719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,205600,1765413850,26550,26550,26550,26550,1414
|
|
20230830,205500,1765413850,26550,26550,26550,26550,0
|
|
20230830,205400,1765413850,26550,26550,26550,26550,0
|
|
20230830,205300,1765413850,26550,26550,26550,26550,0
|
|
20230830,205200,1765413850,26550,26550,26550,26550,0
|
|
20230830,205100,1765413850,26550,26550,26550,26550,0
|
|
20230830,205000,1765413850,26550,26550,26550,26550,0
|
|
20230830,204900,1765413850,26550,26550,26550,26550,0
|
|
20230830,204800,1765413850,26550,26550,26550,26550,0
|
|
20230830,204700,1765413850,26550,26550,26550,26550,0
|
|
20230830,204600,1765413850,26550,26550,26550,26550,0
|
|
20230830,204500,1765413850,26550,26550,26550,26550,0
|
|
20230830,204400,1765413850,26550,26550,26550,26550,0
|
|
20230830,204300,1765413850,26550,26550,26550,26550,0
|
|
20230830,204200,1765413850,26550,26550,26550,26550,0
|
|
20230830,204100,1765413850,26550,26550,26550,26550,0
|
|
20230830,204000,1765413850,26550,26550,26550,26550,0
|
|
20230830,203900,1765413850,26550,26550,26550,26550,0
|
|
20230830,203800,1765413850,26550,26550,26550,26550,0
|
|
20230830,203700,1765413850,26550,26550,26550,26550,0
|
|
20230830,203600,1765413850,26550,26550,26550,26550,0
|
|
20230830,203500,1765413850,26550,26550,26550,26550,0
|
|
20230830,203400,1765413850,26550,26550,26550,26550,0
|
|
20230830,203300,1765413850,26550,26550,26550,26550,0
|
|
20230830,203200,1765413850,26550,26550,26550,26550,0
|
|
20230830,203100,1765413850,26550,26550,26550,26550,0
|
|
20230830,203000,1765413850,26550,26550,26550,26550,0
|
|
20230830,202900,1765413850,26550,26550,26550,26550,0
|
|
20230830,202800,1765413850,26550,26550,26550,26550,0
|
|
20230830,202700,1765413850,26550,26550,26550,26550,0
|
|
20230830,202600,1765413850,26550,26550,26550,26550,1414
|
|
20230830,202500,1765413850,26550,26550,26550,26550,0
|
|
20230830,202400,1765413850,26550,26550,26550,26550,0
|
|
20230830,202300,1765413850,26550,26550,26550,26550,0
|
|
20230830,202200,1765413850,26550,26550,26550,26550,0
|
|
20230830,202100,1765413850,26550,26550,26550,26550,0
|
|
20230830,202000,1765413850,26550,26550,26550,26550,0
|
|
20230830,201900,1765413850,26550,26550,26550,26550,0
|
|
20230830,201800,1765413850,26550,26550,26550,26550,0
|
|
20230830,201700,1765413850,26550,26550,26550,26550,0
|
|
20230830,201600,1765413850,26550,26550,26550,26550,0
|
|
20230830,201500,1765413850,26550,26550,26550,26550,0
|
|
20230830,201400,1765413850,26550,26550,26550,26550,0
|
|
20230830,201300,1765413850,26550,26550,26550,26550,0
|
|
20230830,201200,1765413850,26550,26550,26550,26550,0
|
|
20230830,201100,1765413850,26550,26550,26550,26550,0
|
|
20230830,201000,1765413850,26550,26550,26550,26550,0
|
|
20230830,200900,1765413850,26550,26550,26550,26550,0
|
|
20230830,200800,1765413850,26550,26550,26550,26550,0
|
|
20230830,200700,1765413850,26550,26550,26550,26550,0
|
|
20230830,200600,1765413850,26550,26550,26550,26550,0
|
|
20230830,200500,1765413850,26550,26550,26550,26550,0
|
|
20230830,200400,1765413850,26550,26550,26550,26550,0
|
|
20230830,200300,1765413850,26550,26550,26550,26550,0
|
|
20230830,200200,1765413850,26550,26550,26550,26550,0
|
|
20230830,200100,1765413850,26550,26550,26550,26550,0
|
|
20230830,200000,1765413850,26550,26550,26550,26550,0
|
|
20230830,195900,1765413850,26550,26550,26550,26550,0
|
|
20230830,195800,1765413850,26550,26550,26550,26550,0
|
|
20230830,195700,1765413850,26550,26550,26550,26550,0
|
|
20230830,195600,1765413850,26550,26550,26550,26550,1414
|
|
20230830,195500,1765413850,26550,26550,26550,26550,0
|
|
20230830,195400,1765413850,26550,26550,26550,26550,0
|
|
20230830,195300,1765413850,26550,26550,26550,26550,0
|
|
20230830,195200,1765413850,26550,26550,26550,26550,0
|
|
20230830,195100,1765413850,26550,26550,26550,26550,0
|
|
20230830,195000,1765413850,26550,26550,26550,26550,0
|
|
20230830,194900,1765413850,26550,26550,26550,26550,0
|
|
20230830,194800,1765413850,26550,26550,26550,26550,0
|
|
20230830,194700,1765413850,26550,26550,26550,26550,0
|
|
20230830,194600,1765413850,26550,26550,26550,26550,0
|
|
20230830,194500,1765413850,26550,26550,26550,26550,0
|
|
20230830,194400,1765413850,26550,26550,26550,26550,0
|
|
20230830,194300,1765413850,26550,26550,26550,26550,0
|
|
20230830,194200,1765413850,26550,26550,26550,26550,0
|
|
20230830,194100,1765413850,26550,26550,26550,26550,0
|
|
20230830,194000,1765413850,26550,26550,26550,26550,0
|
|
20230830,193900,1765413850,26550,26550,26550,26550,0
|
|
20230830,193800,1765413850,26550,26550,26550,26550,0
|
|
20230830,193700,1765413850,26550,26550,26550,26550,0
|
|
20230830,193600,1765413850,26550,26550,26550,26550,0
|
|
20230830,193500,1765413850,26550,26550,26550,26550,0
|
|
20230830,193400,1765413850,26550,26550,26550,26550,0
|
|
20230830,193300,1765413850,26550,26550,26550,26550,0
|
|
20230830,193200,1765413850,26550,26550,26550,26550,0
|
|
20230830,193100,1765413850,26550,26550,26550,26550,0
|
|
20230830,193000,1765413850,26550,26550,26550,26550,0
|
|
20230830,192900,1765413850,26550,26550,26550,26550,0
|
|
20230830,192800,1765413850,26550,26550,26550,26550,0
|
|
20230830,192700,1765413850,26550,26550,26550,26550,0
|
|
20230830,192600,1765413850,26550,26550,26550,26550,1414
|
|
20230830,192500,1765413850,26550,26550,26550,26550,0
|
|
20230830,192400,1765413850,26550,26550,26550,26550,0
|
|
20230830,192300,1765413850,26550,26550,26550,26550,0
|
|
20230830,192200,1765413850,26550,26550,26550,26550,0
|
|
20230830,192100,1765413850,26550,26550,26550,26550,0
|
|
20230830,192000,1765413850,26550,26550,26550,26550,0
|
|
20230830,191900,1765413850,26550,26550,26550,26550,0
|
|
20230830,191800,1765413850,26550,26550,26550,26550,0
|
|
20230830,191700,1765413850,26550,26550,26550,26550,0
|
|
20230830,191600,1765413850,26550,26550,26550,26550,0
|
|
20230830,191500,1765413850,26550,26550,26550,26550,0
|
|
20230830,191400,1765413850,26550,26550,26550,26550,0
|
|
20230830,191300,1765413850,26550,26550,26550,26550,0
|
|
20230830,191200,1765413850,26550,26550,26550,26550,0
|
|
20230830,191100,1765413850,26550,26550,26550,26550,0
|
|
20230830,191000,1765413850,26550,26550,26550,26550,0
|
|
20230830,190900,1765413850,26550,26550,26550,26550,0
|
|
20230830,190800,1765413850,26550,26550,26550,26550,0
|
|
20230830,190700,1765413850,26550,26550,26550,26550,0
|
|
20230830,190600,1765413850,26550,26550,26550,26550,0
|
|
20230830,190500,1765413850,26550,26550,26550,26550,0
|
|
20230830,190400,1765413850,26550,26550,26550,26550,0
|
|
20230830,190300,1765413850,26550,26550,26550,26550,0
|
|
20230830,190200,1765413850,26550,26550,26550,26550,0
|
|
20230830,190100,1765413850,26550,26550,26550,26550,0
|
|
20230830,190000,1765413850,26550,26550,26550,26550,0
|
|
20230830,185900,1765413850,26550,26550,26550,26550,0
|
|
20230830,185800,1765413850,26550,26550,26550,26550,0
|
|
20230830,185700,1765413850,26550,26550,26550,26550,0
|
|
20230830,185600,1765413850,26550,26550,26550,26550,1414
|
|
20230830,185500,1765413850,26550,26550,26550,26550,0
|
|
20230830,185400,1765413850,26550,26550,26550,26550,0
|
|
20230830,185300,1765413850,26550,26550,26550,26550,0
|
|
20230830,185200,1765413850,26550,26550,26550,26550,0
|
|
20230830,185100,1765413850,26550,26550,26550,26550,0
|
|
20230830,185000,1765413850,26550,26550,26550,26550,0
|
|
20230830,184900,1765413850,26550,26550,26550,26550,0
|
|
20230830,184800,1765413850,26550,26550,26550,26550,0
|
|
20230830,184700,1765413850,26550,26550,26550,26550,0
|
|
20230830,184600,1765413850,26550,26550,26550,26550,0
|
|
20230830,184500,1765413850,26550,26550,26550,26550,0
|
|
20230830,184400,1765413850,26550,26550,26550,26550,0
|
|
20230830,184300,1765413850,26550,26550,26550,26550,0
|
|
20230830,184200,1765413850,26550,26550,26550,26550,0
|
|
20230830,184100,1765413850,26550,26550,26550,26550,0
|
|
20230830,184000,1765413850,26550,26550,26550,26550,0
|
|
20230830,183900,1765413850,26550,26550,26550,26550,0
|
|
20230830,183800,1765413850,26550,26550,26550,26550,0
|
|
20230830,183700,1765413850,26550,26550,26550,26550,0
|
|
20230830,183600,1765413850,26550,26550,26550,26550,0
|
|
20230830,183500,1765413850,26550,26550,26550,26550,0
|
|
20230830,183400,1765413850,26550,26550,26550,26550,0
|
|
20230830,183300,1765413850,26550,26550,26550,26550,0
|
|
20230830,183200,1765413850,26550,26550,26550,26550,0
|
|
20230830,183100,1765413850,26550,26550,26550,26550,0
|
|
20230830,183000,1765413850,26550,26550,26550,26550,0
|
|
20230830,182900,1765413850,26550,26550,26550,26550,0
|
|
20230830,182800,1765413850,26550,26550,26550,26550,0
|
|
20230830,182700,1765413850,26550,26550,26550,26550,0
|
|
20230830,182600,1765413850,26550,26550,26550,26550,1414
|
|
20230830,182500,1765413850,26550,26550,26550,26550,0
|
|
20230830,182400,1765413850,26550,26550,26550,26550,0
|
|
20230830,182300,1765413850,26550,26550,26550,26550,0
|
|
20230830,182200,1765413850,26550,26550,26550,26550,0
|
|
20230830,182100,1765413850,26550,26550,26550,26550,0
|
|
20230830,182000,1765413850,26550,26550,26550,26550,0
|
|
20230830,181900,1765413850,26550,26550,26550,26550,0
|
|
20230830,181800,1765413850,26550,26550,26550,26550,0
|
|
20230830,181700,1765413850,26550,26550,26550,26550,0
|
|
20230830,181600,1765413850,26550,26550,26550,26550,0
|
|
20230830,181500,1765413850,26550,26550,26550,26550,0
|
|
20230830,181400,1765413850,26550,26550,26550,26550,0
|
|
20230830,181300,1765413850,26550,26550,26550,26550,0
|
|
20230830,181200,1765413850,26550,26550,26550,26550,0
|
|
20230830,181100,1765413850,26550,26550,26550,26550,0
|
|
20230830,181000,1765413850,26550,26550,26550,26550,0
|
|
20230830,180900,1765413850,26550,26550,26550,26550,0
|
|
20230830,180800,1765413850,26550,26550,26550,26550,0
|
|
20230830,180700,1765413850,26550,26550,26550,26550,0
|
|
20230830,180600,1765413850,26550,26550,26550,26550,0
|
|
20230830,180500,1765413850,26550,26550,26550,26550,0
|
|
20230830,180400,1765413850,26550,26550,26550,26550,0
|
|
20230830,180300,1765413850,26550,26550,26550,26550,0
|
|
20230830,180200,1765413850,26550,26550,26550,26550,0
|
|
20230830,180100,1765413850,26550,26550,26550,26550,0
|
|
20230830,180000,1765413850,26550,26550,26550,26550,0
|
|
20230830,175900,1765413850,26550,26550,26550,26550,0
|
|
20230830,175800,1765413850,26550,26550,26550,26550,0
|
|
20230830,175700,1765413850,26550,26550,26550,26550,0
|
|
20230830,175600,1765413850,26550,26550,26550,26550,1414
|
|
20230830,175500,1765413850,26550,26550,26550,26550,0
|
|
20230830,175400,1765413850,26550,26550,26550,26550,0
|
|
20230830,175300,1765413850,26550,26550,26550,26550,0
|
|
20230830,175200,1765413850,26550,26550,26550,26550,0
|
|
20230830,175100,1765413850,26550,26550,26550,26550,0
|
|
20230830,175000,1765413850,26550,26550,26550,26550,0
|
|
20230830,174900,1765413850,26550,26550,26550,26550,0
|
|
20230830,174800,1765413850,26550,26550,26550,26550,0
|
|
20230830,174700,1765413850,26550,26550,26550,26550,0
|
|
20230830,174600,1765413850,26550,26550,26550,26550,0
|
|
20230830,174500,1765413850,26550,26550,26550,26550,0
|
|
20230830,174400,1765413850,26550,26550,26550,26550,0
|
|
20230830,174300,1765413850,26550,26550,26550,26550,0
|
|
20230830,174200,1765413850,26550,26550,26550,26550,0
|
|
20230830,174100,1765413850,26550,26550,26550,26550,0
|
|
20230830,174000,1765413850,26550,26550,26550,26550,0
|
|
20230830,173900,1765413850,26550,26550,26550,26550,0
|
|
20230830,173800,1765413850,26550,26550,26550,26550,0
|
|
20230830,173700,1765413850,26550,26550,26550,26550,0
|
|
20230830,173600,1765413850,26550,26550,26550,26550,0
|
|
20230830,173500,1765413850,26550,26550,26550,26550,0
|
|
20230830,173400,1765413850,26550,26550,26550,26550,0
|
|
20230830,173300,1765413850,26550,26550,26550,26550,0
|
|
20230830,173200,1765413850,26550,26550,26550,26550,0
|
|
20230830,173100,1765413850,26550,26550,26550,26550,0
|
|
20230830,173000,1765413850,26550,26550,26550,26550,0
|
|
20230830,172900,1765413850,26550,26550,26550,26550,0
|
|
20230830,172800,1765413850,26550,26550,26550,26550,0
|
|
20230830,172700,1765413850,26550,26550,26550,26550,0
|
|
20230830,172600,1765413850,26550,26550,26550,26550,1414
|
|
20230830,172500,1765413850,26550,26550,26550,26550,0
|
|
20230830,172400,1765413850,26550,26550,26550,26550,0
|
|
20230830,172300,1765413850,26550,26550,26550,26550,0
|
|
20230830,172200,1765413850,26550,26550,26550,26550,0
|
|
20230830,172100,1765413850,26550,26550,26550,26550,0
|
|
20230830,172000,1765413850,26550,26550,26550,26550,0
|
|
20230830,171900,1765413850,26550,26550,26550,26550,0
|
|
20230830,171800,1765413850,26550,26550,26550,26550,0
|
|
20230830,171700,1765413850,26550,26550,26550,26550,0
|
|
20230830,171600,1765413850,26550,26550,26550,26550,0
|
|
20230830,171500,1765413850,26550,26550,26550,26550,0
|
|
20230830,171400,1765413850,26550,26550,26550,26550,0
|
|
20230830,171300,1765413850,26550,26550,26550,26550,0
|
|
20230830,171200,1765413850,26550,26550,26550,26550,0
|
|
20230830,171100,1765413850,26550,26550,26550,26550,0
|
|
20230830,171000,1765413850,26550,26550,26550,26550,0
|
|
20230830,170900,1765413850,26550,26550,26550,26550,0
|
|
20230830,170800,1765413850,26550,26550,26550,26550,0
|
|
20230830,170700,1765413850,26550,26550,26550,26550,0
|
|
20230830,170600,1765413850,26550,26550,26550,26550,0
|
|
20230830,170500,1765413850,26550,26550,26550,26550,0
|
|
20230830,170400,1765413850,26550,26550,26550,26550,0
|
|
20230830,170300,1765413850,26550,26550,26550,26550,0
|
|
20230830,170200,1765413850,26550,26550,26550,26550,0
|
|
20230830,170100,1765413850,26550,26550,26550,26550,0
|
|
20230830,170000,1765413850,26550,26550,26550,26550,0
|
|
20230830,165900,1765413850,26550,26550,26550,26550,0
|
|
20230830,165800,1765413850,26550,26550,26550,26550,0
|
|
20230830,165700,1765413850,26550,26550,26550,26550,0
|
|
20230830,165600,1765413850,26550,26550,26550,26550,1414
|
|
20230830,165500,1765413850,26550,26550,26550,26550,0
|
|
20230830,165400,1765413850,26550,26550,26550,26550,0
|
|
20230830,165300,1765413850,26550,26550,26550,26550,0
|
|
20230830,165200,1765413850,26550,26550,26550,26550,0
|
|
20230830,165100,1765413850,26550,26550,26550,26550,0
|
|
20230830,165000,1765413850,26550,26550,26550,26550,0
|
|
20230830,164900,1765413850,26550,26550,26550,26550,0
|
|
20230830,164800,1765413850,26550,26550,26550,26550,0
|
|
20230830,164700,1765413850,26550,26550,26550,26550,0
|
|
20230830,164600,1765413850,26550,26550,26550,26550,0
|
|
20230830,164500,1765413850,26550,26550,26550,26550,0
|
|
20230830,164400,1765413850,26550,26550,26550,26550,0
|
|
20230830,164300,1765413850,26550,26550,26550,26550,0
|
|
20230830,164200,1765413850,26550,26550,26550,26550,0
|
|
20230830,164100,1765413850,26550,26550,26550,26550,0
|
|
20230830,164000,1765413850,26550,26550,26550,26550,0
|
|
20230830,163900,1765413850,26550,26550,26550,26550,0
|
|
20230830,163800,1765413850,26550,26550,26550,26550,0
|
|
20230830,163700,1765413850,26550,26550,26550,26550,0
|
|
20230830,163600,1765413850,26550,26550,26550,26550,0
|
|
20230830,163500,1765413850,26550,26550,26550,26550,0
|
|
20230830,163400,1765413850,26550,26550,26550,26550,0
|
|
20230830,163300,1765413850,26550,26550,26550,26550,0
|
|
20230830,163200,1765413850,26550,26550,26550,26550,0
|
|
20230830,163100,1765413850,26550,26550,26550,26550,0
|
|
20230830,163000,1765413850,26550,26550,26550,26550,0
|
|
20230830,162900,1765413850,26550,26550,26550,26550,0
|
|
20230830,162800,1765413850,26550,26550,26550,26550,0
|
|
20230830,162700,1765413850,26550,26550,26550,26550,0
|
|
20230830,162600,1765413850,26550,26550,26550,26550,1414
|
|
20230830,162500,1765413850,26550,26550,26550,26550,0
|
|
20230830,162400,1765413850,26550,26550,26550,26550,0
|
|
20230830,162300,1765413850,26550,26550,26550,26550,0
|
|
20230830,162200,1765413850,26550,26550,26550,26550,0
|
|
20230830,162100,1765413850,26550,26550,26550,26550,0
|
|
20230830,162000,1765413850,26550,26550,26550,26550,0
|
|
20230830,161900,1765413850,26550,26550,26550,26550,0
|
|
20230830,161800,1765413850,26550,26550,26550,26550,0
|
|
20230830,161700,1765413850,26550,26550,26550,26550,0
|
|
20230830,161600,1765413850,26550,26550,26550,26550,0
|
|
20230830,161500,1765413850,26550,26550,26550,26550,0
|
|
20230830,161400,1765413850,26550,26550,26550,26550,0
|
|
20230830,161300,1765413850,26550,26550,26550,26550,0
|
|
20230830,161200,1765413850,26550,26550,26550,26550,0
|
|
20230830,161100,1765413850,26550,26550,26550,26550,0
|
|
20230830,161000,1765413850,26550,26550,26550,26550,0
|
|
20230830,160900,1765413850,26550,26550,26550,26550,0
|
|
20230830,160800,1765413850,26550,26550,26550,26550,0
|
|
20230830,160700,1765413850,26550,26550,26550,26550,0
|
|
20230830,160600,1765413850,26550,26550,26550,26550,0
|
|
20230830,160500,1765413850,26550,26550,26550,26550,0
|
|
20230830,160400,1765413850,26550,26550,26550,26550,0
|
|
20230830,160300,1765413850,26550,26550,26550,26550,0
|
|
20230830,160200,1765413850,26550,26550,26550,26550,0
|
|
20230830,160100,1765413850,26550,26550,26550,26550,0
|
|
20230830,160000,1765413850,26550,26550,26550,26550,0
|
|
20230830,155900,1765413850,26550,26550,26550,26550,0
|
|
20230830,155800,1765413850,26550,26550,26550,26550,0
|
|
20230830,155700,1765413850,26550,26550,26550,26550,0
|
|
20230830,155600,1765413850,26550,26550,26550,26550,1414
|
|
20230830,155500,1765413850,26550,26550,26550,26550,0
|
|
20230830,155400,1765413850,26550,26550,26550,26550,0
|
|
20230830,155300,1765413850,26550,26550,26550,26550,0
|
|
20230830,155200,1765413850,26550,26550,26550,26550,0
|
|
20230830,155100,1765413850,26550,26550,26550,26550,0
|
|
20230830,155000,1765413850,26550,26550,26550,26550,0
|
|
20230830,154900,1765413850,26550,26550,26550,26550,0
|
|
20230830,154800,1765413850,26550,26550,26550,26550,0
|
|
20230830,154700,1765413850,26550,26550,26550,26550,0
|
|
20230830,154600,1765413850,26550,26550,26550,26550,0
|
|
20230830,154500,1765413850,26550,26550,26550,26550,0
|
|
20230830,154400,1765413850,26550,26550,26550,26550,0
|
|
20230830,154300,1765413850,26550,26550,26550,26550,0
|
|
20230830,154200,1765413850,26550,26550,26550,26550,0
|
|
20230830,154100,1765413850,26550,26550,26550,26550,0
|
|
20230830,154000,1765413850,26550,26550,26550,26550,0
|
|
20230830,153900,1765413850,26550,26550,26550,26550,0
|
|
20230830,153800,1765413850,26550,26550,26550,26550,0
|
|
20230830,153700,1765413850,26550,26550,26550,26550,0
|
|
20230830,153600,1765413850,26550,26550,26550,26550,0
|
|
20230830,153500,1765413850,26550,26550,26550,26550,0
|
|
20230830,153400,1765413850,26550,26550,26550,26550,0
|
|
20230830,153300,1765413850,26550,26550,26550,26550,0
|
|
20230830,153200,1765413850,26550,26550,26550,26550,0
|
|
20230830,153100,1765413850,26550,26550,26550,26550,0
|
|
20230830,153000,1765413850,26550,26550,26550,26550,1414
|
|
20230830,152900,1727872150,26500,26500,26500,26500,0
|
|
20230830,152800,1727872150,26500,26500,26500,26500,0
|
|
20230830,152700,1727872150,26500,26500,26500,26500,0
|
|
20230830,152600,1727872150,26500,26500,26500,26500,0
|
|
20230830,152500,1727872150,26500,26500,26500,26500,0
|
|
20230830,152400,1727872150,26500,26500,26500,26500,0
|
|
20230830,152300,1727872150,26500,26500,26500,26500,0
|
|
20230830,152200,1727872150,26500,26500,26500,26500,0
|
|
20230830,152100,1727872150,26500,26500,26500,26500,0
|
|
20230830,152000,1727872150,26500,26500,26500,26500,0
|
|
20230830,151900,1727872150,26500,26550,26550,26500,773
|
|
20230830,151800,1707374950,26550,26500,26550,26500,166
|
|
20230830,151700,1702971050,26500,26500,26550,26500,373
|
|
20230830,151600,1693083400,26550,26500,26550,26500,196
|
|
20230830,151500,1687887150,26500,26500,26550,26500,115
|
|
20230830,151400,1684835600,26550,26550,26550,26500,48
|
|
20230830,151300,1683562600,26550,26550,26550,26500,56
|
|
20230830,151200,1682076800,26500,26500,26500,26500,103
|
|
20230830,151100,1679347300,26500,26500,26500,26500,7
|
|
20230830,151000,1679161800,26500,26500,26550,26500,136
|
|
20230830,150900,1675556500,26500,26500,26500,26500,11
|
|
20230830,150800,1675265000,26500,26500,26550,26500,25
|
|
20230830,150700,1674602000,26500,26550,26550,26500,275
|
|
20230830,150600,1667313200,26500,26500,26500,26500,2
|
|
20230830,150500,1667260200,26550,26550,26550,26550,318
|
|
20230830,150400,1658817300,26550,26550,26550,26550,235
|
|
20230830,150300,1652578050,26600,26550,26600,26550,291
|
|
20230830,150200,1644850700,26550,26550,26550,26550,23
|
|
20230830,150100,1644240050,26550,26550,26600,26550,109
|
|
20230830,150000,1641346000,26550,26550,26600,26450,509
|
|
20230830,145900,1627845250,26550,26600,26600,26550,102
|
|
20230830,145800,1625134650,26550,26500,26550,26500,1229
|
|
20230830,145700,1592517750,26450,26500,26550,26450,400
|
|
20230830,145600,1581917050,26500,26500,26500,26500,233
|
|
20230830,145500,1575742550,26500,26500,26550,26500,338
|
|
20230830,145400,1566784050,26500,26550,26550,26500,27
|
|
20230830,145300,1566067250,26500,26500,26500,26500,488
|
|
20230830,145200,1553135250,26550,26500,26550,26500,6
|
|
20230830,145100,1552976000,26500,26550,26550,26500,12
|
|
20230830,145000,1552657500,26500,26500,26550,26500,155
|
|
20230830,144900,1548548700,26500,26500,26550,26500,353
|
|
20230830,144800,1539192500,26500,26500,26500,26500,0
|
|
20230830,144700,1539192500,26500,26500,26550,26500,107
|
|
20230830,144600,1536355700,26500,26500,26500,26500,191
|
|
20230830,144500,1531294200,26500,26500,26550,26500,70
|
|
20230830,144400,1529437250,26500,26500,26550,26500,110
|
|
20230830,144300,1526520950,26500,26500,26500,26500,26
|
|
20230830,144200,1525831950,26550,26550,26550,26550,38
|
|
20230830,144100,1524823050,26500,26550,26550,26500,686
|
|
20230830,144000,1506610650,26500,26500,26500,26500,108
|
|
20230830,143900,1503748650,26500,26500,26550,26500,33
|
|
20230830,143800,1502872750,26500,26500,26500,26500,12
|
|
20230830,143700,1502554750,26550,26500,26550,26500,55
|
|
20230830,143600,1501095950,26500,26500,26500,26500,20
|
|
20230830,143500,1500565950,26500,26500,26500,26500,197
|
|
20230830,143400,1495345450,26550,26550,26550,26500,196
|
|
20230830,143300,1490142250,26550,26550,26550,26550,60
|
|
20230830,143200,1488549250,26550,26550,26600,26550,22
|
|
20230830,143100,1487964900,26550,26600,26600,26550,557
|
|
20230830,143000,1473175250,26550,26550,26550,26550,17
|
|
20230830,142900,1472723900,26550,26550,26600,26550,312
|
|
20230830,142800,1464439800,26550,26550,26600,26550,331
|
|
20230830,142700,1455650250,26600,26600,26600,26550,69
|
|
20230830,142600,1453815000,26550,26550,26550,26550,37
|
|
20230830,142500,1452832650,26550,26550,26550,26550,13
|
|
20230830,142400,1452487500,26600,26550,26600,26550,816
|
|
20230830,142300,1430821400,26550,26550,26550,26550,9
|
|
20230830,142200,1430582450,26550,26550,26550,26550,1
|
|
20230830,142100,1430555900,26600,26550,26600,26550,33
|
|
20230830,142000,1429678300,26550,26500,26550,26500,413
|
|
20230830,141900,1418716250,26500,26500,26500,26500,29
|
|
20230830,141800,1417947750,26550,26500,26550,26500,27
|
|
20230830,141700,1417230950,26500,26500,26500,26500,248
|
|
20230830,141600,1410658950,26500,26550,26550,26500,115
|
|
20230830,141500,1407609800,26500,26500,26500,26500,3
|
|
20230830,141400,1407530300,26550,26500,26550,26500,202
|
|
20230830,141300,1402173000,26500,26500,26500,26500,3
|
|
20230830,141200,1402093500,26500,26500,26500,26500,40
|
|
20230830,141100,1401033500,26550,26450,26550,26450,1312
|
|
20230830,141000,1366258150,26450,26500,26500,26450,50
|
|
20230830,140900,1364933250,26500,26450,26500,26450,43
|
|
20230830,140800,1363793850,26450,26500,26500,26450,34
|
|
20230830,140700,1362893250,26500,26450,26500,26450,8
|
|
20230830,140600,1362681400,26450,26450,26450,26450,8
|
|
20230830,140500,1362469800,26450,26450,26450,26400,585
|
|
20230830,140400,1346996800,26400,26450,26450,26400,982
|
|
20230830,140300,1321023450,26450,26450,26450,26450,30
|
|
20230830,140200,1320229950,26450,26450,26500,26450,214
|
|
20230830,140100,1314559650,26450,26450,26500,26450,31
|
|
20230830,140000,1313738400,26450,26400,26450,26400,82
|
|
20230830,135900,1311570000,26400,26450,26450,26400,84
|
|
20230830,135800,1309348250,26400,26450,26500,26400,369
|
|
20230830,135700,1299586950,26450,26450,26450,26450,8
|
|
20230830,135600,1299375350,26450,26500,26500,26450,93
|
|
20230830,135500,1296913350,26450,26500,26500,26450,29
|
|
20230830,135400,1296145000,26450,26450,26450,26450,6
|
|
20230830,135300,1295986300,26450,26450,26500,26450,40
|
|
20230830,135200,1294926900,26500,26500,26500,26500,26
|
|
20230830,135100,1294237900,26450,26450,26450,26450,10
|
|
20230830,135000,1293973400,26450,26450,26450,26450,3
|
|
20230830,134900,1293894050,26500,26450,26500,26450,49
|
|
20230830,134800,1292595650,26450,26400,26450,26400,35
|
|
20230830,134700,1291670350,26400,26400,26400,26400,8
|
|
20230830,134600,1291459150,26400,26400,26400,26400,20
|
|
20230830,134500,1290931150,26400,26500,26500,26400,117
|
|
20230830,134400,1287836350,26400,26400,26400,26400,2
|
|
20230830,134300,1287783550,26400,26400,26400,26400,90
|
|
20230830,134200,1285407550,26400,26400,26500,26400,35
|
|
20230830,134100,1284480850,26400,26400,26400,26400,3
|
|
20230830,134000,1284401650,26500,26500,26500,26500,39
|
|
20230830,133900,1283368150,26400,26400,26400,26400,60
|
|
20230830,133800,1281784150,26500,26400,26500,26400,27
|
|
20230830,133700,1281068750,26500,26400,26500,26400,137
|
|
20230830,133600,1277451850,26400,26450,26450,26400,828
|
|
20230830,133500,1255579100,26500,26450,26500,26450,31
|
|
20230830,133400,1254757850,26450,26450,26450,26450,2
|
|
20230830,133300,1254704950,26450,26450,26500,26450,55
|
|
20230830,133200,1253247850,26500,26450,26500,26450,177
|
|
20230830,133100,1248563400,26500,26450,26500,26450,33
|
|
20230830,133000,1247689550,26450,26500,26500,26450,28
|
|
20230830,132900,1246947950,26450,26450,26500,26450,59
|
|
20230830,132800,1245384550,26450,26450,26450,26450,32
|
|
20230830,132700,1244538150,26450,26450,26450,26450,7
|
|
20230830,132600,1244353000,26450,26450,26450,26450,2
|
|
20230830,132500,1244300100,26500,26450,26500,26450,60
|
|
20230830,132400,1242710250,26450,26450,26450,26450,6
|
|
20230830,132300,1242551550,26450,26450,26450,26450,5
|
|
20230830,132200,1242419300,26500,26450,26500,26450,57
|
|
20230830,132100,1240909350,26450,26450,26450,26450,12
|
|
20230830,132000,1240591950,26450,26450,26450,26450,2
|
|
20230830,131900,1240539050,26500,26400,26500,26400,117
|
|
20230830,131800,1237438750,26400,26400,26400,26400,7
|
|
20230830,131700,1237253950,26400,26500,26500,26400,18
|
|
20230830,131600,1236777250,26450,26450,26450,26400,302
|
|
20230830,131500,1228789400,26400,26400,26400,26400,8
|
|
20230830,131400,1228578200,26400,26400,26400,26350,369
|
|
20230830,131300,1218836650,26400,26400,26400,26400,50
|
|
20230830,131200,1217516650,26400,26400,26400,26350,43
|
|
20230830,131100,1216381850,26400,26400,26400,26400,22
|
|
20230830,131000,1215801050,26400,26400,26400,26400,3
|
|
20230830,130900,1215721850,26400,26400,26450,26400,41
|
|
20230830,130800,1214638150,26400,26400,26400,26400,98
|
|
20230830,130700,1212050950,26450,26450,26500,26450,225
|
|
20230830,130600,1206097350,26450,26500,26500,26450,53
|
|
20230830,130500,1204693200,26450,26450,26500,26450,223
|
|
20230830,130400,1198789250,26450,26450,26450,26450,24
|
|
20230830,130300,1198154450,26450,26500,26500,26450,83
|
|
20230830,130200,1195957800,26450,26350,26450,26350,1268
|
|
20230830,130100,1162435200,26400,26400,26400,26400,130
|
|
20230830,130000,1159003200,26450,26400,26450,26400,72
|
|
20230830,125900,1157099200,26450,26400,26450,26400,28
|
|
20230830,125800,1156358700,26400,26400,26400,26400,3
|
|
20230830,125700,1156279500,26400,26400,26400,26400,7
|
|
20230830,125600,1156094700,26400,26450,26450,26400,27
|
|
20230830,125500,1155380600,26400,26400,26400,26400,56
|
|
20230830,125400,1153902200,26450,26350,26450,26350,53
|
|
20230830,125300,1152500950,26450,26350,26450,26350,29
|
|
20230830,125200,1151734200,26350,26450,26450,26350,12
|
|
20230830,125100,1151417200,26350,26350,26450,26350,34
|
|
20230830,125000,1150518800,26350,26400,26450,26350,132
|
|
20230830,124900,1147029050,26450,26300,26450,26300,32
|
|
20230830,124800,1146183550,26300,26300,26300,26300,8
|
|
20230830,124700,1145973150,26300,26300,26300,26300,30
|
|
20230830,124600,1145184150,26300,26300,26450,26300,31
|
|
20230830,124500,1144364950,26300,26300,26300,26300,42
|
|
20230830,124400,1143260350,26300,26300,26300,26300,121
|
|
20230830,124300,1140078050,26300,26300,26400,26300,155
|
|
20230830,124200,1135993400,26300,26300,26300,26300,1
|
|
20230830,124100,1135967100,26350,26350,26350,26350,100
|
|
20230830,124000,1133332100,26300,26300,26350,26300,35
|
|
20230830,123900,1132410300,26300,26300,26300,26300,1
|
|
20230830,123800,1132384000,26300,26300,26300,26300,0
|
|
20230830,123700,1132384000,26300,26300,26350,26300,14
|
|
20230830,123600,1132015600,26350,26350,26350,26300,242
|
|
20230830,123500,1125639000,26350,26350,26350,26350,218
|
|
20230830,123400,1119894700,26350,26350,26350,26350,7
|
|
20230830,123300,1119710250,26400,26350,26400,26350,38
|
|
20230830,123200,1118707650,26350,26350,26350,26350,41
|
|
20230830,123100,1117627300,26350,26350,26350,26350,40
|
|
20230830,123000,1116573300,26350,26400,26400,26350,27
|
|
20230830,122900,1115860550,26350,26350,26350,26350,1
|
|
20230830,122800,1115834200,26350,26350,26350,26350,5
|
|
20230830,122700,1115702450,26350,26400,26400,26350,27
|
|
20230830,122600,1114989700,26350,26350,26350,26350,3
|
|
20230830,122500,1114910650,26350,26350,26350,26350,6
|
|
20230830,122400,1114752550,26350,26350,26400,26350,3
|
|
20230830,122300,1114673450,26400,26250,26400,26250,27
|
|
20230830,122200,1113960800,26250,26250,26250,26250,7
|
|
20230830,122100,1113777050,26200,26200,26200,26200,1
|
|
20230830,122000,1113750850,26400,26300,26400,26200,187
|
|
20230830,121900,1108820150,26300,26300,26300,26300,6
|
|
20230830,121800,1108662350,26300,26300,26300,26300,1
|
|
20230830,121700,1108636050,26300,26200,26300,26200,28
|
|
20230830,121600,1107902150,26200,26300,26300,26200,605
|
|
20230830,121500,1092012650,26300,26400,26400,26300,5
|
|
20230830,121400,1091880900,26300,26300,26300,26300,104
|
|
20230830,121300,1089145700,26400,26350,26400,26300,88
|
|
20230830,121200,1086827650,26350,26350,26350,26350,1
|
|
20230830,121100,1086801300,26300,26300,26300,26300,1
|
|
20230830,121000,1086775000,26300,26300,26300,26250,565
|
|
20230830,120900,1071915800,26300,26350,26350,26300,225
|
|
20230830,120800,1065987100,26350,26350,26350,26350,1
|
|
20230830,120700,1065960750,26350,26350,26400,26350,34
|
|
20230830,120600,1065063550,26350,26350,26350,26350,0
|
|
20230830,120500,1065063550,26350,26350,26350,26350,346
|
|
20230830,120400,1055946450,26350,26400,26400,26350,60
|
|
20230830,120300,1054362700,26400,26400,26400,26400,422
|
|
20230830,120200,1043221900,26400,26400,26400,26400,1
|
|
20230830,120100,1043195500,26400,26400,26400,26400,18
|
|
20230830,120000,1042720300,26450,26450,26450,26450,26
|
|
20230830,115900,1042032600,26400,26400,26400,26400,11
|
|
20230830,115800,1041742200,26400,26400,26400,26400,8
|
|
20230830,115700,1041531000,26450,26400,26450,26400,237
|
|
20230830,115600,1035272900,26400,26400,26400,26400,1
|
|
20230830,115500,1035246500,26400,26400,26400,26400,6
|
|
20230830,115400,1035088100,26450,26400,26450,26400,59
|
|
20230830,115300,1033527750,26400,26450,26450,26400,72
|
|
20230830,115200,1031623400,26450,26450,26450,26450,18
|
|
20230830,115100,1031147300,26500,26450,26500,26450,26
|
|
20230830,115000,1030459550,26400,26450,26450,26400,91
|
|
20230830,114900,1028052650,26450,26450,26450,26450,162
|
|
20230830,114800,1023767750,26450,26450,26450,26450,1
|
|
20230830,114700,1023741300,26450,26450,26500,26450,28
|
|
20230830,114600,1022999400,26450,26450,26500,26450,8
|
|
20230830,114500,1022787750,26500,26500,26500,26500,50
|
|
20230830,114400,1021462750,26400,26400,26450,26400,391
|
|
20230830,114300,1011126250,26400,26400,26400,26400,7
|
|
20230830,114200,1010941450,26400,26400,26400,26400,30
|
|
20230830,114100,1010149450,26400,26450,26450,26400,27
|
|
20230830,114000,1009435350,26400,26400,26450,26400,155
|
|
20230830,113900,1005335800,26400,26400,26400,26400,59
|
|
20230830,113800,1003778200,26450,26450,26450,26450,26
|
|
20230830,113700,1003090500,26400,26400,26400,26400,7
|
|
20230830,113600,1002905700,26400,26400,26400,26400,1
|
|
20230830,113500,1002879300,26450,26450,26450,26450,176
|
|
20230830,113400,998224100,26450,26450,26500,26450,46
|
|
20230830,113300,997005600,26450,26450,26450,26450,11
|
|
20230830,113200,996714650,26450,26450,26450,26450,63
|
|
20230830,113100,995048300,26450,26450,26500,26450,43
|
|
20230830,113000,993909650,26450,26450,26450,26450,3
|
|
20230830,112900,993830300,26450,26450,26450,26450,5
|
|
20230830,112800,993698050,26450,26450,26500,26450,50
|
|
20230830,112700,992373250,26450,26450,26450,26450,141
|
|
20230830,112600,988643800,26450,26450,26450,26450,203
|
|
20230830,112500,983274450,26500,26500,26500,26450,60
|
|
20230830,112400,981684500,26500,26500,26500,26500,173
|
|
20230830,112300,977100000,26550,26500,26550,26500,64
|
|
20230830,112200,975401100,26500,26550,26550,26500,26
|
|
20230830,112100,974710850,26550,26500,26550,26500,139
|
|
20230830,112000,971024550,26500,26450,26500,26450,556
|
|
20230830,111900,956290850,26450,26450,26500,26450,203
|
|
20230830,111800,950921450,26450,26400,26450,26400,80
|
|
20230830,111700,948805500,26450,26400,26450,26400,298
|
|
20230830,111600,940924700,26400,26400,26400,26400,1
|
|
20230830,111500,940898300,26350,26450,26450,26350,27
|
|
20230830,111400,940184250,26400,26350,26400,26350,22
|
|
20230830,111300,939603800,26350,26400,26400,26350,2
|
|
20230830,111200,939551050,26400,26350,26400,26350,34
|
|
20230830,111100,938653500,26400,26350,26400,26350,33
|
|
20230830,111000,937782650,26350,26350,26350,26350,15
|
|
20230830,110900,937387400,26350,26400,26400,26350,40
|
|
20230830,110800,936331450,26400,26350,26400,26350,68
|
|
20230830,110700,934536600,26400,26400,26400,26400,29
|
|
20230830,110600,933771000,26350,26400,26400,26350,334
|
|
20230830,110500,924968450,26450,26400,26450,26400,126
|
|
20230830,110400,921640750,26400,26400,26400,26400,10
|
|
20230830,110300,921376750,26400,26400,26400,26400,50
|
|
20230830,110200,920056750,26400,26400,26400,26400,19
|
|
20230830,110100,919555150,26400,26400,26400,26400,97
|
|
20230830,110000,916994350,26350,26400,26400,26350,9
|
|
20230830,105900,916756850,26400,26350,26400,26350,25
|
|
20230830,105800,916097200,26350,26350,26400,26350,31
|
|
20230830,105700,915279050,26350,26400,26400,26350,91
|
|
20230830,105600,912876950,26400,26350,26400,26350,35
|
|
20230830,105500,911953750,26400,26350,26400,26350,47
|
|
20230830,105400,910713300,26350,26400,26400,26350,13
|
|
20230830,105300,910370150,26350,26400,26400,26350,27
|
|
20230830,105200,909658100,26350,26400,26400,26350,37
|
|
20230830,105100,908681350,26350,26350,26400,26350,205
|
|
20230830,105000,903279100,26350,26350,26350,26350,7
|
|
20230830,104900,903094650,26350,26400,26400,26350,52
|
|
20230830,104800,901723150,26350,26350,26350,26350,31
|
|
20230830,104700,900906300,26350,26400,26400,26350,18
|
|
20230830,104600,900431450,26350,26350,26350,26350,6
|
|
20230830,104500,900273350,26400,26400,26400,26400,26
|
|
20230830,104400,899586950,26350,26350,26350,26350,49
|
|
20230830,104300,898295800,26350,26350,26350,26350,153
|
|
20230830,104200,894264250,26400,26350,26400,26350,106
|
|
20230830,104100,891469850,26350,26350,26400,26350,41
|
|
20230830,104000,890389250,26350,26350,26350,26350,57
|
|
20230830,103900,888887300,26350,26350,26350,26350,13
|
|
20230830,103800,888544750,26300,26300,26300,26300,22
|
|
20230830,103700,887966150,26300,26350,26350,26300,37
|
|
20230830,103600,886993000,26350,26350,26350,26350,13
|
|
20230830,103500,886650450,26350,26400,26400,26300,179
|
|
20230830,103400,881934400,26350,26400,26400,26350,43
|
|
20230830,103300,880800400,26400,26400,26400,26400,15
|
|
20230830,103200,880404400,26400,26400,26450,26400,339
|
|
20230830,103100,871453500,26400,26500,26500,26400,111
|
|
20230830,103000,868522100,26500,26500,26500,26500,10
|
|
20230830,102900,868257100,26400,26450,26450,26400,75
|
|
20230830,102800,866273750,26450,26400,26450,26400,181
|
|
20230830,102700,861489750,26450,26450,26450,26450,34
|
|
20230830,102600,860590450,26400,26450,26500,26400,434
|
|
20230830,102500,849122700,26450,26500,26500,26450,12
|
|
20230830,102400,848804800,26500,26400,26500,26400,374
|
|
20230830,102300,838921750,26400,26400,26450,26400,515
|
|
20230830,102200,825325700,26400,26400,26400,26400,62
|
|
20230830,102100,823688900,26400,26350,26400,26350,35
|
|
20230830,102000,822765150,26400,26300,26400,26200,1337
|
|
20230830,101900,787554050,26250,26250,26300,26200,224
|
|
20230830,101800,781672600,26250,26250,26250,26250,0
|
|
20230830,101700,781672600,26250,26250,26250,26250,0
|
|
20230830,101600,781672600,26250,26250,26250,26250,63
|
|
20230830,101500,780018850,26150,26250,26250,26150,152
|
|
20230830,101400,776042550,26250,26250,26250,26250,30
|
|
20230830,101300,775255050,26250,26250,26250,26250,60
|
|
20230830,101200,773680050,26200,26250,26250,26200,72
|
|
20230830,101100,771792550,26250,26250,26250,26250,68
|
|
20230830,101000,770007550,26300,26250,26300,26150,151
|
|
20230830,100900,766054550,26250,26250,26250,26250,111
|
|
20230830,100800,763140800,26250,26250,26250,26250,37
|
|
20230830,100700,762169550,26250,26200,26250,26200,303
|
|
20230830,100600,754230900,26200,26200,26200,26150,112
|
|
20230830,100500,751296800,26200,26100,26200,26100,32
|
|
20230830,100400,750461400,26150,26150,26150,26150,305
|
|
20230830,100300,742485650,26150,26150,26200,26150,129
|
|
20230830,100200,739111000,26200,26200,26200,26200,1
|
|
20230830,100100,739084800,26200,26200,26200,26200,42
|
|
20230830,100000,737984400,26200,26250,26250,26150,167
|
|
20230830,095900,733614150,26200,26200,26250,26200,134
|
|
20230830,095800,730099250,26300,26250,26300,26250,799
|
|
20230830,095700,709125450,26250,26150,26250,26150,588
|
|
20230830,095600,693704050,26150,26200,26200,26150,100
|
|
20230830,095500,691084600,26100,26200,26200,26100,112
|
|
20230830,095400,688157300,26200,26200,26200,26200,34
|
|
20230830,095300,687266500,26200,26100,26200,26100,72
|
|
20230830,095200,685384500,26100,26100,26100,26100,48
|
|
20230830,095100,684131700,26100,26150,26150,26100,689
|
|
20230830,095000,666121500,26150,26150,26200,26150,97
|
|
20230830,094900,663584900,26150,26100,26150,26100,83
|
|
20230830,094800,661418100,26150,26150,26150,26150,51
|
|
20230830,094700,660084450,26100,26150,26150,26100,258
|
|
20230830,094600,653342750,26150,26200,26200,26150,45
|
|
20230830,094500,652165900,26200,26200,26200,26150,138
|
|
20230830,094400,648556450,26200,26200,26200,26200,34
|
|
20230830,094300,647665650,26200,26200,26200,26200,29
|
|
20230830,094200,646905850,26200,26150,26200,26150,7
|
|
20230830,094100,646722600,26200,26100,26200,26100,128
|
|
20230830,094000,643372550,26150,26150,26150,26150,143
|
|
20230830,093900,639633100,26150,26250,26250,26150,218
|
|
20230830,093800,633932300,26200,26200,26200,26150,46
|
|
20230830,093700,632727800,26150,26150,26150,26150,129
|
|
20230830,093600,629354450,26150,26100,26150,26100,250
|
|
20230830,093500,622827750,26100,26100,26100,26050,236
|
|
20230830,093400,616678150,26050,26100,26100,26050,129
|
|
20230830,093300,613317100,26100,26050,26100,26050,330
|
|
20230830,093200,604718250,26050,26050,26050,26050,445
|
|
20230830,093100,593126000,26050,26150,26150,26050,1742
|
|
20230830,093000,547704050,26150,26100,26150,26100,692
|
|
20230830,092900,529616850,26100,26150,26150,26100,794
|
|
20230830,092800,508871750,26150,26200,26200,26150,1177
|
|
20230830,092700,478083550,26150,26200,26200,26150,223
|
|
20230830,092600,472248450,26200,26200,26200,26150,1223
|
|
20230830,092500,440205900,26200,26250,26250,26200,381
|
|
20230830,092400,430212650,26250,26250,26300,26250,426
|
|
20230830,092300,419028300,26250,26250,26250,26250,103
|
|
20230830,092200,416324550,26300,26250,26300,26250,37
|
|
20230830,092100,415353000,26250,26300,26400,26250,723
|
|
20230830,092000,396338250,26300,26350,26400,26300,142
|
|
20230830,091900,392592000,26400,26350,26400,26250,97
|
|
20230830,091800,390039200,26350,26300,26350,26200,1141
|
|
20230830,091700,360064700,26300,26300,26300,26250,283
|
|
20230830,091600,352634200,26300,26300,26300,26300,250
|
|
20230830,091500,346059200,26250,26450,26450,26250,8
|
|
20230830,091400,345847800,26400,26300,26400,26250,2055
|
|
20230830,091300,291703500,26300,26350,26400,26300,274
|
|
20230830,091200,284480000,26350,26400,26400,26350,1394
|
|
20230830,091100,247734350,26450,26500,26500,26450,144
|
|
20230830,091000,243924000,26500,26500,26500,26500,0
|
|
20230830,090900,243924000,26500,26500,26500,26450,270
|
|
20230830,090800,236774450,26500,26450,26550,26450,424
|
|
20230830,090700,225543750,26450,26350,26500,26300,169
|
|
20230830,090600,221079550,26350,26400,26400,26300,397
|
|
20230830,090500,210630150,26300,26300,26400,26300,372
|
|
20230830,090400,200836700,26350,26350,26400,26350,166
|
|
20230830,090300,196454950,26400,26250,26450,26200,73
|
|
20230830,090200,194540450,26250,26500,26500,26200,910
|
|
20230830,090100,170583500,26400,26550,26600,26350,1732
|
|
20230830,090000,124766100,26550,26800,26800,26500,4673
|