,25200,2
|
|
20230814,111700,428604100,25250,25250,25250,25250,80
|
|
20230814,111600,426584100,25300,25300,25300,25300,40
|
|
20230814,111500,425572100,25300,25300,25300,25300,6
|
|
20230814,111400,425420300,25300,25300,25300,25300,1
|
|
20230814,111300,425395000,25250,25250,25300,25250,59
|
|
20230814,111200,423905200,25300,25300,25300,25300,1
|
|
20230814,111100,423879900,25300,25250,25300,25250,4
|
|
20230814,111000,423778800,25300,25300,25300,25300,5
|
|
20230814,110900,423652300,25300,25300,25300,25300,0
|
|
20230814,110800,423652300,25300,25250,25300,25250,2
|
|
20230814,110700,423601750,25200,25200,25200,25200,0
|
|
20230814,110600,423601750,25200,25200,25200,25200,0
|
|
20230814,110500,423601750,25200,25300,25300,25200,201
|
|
20230814,110400,418536450,25250,25250,25250,25250,103
|
|
20230814,110300,415935700,25250,25250,25250,25250,346
|
|
20230814,110200,407199200,25300,25300,25300,25300,0
|
|
20230814,110100,407199200,25300,25300,25300,25300,0
|
|
20230814,110000,407199200,25300,25300,25300,25300,0
|
|
20230814,105900,407199200,25300,25300,25300,25300,328
|
|
20230814,105800,398900800,25300,25300,25300,25300,0
|
|
20230814,105700,398900800,25300,25350,25350,25300,5
|
|
20230814,105600,398774100,25350,25350,25350,25350,0
|
|
20230814,105500,398774100,25350,25400,25400,25350,384
|
|
20230814,105400,389039650,25400,25400,25400,25400,4
|
|
20230814,105300,388938050,25400,25400,25400,25400,1
|
|
20230814,105200,388912650,25400,25400,25400,25400,4
|
|
20230814,105100,388811050,25400,25400,25400,25400,1
|
|
20230814,105000,388785650,25400,25400,25400,25400,0
|
|
20230814,104900,388785650,25400,25400,25400,25400,0
|
|
20230814,104800,388785650,25400,25400,25400,25400,9
|
|
20230814,104700,388557050,25350,25350,25350,25350,27
|
|
20230814,104600,387872600,25350,25350,25400,25350,86
|
|
20230814,104500,385692450,25350,25350,25350,25350,102
|
|
20230814,104400,383106750,25350,25350,25350,25350,0
|
|
20230814,104300,383106750,25350,25350,25350,25350,1
|
|
20230814,104200,383081400,25350,25350,25350,25350,0
|
|
20230814,104100,383081400,25350,25300,25350,25300,78
|
|
20230814,104000,381107750,25350,25300,25350,25300,51
|
|
20230814,103900,379817400,25350,25350,25350,25350,0
|
|
20230814,103800,379817400,25350,25350,25350,25350,0
|
|
20230814,103700,379817400,25350,25350,25350,25350,1
|
|
20230814,103600,379792050,25350,25300,25350,25300,21
|
|
20230814,103500,379260700,25350,25350,25350,25350,0
|
|
20230814,103400,379260700,25350,25350,25350,25300,194
|
|
20230814,103300,374352250,25300,25300,25300,25300,19
|
|
20230814,103200,373871550,25300,25300,25300,25300,0
|
|
20230814,103100,373871550,25300,25300,25300,25300,0
|
|
20230814,103000,373871550,25300,25300,25300,25300,5
|
|
20230814,102900,373745050,25250,25250,25250,25250,1
|
|
20230814,102800,373719800,25300,25300,25300,25300,0
|
|
20230814,102700,373719800,25300,25300,25300,25300,0
|
|
20230814,102600,373719800,25300,25300,25300,25300,1
|
|
20230814,102500,373694500,25250,25250,25250,25250,36
|
|
20230814,102400,372785500,25250,25250,25250,25250,49
|
|
20230814,102300,371548250,25300,25300,25300,25300,0
|
|
20230814,102200,371548250,25300,25350,25350,25300,6
|
|
20230814,102100,371396400,25300,25300,25300,25300,5
|
|
20230814,102000,371269900,25350,25350,25350,25350,1
|
|
20230814,101900,371244550,25300,25300,25300,25300,0
|
|
20230814,101800,371244550,25300,25300,25300,25300,20
|
|
20230814,101700,370738550,25300,25300,25300,25300,0
|
|
20230814,101600,370738550,25300,25250,25300,25200,1083
|
|
20230814,101500,343399300,25250,25250,25250,25250,1
|
|
20230814,101400,343374050,25250,25250,25250,25250,0
|
|
20230814,101300,343374050,25250,25250,25250,25250,0
|
|
20230814,101200,343374050,25250,25250,25250,25250,5
|
|
20230814,101100,343247800,25250,25200,25250,25200,112
|
|
20230814,101000,340425300,25200,25250,25250,25200,153
|
|
20230814,100900,336569650,25200,25200,25200,25200,0
|
|
20230814,100800,336569650,25200,25250,25250,25200,126
|
|
20230814,100700,333394400,25200,25200,25200,25200,0
|
|
20230814,100600,333394400,25200,25250,25250,25200,93
|
|
20230814,100500,331050650,25250,25250,25250,25250,3
|
|
20230814,100400,330974900,25250,25200,25250,25200,4
|
|
20230814,100300,330874050,25250,25250,25250,25250,2
|
|
20230814,100200,330823550,25250,25250,25250,25250,2
|
|
20230814,100100,330773050,25250,25250,25250,25250,50
|
|
20230814,100000,329510550,25250,25200,25250,25200,52
|
|
20230814,095900,328200000,25200,25200,25200,25200,6
|
|
20230814,095800,328048800,25200,25200,25200,25200,0
|
|
20230814,095700,328048800,25200,25200,25200,25200,12
|
|
20230814,095600,327746400,25150,25150,25150,25150,20
|
|
20230814,095500,327243400,25200,25200,25200,25200,25
|
|
20230814,095400,326613400,25250,25250,25250,25250,0
|
|
20230814,095300,326613400,25250,25250,25250,25250,5
|
|
20230814,095200,326487150,25150,25100,25150,25100,489
|
|
20230814,095100,314198350,25100,25100,25150,25100,213
|
|
20230814,095000,308851950,25100,25200,25200,25100,202
|
|
20230814,094900,303780650,25100,25150,25150,25100,398
|
|
20230814,094800,293773800,25150,25200,25200,25150,500
|
|
20230814,094700,281189000,25200,25200,25200,25200,784
|
|
20230814,094600,261432200,25200,25250,25250,25200,144
|
|
20230814,094500,257797200,25300,25300,25300,25250,45
|
|
20230814,094400,256658750,25300,25250,25300,25200,52
|
|
20230814,094300,255346600,25200,25250,25250,25200,111
|
|
20230814,094200,252544350,25200,25250,25250,25200,167
|
|
20230814,094100,248335900,25200,25250,25250,25200,132
|
|
20230814,094000,245009400,25250,25250,25250,25250,5
|
|
20230814,093900,244883150,25200,25250,25250,25200,230
|
|
20230814,093800,239075850,25250,25250,25250,25250,0
|
|
20230814,093700,239075850,25250,25350,25350,25250,340
|
|
20230814,093600,230484750,25350,25300,25350,25300,25
|
|
20230814,093500,229852000,25300,25400,25400,25300,196
|
|
20230814,093400,224883400,25400,25400,25400,25400,0
|
|
20230814,093300,224883400,25400,25350,25400,25350,22
|
|
20230814,093200,224325100,25250,25450,25450,25200,2325
|
|
20230814,093100,165575750,25350,25350,25350,25350,0
|
|
20230814,093000,165575750,25350,25350,25450,25350,34
|
|
20230814,092900,164713350,25350,25350,25350,25350,20
|
|
20230814,092800,164206350,25350,25350,25350,25350,40
|
|
20230814,092700,163192350,25350,25350,25350,25350,17
|
|
20230814,092600,162761400,25350,25350,25350,25300,222
|
|
20230814,092500,157133750,25400,25450,25450,25400,11
|
|
20230814,092400,156854200,25350,25350,25450,25350,202
|
|
20230814,092300,151733300,25350,25350,25350,25350,140
|
|
20230814,092200,148184300,25400,25400,25400,25400,94
|
|
20230814,092100,145796700,25400,25400,25400,25350,312
|
|
20230814,092000,137871950,25400,25400,25400,25400,30
|
|
20230814,091900,137109950,25400,25350,25400,25350,478
|
|
20230814,091800,124983950,25350,25400,25400,25350,615
|
|
20230814,091700,109383100,25400,25450,25450,25400,423
|
|
20230814,091600,98638850,25450,25500,25500,25400,505
|
|
20230814,091500,85766850,25500,25600,25600,25500,159
|
|
20230814,091400,81698050,25700,25750,25750,25700,90
|
|
20230814,091300,79380600,25750,25600,25750,25600,190
|
|
20230814,091200,74508500,25600,25550,25600,25550,140
|
|
20230814,091100,70930200,25550,25550,25550,25500,186
|
|
20230814,091000,66180600,25600,25500,25600,25500,147
|
|
20230814,090900,62424900,25500,25500,25550,25500,120
|
|
20230814,090800,59364850,25500,25500,25600,25500,204
|
|
20230814,090700,54160850,25500,25600,25600,25500,107
|
|
20230814,090600,51426450,25600,25800,25800,25600,8
|
|
20230814,090500,51221450,25600,25700,25700,25600,458
|
|
20230814,090400,39474300,25650,25800,25800,25650,643
|
|
20230814,090300,22959000,25750,25750,25750,25750,36
|
|
20230814,090200,22032000,25700,25700,25700,25700,18
|
|
20230814,090100,21569400,25650,25950,25950,25650,693
|
|
20230814,090000,3758900,25700,25750,25950,25700,146
|