706 lines
37 KiB
CSV
706 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,204300,1403794200,34250,34250,34250,34250,893
|
|
20230801,204200,1403794200,34250,34250,34250,34250,0
|
|
20230801,204100,1403794200,34250,34250,34250,34250,0
|
|
20230801,204000,1403794200,34250,34250,34250,34250,0
|
|
20230801,203900,1403794200,34250,34250,34250,34250,0
|
|
20230801,203800,1403794200,34250,34250,34250,34250,0
|
|
20230801,203700,1403794200,34250,34250,34250,34250,0
|
|
20230801,203600,1403794200,34250,34250,34250,34250,0
|
|
20230801,203500,1403794200,34250,34250,34250,34250,0
|
|
20230801,203400,1403794200,34250,34250,34250,34250,0
|
|
20230801,203300,1403794200,34250,34250,34250,34250,0
|
|
20230801,203200,1403794200,34250,34250,34250,34250,0
|
|
20230801,203100,1403794200,34250,34250,34250,34250,0
|
|
20230801,203000,1403794200,34250,34250,34250,34250,0
|
|
20230801,202900,1403794200,34250,34250,34250,34250,0
|
|
20230801,202800,1403794200,34250,34250,34250,34250,0
|
|
20230801,202700,1403794200,34250,34250,34250,34250,0
|
|
20230801,202600,1403794200,34250,34250,34250,34250,0
|
|
20230801,202500,1403794200,34250,34250,34250,34250,0
|
|
20230801,202400,1403794200,34250,34250,34250,34250,0
|
|
20230801,202300,1403794200,34250,34250,34250,34250,0
|
|
20230801,202200,1403794200,34250,34250,34250,34250,0
|
|
20230801,202100,1403794200,34250,34250,34250,34250,0
|
|
20230801,202000,1403794200,34250,34250,34250,34250,0
|
|
20230801,201900,1403794200,34250,34250,34250,34250,0
|
|
20230801,201800,1403794200,34250,34250,34250,34250,0
|
|
20230801,201700,1403794200,34250,34250,34250,34250,0
|
|
20230801,201600,1403794200,34250,34250,34250,34250,0
|
|
20230801,201500,1403794200,34250,34250,34250,34250,0
|
|
20230801,201400,1403794200,34250,34250,34250,34250,0
|
|
20230801,201300,1403794200,34250,34250,34250,34250,893
|
|
20230801,201200,1403794200,34250,34250,34250,34250,0
|
|
20230801,201100,1403794200,34250,34250,34250,34250,0
|
|
20230801,201000,1403794200,34250,34250,34250,34250,0
|
|
20230801,200900,1403794200,34250,34250,34250,34250,0
|
|
20230801,200800,1403794200,34250,34250,34250,34250,0
|
|
20230801,200700,1403794200,34250,34250,34250,34250,0
|
|
20230801,200600,1403794200,34250,34250,34250,34250,0
|
|
20230801,200500,1403794200,34250,34250,34250,34250,0
|
|
20230801,200400,1403794200,34250,34250,34250,34250,0
|
|
20230801,200300,1403794200,34250,34250,34250,34250,0
|
|
20230801,200200,1403794200,34250,34250,34250,34250,0
|
|
20230801,200100,1403794200,34250,34250,34250,34250,0
|
|
20230801,200000,1403794200,34250,34250,34250,34250,0
|
|
20230801,195900,1403794200,34250,34250,34250,34250,0
|
|
20230801,195800,1403794200,34250,34250,34250,34250,0
|
|
20230801,195700,1403794200,34250,34250,34250,34250,0
|
|
20230801,195600,1403794200,34250,34250,34250,34250,0
|
|
20230801,195500,1403794200,34250,34250,34250,34250,0
|
|
20230801,195400,1403794200,34250,34250,34250,34250,0
|
|
20230801,195300,1403794200,34250,34250,34250,34250,0
|
|
20230801,195200,1403794200,34250,34250,34250,34250,0
|
|
20230801,195100,1403794200,34250,34250,34250,34250,0
|
|
20230801,195000,1403794200,34250,34250,34250,34250,0
|
|
20230801,194900,1403794200,34250,34250,34250,34250,0
|
|
20230801,194800,1403794200,34250,34250,34250,34250,0
|
|
20230801,194700,1403794200,34250,34250,34250,34250,0
|
|
20230801,194600,1403794200,34250,34250,34250,34250,0
|
|
20230801,194500,1403794200,34250,34250,34250,34250,0
|
|
20230801,194400,1403794200,34250,34250,34250,34250,0
|
|
20230801,194300,1403794200,34250,34250,34250,34250,893
|
|
20230801,194200,1403794200,34250,34250,34250,34250,0
|
|
20230801,194100,1403794200,34250,34250,34250,34250,0
|
|
20230801,194000,1403794200,34250,34250,34250,34250,0
|
|
20230801,193900,1403794200,34250,34250,34250,34250,0
|
|
20230801,193800,1403794200,34250,34250,34250,34250,0
|
|
20230801,193700,1403794200,34250,34250,34250,34250,0
|
|
20230801,193600,1403794200,34250,34250,34250,34250,0
|
|
20230801,193500,1403794200,34250,34250,34250,34250,0
|
|
20230801,193400,1403794200,34250,34250,34250,34250,0
|
|
20230801,193300,1403794200,34250,34250,34250,34250,0
|
|
20230801,193200,1403794200,34250,34250,34250,34250,0
|
|
20230801,193100,1403794200,34250,34250,34250,34250,0
|
|
20230801,193000,1403794200,34250,34250,34250,34250,0
|
|
20230801,192900,1403794200,34250,34250,34250,34250,0
|
|
20230801,192800,1403794200,34250,34250,34250,34250,0
|
|
20230801,192700,1403794200,34250,34250,34250,34250,0
|
|
20230801,192600,1403794200,34250,34250,34250,34250,0
|
|
20230801,192500,1403794200,34250,34250,34250,34250,0
|
|
20230801,192400,1403794200,34250,34250,34250,34250,0
|
|
20230801,192300,1403794200,34250,34250,34250,34250,0
|
|
20230801,192200,1403794200,34250,34250,34250,34250,0
|
|
20230801,192100,1403794200,34250,34250,34250,34250,0
|
|
20230801,192000,1403794200,34250,34250,34250,34250,0
|
|
20230801,191900,1403794200,34250,34250,34250,34250,0
|
|
20230801,191800,1403794200,34250,34250,34250,34250,0
|
|
20230801,191700,1403794200,34250,34250,34250,34250,0
|
|
20230801,191600,1403794200,34250,34250,34250,34250,0
|
|
20230801,191500,1403794200,34250,34250,34250,34250,0
|
|
20230801,191400,1403794200,34250,34250,34250,34250,0
|
|
20230801,191300,1403794200,34250,34250,34250,34250,893
|
|
20230801,191200,1403794200,34250,34250,34250,34250,0
|
|
20230801,191100,1403794200,34250,34250,34250,34250,0
|
|
20230801,191000,1403794200,34250,34250,34250,34250,0
|
|
20230801,190900,1403794200,34250,34250,34250,34250,0
|
|
20230801,190800,1403794200,34250,34250,34250,34250,0
|
|
20230801,190700,1403794200,34250,34250,34250,34250,0
|
|
20230801,190600,1403794200,34250,34250,34250,34250,0
|
|
20230801,190500,1403794200,34250,34250,34250,34250,0
|
|
20230801,190400,1403794200,34250,34250,34250,34250,0
|
|
20230801,190300,1403794200,34250,34250,34250,34250,0
|
|
20230801,190200,1403794200,34250,34250,34250,34250,0
|
|
20230801,190100,1403794200,34250,34250,34250,34250,0
|
|
20230801,190000,1403794200,34250,34250,34250,34250,0
|
|
20230801,185900,1403794200,34250,34250,34250,34250,0
|
|
20230801,185800,1403794200,34250,34250,34250,34250,0
|
|
20230801,185700,1403794200,34250,34250,34250,34250,0
|
|
20230801,185600,1403794200,34250,34250,34250,34250,0
|
|
20230801,185500,1403794200,34250,34250,34250,34250,0
|
|
20230801,185400,1403794200,34250,34250,34250,34250,0
|
|
20230801,185300,1403794200,34250,34250,34250,34250,0
|
|
20230801,185200,1403794200,34250,34250,34250,34250,0
|
|
20230801,185100,1403794200,34250,34250,34250,34250,0
|
|
20230801,185000,1403794200,34250,34250,34250,34250,0
|
|
20230801,184900,1403794200,34250,34250,34250,34250,0
|
|
20230801,184800,1403794200,34250,34250,34250,34250,0
|
|
20230801,184700,1403794200,34250,34250,34250,34250,0
|
|
20230801,184600,1403794200,34250,34250,34250,34250,0
|
|
20230801,184500,1403794200,34250,34250,34250,34250,0
|
|
20230801,184400,1403794200,34250,34250,34250,34250,0
|
|
20230801,184300,1403794200,34250,34250,34250,34250,893
|
|
20230801,184200,1403794200,34250,34250,34250,34250,0
|
|
20230801,184100,1403794200,34250,34250,34250,34250,0
|
|
20230801,184000,1403794200,34250,34250,34250,34250,0
|
|
20230801,183900,1403794200,34250,34250,34250,34250,0
|
|
20230801,183800,1403794200,34250,34250,34250,34250,0
|
|
20230801,183700,1403794200,34250,34250,34250,34250,0
|
|
20230801,183600,1403794200,34250,34250,34250,34250,0
|
|
20230801,183500,1403794200,34250,34250,34250,34250,0
|
|
20230801,183400,1403794200,34250,34250,34250,34250,0
|
|
20230801,183300,1403794200,34250,34250,34250,34250,0
|
|
20230801,183200,1403794200,34250,34250,34250,34250,0
|
|
20230801,183100,1403794200,34250,34250,34250,34250,0
|
|
20230801,183000,1403794200,34250,34250,34250,34250,0
|
|
20230801,182900,1403794200,34250,34250,34250,34250,0
|
|
20230801,182800,1403794200,34250,34250,34250,34250,0
|
|
20230801,182700,1403794200,34250,34250,34250,34250,0
|
|
20230801,182600,1403794200,34250,34250,34250,34250,0
|
|
20230801,182500,1403794200,34250,34250,34250,34250,0
|
|
20230801,182400,1403794200,34250,34250,34250,34250,0
|
|
20230801,182300,1403794200,34250,34250,34250,34250,0
|
|
20230801,182200,1403794200,34250,34250,34250,34250,0
|
|
20230801,182100,1403794200,34250,34250,34250,34250,0
|
|
20230801,182000,1403794200,34250,34250,34250,34250,0
|
|
20230801,181900,1403794200,34250,34250,34250,34250,0
|
|
20230801,181800,1403794200,34250,34250,34250,34250,0
|
|
20230801,181700,1403794200,34250,34250,34250,34250,0
|
|
20230801,181600,1403794200,34250,34250,34250,34250,0
|
|
20230801,181500,1403794200,34250,34250,34250,34250,0
|
|
20230801,181400,1403794200,34250,34250,34250,34250,0
|
|
20230801,181300,1403794200,34250,34250,34250,34250,893
|
|
20230801,181200,1403794200,34250,34250,34250,34250,0
|
|
20230801,181100,1403794200,34250,34250,34250,34250,0
|
|
20230801,181000,1403794200,34250,34250,34250,34250,0
|
|
20230801,180900,1403794200,34250,34250,34250,34250,0
|
|
20230801,180800,1403794200,34250,34250,34250,34250,0
|
|
20230801,180700,1403794200,34250,34250,34250,34250,0
|
|
20230801,180600,1403794200,34250,34250,34250,34250,0
|
|
20230801,180500,1403794200,34250,34250,34250,34250,0
|
|
20230801,180400,1403794200,34250,34250,34250,34250,0
|
|
20230801,180300,1403794200,34250,34250,34250,34250,0
|
|
20230801,180200,1403794200,34250,34250,34250,34250,0
|
|
20230801,180100,1403794200,34250,34250,34250,34250,0
|
|
20230801,180000,1403794200,34250,34250,34250,34250,0
|
|
20230801,175900,1403794200,34250,34250,34250,34250,0
|
|
20230801,175800,1403794200,34250,34250,34250,34250,0
|
|
20230801,175700,1403794200,34250,34250,34250,34250,0
|
|
20230801,175600,1403794200,34250,34250,34250,34250,0
|
|
20230801,175500,1403794200,34250,34250,34250,34250,0
|
|
20230801,175400,1403794200,34250,34250,34250,34250,0
|
|
20230801,175300,1403794200,34250,34250,34250,34250,0
|
|
20230801,175200,1403794200,34250,34250,34250,34250,0
|
|
20230801,175100,1403794200,34250,34250,34250,34250,0
|
|
20230801,175000,1403794200,34250,34250,34250,34250,0
|
|
20230801,174900,1403794200,34250,34250,34250,34250,0
|
|
20230801,174800,1403794200,34250,34250,34250,34250,0
|
|
20230801,174700,1403794200,34250,34250,34250,34250,0
|
|
20230801,174600,1403794200,34250,34250,34250,34250,0
|
|
20230801,174500,1403794200,34250,34250,34250,34250,0
|
|
20230801,174400,1403794200,34250,34250,34250,34250,0
|
|
20230801,174300,1403794200,34250,34250,34250,34250,893
|
|
20230801,174200,1403794200,34250,34250,34250,34250,0
|
|
20230801,174100,1403794200,34250,34250,34250,34250,0
|
|
20230801,174000,1403794200,34250,34250,34250,34250,0
|
|
20230801,173900,1403794200,34250,34250,34250,34250,0
|
|
20230801,173800,1403794200,34250,34250,34250,34250,0
|
|
20230801,173700,1403794200,34250,34250,34250,34250,0
|
|
20230801,173600,1403794200,34250,34250,34250,34250,0
|
|
20230801,173500,1403794200,34250,34250,34250,34250,0
|
|
20230801,173400,1403794200,34250,34250,34250,34250,0
|
|
20230801,173300,1403794200,34250,34250,34250,34250,0
|
|
20230801,173200,1403794200,34250,34250,34250,34250,0
|
|
20230801,173100,1403794200,34250,34250,34250,34250,0
|
|
20230801,173000,1403794200,34250,34250,34250,34250,0
|
|
20230801,172900,1403794200,34250,34250,34250,34250,0
|
|
20230801,172800,1403794200,34250,34250,34250,34250,0
|
|
20230801,172700,1403794200,34250,34250,34250,34250,0
|
|
20230801,172600,1403794200,34250,34250,34250,34250,0
|
|
20230801,172500,1403794200,34250,34250,34250,34250,0
|
|
20230801,172400,1403794200,34250,34250,34250,34250,0
|
|
20230801,172300,1403794200,34250,34250,34250,34250,0
|
|
20230801,172200,1403794200,34250,34250,34250,34250,0
|
|
20230801,172100,1403794200,34250,34250,34250,34250,0
|
|
20230801,172000,1403794200,34250,34250,34250,34250,0
|
|
20230801,171900,1403794200,34250,34250,34250,34250,0
|
|
20230801,171800,1403794200,34250,34250,34250,34250,0
|
|
20230801,171700,1403794200,34250,34250,34250,34250,0
|
|
20230801,171600,1403794200,34250,34250,34250,34250,0
|
|
20230801,171500,1403794200,34250,34250,34250,34250,0
|
|
20230801,171400,1403794200,34250,34250,34250,34250,0
|
|
20230801,171300,1403794200,34250,34250,34250,34250,893
|
|
20230801,171200,1403794200,34250,34250,34250,34250,0
|
|
20230801,171100,1403794200,34250,34250,34250,34250,0
|
|
20230801,171000,1403794200,34250,34250,34250,34250,0
|
|
20230801,170900,1403794200,34250,34250,34250,34250,0
|
|
20230801,170800,1403794200,34250,34250,34250,34250,0
|
|
20230801,170700,1403794200,34250,34250,34250,34250,0
|
|
20230801,170600,1403794200,34250,34250,34250,34250,0
|
|
20230801,170500,1403794200,34250,34250,34250,34250,0
|
|
20230801,170400,1403794200,34250,34250,34250,34250,0
|
|
20230801,170300,1403794200,34250,34250,34250,34250,0
|
|
20230801,170200,1403794200,34250,34250,34250,34250,0
|
|
20230801,170100,1403794200,34250,34250,34250,34250,0
|
|
20230801,170000,1403794200,34250,34250,34250,34250,0
|
|
20230801,165900,1403794200,34250,34250,34250,34250,0
|
|
20230801,165800,1403794200,34250,34250,34250,34250,0
|
|
20230801,165700,1403794200,34250,34250,34250,34250,0
|
|
20230801,165600,1403794200,34250,34250,34250,34250,0
|
|
20230801,165500,1403794200,34250,34250,34250,34250,0
|
|
20230801,165400,1403794200,34250,34250,34250,34250,0
|
|
20230801,165300,1403794200,34250,34250,34250,34250,0
|
|
20230801,165200,1403794200,34250,34250,34250,34250,0
|
|
20230801,165100,1403794200,34250,34250,34250,34250,0
|
|
20230801,165000,1403794200,34250,34250,34250,34250,0
|
|
20230801,164900,1403794200,34250,34250,34250,34250,0
|
|
20230801,164800,1403794200,34250,34250,34250,34250,0
|
|
20230801,164700,1403794200,34250,34250,34250,34250,0
|
|
20230801,164600,1403794200,34250,34250,34250,34250,0
|
|
20230801,164500,1403794200,34250,34250,34250,34250,0
|
|
20230801,164400,1403794200,34250,34250,34250,34250,0
|
|
20230801,164300,1403794200,34250,34250,34250,34250,893
|
|
20230801,164200,1403794200,34250,34250,34250,34250,0
|
|
20230801,164100,1403794200,34250,34250,34250,34250,0
|
|
20230801,164000,1403794200,34250,34250,34250,34250,0
|
|
20230801,163900,1403794200,34250,34250,34250,34250,0
|
|
20230801,163800,1403794200,34250,34250,34250,34250,0
|
|
20230801,163700,1403794200,34250,34250,34250,34250,0
|
|
20230801,163600,1403794200,34250,34250,34250,34250,0
|
|
20230801,163500,1403794200,34250,34250,34250,34250,0
|
|
20230801,163400,1403794200,34250,34250,34250,34250,0
|
|
20230801,163300,1403794200,34250,34250,34250,34250,0
|
|
20230801,163200,1403794200,34250,34250,34250,34250,0
|
|
20230801,163100,1403794200,34250,34250,34250,34250,0
|
|
20230801,163000,1403794200,34250,34250,34250,34250,0
|
|
20230801,162900,1403794200,34250,34250,34250,34250,0
|
|
20230801,162800,1403794200,34250,34250,34250,34250,0
|
|
20230801,162700,1403794200,34250,34250,34250,34250,0
|
|
20230801,162600,1403794200,34250,34250,34250,34250,0
|
|
20230801,162500,1403794200,34250,34250,34250,34250,0
|
|
20230801,162400,1403794200,34250,34250,34250,34250,0
|
|
20230801,162300,1403794200,34250,34250,34250,34250,0
|
|
20230801,162200,1403794200,34250,34250,34250,34250,0
|
|
20230801,162100,1403794200,34250,34250,34250,34250,0
|
|
20230801,162000,1403794200,34250,34250,34250,34250,0
|
|
20230801,161900,1403794200,34250,34250,34250,34250,0
|
|
20230801,161800,1403794200,34250,34250,34250,34250,0
|
|
20230801,161700,1403794200,34250,34250,34250,34250,0
|
|
20230801,161600,1403794200,34250,34250,34250,34250,0
|
|
20230801,161500,1403794200,34250,34250,34250,34250,0
|
|
20230801,161400,1403794200,34250,34250,34250,34250,0
|
|
20230801,161300,1403794200,34250,34250,34250,34250,893
|
|
20230801,161200,1403794200,34250,34250,34250,34250,0
|
|
20230801,161100,1403794200,34250,34250,34250,34250,0
|
|
20230801,161000,1403794200,34250,34250,34250,34250,0
|
|
20230801,160900,1403794200,34250,34250,34250,34250,0
|
|
20230801,160800,1403794200,34250,34250,34250,34250,0
|
|
20230801,160700,1403794200,34250,34250,34250,34250,0
|
|
20230801,160600,1403794200,34250,34250,34250,34250,0
|
|
20230801,160500,1403794200,34250,34250,34250,34250,0
|
|
20230801,160400,1403794200,34250,34250,34250,34250,0
|
|
20230801,160300,1403794200,34250,34250,34250,34250,0
|
|
20230801,160200,1403794200,34250,34250,34250,34250,0
|
|
20230801,160100,1403794200,34250,34250,34250,34250,0
|
|
20230801,160000,1403794200,34250,34250,34250,34250,0
|
|
20230801,155900,1403794200,34250,34250,34250,34250,0
|
|
20230801,155800,1403794200,34250,34250,34250,34250,0
|
|
20230801,155700,1403794200,34250,34250,34250,34250,0
|
|
20230801,155600,1403794200,34250,34250,34250,34250,0
|
|
20230801,155500,1403794200,34250,34250,34250,34250,0
|
|
20230801,155400,1403794200,34250,34250,34250,34250,0
|
|
20230801,155300,1403794200,34250,34250,34250,34250,0
|
|
20230801,155200,1403794200,34250,34250,34250,34250,0
|
|
20230801,155100,1403794200,34250,34250,34250,34250,0
|
|
20230801,155000,1403794200,34250,34250,34250,34250,0
|
|
20230801,154900,1403794200,34250,34250,34250,34250,0
|
|
20230801,154800,1403794200,34250,34250,34250,34250,0
|
|
20230801,154700,1403794200,34250,34250,34250,34250,0
|
|
20230801,154600,1403794200,34250,34250,34250,34250,0
|
|
20230801,154500,1403794200,34250,34250,34250,34250,0
|
|
20230801,154400,1403794200,34250,34250,34250,34250,0
|
|
20230801,154300,1403794200,34250,34250,34250,34250,893
|
|
20230801,154200,1403794200,34250,34250,34250,34250,0
|
|
20230801,154100,1403794200,34250,34250,34250,34250,0
|
|
20230801,154000,1403794200,34250,34250,34250,34250,0
|
|
20230801,153900,1403794200,34250,34250,34250,34250,0
|
|
20230801,153800,1403794200,34250,34250,34250,34250,0
|
|
20230801,153700,1403794200,34250,34250,34250,34250,0
|
|
20230801,153600,1403794200,34250,34250,34250,34250,0
|
|
20230801,153500,1403794200,34250,34250,34250,34250,0
|
|
20230801,153400,1403794200,34250,34250,34250,34250,0
|
|
20230801,153300,1403794200,34250,34250,34250,34250,0
|
|
20230801,153200,1403794200,34250,34250,34250,34250,0
|
|
20230801,153100,1403794200,34250,34250,34250,34250,0
|
|
20230801,153000,1403794200,34250,34250,34250,34250,893
|
|
20230801,152900,1373208950,34250,34250,34250,34250,0
|
|
20230801,152800,1373208950,34250,34250,34250,34250,0
|
|
20230801,152700,1373208950,34250,34250,34250,34250,0
|
|
20230801,152600,1373208950,34250,34250,34250,34250,0
|
|
20230801,152500,1373208950,34250,34250,34250,34250,0
|
|
20230801,152400,1373208950,34250,34250,34250,34250,0
|
|
20230801,152300,1373208950,34250,34250,34250,34250,0
|
|
20230801,152200,1373208950,34250,34250,34250,34250,0
|
|
20230801,152100,1373208950,34250,34250,34250,34250,0
|
|
20230801,152000,1373208950,34250,34250,34250,34250,0
|
|
20230801,151900,1373208950,34250,34350,34350,34150,174
|
|
20230801,151800,1367250650,34250,34350,34350,34250,88
|
|
20230801,151700,1364234750,34350,34300,34350,34250,18
|
|
20230801,151600,1363617150,34300,34300,34350,34250,116
|
|
20230801,151500,1359643200,34350,34250,34350,34250,119
|
|
20230801,151400,1355561250,34300,34250,34300,34200,560
|
|
20230801,151300,1336384850,34300,34300,34300,34250,6
|
|
20230801,151200,1336179200,34300,34250,34300,34250,30
|
|
20230801,151100,1335150300,34250,34250,34250,34250,138
|
|
20230801,151000,1330423800,34250,34200,34250,34200,6
|
|
20230801,150900,1330218400,34250,34250,34250,34200,6
|
|
20230801,150800,1330013000,34250,34250,34250,34250,4
|
|
20230801,150700,1329876000,34250,34200,34250,34200,163
|
|
20230801,150600,1324297100,34200,34150,34200,34150,474
|
|
20230801,150500,1308107450,34100,34150,34150,34100,3
|
|
20230801,150400,1308005050,34150,34100,34150,34100,3
|
|
20230801,150300,1307902650,34150,34150,34150,34150,13
|
|
20230801,150200,1307458700,34200,34200,34200,34150,46
|
|
20230801,150100,1305887650,34150,34150,34200,34150,164
|
|
20230801,150000,1300286750,34150,34200,34200,34150,112
|
|
20230801,145900,1296461350,34200,34200,34200,34200,2
|
|
20230801,145800,1296392950,34200,34200,34200,34200,15
|
|
20230801,145700,1295879950,34150,34150,34150,34150,0
|
|
20230801,145600,1295879950,34150,34150,34200,34150,9
|
|
20230801,145500,1295572500,34150,34200,34200,34150,5
|
|
20230801,145400,1295401700,34150,34200,34200,34150,6
|
|
20230801,145300,1295196750,34150,34150,34200,34150,10
|
|
20230801,145200,1294855200,34200,34200,34200,34200,0
|
|
20230801,145100,1294855200,34200,34200,34200,34200,10
|
|
20230801,145000,1294513200,34200,34200,34200,34150,5
|
|
20230801,144900,1294342250,34200,34200,34200,34200,128
|
|
20230801,144800,1289964650,34200,34200,34200,34200,0
|
|
20230801,144700,1289964650,34200,34200,34200,34200,0
|
|
20230801,144600,1289964650,34200,34200,34200,34200,0
|
|
20230801,144500,1289964650,34200,34200,34200,34200,10
|
|
20230801,144400,1289622650,34200,34150,34200,34150,5
|
|
20230801,144300,1289451700,34050,34200,34200,34050,391
|
|
20230801,144200,1276134500,34200,34150,34200,34150,165
|
|
20230801,144100,1270491600,34200,34200,34200,34200,110
|
|
20230801,144000,1266729600,34200,34100,34200,34100,30
|
|
20230801,143900,1265704100,34100,34100,34100,34100,146
|
|
20230801,143800,1260725500,34100,34150,34150,34100,36
|
|
20230801,143700,1259496300,34150,34200,34200,34150,84
|
|
20230801,143600,1256627350,34200,34200,34200,34200,1
|
|
20230801,143500,1256593150,34200,34200,34200,34200,0
|
|
20230801,143400,1256593150,34200,34200,34200,34200,0
|
|
20230801,143300,1256593150,34200,34200,34200,34200,0
|
|
20230801,143200,1256593150,34200,34250,34250,34200,118
|
|
20230801,143100,1252557050,34250,34200,34250,34200,54
|
|
20230801,143000,1250707600,34250,34250,34250,34250,0
|
|
20230801,142900,1250707600,34250,34250,34250,34250,0
|
|
20230801,142800,1250707600,34250,34150,34250,34150,650
|
|
20230801,142700,1228461850,34100,34100,34100,34100,8
|
|
20230801,142600,1228189050,34100,34100,34100,34100,64
|
|
20230801,142500,1226006650,34050,34050,34050,34050,17
|
|
20230801,142400,1225427800,34050,34050,34050,34050,1
|
|
20230801,142300,1225393750,34050,34050,34050,34050,105
|
|
20230801,142200,1221818500,34050,34050,34050,34050,8
|
|
20230801,142100,1221546100,34050,34050,34050,34050,1
|
|
20230801,142000,1221512050,34100,34100,34100,34100,0
|
|
20230801,141900,1221512050,34100,34100,34100,34100,101
|
|
20230801,141800,1218067950,34050,34050,34050,34050,1
|
|
20230801,141700,1218033900,34050,34050,34050,34050,2
|
|
20230801,141600,1217965800,34100,34100,34100,34100,0
|
|
20230801,141500,1217965800,34100,34100,34100,34100,0
|
|
20230801,141400,1217965800,34100,34100,34100,34100,9
|
|
20230801,141300,1217658900,34100,34000,34100,34000,2
|
|
20230801,141200,1217590800,34100,34050,34100,34000,15
|
|
20230801,141100,1217080050,34000,34000,34000,34000,52
|
|
20230801,141000,1215312050,34100,34100,34100,34100,30
|
|
20230801,140900,1214289050,34100,34100,34100,34100,25
|
|
20230801,140800,1213436550,34100,34000,34100,34000,82
|
|
20230801,140700,1210646050,34000,34000,34000,34000,254
|
|
20230801,140600,1202010050,34000,33950,34000,33950,27
|
|
20230801,140500,1201092100,33950,33950,33950,33950,216
|
|
20230801,140400,1193758900,34000,34000,34000,34000,7
|
|
20230801,140300,1193520900,34000,34000,34000,34000,317
|
|
20230801,140200,1182742900,34000,34000,34000,34000,13
|
|
20230801,140100,1182300900,33900,34000,34000,33900,1523
|
|
20230801,140000,1130589850,34000,34000,34000,34000,12
|
|
20230801,135900,1130181850,34050,34050,34050,34050,71
|
|
20230801,135800,1127764300,34050,34050,34050,34050,1
|
|
20230801,135700,1127730250,34100,34100,34100,34100,0
|
|
20230801,135600,1127730250,34100,34100,34100,34100,0
|
|
20230801,135500,1127730250,34100,34100,34100,34100,2
|
|
20230801,135400,1127662050,34000,34000,34000,34000,14
|
|
20230801,135300,1127186050,34100,34100,34100,34100,10
|
|
20230801,135200,1126845050,34100,34000,34100,34000,61
|
|
20230801,135100,1124770900,34100,33950,34100,33950,53
|
|
20230801,135000,1122969100,34000,34000,34000,34000,51
|
|
20230801,134900,1121235100,34000,34000,34000,34000,8
|
|
20230801,134800,1120963100,34100,34100,34100,34100,1
|
|
20230801,134700,1120929000,34100,33950,34100,33950,43
|
|
20230801,134600,1119469000,34050,34000,34100,33950,103
|
|
20230801,134500,1115969250,34150,34150,34150,33950,4
|
|
20230801,134400,1115833050,34150,34200,34200,33950,218
|
|
20230801,134300,1108420800,34200,34050,34200,34000,1313
|
|
20230801,134200,1063776050,34200,34200,34200,34200,12
|
|
20230801,134100,1063365650,34050,34050,34050,34050,400
|
|
20230801,134000,1049745650,34200,34050,34200,34050,20
|
|
20230801,133900,1049064500,34200,34050,34200,34050,20
|
|
20230801,133800,1048381300,34200,34200,34200,34200,110
|
|
20230801,133700,1044619300,34200,34050,34200,34050,15
|
|
20230801,133600,1044108400,34050,34050,34050,34050,0
|
|
20230801,133500,1044108400,34050,34000,34050,34000,223
|
|
20230801,133400,1036515400,34000,34050,34050,34000,83
|
|
20230801,133300,1033690900,34050,34150,34200,34050,30
|
|
20230801,133200,1032668150,34000,34000,34000,34000,19
|
|
20230801,133100,1032022150,34200,34200,34200,34200,5
|
|
20230801,133000,1031851150,34200,34200,34200,34200,0
|
|
20230801,132900,1031851150,34200,34150,34200,34000,242
|
|
20230801,132800,1023621600,34150,34200,34200,34150,13
|
|
20230801,132700,1023177050,34050,34000,34050,34000,83
|
|
20230801,132600,1020353150,34000,34250,34250,34000,137
|
|
20230801,132500,1015687700,34050,34050,34050,34050,1074
|
|
20230801,132400,979118000,34300,34300,34300,34300,7
|
|
20230801,132300,978877900,34100,34250,34250,34100,110
|
|
20230801,132200,975126750,34300,34100,34300,34050,74
|
|
20230801,132100,972606750,34300,34100,34300,34100,127
|
|
20230801,132000,968275850,34150,34350,34350,34100,1108
|
|
20230801,131900,930450450,34350,34350,34350,34200,24
|
|
20230801,131800,929626750,34350,34350,34350,34350,0
|
|
20230801,131700,929626750,34350,34200,34350,34200,5
|
|
20230801,131600,929455600,34200,34400,34400,34200,838
|
|
20230801,131500,900786850,34300,34300,34300,34300,11
|
|
20230801,131400,900409550,34300,34400,34400,34300,723
|
|
20230801,131300,875579250,34450,34450,34450,34450,1
|
|
20230801,131200,875544800,34350,34400,34450,34350,14
|
|
20230801,131100,875063750,34450,34450,34450,34450,113
|
|
20230801,131000,871170900,34350,34350,34350,34350,241
|
|
20230801,130900,862892550,34450,34400,34450,34350,15
|
|
20230801,130800,862377150,34450,34400,34450,34400,4
|
|
20230801,130700,862239500,34350,34350,34350,34300,110
|
|
20230801,130600,858461050,34350,34350,34350,34350,0
|
|
20230801,130500,858461050,34350,34350,34350,34350,5
|
|
20230801,130400,858289300,34350,34350,34350,34350,1
|
|
20230801,130300,858254950,34250,34300,34300,34250,36
|
|
20230801,130200,857020200,34300,34300,34300,34300,5
|
|
20230801,130100,856848700,34300,34300,34300,34300,0
|
|
20230801,130000,856848700,34300,34300,34300,34300,1
|
|
20230801,125900,856814400,34350,34350,34350,34350,2
|
|
20230801,125800,856745700,34300,34300,34300,34300,64
|
|
20230801,125700,854550500,34300,34300,34300,34300,10
|
|
20230801,125600,854207500,34300,34300,34300,34300,1
|
|
20230801,125500,854173200,34300,34300,34300,34300,2
|
|
20230801,125400,854104600,34300,34300,34300,34300,230
|
|
20230801,125300,846215600,34350,34350,34350,34350,23
|
|
20230801,125200,845425550,34350,34350,34350,34350,1
|
|
20230801,125100,845391200,34350,34350,34350,34350,1
|
|
20230801,125000,845356850,34300,34300,34300,34300,91
|
|
20230801,124900,842235550,34250,34300,34300,34250,232
|
|
20230801,124800,834289450,34300,34250,34300,34250,44
|
|
20230801,124700,832782300,34250,34300,34300,34250,27
|
|
20230801,124600,831856250,34250,34250,34300,34250,69
|
|
20230801,124500,829492950,34300,34300,34300,34300,0
|
|
20230801,124400,829492950,34300,34300,34300,34300,1
|
|
20230801,124300,829458650,34300,34300,34300,34300,0
|
|
20230801,124200,829458650,34300,34250,34300,34250,113
|
|
20230801,124100,825583350,34250,34250,34250,34250,1
|
|
20230801,124000,825549100,34300,34300,34300,34300,21
|
|
20230801,123900,824828800,34300,34350,34350,34300,43
|
|
20230801,123800,823353850,34350,34350,34350,34350,17
|
|
20230801,123700,822769900,34350,34300,34350,34300,66
|
|
20230801,123600,820505800,34300,34300,34300,34300,38
|
|
20230801,123500,819202400,34300,34300,34300,34300,1
|
|
20230801,123400,819168100,34300,34300,34350,34300,4
|
|
20230801,123300,819030850,34300,34400,34400,34300,22
|
|
20230801,123200,818276100,34400,34400,34400,34300,18
|
|
20230801,123100,817657100,34300,34300,34300,34300,6
|
|
20230801,123000,817451300,34300,34300,34300,34300,0
|
|
20230801,122900,817451300,34300,34300,34300,34300,18
|
|
20230801,122800,816833900,34300,34300,34300,34300,1
|
|
20230801,122700,816799600,34300,34300,34300,34300,0
|
|
20230801,122600,816799600,34300,34300,34300,34300,3
|
|
20230801,122500,816696700,34300,34300,34300,34300,1
|
|
20230801,122400,816662400,34300,34200,34300,34200,5
|
|
20230801,122300,816491200,34450,34450,34450,34450,16
|
|
20230801,122200,815940000,34450,34250,34450,34250,12
|
|
20230801,122100,815527700,34200,34250,34250,34200,5
|
|
20230801,122000,815356650,34250,34250,34250,34200,100
|
|
20230801,121900,811935150,34250,34250,34250,34250,3
|
|
20230801,121800,811832400,34250,34250,34250,34250,31
|
|
20230801,121700,810770650,34250,34250,34250,34250,0
|
|
20230801,121600,810770650,34250,34250,34250,34250,56
|
|
20230801,121500,808852650,34250,34300,34300,34250,3
|
|
20230801,121400,808749850,34300,34300,34300,34300,3
|
|
20230801,121300,808646950,34300,34300,34300,34300,3
|
|
20230801,121200,808544050,34300,34300,34300,34300,0
|
|
20230801,121100,808544050,34300,34300,34300,34300,1
|
|
20230801,121000,808509750,34250,34250,34250,34250,5
|
|
20230801,120900,808338500,34250,34250,34250,34250,1
|
|
20230801,120800,808304250,34200,34250,34250,34200,68
|
|
20230801,120700,805977550,34250,34250,34250,34250,40
|
|
20230801,120600,804607550,34250,34250,34250,34250,5
|
|
20230801,120500,804436300,34250,34250,34250,34250,739
|
|
20230801,120400,779125550,34250,34250,34250,34250,5
|
|
20230801,120300,778954300,34200,34200,34200,34200,52
|
|
20230801,120200,777175900,34200,34200,34200,34200,23
|
|
20230801,120100,776389300,34200,34200,34200,34200,1
|
|
20230801,120000,776355100,34200,34200,34200,34200,174
|
|
20230801,115900,770404300,34250,34250,34250,34250,80
|
|
20230801,115800,767664300,34250,34400,34400,34250,273
|
|
20230801,115700,758306900,34450,34400,34450,34350,16
|
|
20230801,115600,757757150,34250,34250,34250,34250,100
|
|
20230801,115500,754332150,34250,34250,34250,34250,10
|
|
20230801,115400,753989650,34300,34400,34400,34300,1257
|
|
20230801,115300,710820700,34450,34450,34450,34450,3
|
|
20230801,115200,710717350,34450,34450,34450,34450,5
|
|
20230801,115100,710545100,34450,34450,34450,34450,3
|
|
20230801,115000,710441750,34400,34400,34400,34400,1
|
|
20230801,114900,710407350,34400,34400,34400,34400,85
|
|
20230801,114800,707483350,34400,34400,34400,34400,1
|
|
20230801,114700,707448950,34450,34450,34450,34450,1
|
|
20230801,114600,707414500,34450,34400,34450,34400,5
|
|
20230801,114500,707242300,34450,34450,34450,34450,4
|
|
20230801,114400,707104500,34450,34450,34450,34450,1
|
|
20230801,114300,707070050,34500,34500,34500,34500,0
|
|
20230801,114200,707070050,34500,34500,34500,34500,0
|
|
20230801,114100,707070050,34500,34500,34500,34500,12
|
|
20230801,114000,706656050,34500,34500,34500,34500,2
|
|
20230801,113900,706587050,34450,34450,34450,34450,1
|
|
20230801,113800,706552600,34450,34450,34450,34450,3
|
|
20230801,113700,706449250,34450,34450,34450,34450,1
|
|
20230801,113600,706414800,34450,34450,34450,34450,0
|
|
20230801,113500,706414800,34450,34450,34450,34450,21
|
|
20230801,113400,705691350,34450,34450,34450,34450,15
|
|
20230801,113300,705174600,34450,34450,34450,34450,8
|
|
20230801,113200,704899000,34450,34450,34450,34450,5
|
|
20230801,113100,704726750,34500,34350,34500,34350,11
|
|
20230801,113000,704348750,34350,34450,34450,34350,3
|
|
20230801,112900,704245550,34450,34450,34450,34450,3
|
|
20230801,112800,704142200,34450,34500,34500,34450,6
|
|
20230801,112700,703935450,34400,34450,34450,34400,12
|
|
20230801,112600,703522600,34400,34400,34400,34400,7
|
|
20230801,112500,703281800,34500,34500,34500,34500,0
|
|
20230801,112400,703281800,34500,34500,34500,34500,0
|
|
20230801,112300,703281800,34500,34500,34500,34500,0
|
|
20230801,112200,703281800,34500,34400,34500,34350,121
|
|
20230801,112100,699119500,34500,34350,34500,34350,2
|
|
20230801,112000,699050650,34500,34500,34500,34500,87
|
|
20230801,111900,696049150,34500,34500,34500,34500,9
|
|
20230801,111800,695738650,34500,34500,34500,34500,1
|
|
20230801,111700,695704150,34550,34350,34550,34350,11
|
|
20230801,111600,695324300,34550,34550,34550,34550,1
|
|
20230801,111500,695289750,34350,34400,34400,34350,3
|
|
20230801,111400,695186600,34400,34400,34400,34400,31
|
|
20230801,111300,694120200,34400,34400,34400,34400,214
|
|
20230801,111200,686758600,34550,34550,34550,34550,50
|
|
20230801,111100,685031100,34550,34400,34550,34400,21
|
|
20230801,111000,684308550,34600,34600,34600,34600,5
|
|
20230801,110900,684135550,34600,34550,34600,34550,19
|
|
20230801,110800,683478800,34550,34550,34550,34550,3
|
|
20230801,110700,683375150,34450,34450,34450,34450,18
|
|
20230801,110600,682755050,34500,34500,34500,34500,0
|
|
20230801,110500,682755050,34500,34500,34500,34500,21
|
|
20230801,110400,682030550,34550,34550,34550,34550,51
|
|
20230801,110300,680268500,34550,34550,34550,34550,3
|
|
20230801,110200,680164850,34550,34550,34550,34550,1
|
|
20230801,110100,680130300,34500,34500,34500,34500,56
|
|
20230801,110000,678198300,34500,34500,34500,34500,55
|
|
20230801,105900,676300800,34500,34500,34500,34500,78
|
|
20230801,105800,673609800,34500,34350,34500,34350,37
|
|
20230801,105700,672336750,34350,34350,34350,34350,25
|
|
20230801,105600,671478000,34550,34550,34550,34550,0
|
|
20230801,105500,671478000,34550,34550,34550,34550,1
|
|
20230801,105400,671443450,34550,34550,34550,34550,0
|
|
20230801,105300,671443450,34550,34450,34550,34350,457
|
|
20230801,105200,655736400,34450,34500,34500,34450,22
|
|
20230801,105100,654977800,34500,34550,34550,34500,605
|
|
20230801,105000,634092550,34550,34650,34650,34550,12
|
|
20230801,104900,633677850,34650,34650,34650,34650,200
|
|
20230801,104800,626747850,34600,34600,34600,34600,0
|
|
20230801,104700,626747850,34600,34600,34600,34600,50
|
|
20230801,104600,625017850,34600,34600,34600,34600,3
|
|
20230801,104500,624914050,34500,34600,34700,34500,58
|
|
20230801,104400,622902450,34600,34600,34700,34600,71
|
|
20230801,104300,620440350,34600,34550,34700,34500,109
|
|
20230801,104200,616675250,34700,34650,34700,34600,11
|
|
20230801,104100,616294150,34700,34700,34700,34700,1060
|
|
20230801,104000,579512150,34700,34650,34700,34600,1002
|
|
20230801,103900,544792850,34600,34550,34600,34550,601
|
|
20230801,103800,523998500,34550,34550,34550,34550,6
|
|
20230801,103700,523791200,34550,34550,34650,34550,224
|
|
20230801,103600,516032550,34650,34650,34650,34650,5
|
|
20230801,103500,515859300,34650,34550,34650,34550,9
|
|
20230801,103400,515548250,34650,34600,34650,34600,33
|
|
20230801,103300,514406000,34600,34600,34650,34600,30
|
|
20230801,103200,513367550,34650,34650,34650,34650,0
|
|
20230801,103100,513367550,34650,34550,34650,34500,639
|
|
20230801,103000,491284700,34500,34500,34550,34500,430
|
|
20230801,102900,476449650,34500,34450,34500,34450,76
|
|
20230801,102800,473828150,34500,34500,34500,34500,4
|
|
20230801,102700,473690150,34500,34500,34500,34500,1
|
|
20230801,102600,473655650,34500,34400,34500,34400,943
|
|
20230801,102500,441179100,34400,34400,34400,34400,38
|
|
20230801,102400,439871900,34400,34400,34400,34400,38
|
|
20230801,102300,438564700,34400,34400,34400,34400,524
|
|
20230801,102200,420539100,34400,34400,34400,34400,0
|
|
20230801,102100,420539100,34400,34400,34400,34400,0
|
|
20230801,102000,420539100,34400,34400,34450,34400,121
|
|
20230801,101900,416373500,34400,34400,34400,34400,23
|
|
20230801,101800,415582300,34450,34450,34450,34450,4
|
|
20230801,101700,415444500,34450,34450,34450,34450,4
|
|
20230801,101600,415306700,34450,34500,34500,34450,149
|
|
20230801,101500,410166600,34500,34500,34500,34500,97
|
|
20230801,101400,406820100,34500,34500,34500,34500,9
|
|
20230801,101300,406509600,34500,34550,34550,34500,361
|
|
20230801,101200,394053700,34550,34550,34550,34550,25
|
|
20230801,101100,393189950,34550,34550,34550,34550,97
|
|
20230801,101000,389838600,34550,34550,34550,34550,212
|
|
20230801,100900,382514000,34550,34550,34550,34550,28
|
|
20230801,100800,381546600,34550,34550,34550,34550,7
|
|
20230801,100700,381304750,34500,34500,34500,34500,47
|
|
20230801,100600,379683250,34550,34500,34550,34500,35
|
|
20230801,100500,378475050,34550,34550,34550,34550,0
|
|
20230801,100400,378475050,34550,34550,34550,34550,16
|
|
20230801,100300,377922250,34400,34550,34550,34400,586
|
|
20230801,100200,357749900,34500,34550,34550,34450,362
|
|
20230801,100100,345248950,34450,34450,34450,34450,16
|
|
20230801,100000,344697750,34450,34550,34550,34450,41
|
|
20230801,095900,343283000,34500,34450,34500,34450,888
|
|
20230801,095800,312662400,34450,34450,34450,34450,82
|
|
20230801,095700,309837500,34450,34400,34450,34350,43
|
|
20230801,095600,308357250,34400,34400,34400,34400,17
|
|
20230801,095500,307772450,34400,34400,34400,34400,3
|
|
20230801,095400,307669250,34400,34400,34400,34400,81
|
|
20230801,095300,304882850,34400,34400,34400,34300,7
|
|
20230801,095200,304642250,34400,34300,34400,34300,148
|
|
20230801,095100,299565750,34300,34300,34300,34300,21
|
|
20230801,095000,298845450,34300,34250,34300,34200,331
|
|
20230801,094900,287520250,34250,34300,34300,34250,52
|
|
20230801,094800,285739150,34300,34300,34300,34250,180
|
|
20230801,094700,279572150,34250,34300,34300,34250,66
|
|
20230801,094600,277311150,34300,34300,34300,34300,10
|
|
20230801,094500,276968150,34300,34250,34300,34250,44
|
|
20230801,094400,275459000,34250,34300,34300,34200,40
|
|
20230801,094300,274089650,34250,34250,34300,34250,542
|
|
20230801,094200,255525650,34250,34250,34250,34250,105
|
|
20230801,094100,251929400,34150,34200,34200,34150,74
|
|
20230801,094000,249400950,34150,34150,34150,34100,562
|
|
20230801,093900,230211450,34150,34150,34150,34150,15
|
|
20230801,093800,229699200,34150,34150,34150,34150,20
|
|
20230801,093700,229016200,34150,34150,34150,34150,4
|
|
20230801,093600,228879600,34100,34100,34150,34100,69
|
|
20230801,093500,226525550,34150,34150,34150,34050,12
|
|
20230801,093400,226116650,34050,34100,34100,34050,61
|
|
20230801,093300,224039500,34100,34200,34200,34100,267
|
|
20230801,093200,214930400,34200,34200,34300,34150,327
|
|
20230801,093100,203761350,34200,34350,34350,34150,38
|
|
20230801,093000,202462150,34400,34400,34400,34400,2
|
|
20230801,092900,202393350,34200,34200,34200,34200,47
|
|
20230801,092800,200785950,34400,34200,34400,34200,50
|
|
20230801,092700,199074550,34400,34400,34400,34400,1
|
|
20230801,092600,199040150,34200,34350,34350,34150,606
|
|
20230801,092500,178310750,34450,34450,34450,34450,5
|
|
20230801,092400,178138500,34450,34450,34450,34450,3
|
|
20230801,092300,178035150,34350,34300,34350,34300,20
|
|
20230801,092200,177348200,34350,34350,34350,34350,3
|
|
20230801,092100,177245150,34200,34350,34350,34200,122
|
|
20230801,092000,173071700,34350,34300,34350,34300,213
|
|
20230801,091900,165765750,34300,34300,34300,34200,77
|
|
20230801,091800,163132050,34300,34300,34300,34300,26
|
|
20230801,091700,162240250,34300,34200,34300,34200,77
|
|
20230801,091600,159606650,34200,34300,34300,34200,104
|
|
20230801,091500,156048100,34250,34300,34300,34250,34
|
|
20230801,091400,154882000,34300,34300,34300,34300,351
|
|
20230801,091300,142842700,34250,34200,34250,34200,15
|
|
20230801,091200,142329050,34150,34150,34150,34100,313
|
|
20230801,091100,131640200,34150,34350,34350,34150,49
|
|
20230801,091000,129964450,34100,34100,34100,34100,151
|
|
20230801,090900,124815350,34050,34000,34050,33950,353
|
|
20230801,090800,112822700,34000,34050,34050,34000,188
|
|
20230801,090700,106430650,34050,34050,34100,34050,728
|
|
20230801,090600,81615700,34050,34000,34050,34000,47
|
|
20230801,090500,80015400,33900,33900,33900,33900,114
|
|
20230801,090400,76150800,33800,33800,33900,33800,339
|
|
20230801,090300,64691400,33800,33750,33800,33750,232
|
|
20230801,090200,56859650,33750,34000,34000,33750,89
|
|
20230801,090100,53842550,34000,34000,34100,33550,852
|
|
20230801,090000,25064200,34100,34450,34450,34100,730
|