716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,205300,6330201500,26650,26650,26650,26650,2563
|
|
20230816,205200,6330201500,26650,26650,26650,26650,0
|
|
20230816,205100,6330201500,26650,26650,26650,26650,0
|
|
20230816,205000,6330201500,26650,26650,26650,26650,0
|
|
20230816,204900,6330201500,26650,26650,26650,26650,0
|
|
20230816,204800,6330201500,26650,26650,26650,26650,0
|
|
20230816,204700,6330201500,26650,26650,26650,26650,0
|
|
20230816,204600,6330201500,26650,26650,26650,26650,0
|
|
20230816,204500,6330201500,26650,26650,26650,26650,0
|
|
20230816,204400,6330201500,26650,26650,26650,26650,0
|
|
20230816,204300,6330201500,26650,26650,26650,26650,0
|
|
20230816,204200,6330201500,26650,26650,26650,26650,0
|
|
20230816,204100,6330201500,26650,26650,26650,26650,0
|
|
20230816,204000,6330201500,26650,26650,26650,26650,0
|
|
20230816,203900,6330201500,26650,26650,26650,26650,0
|
|
20230816,203800,6330201500,26650,26650,26650,26650,0
|
|
20230816,203700,6330201500,26650,26650,26650,26650,0
|
|
20230816,203600,6330201500,26650,26650,26650,26650,0
|
|
20230816,203500,6330201500,26650,26650,26650,26650,0
|
|
20230816,203400,6330201500,26650,26650,26650,26650,0
|
|
20230816,203300,6330201500,26650,26650,26650,26650,0
|
|
20230816,203200,6330201500,26650,26650,26650,26650,0
|
|
20230816,203100,6330201500,26650,26650,26650,26650,0
|
|
20230816,203000,6330201500,26650,26650,26650,26650,0
|
|
20230816,202900,6330201500,26650,26650,26650,26650,0
|
|
20230816,202800,6330201500,26650,26650,26650,26650,0
|
|
20230816,202700,6330201500,26650,26650,26650,26650,0
|
|
20230816,202600,6330201500,26650,26650,26650,26650,0
|
|
20230816,202500,6330201500,26650,26650,26650,26650,0
|
|
20230816,202400,6330201500,26650,26650,26650,26650,0
|
|
20230816,202300,6330201500,26650,26650,26650,26650,2563
|
|
20230816,202200,6330201500,26650,26650,26650,26650,0
|
|
20230816,202100,6330201500,26650,26650,26650,26650,0
|
|
20230816,202000,6330201500,26650,26650,26650,26650,0
|
|
20230816,201900,6330201500,26650,26650,26650,26650,0
|
|
20230816,201800,6330201500,26650,26650,26650,26650,0
|
|
20230816,201700,6330201500,26650,26650,26650,26650,0
|
|
20230816,201600,6330201500,26650,26650,26650,26650,0
|
|
20230816,201500,6330201500,26650,26650,26650,26650,0
|
|
20230816,201400,6330201500,26650,26650,26650,26650,0
|
|
20230816,201300,6330201500,26650,26650,26650,26650,0
|
|
20230816,201200,6330201500,26650,26650,26650,26650,0
|
|
20230816,201100,6330201500,26650,26650,26650,26650,0
|
|
20230816,201000,6330201500,26650,26650,26650,26650,0
|
|
20230816,200900,6330201500,26650,26650,26650,26650,0
|
|
20230816,200800,6330201500,26650,26650,26650,26650,0
|
|
20230816,200700,6330201500,26650,26650,26650,26650,0
|
|
20230816,200600,6330201500,26650,26650,26650,26650,0
|
|
20230816,200500,6330201500,26650,26650,26650,26650,0
|
|
20230816,200400,6330201500,26650,26650,26650,26650,0
|
|
20230816,200300,6330201500,26650,26650,26650,26650,0
|
|
20230816,200200,6330201500,26650,26650,26650,26650,0
|
|
20230816,200100,6330201500,26650,26650,26650,26650,0
|
|
20230816,200000,6330201500,26650,26650,26650,26650,0
|
|
20230816,195900,6330201500,26650,26650,26650,26650,0
|
|
20230816,195800,6330201500,26650,26650,26650,26650,0
|
|
20230816,195700,6330201500,26650,26650,26650,26650,0
|
|
20230816,195600,6330201500,26650,26650,26650,26650,0
|
|
20230816,195500,6330201500,26650,26650,26650,26650,0
|
|
20230816,195400,6330201500,26650,26650,26650,26650,0
|
|
20230816,195300,6330201500,26650,26650,26650,26650,2563
|
|
20230816,195200,6330201500,26650,26650,26650,26650,0
|
|
20230816,195100,6330201500,26650,26650,26650,26650,0
|
|
20230816,195000,6330201500,26650,26650,26650,26650,0
|
|
20230816,194900,6330201500,26650,26650,26650,26650,0
|
|
20230816,194800,6330201500,26650,26650,26650,26650,0
|
|
20230816,194700,6330201500,26650,26650,26650,26650,0
|
|
20230816,194600,6330201500,26650,26650,26650,26650,0
|
|
20230816,194500,6330201500,26650,26650,26650,26650,0
|
|
20230816,194400,6330201500,26650,26650,26650,26650,0
|
|
20230816,194300,6330201500,26650,26650,26650,26650,0
|
|
20230816,194200,6330201500,26650,26650,26650,26650,0
|
|
20230816,194100,6330201500,26650,26650,26650,26650,0
|
|
20230816,194000,6330201500,26650,26650,26650,26650,0
|
|
20230816,193900,6330201500,26650,26650,26650,26650,0
|
|
20230816,193800,6330201500,26650,26650,26650,26650,0
|
|
20230816,193700,6330201500,26650,26650,26650,26650,0
|
|
20230816,193600,6330201500,26650,26650,26650,26650,0
|
|
20230816,193500,6330201500,26650,26650,26650,26650,0
|
|
20230816,193400,6330201500,26650,26650,26650,26650,0
|
|
20230816,193300,6330201500,26650,26650,26650,26650,0
|
|
20230816,193200,6330201500,26650,26650,26650,26650,0
|
|
20230816,193100,6330201500,26650,26650,26650,26650,0
|
|
20230816,193000,6330201500,26650,26650,26650,26650,0
|
|
20230816,192900,6330201500,26650,26650,26650,26650,0
|
|
20230816,192800,6330201500,26650,26650,26650,26650,0
|
|
20230816,192700,6330201500,26650,26650,26650,26650,0
|
|
20230816,192600,6330201500,26650,26650,26650,26650,0
|
|
20230816,192500,6330201500,26650,26650,26650,26650,0
|
|
20230816,192400,6330201500,26650,26650,26650,26650,0
|
|
20230816,192300,6330201500,26650,26650,26650,26650,2563
|
|
20230816,192200,6330201500,26650,26650,26650,26650,0
|
|
20230816,192100,6330201500,26650,26650,26650,26650,0
|
|
20230816,192000,6330201500,26650,26650,26650,26650,0
|
|
20230816,191900,6330201500,26650,26650,26650,26650,0
|
|
20230816,191800,6330201500,26650,26650,26650,26650,0
|
|
20230816,191700,6330201500,26650,26650,26650,26650,0
|
|
20230816,191600,6330201500,26650,26650,26650,26650,0
|
|
20230816,191500,6330201500,26650,26650,26650,26650,0
|
|
20230816,191400,6330201500,26650,26650,26650,26650,0
|
|
20230816,191300,6330201500,26650,26650,26650,26650,0
|
|
20230816,191200,6330201500,26650,26650,26650,26650,0
|
|
20230816,191100,6330201500,26650,26650,26650,26650,0
|
|
20230816,191000,6330201500,26650,26650,26650,26650,0
|
|
20230816,190900,6330201500,26650,26650,26650,26650,0
|
|
20230816,190800,6330201500,26650,26650,26650,26650,0
|
|
20230816,190700,6330201500,26650,26650,26650,26650,0
|
|
20230816,190600,6330201500,26650,26650,26650,26650,0
|
|
20230816,190500,6330201500,26650,26650,26650,26650,0
|
|
20230816,190400,6330201500,26650,26650,26650,26650,0
|
|
20230816,190300,6330201500,26650,26650,26650,26650,0
|
|
20230816,190200,6330201500,26650,26650,26650,26650,0
|
|
20230816,190100,6330201500,26650,26650,26650,26650,0
|
|
20230816,190000,6330201500,26650,26650,26650,26650,0
|
|
20230816,185900,6330201500,26650,26650,26650,26650,0
|
|
20230816,185800,6330201500,26650,26650,26650,26650,0
|
|
20230816,185700,6330201500,26650,26650,26650,26650,0
|
|
20230816,185600,6330201500,26650,26650,26650,26650,0
|
|
20230816,185500,6330201500,26650,26650,26650,26650,0
|
|
20230816,185400,6330201500,26650,26650,26650,26650,0
|
|
20230816,185300,6330201500,26650,26650,26650,26650,2563
|
|
20230816,185200,6330201500,26650,26650,26650,26650,0
|
|
20230816,185100,6330201500,26650,26650,26650,26650,0
|
|
20230816,185000,6330201500,26650,26650,26650,26650,0
|
|
20230816,184900,6330201500,26650,26650,26650,26650,0
|
|
20230816,184800,6330201500,26650,26650,26650,26650,0
|
|
20230816,184700,6330201500,26650,26650,26650,26650,0
|
|
20230816,184600,6330201500,26650,26650,26650,26650,0
|
|
20230816,184500,6330201500,26650,26650,26650,26650,0
|
|
20230816,184400,6330201500,26650,26650,26650,26650,0
|
|
20230816,184300,6330201500,26650,26650,26650,26650,0
|
|
20230816,184200,6330201500,26650,26650,26650,26650,0
|
|
20230816,184100,6330201500,26650,26650,26650,26650,0
|
|
20230816,184000,6330201500,26650,26650,26650,26650,0
|
|
20230816,183900,6330201500,26650,26650,26650,26650,0
|
|
20230816,183800,6330201500,26650,26650,26650,26650,0
|
|
20230816,183700,6330201500,26650,26650,26650,26650,0
|
|
20230816,183600,6330201500,26650,26650,26650,26650,0
|
|
20230816,183500,6330201500,26650,26650,26650,26650,0
|
|
20230816,183400,6330201500,26650,26650,26650,26650,0
|
|
20230816,183300,6330201500,26650,26650,26650,26650,0
|
|
20230816,183200,6330201500,26650,26650,26650,26650,0
|
|
20230816,183100,6330201500,26650,26650,26650,26650,0
|
|
20230816,183000,6330201500,26650,26650,26650,26650,0
|
|
20230816,182900,6330201500,26650,26650,26650,26650,0
|
|
20230816,182800,6330201500,26650,26650,26650,26650,0
|
|
20230816,182700,6330201500,26650,26650,26650,26650,0
|
|
20230816,182600,6330201500,26650,26650,26650,26650,0
|
|
20230816,182500,6330201500,26650,26650,26650,26650,0
|
|
20230816,182400,6330201500,26650,26650,26650,26650,0
|
|
20230816,182300,6330201500,26650,26650,26650,26650,2563
|
|
20230816,182200,6330201500,26650,26650,26650,26650,0
|
|
20230816,182100,6330201500,26650,26650,26650,26650,0
|
|
20230816,182000,6330201500,26650,26650,26650,26650,0
|
|
20230816,181900,6330201500,26650,26650,26650,26650,0
|
|
20230816,181800,6330201500,26650,26650,26650,26650,0
|
|
20230816,181700,6330201500,26650,26650,26650,26650,0
|
|
20230816,181600,6330201500,26650,26650,26650,26650,0
|
|
20230816,181500,6330201500,26650,26650,26650,26650,0
|
|
20230816,181400,6330201500,26650,26650,26650,26650,0
|
|
20230816,181300,6330201500,26650,26650,26650,26650,0
|
|
20230816,181200,6330201500,26650,26650,26650,26650,0
|
|
20230816,181100,6330201500,26650,26650,26650,26650,0
|
|
20230816,181000,6330201500,26650,26650,26650,26650,0
|
|
20230816,180900,6330201500,26650,26650,26650,26650,0
|
|
20230816,180800,6330201500,26650,26650,26650,26650,0
|
|
20230816,180700,6330201500,26650,26650,26650,26650,0
|
|
20230816,180600,6330201500,26650,26650,26650,26650,0
|
|
20230816,180500,6330201500,26650,26650,26650,26650,0
|
|
20230816,180400,6330201500,26650,26650,26650,26650,0
|
|
20230816,180300,6330201500,26650,26650,26650,26650,0
|
|
20230816,180200,6330201500,26650,26650,26650,26650,0
|
|
20230816,180100,6330201500,26650,26650,26650,26650,0
|
|
20230816,180000,6330201500,26650,26650,26650,26650,0
|
|
20230816,175900,6330201500,26650,26650,26650,26650,0
|
|
20230816,175800,6330201500,26650,26650,26650,26650,0
|
|
20230816,175700,6330201500,26650,26650,26650,26650,0
|
|
20230816,175600,6330201500,26650,26650,26650,26650,0
|
|
20230816,175500,6330201500,26650,26650,26650,26650,0
|
|
20230816,175400,6330201500,26650,26650,26650,26650,0
|
|
20230816,175300,6330201500,26650,26650,26650,26650,2563
|
|
20230816,175200,6330201500,26650,26650,26650,26650,0
|
|
20230816,175100,6330201500,26650,26650,26650,26650,0
|
|
20230816,175000,6330201500,26650,26650,26650,26650,0
|
|
20230816,174900,6330201500,26650,26650,26650,26650,0
|
|
20230816,174800,6330201500,26650,26650,26650,26650,0
|
|
20230816,174700,6330201500,26650,26650,26650,26650,0
|
|
20230816,174600,6330201500,26650,26650,26650,26650,0
|
|
20230816,174500,6330201500,26650,26650,26650,26650,0
|
|
20230816,174400,6330201500,26650,26650,26650,26650,0
|
|
20230816,174300,6330201500,26650,26650,26650,26650,0
|
|
20230816,174200,6330201500,26650,26650,26650,26650,0
|
|
20230816,174100,6330201500,26650,26650,26650,26650,0
|
|
20230816,174000,6330201500,26650,26650,26650,26650,0
|
|
20230816,173900,6330201500,26650,26650,26650,26650,0
|
|
20230816,173800,6330201500,26650,26650,26650,26650,0
|
|
20230816,173700,6330201500,26650,26650,26650,26650,0
|
|
20230816,173600,6330201500,26650,26650,26650,26650,0
|
|
20230816,173500,6330201500,26650,26650,26650,26650,0
|
|
20230816,173400,6330201500,26650,26650,26650,26650,0
|
|
20230816,173300,6330201500,26650,26650,26650,26650,0
|
|
20230816,173200,6330201500,26650,26650,26650,26650,0
|
|
20230816,173100,6330201500,26650,26650,26650,26650,0
|
|
20230816,173000,6330201500,26650,26650,26650,26650,0
|
|
20230816,172900,6330201500,26650,26650,26650,26650,0
|
|
20230816,172800,6330201500,26650,26650,26650,26650,0
|
|
20230816,172700,6330201500,26650,26650,26650,26650,0
|
|
20230816,172600,6330201500,26650,26650,26650,26650,0
|
|
20230816,172500,6330201500,26650,26650,26650,26650,0
|
|
20230816,172400,6330201500,26650,26650,26650,26650,0
|
|
20230816,172300,6330201500,26650,26650,26650,26650,2563
|
|
20230816,172200,6330201500,26650,26650,26650,26650,0
|
|
20230816,172100,6330201500,26650,26650,26650,26650,0
|
|
20230816,172000,6330201500,26650,26650,26650,26650,0
|
|
20230816,171900,6330201500,26650,26650,26650,26650,0
|
|
20230816,171800,6330201500,26650,26650,26650,26650,0
|
|
20230816,171700,6330201500,26650,26650,26650,26650,0
|
|
20230816,171600,6330201500,26650,26650,26650,26650,0
|
|
20230816,171500,6330201500,26650,26650,26650,26650,0
|
|
20230816,171400,6330201500,26650,26650,26650,26650,0
|
|
20230816,171300,6330201500,26650,26650,26650,26650,0
|
|
20230816,171200,6330201500,26650,26650,26650,26650,0
|
|
20230816,171100,6330201500,26650,26650,26650,26650,0
|
|
20230816,171000,6330201500,26650,26650,26650,26650,0
|
|
20230816,170900,6330201500,26650,26650,26650,26650,0
|
|
20230816,170800,6330201500,26650,26650,26650,26650,0
|
|
20230816,170700,6330201500,26650,26650,26650,26650,0
|
|
20230816,170600,6330201500,26650,26650,26650,26650,0
|
|
20230816,170500,6330201500,26650,26650,26650,26650,0
|
|
20230816,170400,6330201500,26650,26650,26650,26650,0
|
|
20230816,170300,6330201500,26650,26650,26650,26650,0
|
|
20230816,170200,6330201500,26650,26650,26650,26650,0
|
|
20230816,170100,6330201500,26650,26650,26650,26650,0
|
|
20230816,170000,6330201500,26650,26650,26650,26650,0
|
|
20230816,165900,6330201500,26650,26650,26650,26650,0
|
|
20230816,165800,6330201500,26650,26650,26650,26650,0
|
|
20230816,165700,6330201500,26650,26650,26650,26650,0
|
|
20230816,165600,6330201500,26650,26650,26650,26650,0
|
|
20230816,165500,6330201500,26650,26650,26650,26650,0
|
|
20230816,165400,6330201500,26650,26650,26650,26650,0
|
|
20230816,165300,6330201500,26650,26650,26650,26650,2563
|
|
20230816,165200,6330201500,26650,26650,26650,26650,0
|
|
20230816,165100,6330201500,26650,26650,26650,26650,0
|
|
20230816,165000,6330201500,26650,26650,26650,26650,0
|
|
20230816,164900,6330201500,26650,26650,26650,26650,0
|
|
20230816,164800,6330201500,26650,26650,26650,26650,0
|
|
20230816,164700,6330201500,26650,26650,26650,26650,0
|
|
20230816,164600,6330201500,26650,26650,26650,26650,0
|
|
20230816,164500,6330201500,26650,26650,26650,26650,0
|
|
20230816,164400,6330201500,26650,26650,26650,26650,0
|
|
20230816,164300,6330201500,26650,26650,26650,26650,0
|
|
20230816,164200,6330201500,26650,26650,26650,26650,0
|
|
20230816,164100,6330201500,26650,26650,26650,26650,0
|
|
20230816,164000,6330201500,26650,26650,26650,26650,0
|
|
20230816,163900,6330201500,26650,26650,26650,26650,0
|
|
20230816,163800,6330201500,26650,26650,26650,26650,0
|
|
20230816,163700,6330201500,26650,26650,26650,26650,0
|
|
20230816,163600,6330201500,26650,26650,26650,26650,0
|
|
20230816,163500,6330201500,26650,26650,26650,26650,0
|
|
20230816,163400,6330201500,26650,26650,26650,26650,0
|
|
20230816,163300,6330201500,26650,26650,26650,26650,0
|
|
20230816,163200,6330201500,26650,26650,26650,26650,0
|
|
20230816,163100,6330201500,26650,26650,26650,26650,0
|
|
20230816,163000,6330201500,26650,26650,26650,26650,0
|
|
20230816,162900,6330201500,26650,26650,26650,26650,0
|
|
20230816,162800,6330201500,26650,26650,26650,26650,0
|
|
20230816,162700,6330201500,26650,26650,26650,26650,0
|
|
20230816,162600,6330201500,26650,26650,26650,26650,0
|
|
20230816,162500,6330201500,26650,26650,26650,26650,0
|
|
20230816,162400,6330201500,26650,26650,26650,26650,0
|
|
20230816,162300,6330201500,26650,26650,26650,26650,2563
|
|
20230816,162200,6330201500,26650,26650,26650,26650,0
|
|
20230816,162100,6330201500,26650,26650,26650,26650,0
|
|
20230816,162000,6330201500,26650,26650,26650,26650,0
|
|
20230816,161900,6330201500,26650,26650,26650,26650,0
|
|
20230816,161800,6330201500,26650,26650,26650,26650,0
|
|
20230816,161700,6330201500,26650,26650,26650,26650,0
|
|
20230816,161600,6330201500,26650,26650,26650,26650,0
|
|
20230816,161500,6330201500,26650,26650,26650,26650,0
|
|
20230816,161400,6330201500,26650,26650,26650,26650,0
|
|
20230816,161300,6330201500,26650,26650,26650,26650,0
|
|
20230816,161200,6330201500,26650,26650,26650,26650,0
|
|
20230816,161100,6330201500,26650,26650,26650,26650,0
|
|
20230816,161000,6330201500,26650,26650,26650,26650,0
|
|
20230816,160900,6330201500,26650,26650,26650,26650,0
|
|
20230816,160800,6330201500,26650,26650,26650,26650,0
|
|
20230816,160700,6330201500,26650,26650,26650,26650,0
|
|
20230816,160600,6330201500,26650,26650,26650,26650,0
|
|
20230816,160500,6330201500,26650,26650,26650,26650,0
|
|
20230816,160400,6330201500,26650,26650,26650,26650,0
|
|
20230816,160300,6330201500,26650,26650,26650,26650,0
|
|
20230816,160200,6330201500,26650,26650,26650,26650,0
|
|
20230816,160100,6330201500,26650,26650,26650,26650,0
|
|
20230816,160000,6330201500,26650,26650,26650,26650,0
|
|
20230816,155900,6330201500,26650,26650,26650,26650,0
|
|
20230816,155800,6330201500,26650,26650,26650,26650,0
|
|
20230816,155700,6330201500,26650,26650,26650,26650,0
|
|
20230816,155600,6330201500,26650,26650,26650,26650,0
|
|
20230816,155500,6330201500,26650,26650,26650,26650,0
|
|
20230816,155400,6330201500,26650,26650,26650,26650,0
|
|
20230816,155300,6330201500,26650,26650,26650,26650,2563
|
|
20230816,155200,6330201500,26650,26650,26650,26650,0
|
|
20230816,155100,6330201500,26650,26650,26650,26650,0
|
|
20230816,155000,6330201500,26650,26650,26650,26650,0
|
|
20230816,154900,6330201500,26650,26650,26650,26650,0
|
|
20230816,154800,6330201500,26650,26650,26650,26650,0
|
|
20230816,154700,6330201500,26650,26650,26650,26650,0
|
|
20230816,154600,6330201500,26650,26650,26650,26650,0
|
|
20230816,154500,6330201500,26650,26650,26650,26650,0
|
|
20230816,154400,6330201500,26650,26650,26650,26650,0
|
|
20230816,154300,6330201500,26650,26650,26650,26650,0
|
|
20230816,154200,6330201500,26650,26650,26650,26650,0
|
|
20230816,154100,6330201500,26650,26650,26650,26650,0
|
|
20230816,154000,6330201500,26650,26650,26650,26650,0
|
|
20230816,153900,6330201500,26650,26650,26650,26650,0
|
|
20230816,153800,6330201500,26650,26650,26650,26650,0
|
|
20230816,153700,6330201500,26650,26650,26650,26650,0
|
|
20230816,153600,6330201500,26650,26650,26650,26650,0
|
|
20230816,153500,6330201500,26650,26650,26650,26650,0
|
|
20230816,153400,6330201500,26650,26650,26650,26650,0
|
|
20230816,153300,6330201500,26650,26650,26650,26650,0
|
|
20230816,153200,6330201500,26650,26650,26650,26650,0
|
|
20230816,153100,6330201500,26650,26650,26650,26650,0
|
|
20230816,153000,6330201500,26650,26650,26650,26650,2563
|
|
20230816,152900,6261897550,26650,26650,26650,26650,0
|
|
20230816,152800,6261897550,26650,26650,26650,26650,0
|
|
20230816,152700,6261897550,26650,26650,26650,26650,0
|
|
20230816,152600,6261897550,26650,26650,26650,26650,0
|
|
20230816,152500,6261897550,26650,26650,26650,26650,0
|
|
20230816,152400,6261897550,26650,26650,26650,26650,0
|
|
20230816,152300,6261897550,26650,26650,26650,26650,0
|
|
20230816,152200,6261897550,26650,26650,26650,26650,0
|
|
20230816,152100,6261897550,26650,26650,26650,26650,0
|
|
20230816,152000,6261897550,26650,26650,26650,26650,0
|
|
20230816,151900,6261897550,26650,26700,26800,26650,837
|
|
20230816,151800,6239580650,26700,26800,26800,26650,2527
|
|
20230816,151700,6172098100,26750,26750,26800,26750,73
|
|
20230816,151600,6170144150,26800,26750,26800,26700,1061
|
|
20230816,151500,6141759850,26700,26750,26750,26700,153
|
|
20230816,151400,6137673100,26750,26750,26750,26700,231
|
|
20230816,151300,6131493950,26750,26700,26750,26700,283
|
|
20230816,151200,6123925300,26700,26700,26700,26700,140
|
|
20230816,151100,6120187300,26700,26700,26750,26700,96
|
|
20230816,151000,6117624050,26750,26700,26750,26700,220
|
|
20230816,150900,6111748050,26700,26750,26750,26700,89
|
|
20230816,150800,6109370000,26700,26700,26700,26700,837
|
|
20230816,150700,6087022100,26750,26750,26750,26700,240
|
|
20230816,150600,6080602250,26750,26800,26800,26700,780
|
|
20230816,150500,6059738850,26800,26800,26850,26800,117
|
|
20230816,150400,6056602950,26800,26900,26900,26800,191
|
|
20230816,150300,6051480600,26850,26900,26900,26850,166
|
|
20230816,150200,6047023450,26900,26800,26900,26800,91
|
|
20230816,150100,6044580300,26850,26800,26850,26800,137
|
|
20230816,150000,6040903150,26800,26800,26850,26800,91
|
|
20230816,145900,6038463300,26700,26850,26850,26700,2926
|
|
20230816,145800,5960134050,26850,26850,26900,26850,348
|
|
20230816,145700,5950790150,26900,26900,26900,26900,382
|
|
20230816,145600,5940514350,26900,26950,26950,26900,534
|
|
20230816,145500,5926130550,26950,26950,27000,26950,74
|
|
20230816,145400,5924136100,26950,27000,27000,26950,144
|
|
20230816,145300,5920250200,27000,26950,27000,26950,229
|
|
20230816,145200,5914073450,26900,26950,26950,26900,375
|
|
20230816,145100,5903983850,26950,27000,27000,26950,1104
|
|
20230816,145000,5874210900,27000,26900,27000,26900,506
|
|
20230816,144900,5860569650,26950,26900,26950,26900,126
|
|
20230816,144800,5857179950,26950,26850,27000,26850,1104
|
|
20230816,144700,5827430600,26850,26850,26900,26850,455
|
|
20230816,144600,5815195350,26850,26850,26850,26800,428
|
|
20230816,144500,5803722650,26850,26800,26850,26800,362
|
|
20230816,144400,5794009900,26800,26800,26800,26800,21
|
|
20230816,144300,5793447100,26800,26850,26850,26800,1033
|
|
20230816,144200,5765722700,26900,26900,26950,26850,504
|
|
20230816,144100,5752161550,26900,26900,26900,26900,10
|
|
20230816,144000,5751892550,26950,26950,26950,26900,790
|
|
20230816,143900,5730630250,27000,26900,27000,26900,16
|
|
20230816,143800,5730199750,26900,26950,27000,26900,353
|
|
20230816,143700,5720681050,27000,27000,27000,27000,170
|
|
20230816,143600,5716091050,27000,26950,27000,26900,1345
|
|
20230816,143500,5679840100,27000,27000,27050,27000,787
|
|
20230816,143400,5658590850,27000,27000,27000,27000,704
|
|
20230816,143300,5639582850,27000,27000,27000,26950,161
|
|
20230816,143200,5635243150,27000,27000,27000,27000,563
|
|
20230816,143100,5620042150,27000,27000,27000,26950,789
|
|
20230816,143000,5598739250,27000,26950,27000,26900,4263
|
|
20230816,142900,5483703450,26950,26950,26950,26950,761
|
|
20230816,142800,5463194500,26950,26900,26950,26900,3200
|
|
20230816,142700,5377071450,26850,26900,26900,26850,12
|
|
20230816,142600,5376748700,26900,26850,26900,26800,502
|
|
20230816,142500,5363265600,26900,26850,26900,26850,21
|
|
20230816,142400,5362700800,26850,26900,26900,26850,78
|
|
20230816,142300,5360606450,26900,26800,26900,26800,284
|
|
20230816,142200,5352980750,26800,26850,26850,26800,93
|
|
20230816,142100,5350483800,26850,26800,26850,26800,36
|
|
20230816,142000,5349518950,26850,26800,26850,26800,45
|
|
20230816,141900,5348311950,26900,26900,26900,26850,1960
|
|
20230816,141800,5295640850,26900,26900,26950,26900,451
|
|
20230816,141700,5283508900,26900,26950,26950,26900,190
|
|
20230816,141600,5278395900,26900,26950,26950,26900,282
|
|
20230816,141500,5270808700,26950,26950,26950,26900,282
|
|
20230816,141400,5263221300,26950,26900,26950,26900,162
|
|
20230816,141300,5258861900,26900,26900,26900,26900,861
|
|
20230816,141200,5235701000,26900,26900,26900,26900,356
|
|
20230816,141100,5226124600,26900,26900,26950,26900,525
|
|
20230816,141000,5211993000,26900,26850,26900,26850,349
|
|
20230816,140900,5202614900,26900,26800,26900,26800,1361
|
|
20230816,140800,5166043550,26850,26800,26850,26800,172
|
|
20230816,140700,5161433900,26850,26800,26850,26800,103
|
|
20230816,140600,5158671650,26800,26800,26850,26800,40
|
|
20230816,140500,5157599600,26850,26850,26850,26850,3
|
|
20230816,140400,5157519050,26850,26900,26900,26850,1682
|
|
20230816,140300,5112350550,26900,26800,26900,26800,2730
|
|
20230816,140200,5039031050,26800,26650,26800,26600,1799
|
|
20230816,140100,4990976950,26650,26650,26650,26600,255
|
|
20230816,140000,4984181350,26650,26600,26650,26600,84
|
|
20230816,135900,4981946500,26550,26550,26600,26550,49
|
|
20230816,135800,4980645500,26550,26550,26550,26550,10
|
|
20230816,135700,4980380000,26550,26650,26650,26550,115
|
|
20230816,135600,4977321650,26600,26650,26650,26600,120
|
|
20230816,135500,4974128850,26650,26600,26650,26600,21
|
|
20230816,135400,4973569850,26600,26600,26650,26600,71
|
|
20230816,135300,4971681100,26700,26700,26750,26550,102
|
|
20230816,135200,4968956850,26750,26550,26750,26550,534
|
|
20230816,135100,4954741050,26700,26500,26700,26500,603
|
|
20230816,135000,4938699250,26500,26500,26550,26500,421
|
|
20230816,134900,4927542700,26500,26550,26550,26500,11
|
|
20230816,134800,4927251050,26550,26500,26550,26500,42
|
|
20230816,134700,4926138000,26500,26500,26550,26500,111
|
|
20230816,134600,4923196200,26500,26500,26550,26500,126
|
|
20230816,134500,4919857150,26500,26550,26550,26500,42
|
|
20230816,134400,4918743900,26500,26500,26500,26500,10
|
|
20230816,134300,4918478900,26550,26600,26600,26550,263
|
|
20230816,134200,4911496200,26550,26550,26550,26550,53
|
|
20230816,134100,4910089050,26550,26600,26600,26550,358
|
|
20230816,134000,4900581600,26600,26550,26600,26550,87
|
|
20230816,133900,4898269900,26600,26550,26600,26550,121
|
|
20230816,133800,4895057300,26550,26550,26550,26500,97
|
|
20230816,133700,4892483800,26550,26550,26550,26550,107
|
|
20230816,133600,4889642950,26600,26600,26600,26600,82
|
|
20230816,133500,4887461750,26600,26650,26650,26600,54
|
|
20230816,133400,4886024950,26650,26600,26650,26600,8
|
|
20230816,133300,4885812100,26600,26550,26600,26550,162
|
|
20230816,133200,4881505850,26550,26550,26550,26550,53
|
|
20230816,133100,4880098700,26500,26500,26500,26500,3
|
|
20230816,133000,4880019200,26500,26650,26650,26500,1886
|
|
20230816,132900,4829975600,26650,26650,26650,26650,10
|
|
20230816,132800,4829709100,26650,26600,26650,26600,92
|
|
20230816,132700,4827261050,26650,26650,26650,26650,23
|
|
20230816,132600,4826648100,26650,26600,26650,26600,217
|
|
20230816,132500,4820875100,26700,26700,26700,26650,62
|
|
20230816,132400,4819222200,26700,26650,26700,26650,21
|
|
20230816,132300,4818661750,26700,26700,26700,26650,152
|
|
20230816,132200,4814605200,26700,26600,26700,26600,565
|
|
20230816,132100,4799549700,26600,26550,26600,26550,182
|
|
20230816,132000,4794716650,26550,26600,26600,26550,33
|
|
20230816,131900,4793839200,26600,26600,26650,26600,191
|
|
20230816,131800,4788758300,26600,26600,26600,26600,35
|
|
20230816,131700,4787827300,26650,26650,26650,26600,28
|
|
20230816,131600,4787081150,26600,26600,26600,26600,104
|
|
20230816,131500,4784314750,26600,26500,26600,26500,317
|
|
20230816,131400,4775905000,26450,26650,26650,26450,9256
|
|
20230816,131300,4530134600,26650,26750,26750,26650,117
|
|
20230816,131200,4527015550,26750,26750,26750,26750,29
|
|
20230816,131100,4526239800,26750,26700,26750,26700,55
|
|
20230816,131000,4524770900,26650,26700,26750,26650,780
|
|
20230816,130900,4503949450,26750,26650,26750,26650,446
|
|
20230816,130800,4492041950,26700,26700,26700,26650,232
|
|
20230816,130700,4485858400,26650,26750,26750,26650,187
|
|
20230816,130600,4480869900,26750,26750,26750,26750,9
|
|
20230816,130500,4480629150,26650,26750,26750,26650,675
|
|
20230816,130400,4462632500,26700,26750,26750,26700,250
|
|
20230816,130300,4455956750,26700,26700,26750,26700,71
|
|
20230816,130200,4454059050,26700,26750,26750,26700,386
|
|
20230816,130100,4443742650,26750,26700,26750,26700,69
|
|
20230816,130000,4441899600,26700,26800,26800,26700,161
|
|
20230816,125900,4437593800,26800,26800,26850,26800,154
|
|
20230816,125800,4433466450,26800,26800,26850,26800,196
|
|
20230816,125700,4428213550,26800,26850,26850,26800,217
|
|
20230816,125600,4422390400,26850,26850,26850,26850,8
|
|
20230816,125500,4422175600,26800,26800,26800,26800,139
|
|
20230816,125400,4418450400,26850,26800,26850,26800,112
|
|
20230816,125300,4415445700,26800,26800,26800,26800,87
|
|
20230816,125200,4413114100,26800,26800,26800,26800,39
|
|
20230816,125100,4412068900,26850,26800,26850,26800,17
|
|
20230816,125000,4411612800,26850,26900,26900,26850,123
|
|
20230816,124900,4408310200,26900,26900,26900,26850,356
|
|
20230816,124800,4398745600,26850,26850,26850,26850,20
|
|
20230816,124700,4398208600,26850,26900,26900,26850,417
|
|
20230816,124600,4387012100,26850,26900,26900,26850,238
|
|
20230816,124500,4380610750,26850,26900,26900,26850,164
|
|
20230816,124400,4376201250,26900,26850,26900,26850,977
|
|
20230816,124300,4349920150,26900,26850,26900,26850,126
|
|
20230816,124200,4346532850,26900,26900,26900,26850,56
|
|
20230816,124100,4345027850,26900,26900,26900,26900,795
|
|
20230816,124000,4323642350,26900,26900,26900,26850,157
|
|
20230816,123900,4319423800,26900,26850,26900,26850,37
|
|
20230816,123800,4318429000,26850,26850,26900,26850,261
|
|
20230816,123700,4311421100,26850,26850,26850,26800,224
|
|
20230816,123600,4305407100,26850,26850,26850,26850,244
|
|
20230816,123500,4298855700,26850,26850,26850,26850,174
|
|
20230816,123400,4294183800,26850,26850,26850,26850,13
|
|
20230816,123300,4293834750,26850,26850,26850,26850,284
|
|
20230816,123200,4286209350,26800,26800,26800,26800,47
|
|
20230816,123100,4284949750,26800,26800,26850,26800,138
|
|
20230816,123000,4281251150,26750,26850,26850,26750,124
|
|
20230816,122900,4277934050,26850,26850,26850,26850,140
|
|
20230816,122800,4274175050,26900,26850,26900,26750,410
|
|
20230816,122700,4263196300,26850,26900,26900,26850,18
|
|
20230816,122600,4262712200,26900,26750,26900,26750,1070
|
|
20230816,122500,4233993200,26700,26700,26700,26700,106
|
|
20230816,122400,4231163000,26700,26600,26700,26600,168
|
|
20230816,122300,4226685050,26600,26650,26650,26600,192
|
|
20230816,122200,4221572000,26650,26600,26650,26600,21
|
|
20230816,122100,4221013350,26600,26650,26650,26600,197
|
|
20230816,122000,4215765700,26650,26650,26650,26600,384
|
|
20230816,121900,4205532150,26650,26650,26700,26600,358
|
|
20230816,121800,4195992150,26600,26600,26650,26600,343
|
|
20230816,121700,4186861750,26600,26650,26650,26600,239
|
|
20230816,121600,4180498600,26650,26550,26650,26550,1059
|
|
20230816,121500,4152378250,26550,26600,26600,26550,701
|
|
20230816,121400,4133765600,26600,26600,26600,26600,48
|
|
20230816,121300,4132488800,26550,26650,26650,26550,98
|
|
20230816,121200,4129882950,26600,26650,26650,26600,229
|
|
20230816,121100,4123791400,26600,26650,26650,26600,116
|
|
20230816,121000,4120701750,26650,26600,26650,26600,314
|
|
20230816,120900,4112344400,26600,26650,26650,26600,1817
|
|
20230816,120800,4063988200,26650,26700,26700,26650,161
|
|
20230816,120700,4059695000,26650,26650,26650,26650,361
|
|
20230816,120600,4050074350,26700,26650,26700,26650,63
|
|
20230816,120500,4048395250,26650,26700,26700,26650,626
|
|
20230816,120400,4031681250,26700,26700,26700,26700,1653
|
|
20230816,120300,3987546150,26700,26750,26750,26700,86
|
|
20230816,120200,3985245700,26750,26750,26800,26750,698
|
|
20230816,120100,3966572350,26800,26800,26800,26750,40
|
|
20230816,120000,3965500400,26800,26800,26800,26750,519
|
|
20230816,115900,3951611150,26750,26750,26800,26750,57
|
|
20230816,115800,3950086000,26750,26800,26800,26750,10
|
|
20230816,115700,3949818050,26800,26750,26800,26750,73
|
|
20230816,115600,3947865100,26800,26750,26800,26750,387
|
|
20230816,115500,3937512050,26800,26800,26800,26750,179
|
|
20230816,115400,3932720150,26800,26800,26800,26750,237
|
|
20230816,115300,3926380300,26800,26800,26800,26750,83
|
|
20230816,115200,3924157150,26800,26800,26850,26800,148
|
|
20230816,115100,3920190700,26850,26800,26850,26800,25
|
|
20230816,115000,3919520200,26800,26800,26800,26800,44
|
|
20230816,114900,3918341000,26850,26850,26850,26850,1
|
|
20230816,114800,3918314150,26850,26800,26850,26800,899
|
|
20230816,114700,3894177650,26800,26850,26850,26750,191
|
|
20230816,114600,3889063750,26850,26800,26850,26800,1016
|
|
20230816,114500,3861834650,26800,26800,26850,26800,244
|
|
20230816,114400,3855286750,26850,26850,26900,26850,316
|
|
20230816,114300,3846802100,26850,26900,26950,26850,163
|
|
20230816,114200,3842411250,26950,26900,26950,26850,454
|
|
20230816,114100,3830198100,26900,26850,26900,26850,44
|
|
20230816,114000,3829014750,26850,26850,26900,26850,431
|
|
20230816,113900,3817440600,26900,26850,26900,26850,247
|
|
20230816,113800,3810808500,26850,26850,26850,26800,161
|
|
20230816,113700,3806493400,26850,26800,26850,26800,589
|
|
20230816,113600,3790680750,26800,26950,26950,26800,3742
|
|
20230816,113500,3690212400,26950,27050,27050,26950,495
|
|
20230816,113400,3676849700,27000,27050,27050,27000,430
|
|
20230816,113300,3665234150,27050,27050,27050,27000,105
|
|
20230816,113200,3662397800,27000,27100,27100,27000,678
|
|
20230816,113100,3644053100,27100,27100,27150,27100,434
|
|
20230816,113000,3632291650,27100,27100,27150,27050,1044
|
|
20230816,112900,3603998600,27100,27100,27150,27100,631
|
|
20230816,112800,3586894950,27100,27150,27150,27100,1472
|
|
20230816,112700,3546992350,27150,27100,27150,27050,2750
|
|
20230816,112600,3472388700,27100,26800,27100,26800,5845
|
|
20230816,112500,3314392900,26950,26850,26950,26850,1797
|
|
20230816,112400,3266071450,26850,26850,26850,26800,812
|
|
20230816,112300,3244301800,26800,26850,26850,26800,1127
|
|
20230816,112200,3214044200,26850,26850,26850,26850,364
|
|
20230816,112100,3204270800,26850,26900,26950,26850,244
|
|
20230816,112000,3197709450,26900,26900,26900,26900,67
|
|
20230816,111900,3195907150,26900,26850,26950,26850,130
|
|
20230816,111800,3192410750,26850,26900,26950,26850,374
|
|
20230816,111700,3182354900,26900,26850,26900,26850,319
|
|
20230816,111600,3173786750,26850,26900,26900,26850,515
|
|
20230816,111500,3159949350,26850,26850,26850,26850,346
|
|
20230816,111400,3150659250,26900,26900,26950,26900,1650
|
|
20230816,111300,3106261650,26950,26950,27000,26950,692
|
|
20230816,111200,3087611300,26950,26950,27000,26900,657
|
|
20230816,111100,3069918050,26950,27000,27050,26950,1772
|
|
20230816,111000,3022032550,27000,26950,27050,26950,3559
|
|
20230816,110900,2925859250,27000,26950,27000,26900,843
|
|
20230816,110800,2903127400,26950,26950,27050,26900,7166
|
|
20230816,110700,2709733800,26900,26900,26950,26850,1062
|
|
20230816,110600,2681168900,26850,26750,26900,26750,1973
|
|
20230816,110500,2628240600,26750,26750,26800,26700,986
|
|
20230816,110400,2601863450,26700,26700,26750,26700,836
|
|
20230816,110300,2579532650,26700,26700,26750,26700,35
|
|
20230816,110200,2578597800,26750,26700,26750,26650,192
|
|
20230816,110100,2573476350,26700,26750,26750,26700,629
|
|
20230816,110000,2556681800,26700,26800,26800,26700,509
|
|
20230816,105900,2543080150,26800,26800,26800,26750,791
|
|
20230816,105800,2521899650,26800,26900,26900,26800,561
|
|
20230816,105700,2506839450,26900,26950,26950,26850,886
|
|
20230816,105600,2483006150,26950,26850,26950,26850,824
|
|
20230816,105500,2460852250,26850,27000,27000,26850,1504
|
|
20230816,105400,2420312400,27000,26950,27000,26950,5466
|
|
20230816,105300,2272750700,27000,26950,27000,26950,2561
|
|
20230816,105200,2203680050,26950,26650,27000,26650,14594
|
|
20230816,105100,1812224050,26650,26650,26700,26600,2083
|
|
20230816,105000,1756690500,26600,26650,26650,26600,1250
|
|
20230816,104900,1723405800,26650,26650,26650,26550,863
|
|
20230816,104800,1700407250,26650,26600,26650,26550,1814
|
|
20230816,104700,1652160400,26550,26500,26600,26500,225
|
|
20230816,104600,1646188800,26550,26550,26550,26550,79
|
|
20230816,104500,1644091350,26550,26500,26550,26500,790
|
|
20230816,104400,1623120350,26500,26550,26550,26500,409
|
|
20230816,104300,1612272800,26500,26500,26550,26500,406
|
|
20230816,104200,1601496250,26500,26500,26550,26500,579
|
|
20230816,104100,1586150750,26500,26550,26550,26500,376
|
|
20230816,104000,1576176900,26550,26550,26550,26500,744
|
|
20230816,103900,1556423900,26550,26600,26600,26550,1071
|
|
20230816,103800,1527971050,26600,26600,26650,26550,1485
|
|
20230816,103700,1488478150,26550,26350,26600,26350,15005
|
|
20230816,103600,1091287700,26350,26300,26350,26300,2184
|
|
20230816,103500,1033831900,26250,26250,26250,26250,50
|
|
20230816,103400,1032519400,26250,26250,26250,26250,27
|
|
20230816,103300,1031810650,26250,26250,26300,26250,167
|
|
20230816,103200,1027426850,26250,26200,26250,26200,280
|
|
20230816,103100,1020077100,26200,26200,26200,26200,10
|
|
20230816,103000,1019815100,26200,26200,26200,26200,277
|
|
20230816,102900,1012557700,26200,26200,26250,26200,51
|
|
20230816,102800,1011221450,26200,26200,26200,26200,21
|
|
20230816,102700,1010671250,26200,26250,26250,26200,101
|
|
20230816,102600,1008025000,26200,26200,26200,26200,311
|
|
20230816,102500,999876800,26200,26200,26200,26200,8
|
|
20230816,102400,999667200,26150,26150,26150,26150,1
|
|
20230816,102300,999641050,26150,26150,26150,26150,13
|
|
20230816,102200,999301100,26200,26200,26200,26200,37
|
|
20230816,102100,998331700,26150,26150,26150,26150,81
|
|
20230816,102000,996213550,26200,26250,26250,26200,609
|
|
20230816,101900,980248600,26250,26250,26250,26250,64
|
|
20230816,101800,978568600,26250,26300,26300,26250,234
|
|
20230816,101700,972424350,26300,26200,26300,26200,1169
|
|
20230816,101600,941763000,26200,26200,26200,26200,40
|
|
20230816,101500,940715000,26150,26150,26200,26150,19
|
|
20230816,101400,940218100,26150,26100,26150,26100,420
|
|
20230816,101300,929238800,26100,26100,26100,26100,16
|
|
20230816,101200,928821200,26100,26150,26150,26100,24
|
|
20230816,101100,928194200,26050,26050,26050,26050,228
|
|
20230816,101000,922254800,26150,26150,26150,26050,13
|
|
20230816,100900,921915000,26050,26050,26050,26050,2
|
|
20230816,100800,921862900,26150,26100,26150,26050,159
|
|
20230816,100700,917720700,26050,26050,26150,26050,71
|
|
20230816,100600,915867800,26150,26100,26150,26050,510
|
|
20230816,100500,902556200,26100,26050,26100,26050,54
|
|
20230816,100400,901146850,26150,26100,26150,26100,173
|
|
20230816,100300,896624000,26100,26100,26100,26050,696
|
|
20230816,100200,878481650,26050,26000,26050,26000,296
|
|
20230816,100100,870775550,26000,26000,26050,25950,514
|
|
20230816,100000,857410800,26000,26000,26000,25950,3
|
|
20230816,095900,857332850,26000,26000,26000,26000,222
|
|
20230816,095800,851560850,26000,26000,26000,26000,213
|
|
20230816,095700,846022850,25950,26000,26000,25950,22
|
|
20230816,095600,845450950,26000,26000,26000,25950,185
|
|
20230816,095500,840641250,26000,26050,26050,26000,61
|
|
20230816,095400,839055200,26050,26050,26050,26000,218
|
|
20230816,095300,833382150,26000,26050,26050,26000,57
|
|
20230816,095200,831897550,26050,26050,26050,26050,161
|
|
20230816,095100,827703500,26100,26100,26150,26100,351
|
|
20230816,095000,818540600,26100,26100,26150,26050,482
|
|
20230816,094900,805956400,26150,25950,26150,25950,1981
|
|
20230816,094800,754322150,25950,26000,26000,25900,237
|
|
20230816,094700,748169800,25950,25900,25950,25900,201
|
|
20230816,094600,742955800,25900,25900,25900,25850,80
|
|
20230816,094500,740883850,25900,25900,25900,25850,119
|
|
20230816,094400,737801800,25900,25900,25900,25850,26
|
|
20230816,094300,737128550,25900,25850,25900,25850,396
|
|
20230816,094200,726872200,25900,25850,25900,25850,163
|
|
20230816,094100,722653650,25900,25850,25900,25850,66
|
|
20230816,094000,720947500,25850,25900,25900,25850,66
|
|
20230816,093900,719241350,25900,25900,25900,25850,402
|
|
20230816,093800,708829950,25900,25900,25900,25900,53
|
|
20230816,093700,707457250,25950,25900,25950,25900,37
|
|
20230816,093600,706497700,25850,25950,25950,25850,1327
|
|
20230816,093500,672081150,26000,25950,26000,25950,69
|
|
20230816,093400,670287600,25950,26000,26000,25950,5
|
|
20230816,093300,670157800,25950,25950,25950,25950,76
|
|
20230816,093200,668185600,26000,26000,26000,26000,232
|
|
20230816,093100,662153600,26000,26000,26000,25900,647
|
|
20230816,093000,645372600,25950,25950,26000,25950,47
|
|
20230816,092900,644152450,25950,25950,26000,25950,144
|
|
20230816,092800,640415050,25950,26050,26050,25950,267
|
|
20230816,092700,633486050,26100,26100,26100,25900,23
|
|
20230816,092600,632885950,26100,25950,26100,25900,941
|
|
20230816,092500,608462700,25950,26050,26050,25950,1132
|
|
20230816,092400,579027650,26050,26050,26050,26050,501
|
|
20230816,092300,565976600,26050,26050,26100,26050,823
|
|
20230816,092200,544527300,26100,26150,26150,26100,805
|
|
20230816,092100,523516750,26150,26200,26200,26100,274
|
|
20230816,092000,516362750,26100,26100,26150,26100,28
|
|
20230816,091900,515631300,26100,26150,26150,26100,358
|
|
20230816,091800,506278950,26100,26050,26100,26050,142
|
|
20230816,091700,502577100,26150,26100,26150,26050,143
|
|
20230816,091600,498840350,26100,26300,26300,26100,1566
|
|
20230816,091500,457812600,26300,26250,26300,26200,269
|
|
20230816,091400,450745100,26250,26250,26300,26200,537
|
|
20230816,091300,436649400,26250,26300,26300,26250,676
|
|
20230816,091200,418892700,26250,26300,26400,26200,1190
|
|
20230816,091100,387503000,26200,26200,26350,26150,2756
|
|
20230816,091000,315104000,26200,26150,26250,26050,1172
|
|
20230816,090900,284407600,26150,26150,26150,26050,579
|
|
20230816,090800,269268850,26150,26200,26200,26000,322
|
|
20230816,090700,260847350,26200,26100,26200,25950,1277
|
|
20230816,090600,227482950,26200,26150,26200,26050,807
|
|
20230816,090500,206389500,26150,26050,26150,25900,932
|
|
20230816,090400,182073500,25850,25850,26050,25850,1439
|
|
20230816,090300,144763100,25850,25600,25850,25600,959
|
|
20230816,090200,120037200,25750,25750,25750,25750,101
|
|
20230816,090100,117436450,25800,25700,25800,25700,586
|
|
20230816,090000,102343500,25500,25500,25650,25450,2989
|