717 lines
38 KiB
CSV
717 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,205400,3968807300,23250,23250,23250,23250,6684
|
|
20230801,205300,3968807300,23250,23250,23250,23250,0
|
|
20230801,205200,3968807300,23250,23250,23250,23250,0
|
|
20230801,205100,3968807300,23250,23250,23250,23250,0
|
|
20230801,205000,3968807300,23250,23250,23250,23250,0
|
|
20230801,204900,3968807300,23250,23250,23250,23250,0
|
|
20230801,204800,3968807300,23250,23250,23250,23250,0
|
|
20230801,204700,3968807300,23250,23250,23250,23250,0
|
|
20230801,204600,3968807300,23250,23250,23250,23250,0
|
|
20230801,204500,3968807300,23250,23250,23250,23250,0
|
|
20230801,204400,3968807300,23250,23250,23250,23250,0
|
|
20230801,204300,3968807300,23250,23250,23250,23250,0
|
|
20230801,204200,3968807300,23250,23250,23250,23250,0
|
|
20230801,204100,3968807300,23250,23250,23250,23250,0
|
|
20230801,204000,3968807300,23250,23250,23250,23250,0
|
|
20230801,203900,3968807300,23250,23250,23250,23250,0
|
|
20230801,203800,3968807300,23250,23250,23250,23250,0
|
|
20230801,203700,3968807300,23250,23250,23250,23250,0
|
|
20230801,203600,3968807300,23250,23250,23250,23250,0
|
|
20230801,203500,3968807300,23250,23250,23250,23250,0
|
|
20230801,203400,3968807300,23250,23250,23250,23250,0
|
|
20230801,203300,3968807300,23250,23250,23250,23250,0
|
|
20230801,203200,3968807300,23250,23250,23250,23250,0
|
|
20230801,203100,3968807300,23250,23250,23250,23250,0
|
|
20230801,203000,3968807300,23250,23250,23250,23250,0
|
|
20230801,202900,3968807300,23250,23250,23250,23250,0
|
|
20230801,202800,3968807300,23250,23250,23250,23250,0
|
|
20230801,202700,3968807300,23250,23250,23250,23250,0
|
|
20230801,202600,3968807300,23250,23250,23250,23250,0
|
|
20230801,202500,3968807300,23250,23250,23250,23250,0
|
|
20230801,202400,3968807300,23250,23250,23250,23250,6684
|
|
20230801,202300,3968807300,23250,23250,23250,23250,0
|
|
20230801,202200,3968807300,23250,23250,23250,23250,0
|
|
20230801,202100,3968807300,23250,23250,23250,23250,0
|
|
20230801,202000,3968807300,23250,23250,23250,23250,0
|
|
20230801,201900,3968807300,23250,23250,23250,23250,0
|
|
20230801,201800,3968807300,23250,23250,23250,23250,0
|
|
20230801,201700,3968807300,23250,23250,23250,23250,0
|
|
20230801,201600,3968807300,23250,23250,23250,23250,0
|
|
20230801,201500,3968807300,23250,23250,23250,23250,0
|
|
20230801,201400,3968807300,23250,23250,23250,23250,0
|
|
20230801,201300,3968807300,23250,23250,23250,23250,0
|
|
20230801,201200,3968807300,23250,23250,23250,23250,0
|
|
20230801,201100,3968807300,23250,23250,23250,23250,0
|
|
20230801,201000,3968807300,23250,23250,23250,23250,0
|
|
20230801,200900,3968807300,23250,23250,23250,23250,0
|
|
20230801,200800,3968807300,23250,23250,23250,23250,0
|
|
20230801,200700,3968807300,23250,23250,23250,23250,0
|
|
20230801,200600,3968807300,23250,23250,23250,23250,0
|
|
20230801,200500,3968807300,23250,23250,23250,23250,0
|
|
20230801,200400,3968807300,23250,23250,23250,23250,0
|
|
20230801,200300,3968807300,23250,23250,23250,23250,0
|
|
20230801,200200,3968807300,23250,23250,23250,23250,0
|
|
20230801,200100,3968807300,23250,23250,23250,23250,0
|
|
20230801,200000,3968807300,23250,23250,23250,23250,0
|
|
20230801,195900,3968807300,23250,23250,23250,23250,0
|
|
20230801,195800,3968807300,23250,23250,23250,23250,0
|
|
20230801,195700,3968807300,23250,23250,23250,23250,0
|
|
20230801,195600,3968807300,23250,23250,23250,23250,0
|
|
20230801,195500,3968807300,23250,23250,23250,23250,0
|
|
20230801,195400,3968807300,23250,23250,23250,23250,6684
|
|
20230801,195300,3968807300,23250,23250,23250,23250,0
|
|
20230801,195200,3968807300,23250,23250,23250,23250,0
|
|
20230801,195100,3968807300,23250,23250,23250,23250,0
|
|
20230801,195000,3968807300,23250,23250,23250,23250,0
|
|
20230801,194900,3968807300,23250,23250,23250,23250,0
|
|
20230801,194800,3968807300,23250,23250,23250,23250,0
|
|
20230801,194700,3968807300,23250,23250,23250,23250,0
|
|
20230801,194600,3968807300,23250,23250,23250,23250,0
|
|
20230801,194500,3968807300,23250,23250,23250,23250,0
|
|
20230801,194400,3968807300,23250,23250,23250,23250,0
|
|
20230801,194300,3968807300,23250,23250,23250,23250,0
|
|
20230801,194200,3968807300,23250,23250,23250,23250,0
|
|
20230801,194100,3968807300,23250,23250,23250,23250,0
|
|
20230801,194000,3968807300,23250,23250,23250,23250,0
|
|
20230801,193900,3968807300,23250,23250,23250,23250,0
|
|
20230801,193800,3968807300,23250,23250,23250,23250,0
|
|
20230801,193700,3968807300,23250,23250,23250,23250,0
|
|
20230801,193600,3968807300,23250,23250,23250,23250,0
|
|
20230801,193500,3968807300,23250,23250,23250,23250,0
|
|
20230801,193400,3968807300,23250,23250,23250,23250,0
|
|
20230801,193300,3968807300,23250,23250,23250,23250,0
|
|
20230801,193200,3968807300,23250,23250,23250,23250,0
|
|
20230801,193100,3968807300,23250,23250,23250,23250,0
|
|
20230801,193000,3968807300,23250,23250,23250,23250,0
|
|
20230801,192900,3968807300,23250,23250,23250,23250,0
|
|
20230801,192800,3968807300,23250,23250,23250,23250,0
|
|
20230801,192700,3968807300,23250,23250,23250,23250,0
|
|
20230801,192600,3968807300,23250,23250,23250,23250,0
|
|
20230801,192500,3968807300,23250,23250,23250,23250,0
|
|
20230801,192400,3968807300,23250,23250,23250,23250,6684
|
|
20230801,192300,3968807300,23250,23250,23250,23250,0
|
|
20230801,192200,3968807300,23250,23250,23250,23250,0
|
|
20230801,192100,3968807300,23250,23250,23250,23250,0
|
|
20230801,192000,3968807300,23250,23250,23250,23250,0
|
|
20230801,191900,3968807300,23250,23250,23250,23250,0
|
|
20230801,191800,3968807300,23250,23250,23250,23250,0
|
|
20230801,191700,3968807300,23250,23250,23250,23250,0
|
|
20230801,191600,3968807300,23250,23250,23250,23250,0
|
|
20230801,191500,3968807300,23250,23250,23250,23250,0
|
|
20230801,191400,3968807300,23250,23250,23250,23250,0
|
|
20230801,191300,3968807300,23250,23250,23250,23250,0
|
|
20230801,191200,3968807300,23250,23250,23250,23250,0
|
|
20230801,191100,3968807300,23250,23250,23250,23250,0
|
|
20230801,191000,3968807300,23250,23250,23250,23250,0
|
|
20230801,190900,3968807300,23250,23250,23250,23250,0
|
|
20230801,190800,3968807300,23250,23250,23250,23250,0
|
|
20230801,190700,3968807300,23250,23250,23250,23250,0
|
|
20230801,190600,3968807300,23250,23250,23250,23250,0
|
|
20230801,190500,3968807300,23250,23250,23250,23250,0
|
|
20230801,190400,3968807300,23250,23250,23250,23250,0
|
|
20230801,190300,3968807300,23250,23250,23250,23250,0
|
|
20230801,190200,3968807300,23250,23250,23250,23250,0
|
|
20230801,190100,3968807300,23250,23250,23250,23250,0
|
|
20230801,190000,3968807300,23250,23250,23250,23250,0
|
|
20230801,185900,3968807300,23250,23250,23250,23250,0
|
|
20230801,185800,3968807300,23250,23250,23250,23250,0
|
|
20230801,185700,3968807300,23250,23250,23250,23250,0
|
|
20230801,185600,3968807300,23250,23250,23250,23250,0
|
|
20230801,185500,3968807300,23250,23250,23250,23250,0
|
|
20230801,185400,3968807300,23250,23250,23250,23250,6684
|
|
20230801,185300,3968807300,23250,23250,23250,23250,0
|
|
20230801,185200,3968807300,23250,23250,23250,23250,0
|
|
20230801,185100,3968807300,23250,23250,23250,23250,0
|
|
20230801,185000,3968807300,23250,23250,23250,23250,0
|
|
20230801,184900,3968807300,23250,23250,23250,23250,0
|
|
20230801,184800,3968807300,23250,23250,23250,23250,0
|
|
20230801,184700,3968807300,23250,23250,23250,23250,0
|
|
20230801,184600,3968807300,23250,23250,23250,23250,0
|
|
20230801,184500,3968807300,23250,23250,23250,23250,0
|
|
20230801,184400,3968807300,23250,23250,23250,23250,0
|
|
20230801,184300,3968807300,23250,23250,23250,23250,0
|
|
20230801,184200,3968807300,23250,23250,23250,23250,0
|
|
20230801,184100,3968807300,23250,23250,23250,23250,0
|
|
20230801,184000,3968807300,23250,23250,23250,23250,0
|
|
20230801,183900,3968807300,23250,23250,23250,23250,0
|
|
20230801,183800,3968807300,23250,23250,23250,23250,0
|
|
20230801,183700,3968807300,23250,23250,23250,23250,0
|
|
20230801,183600,3968807300,23250,23250,23250,23250,0
|
|
20230801,183500,3968807300,23250,23250,23250,23250,0
|
|
20230801,183400,3968807300,23250,23250,23250,23250,0
|
|
20230801,183300,3968807300,23250,23250,23250,23250,0
|
|
20230801,183200,3968807300,23250,23250,23250,23250,0
|
|
20230801,183100,3968807300,23250,23250,23250,23250,0
|
|
20230801,183000,3968807300,23250,23250,23250,23250,0
|
|
20230801,182900,3968807300,23250,23250,23250,23250,0
|
|
20230801,182800,3968807300,23250,23250,23250,23250,0
|
|
20230801,182700,3968807300,23250,23250,23250,23250,0
|
|
20230801,182600,3968807300,23250,23250,23250,23250,0
|
|
20230801,182500,3968807300,23250,23250,23250,23250,0
|
|
20230801,182400,3968807300,23250,23250,23250,23250,6684
|
|
20230801,182300,3968807300,23250,23250,23250,23250,0
|
|
20230801,182200,3968807300,23250,23250,23250,23250,0
|
|
20230801,182100,3968807300,23250,23250,23250,23250,0
|
|
20230801,182000,3968807300,23250,23250,23250,23250,0
|
|
20230801,181900,3968807300,23250,23250,23250,23250,0
|
|
20230801,181800,3968807300,23250,23250,23250,23250,0
|
|
20230801,181700,3968807300,23250,23250,23250,23250,0
|
|
20230801,181600,3968807300,23250,23250,23250,23250,0
|
|
20230801,181500,3968807300,23250,23250,23250,23250,0
|
|
20230801,181400,3968807300,23250,23250,23250,23250,0
|
|
20230801,181300,3968807300,23250,23250,23250,23250,0
|
|
20230801,181200,3968807300,23250,23250,23250,23250,0
|
|
20230801,181100,3968807300,23250,23250,23250,23250,0
|
|
20230801,181000,3968807300,23250,23250,23250,23250,0
|
|
20230801,180900,3968807300,23250,23250,23250,23250,0
|
|
20230801,180800,3968807300,23250,23250,23250,23250,0
|
|
20230801,180700,3968807300,23250,23250,23250,23250,0
|
|
20230801,180600,3968807300,23250,23250,23250,23250,0
|
|
20230801,180500,3968807300,23250,23250,23250,23250,0
|
|
20230801,180400,3968807300,23250,23250,23250,23250,0
|
|
20230801,180300,3968807300,23250,23250,23250,23250,0
|
|
20230801,180200,3968807300,23250,23250,23250,23250,0
|
|
20230801,180100,3968807300,23250,23250,23250,23250,0
|
|
20230801,180000,3968807300,23250,23250,23250,23250,0
|
|
20230801,175900,3968807300,23250,23250,23250,23250,0
|
|
20230801,175800,3968807300,23250,23250,23250,23250,0
|
|
20230801,175700,3968807300,23250,23250,23250,23250,0
|
|
20230801,175600,3968807300,23250,23250,23250,23250,0
|
|
20230801,175500,3968807300,23250,23250,23250,23250,0
|
|
20230801,175400,3968807300,23250,23250,23250,23250,6684
|
|
20230801,175300,3968807300,23250,23250,23250,23250,0
|
|
20230801,175200,3968807300,23250,23250,23250,23250,0
|
|
20230801,175100,3968807300,23250,23250,23250,23250,0
|
|
20230801,175000,3968807300,23250,23250,23250,23250,0
|
|
20230801,174900,3968807300,23250,23250,23250,23250,0
|
|
20230801,174800,3968807300,23250,23250,23250,23250,0
|
|
20230801,174700,3968807300,23250,23250,23250,23250,0
|
|
20230801,174600,3968807300,23250,23250,23250,23250,0
|
|
20230801,174500,3968807300,23250,23250,23250,23250,0
|
|
20230801,174400,3968807300,23250,23250,23250,23250,0
|
|
20230801,174300,3968807300,23250,23250,23250,23250,0
|
|
20230801,174200,3968807300,23250,23250,23250,23250,0
|
|
20230801,174100,3968807300,23250,23250,23250,23250,0
|
|
20230801,174000,3968807300,23250,23250,23250,23250,0
|
|
20230801,173900,3968807300,23250,23250,23250,23250,0
|
|
20230801,173800,3968807300,23250,23250,23250,23250,0
|
|
20230801,173700,3968807300,23250,23250,23250,23250,0
|
|
20230801,173600,3968807300,23250,23250,23250,23250,0
|
|
20230801,173500,3968807300,23250,23250,23250,23250,0
|
|
20230801,173400,3968807300,23250,23250,23250,23250,0
|
|
20230801,173300,3968807300,23250,23250,23250,23250,0
|
|
20230801,173200,3968807300,23250,23250,23250,23250,0
|
|
20230801,173100,3968807300,23250,23250,23250,23250,0
|
|
20230801,173000,3968807300,23250,23250,23250,23250,0
|
|
20230801,172900,3968807300,23250,23250,23250,23250,0
|
|
20230801,172800,3968807300,23250,23250,23250,23250,0
|
|
20230801,172700,3968807300,23250,23250,23250,23250,0
|
|
20230801,172600,3968807300,23250,23250,23250,23250,0
|
|
20230801,172500,3968807300,23250,23250,23250,23250,0
|
|
20230801,172400,3968807300,23250,23250,23250,23250,6684
|
|
20230801,172300,3968807300,23250,23250,23250,23250,0
|
|
20230801,172200,3968807300,23250,23250,23250,23250,0
|
|
20230801,172100,3968807300,23250,23250,23250,23250,0
|
|
20230801,172000,3968807300,23250,23250,23250,23250,0
|
|
20230801,171900,3968807300,23250,23250,23250,23250,0
|
|
20230801,171800,3968807300,23250,23250,23250,23250,0
|
|
20230801,171700,3968807300,23250,23250,23250,23250,0
|
|
20230801,171600,3968807300,23250,23250,23250,23250,0
|
|
20230801,171500,3968807300,23250,23250,23250,23250,0
|
|
20230801,171400,3968807300,23250,23250,23250,23250,0
|
|
20230801,171300,3968807300,23250,23250,23250,23250,0
|
|
20230801,171200,3968807300,23250,23250,23250,23250,0
|
|
20230801,171100,3968807300,23250,23250,23250,23250,0
|
|
20230801,171000,3968807300,23250,23250,23250,23250,0
|
|
20230801,170900,3968807300,23250,23250,23250,23250,0
|
|
20230801,170800,3968807300,23250,23250,23250,23250,0
|
|
20230801,170700,3968807300,23250,23250,23250,23250,0
|
|
20230801,170600,3968807300,23250,23250,23250,23250,0
|
|
20230801,170500,3968807300,23250,23250,23250,23250,0
|
|
20230801,170400,3968807300,23250,23250,23250,23250,0
|
|
20230801,170300,3968807300,23250,23250,23250,23250,0
|
|
20230801,170200,3968807300,23250,23250,23250,23250,0
|
|
20230801,170100,3968807300,23250,23250,23250,23250,0
|
|
20230801,170000,3968807300,23250,23250,23250,23250,0
|
|
20230801,165900,3968807300,23250,23250,23250,23250,0
|
|
20230801,165800,3968807300,23250,23250,23250,23250,0
|
|
20230801,165700,3968807300,23250,23250,23250,23250,0
|
|
20230801,165600,3968807300,23250,23250,23250,23250,0
|
|
20230801,165500,3968807300,23250,23250,23250,23250,0
|
|
20230801,165400,3968807300,23250,23250,23250,23250,6684
|
|
20230801,165300,3968807300,23250,23250,23250,23250,0
|
|
20230801,165200,3968807300,23250,23250,23250,23250,0
|
|
20230801,165100,3968807300,23250,23250,23250,23250,0
|
|
20230801,165000,3968807300,23250,23250,23250,23250,0
|
|
20230801,164900,3968807300,23250,23250,23250,23250,0
|
|
20230801,164800,3968807300,23250,23250,23250,23250,0
|
|
20230801,164700,3968807300,23250,23250,23250,23250,0
|
|
20230801,164600,3968807300,23250,23250,23250,23250,0
|
|
20230801,164500,3968807300,23250,23250,23250,23250,0
|
|
20230801,164400,3968807300,23250,23250,23250,23250,0
|
|
20230801,164300,3968807300,23250,23250,23250,23250,0
|
|
20230801,164200,3968807300,23250,23250,23250,23250,0
|
|
20230801,164100,3968807300,23250,23250,23250,23250,0
|
|
20230801,164000,3968807300,23250,23250,23250,23250,0
|
|
20230801,163900,3968807300,23250,23250,23250,23250,0
|
|
20230801,163800,3968807300,23250,23250,23250,23250,0
|
|
20230801,163700,3968807300,23250,23250,23250,23250,0
|
|
20230801,163600,3968807300,23250,23250,23250,23250,0
|
|
20230801,163500,3968807300,23250,23250,23250,23250,0
|
|
20230801,163400,3968807300,23250,23250,23250,23250,0
|
|
20230801,163300,3968807300,23250,23250,23250,23250,0
|
|
20230801,163200,3968807300,23250,23250,23250,23250,0
|
|
20230801,163100,3968807300,23250,23250,23250,23250,0
|
|
20230801,163000,3968807300,23250,23250,23250,23250,0
|
|
20230801,162900,3968807300,23250,23250,23250,23250,0
|
|
20230801,162800,3968807300,23250,23250,23250,23250,0
|
|
20230801,162700,3968807300,23250,23250,23250,23250,0
|
|
20230801,162600,3968807300,23250,23250,23250,23250,0
|
|
20230801,162500,3968807300,23250,23250,23250,23250,0
|
|
20230801,162400,3968807300,23250,23250,23250,23250,6684
|
|
20230801,162300,3968807300,23250,23250,23250,23250,0
|
|
20230801,162200,3968807300,23250,23250,23250,23250,0
|
|
20230801,162100,3968807300,23250,23250,23250,23250,0
|
|
20230801,162000,3968807300,23250,23250,23250,23250,0
|
|
20230801,161900,3968807300,23250,23250,23250,23250,0
|
|
20230801,161800,3968807300,23250,23250,23250,23250,0
|
|
20230801,161700,3968807300,23250,23250,23250,23250,0
|
|
20230801,161600,3968807300,23250,23250,23250,23250,0
|
|
20230801,161500,3968807300,23250,23250,23250,23250,0
|
|
20230801,161400,3968807300,23250,23250,23250,23250,0
|
|
20230801,161300,3968807300,23250,23250,23250,23250,0
|
|
20230801,161200,3968807300,23250,23250,23250,23250,0
|
|
20230801,161100,3968807300,23250,23250,23250,23250,0
|
|
20230801,161000,3968807300,23250,23250,23250,23250,0
|
|
20230801,160900,3968807300,23250,23250,23250,23250,0
|
|
20230801,160800,3968807300,23250,23250,23250,23250,0
|
|
20230801,160700,3968807300,23250,23250,23250,23250,0
|
|
20230801,160600,3968807300,23250,23250,23250,23250,0
|
|
20230801,160500,3968807300,23250,23250,23250,23250,0
|
|
20230801,160400,3968807300,23250,23250,23250,23250,0
|
|
20230801,160300,3968807300,23250,23250,23250,23250,0
|
|
20230801,160200,3968807300,23250,23250,23250,23250,0
|
|
20230801,160100,3968807300,23250,23250,23250,23250,0
|
|
20230801,160000,3968807300,23250,23250,23250,23250,0
|
|
20230801,155900,3968807300,23250,23250,23250,23250,0
|
|
20230801,155800,3968807300,23250,23250,23250,23250,0
|
|
20230801,155700,3968807300,23250,23250,23250,23250,0
|
|
20230801,155600,3968807300,23250,23250,23250,23250,0
|
|
20230801,155500,3968807300,23250,23250,23250,23250,0
|
|
20230801,155400,3968807300,23250,23250,23250,23250,6684
|
|
20230801,155300,3968807300,23250,23250,23250,23250,0
|
|
20230801,155200,3968807300,23250,23250,23250,23250,0
|
|
20230801,155100,3968807300,23250,23250,23250,23250,0
|
|
20230801,155000,3968807300,23250,23250,23250,23250,0
|
|
20230801,154900,3968807300,23250,23250,23250,23250,0
|
|
20230801,154800,3968807300,23250,23250,23250,23250,0
|
|
20230801,154700,3968807300,23250,23250,23250,23250,0
|
|
20230801,154600,3968807300,23250,23250,23250,23250,0
|
|
20230801,154500,3968807300,23250,23250,23250,23250,0
|
|
20230801,154400,3968807300,23250,23250,23250,23250,0
|
|
20230801,154300,3968807300,23250,23250,23250,23250,0
|
|
20230801,154200,3968807300,23250,23250,23250,23250,0
|
|
20230801,154100,3968807300,23250,23250,23250,23250,0
|
|
20230801,154000,3968807300,23250,23250,23250,23250,0
|
|
20230801,153900,3968807300,23250,23250,23250,23250,0
|
|
20230801,153800,3968807300,23250,23250,23250,23250,0
|
|
20230801,153700,3968807300,23250,23250,23250,23250,0
|
|
20230801,153600,3968807300,23250,23250,23250,23250,0
|
|
20230801,153500,3968807300,23250,23250,23250,23250,0
|
|
20230801,153400,3968807300,23250,23250,23250,23250,0
|
|
20230801,153300,3968807300,23250,23250,23250,23250,0
|
|
20230801,153200,3968807300,23250,23250,23250,23250,0
|
|
20230801,153100,3968807300,23250,23250,23250,23250,0
|
|
20230801,153000,3968807300,23250,23250,23250,23250,6684
|
|
20230801,152900,3813404300,23250,23250,23250,23250,0
|
|
20230801,152800,3813404300,23250,23250,23250,23250,0
|
|
20230801,152700,3813404300,23250,23250,23250,23250,0
|
|
20230801,152600,3813404300,23250,23250,23250,23250,0
|
|
20230801,152500,3813404300,23250,23250,23250,23250,0
|
|
20230801,152400,3813404300,23250,23250,23250,23250,0
|
|
20230801,152300,3813404300,23250,23250,23250,23250,0
|
|
20230801,152200,3813404300,23250,23250,23250,23250,0
|
|
20230801,152100,3813404300,23250,23250,23250,23250,0
|
|
20230801,152000,3813404300,23250,23250,23250,23250,0
|
|
20230801,151900,3813404300,23250,23200,23250,23150,1521
|
|
20230801,151800,3778115550,23200,23200,23200,23150,1449
|
|
20230801,151700,3744566850,23200,23200,23200,23150,350
|
|
20230801,151600,3736449850,23200,23150,23200,23150,2263
|
|
20230801,151500,3684057450,23150,23150,23150,23150,287
|
|
20230801,151400,3677413400,23150,23150,23150,23150,110
|
|
20230801,151300,3674866900,23150,23150,23150,23150,607
|
|
20230801,151200,3660814850,23100,23050,23150,23050,1176
|
|
20230801,151100,3633645950,23050,23100,23150,23050,1863
|
|
20230801,151000,3590686700,23100,23100,23100,23100,730
|
|
20230801,150900,3573823700,23100,23000,23100,23000,2458
|
|
20230801,150800,3517081850,23000,23000,23000,23000,100
|
|
20230801,150700,3514781850,23000,23000,23000,23000,3
|
|
20230801,150600,3514712850,23000,23000,23000,23000,0
|
|
20230801,150500,3514712850,23000,23000,23000,23000,1
|
|
20230801,150400,3514689850,23000,23000,23000,23000,274
|
|
20230801,150300,3508387850,23000,23000,23000,23000,0
|
|
20230801,150200,3508387850,23000,23050,23050,23000,11
|
|
20230801,150100,3508134800,23050,23050,23050,23050,0
|
|
20230801,150000,3508134800,23050,23050,23050,23050,5
|
|
20230801,145900,3508019550,23000,23050,23050,23000,38
|
|
20230801,145800,3507145050,23050,23000,23050,23000,713
|
|
20230801,145700,3490735400,23000,23000,23000,23000,0
|
|
20230801,145600,3490735400,23000,23000,23000,23000,0
|
|
20230801,145500,3490735400,23000,23050,23050,23000,111
|
|
20230801,145400,3488182300,23050,23050,23050,23050,512
|
|
20230801,145300,3476380700,23050,22900,23050,22900,635
|
|
20230801,145200,3461807000,22950,22950,22950,22950,10
|
|
20230801,145100,3461577500,22900,22900,22900,22900,48
|
|
20230801,145000,3460478300,22950,22950,22950,22950,120
|
|
20230801,144900,3457724300,22950,23000,23000,22950,732
|
|
20230801,144800,3440920950,23050,23050,23050,23050,160
|
|
20230801,144700,3437232950,23100,23100,23100,23100,100
|
|
20230801,144600,3434922950,23100,23050,23100,23050,539
|
|
20230801,144500,3422472100,23100,23000,23100,23000,2000
|
|
20230801,144400,3376310350,23000,23000,23000,23000,0
|
|
20230801,144300,3376310350,23000,23000,23000,23000,51
|
|
20230801,144200,3375137350,23000,22950,23000,22950,488
|
|
20230801,144100,3363913600,23000,23000,23000,23000,327
|
|
20230801,144000,3356392600,23050,23050,23050,23050,0
|
|
20230801,143900,3356392600,23050,23050,23050,23050,5
|
|
20230801,143800,3356277350,23000,23000,23000,23000,411
|
|
20230801,143700,3346824350,23000,23000,23000,23000,242
|
|
20230801,143600,3341258350,23000,23000,23000,23000,731
|
|
20230801,143500,3324445350,23000,23050,23050,23000,475
|
|
20230801,143400,3313519850,23100,23100,23100,23100,20
|
|
20230801,143300,3313057850,23100,23100,23100,23100,10
|
|
20230801,143200,3312826850,23100,23100,23100,23100,240
|
|
20230801,143100,3307282850,23100,23000,23100,22900,693
|
|
20230801,143000,3291389200,23000,23000,23000,23000,24
|
|
20230801,142900,3290837200,23000,23000,23050,23000,309
|
|
20230801,142800,3283724650,23050,23050,23050,23000,252
|
|
20230801,142700,3277922250,23050,23050,23050,23000,403
|
|
20230801,142600,3268647650,23050,23050,23050,23050,539
|
|
20230801,142500,3256223700,23050,23150,23150,23050,556
|
|
20230801,142400,3243382150,23150,23150,23200,23100,2033
|
|
20230801,142300,3196321650,23150,23100,23150,23100,1719
|
|
20230801,142200,3156608750,23100,23050,23100,23050,1589
|
|
20230801,142100,3119923600,23050,23050,23100,23050,590
|
|
20230801,142000,3106323100,23000,23000,23050,23000,782
|
|
20230801,141900,3088308250,23050,23050,23050,23000,1650
|
|
20230801,141800,3050280700,23000,22950,23050,22950,3803
|
|
20230801,141700,2962808300,22950,22950,23000,22950,2894
|
|
20230801,141600,2896364900,22950,22900,22950,22850,2397
|
|
20230801,141500,2841417150,22850,22850,22850,22850,50
|
|
20230801,141400,2840274650,22850,22850,22850,22850,12
|
|
20230801,141300,2840000450,22850,22850,22850,22850,172
|
|
20230801,141200,2836070250,22850,22850,22850,22850,263
|
|
20230801,141100,2830060700,22850,22850,22850,22850,101
|
|
20230801,141000,2827752850,22850,22850,22900,22750,367
|
|
20230801,140900,2819365750,22850,22850,22850,22750,93
|
|
20230801,140800,2817241100,22850,22800,22850,22800,39
|
|
20230801,140700,2816350800,22800,22800,22800,22800,0
|
|
20230801,140600,2816350800,22800,22800,22800,22800,0
|
|
20230801,140500,2816350800,22800,22800,22800,22800,0
|
|
20230801,140400,2816350800,22800,22800,22800,22800,386
|
|
20230801,140300,2807550000,22800,22800,22800,22800,100
|
|
20230801,140200,2805270000,22800,22800,22800,22800,103
|
|
20230801,140100,2802921600,22750,22750,22750,22750,0
|
|
20230801,140000,2802921600,22750,22750,22750,22750,64
|
|
20230801,135900,2801465600,22750,22750,22750,22750,20
|
|
20230801,135800,2801010600,22750,22750,22750,22750,0
|
|
20230801,135700,2801010600,22750,22750,22750,22750,20
|
|
20230801,135600,2800555600,22800,22800,22800,22800,0
|
|
20230801,135500,2800555600,22800,22750,22800,22650,775
|
|
20230801,135400,2782965550,22800,22800,22800,22800,10
|
|
20230801,135300,2782737550,22800,22800,22800,22800,43
|
|
20230801,135200,2781757150,22750,22750,22750,22750,0
|
|
20230801,135100,2781757150,22750,22750,22750,22750,0
|
|
20230801,135000,2781757150,22750,22750,22750,22750,354
|
|
20230801,134900,2773703650,22750,22750,22750,22750,143
|
|
20230801,134800,2770450400,22800,22800,22800,22800,4
|
|
20230801,134700,2770359200,22800,22800,22800,22800,88
|
|
20230801,134600,2768352800,22800,22800,22800,22800,97
|
|
20230801,134500,2766141200,22800,22750,22800,22750,198
|
|
20230801,134400,2761630100,22800,22800,22800,22800,1
|
|
20230801,134300,2761607300,22800,22800,22800,22650,1075
|
|
20230801,134200,2737242800,22800,22800,22800,22800,25
|
|
20230801,134100,2736672800,22700,22700,22700,22700,10
|
|
20230801,134000,2736445800,22650,22900,22900,22650,135
|
|
20230801,133900,2733363800,22900,22850,22900,22850,6
|
|
20230801,133800,2733226450,22850,22700,22850,22700,512
|
|
20230801,133700,2721600300,22700,22750,22750,22700,38
|
|
20230801,133600,2720736450,22750,22800,22800,22750,885
|
|
20230801,133500,2700594650,22850,22850,22850,22850,7
|
|
20230801,133400,2700434700,22850,22850,22850,22850,199
|
|
20230801,133300,2695887550,22900,22900,22900,22900,244
|
|
20230801,133200,2690299950,22950,22950,22950,22950,0
|
|
20230801,133100,2690299950,22950,22900,22950,22900,245
|
|
20230801,133000,2684681050,22900,22900,22900,22900,11
|
|
20230801,132900,2684429150,22900,22900,22900,22900,0
|
|
20230801,132800,2684429150,22900,22900,22900,22900,30
|
|
20230801,132700,2683742150,22900,22900,22900,22900,71
|
|
20230801,132600,2682116250,22900,22900,22900,22900,100
|
|
20230801,132500,2679826250,22850,22900,22900,22850,94
|
|
20230801,132400,2677675350,22950,22950,22950,22900,555
|
|
20230801,132300,2664960750,22950,22950,22950,22900,412
|
|
20230801,132200,2655510350,22950,23000,23000,22950,286
|
|
20230801,132100,2648937350,23000,22950,23000,22950,3072
|
|
20230801,132000,2578287850,23000,23000,23000,23000,949
|
|
20230801,131900,2556460850,23000,22950,23000,22950,782
|
|
20230801,131800,2538485250,22850,22900,22900,22850,104
|
|
20230801,131700,2536104150,22850,22850,22850,22850,0
|
|
20230801,131600,2536104150,22850,22850,22850,22850,38
|
|
20230801,131500,2535235850,22850,22850,22850,22750,900
|
|
20230801,131400,2514698250,22900,22950,22950,22900,1256
|
|
20230801,131300,2485908750,23000,22900,23000,22900,371
|
|
20230801,131200,2477382650,22950,23000,23000,22950,30
|
|
20230801,131100,2476694100,23000,22750,23000,22750,10437
|
|
20230801,131000,2237711050,22750,22750,22750,22750,45
|
|
20230801,130900,2236687300,22750,22750,22750,22750,5
|
|
20230801,130800,2236573550,22750,22750,22750,22750,0
|
|
20230801,130700,2236573550,22750,22750,22750,22750,56
|
|
20230801,130600,2235299550,22750,22750,22750,22750,0
|
|
20230801,130500,2235299550,22750,22750,22750,22750,200
|
|
20230801,130400,2230749550,22750,22750,22750,22750,0
|
|
20230801,130300,2230749550,22750,22750,22750,22750,0
|
|
20230801,130200,2230749550,22750,22750,22750,22750,0
|
|
20230801,130100,2230749550,22750,22750,22750,22750,974
|
|
20230801,130000,2208591050,22750,22750,22750,22750,0
|
|
20230801,125900,2208591050,22750,22750,22750,22750,25
|
|
20230801,125800,2208022300,22750,22750,22750,22750,25
|
|
20230801,125700,2207453550,22750,22750,22750,22750,0
|
|
20230801,125600,2207453550,22750,22750,22750,22750,25
|
|
20230801,125500,2206884800,22750,22700,22750,22700,51
|
|
20230801,125400,2205727050,22750,22700,22750,22700,163
|
|
20230801,125300,2202025700,22700,22700,22750,22700,947
|
|
20230801,125200,2180495600,22750,22750,22750,22750,0
|
|
20230801,125100,2180495600,22750,22750,22750,22750,46
|
|
20230801,125000,2179449100,22700,22700,22700,22700,50
|
|
20230801,124900,2178314100,22750,22700,22750,22700,90
|
|
20230801,124800,2176269850,22700,22700,22700,22700,137
|
|
20230801,124700,2173159950,22700,22750,22750,22700,59
|
|
20230801,124600,2171818150,22750,22700,22750,22650,148
|
|
20230801,124500,2168460150,22750,22750,22750,22750,25
|
|
20230801,124400,2167891400,22700,22700,22700,22700,229
|
|
20230801,124300,2162693100,22750,22750,22750,22750,25
|
|
20230801,124200,2162124350,22750,22750,22750,22750,0
|
|
20230801,124100,2162124350,22750,22750,22750,22750,25
|
|
20230801,124000,2161555600,22750,22750,22750,22750,25
|
|
20230801,123900,2160986850,22750,22750,22750,22750,0
|
|
20230801,123800,2160986850,22750,22750,22750,22750,25
|
|
20230801,123700,2160418100,22700,22700,22700,22700,1034
|
|
20230801,123600,2136946300,22750,22750,22750,22700,1125
|
|
20230801,123500,2111402550,22750,22750,22750,22750,25
|
|
20230801,123400,2110833800,22700,22700,22700,22700,80
|
|
20230801,123300,2109017800,22750,22750,22750,22750,25
|
|
20230801,123200,2108449050,22750,22700,22750,22700,225
|
|
20230801,123100,2103340300,22700,22700,22700,22700,10
|
|
20230801,123000,2103113300,22750,22750,22750,22750,25
|
|
20230801,122900,2102544550,22700,22700,22700,22700,363
|
|
20230801,122800,2094304450,22750,22750,22750,22750,48
|
|
20230801,122700,2093212450,22750,22750,22750,22750,25
|
|
20230801,122600,2092643700,22750,22750,22750,22750,307
|
|
20230801,122500,2085659450,22750,22750,22750,22750,30
|
|
20230801,122400,2084976950,22800,22750,22800,22750,297
|
|
20230801,122300,2078220150,22750,22750,22750,22750,10
|
|
20230801,122200,2077992650,22750,22750,22750,22750,974
|
|
20230801,122100,2055834150,22750,22750,22750,22750,20
|
|
20230801,122000,2055379150,22800,22800,22800,22800,0
|
|
20230801,121900,2055379150,22800,22800,22800,22800,31
|
|
20230801,121800,2054672350,22800,22800,22800,22800,179
|
|
20230801,121700,2050591150,22800,22800,22800,22800,100
|
|
20230801,121600,2048311150,22800,22800,22800,22800,1
|
|
20230801,121500,2048288350,22800,22750,22800,22750,54
|
|
20230801,121400,2047059650,22800,22800,22850,22800,193
|
|
20230801,121300,2042658250,22800,22800,22800,22800,0
|
|
20230801,121200,2042658250,22800,22800,22800,22800,5
|
|
20230801,121100,2042544250,22800,22800,22800,22800,400
|
|
20230801,121000,2033424250,22800,22800,22800,22800,300
|
|
20230801,120900,2026584250,22800,22800,22800,22800,137
|
|
20230801,120800,2023460650,22750,22750,22750,22750,0
|
|
20230801,120700,2023460650,22750,22800,22800,22750,318
|
|
20230801,120600,2016214000,22800,22800,22800,22800,73
|
|
20230801,120500,2014549600,22850,22850,22850,22850,20
|
|
20230801,120400,2014092600,22850,22850,22850,22850,1
|
|
20230801,120300,2014069750,22850,22850,22850,22850,107
|
|
20230801,120200,2011624800,22850,22850,22850,22850,494
|
|
20230801,120100,2000336900,22800,22800,22850,22800,482
|
|
20230801,120000,1989326450,22800,22800,22800,22800,487
|
|
20230801,115900,1978222850,22800,22800,22800,22800,3
|
|
20230801,115800,1978154450,22850,22850,22850,22850,88
|
|
20230801,115700,1976143650,22850,22850,22850,22850,484
|
|
20230801,115600,1965084250,22900,22900,22900,22900,274
|
|
20230801,115500,1958809650,22900,22900,22900,22900,401
|
|
20230801,115400,1949626750,22950,22850,22950,22850,601
|
|
20230801,115300,1935863400,22900,22900,22900,22900,2
|
|
20230801,115200,1935817600,22900,22900,22900,22900,174
|
|
20230801,115100,1931833000,22900,22900,22900,22900,2
|
|
20230801,115000,1931787200,22900,22850,22900,22850,1012
|
|
20230801,114900,1908617450,22850,22900,22900,22850,99
|
|
20230801,114800,1906354300,22850,22850,22850,22850,7
|
|
20230801,114700,1906194350,22850,22850,22850,22850,0
|
|
20230801,114600,1906194350,22850,22850,22850,22850,4
|
|
20230801,114500,1906102950,22850,22850,22850,22850,0
|
|
20230801,114400,1906102950,22850,22850,22850,22850,28
|
|
20230801,114300,1905463150,22850,22850,22850,22850,27
|
|
20230801,114200,1904846200,22850,22850,22850,22850,100
|
|
20230801,114100,1902561200,22850,22850,22850,22850,0
|
|
20230801,114000,1902561200,22850,22850,22850,22850,2
|
|
20230801,113900,1902515500,22900,22900,22900,22900,0
|
|
20230801,113800,1902515500,22900,22900,22900,22900,1
|
|
20230801,113700,1902492600,22850,22850,22850,22850,1618
|
|
20230801,113600,1865521300,22850,22850,22850,22850,12
|
|
20230801,113500,1865247100,22850,22800,22850,22800,39
|
|
20230801,113400,1864356400,22800,22750,22850,22750,18
|
|
20230801,113300,1863945750,22850,22850,22850,22850,0
|
|
20230801,113200,1863945750,22850,22850,22850,22850,0
|
|
20230801,113100,1863945750,22850,22850,22850,22850,25
|
|
20230801,113000,1863374500,22700,22750,22750,22700,38
|
|
20230801,112900,1862510650,22750,22750,22750,22750,985
|
|
20230801,112800,1840101900,22800,22800,22800,22800,0
|
|
20230801,112700,1840101900,22800,22800,22800,22800,0
|
|
20230801,112600,1840101900,22800,22800,22800,22800,922
|
|
20230801,112500,1819080300,22850,22850,22850,22850,10
|
|
20230801,112400,1818851800,22850,22850,22850,22850,0
|
|
20230801,112300,1818851800,22850,22850,22850,22850,226
|
|
20230801,112200,1813687700,22850,22850,22850,22850,5
|
|
20230801,112100,1813573450,22900,22850,22900,22850,438
|
|
20230801,112000,1803545350,22850,22850,22850,22850,318
|
|
20230801,111900,1796279050,22850,22900,22900,22850,106
|
|
20230801,111800,1793856900,22900,22900,22900,22900,54
|
|
20230801,111700,1792620300,22900,22900,22900,22900,124
|
|
20230801,111600,1789780700,22900,22900,22900,22900,421
|
|
20230801,111500,1780139800,22900,22850,22950,22850,3681
|
|
20230801,111400,1695880000,22850,22850,22850,22850,0
|
|
20230801,111300,1695880000,22850,22800,22850,22800,177
|
|
20230801,111200,1691835600,22850,22800,22850,22800,200
|
|
20230801,111100,1687272100,22850,22800,22850,22800,455
|
|
20230801,111000,1676880350,22800,22750,22850,22750,3051
|
|
20230801,110900,1607292850,22750,22750,22750,22750,47
|
|
20230801,110800,1606223600,22750,22750,22750,22750,113
|
|
20230801,110700,1603652850,22750,22750,22750,22750,35
|
|
20230801,110600,1602856600,22750,22800,22800,22750,720
|
|
20230801,110500,1586476100,22800,22800,22800,22800,310
|
|
20230801,110400,1579408100,22800,22800,22800,22800,175
|
|
20230801,110300,1575418100,22800,22800,22800,22800,553
|
|
20230801,110200,1562809700,22800,22800,22800,22800,253
|
|
20230801,110100,1557041300,22750,22850,22850,22750,106
|
|
20230801,110000,1554624700,22800,22800,22800,22800,0
|
|
20230801,105900,1554624700,22800,22800,22850,22800,75
|
|
20230801,105800,1552914650,22800,22850,22850,22800,176
|
|
20230801,105700,1548900850,22850,22900,22900,22850,684
|
|
20230801,105600,1533248450,22900,22750,22900,22750,7525
|
|
20230801,105500,1361579100,22750,22750,22750,22750,28
|
|
20230801,105400,1360942100,22700,22700,22700,22700,89
|
|
20230801,105300,1358921800,22700,22700,22700,22700,8
|
|
20230801,105200,1358740200,22700,22650,22700,22650,37
|
|
20230801,105100,1357900900,22700,22650,22700,22650,1763
|
|
20230801,105000,1317963950,22650,22650,22650,22650,246
|
|
20230801,104900,1312392050,22700,22650,22700,22650,26
|
|
20230801,104800,1311801900,22650,22650,22650,22650,3
|
|
20230801,104700,1311733950,22700,22700,22700,22700,27
|
|
20230801,104600,1311121050,22700,22700,22700,22700,25
|
|
20230801,104500,1310553550,22700,22700,22700,22700,6
|
|
20230801,104400,1310417350,22700,22700,22700,22700,126
|
|
20230801,104300,1307557150,22700,22700,22700,22700,0
|
|
20230801,104200,1307557150,22700,22700,22700,22700,26
|
|
20230801,104100,1306966950,22650,22700,22700,22650,126
|
|
20230801,104000,1304106800,22700,22700,22700,22700,0
|
|
20230801,103900,1304106800,22700,22750,22750,22700,32
|
|
20230801,103800,1303380350,22700,22650,22700,22650,35
|
|
20230801,103700,1302586350,22650,22650,22650,22650,50
|
|
20230801,103600,1301453850,22650,22650,22650,22650,27
|
|
20230801,103500,1300842300,22650,22650,22650,22600,1070
|
|
20230801,103400,1276656800,22650,22650,22650,22600,272
|
|
20230801,103300,1270496250,22650,22650,22650,22650,416
|
|
20230801,103200,1261073850,22650,22750,22750,22650,2237
|
|
20230801,103100,1210356300,22750,22750,22750,22750,904
|
|
20230801,103000,1189790300,22750,22750,22800,22750,115
|
|
20230801,102900,1187173950,22800,22750,22800,22750,33
|
|
20230801,102800,1186423100,22750,22700,22750,22700,412
|
|
20230801,102700,1177059500,22700,22650,22700,22650,128
|
|
20230801,102600,1174157350,22650,22700,22700,22650,325
|
|
20230801,102500,1166784800,22700,22750,22750,22700,1187
|
|
20230801,102400,1139834700,22750,22750,22750,22750,8
|
|
20230801,102300,1139652700,22750,22750,22750,22750,47
|
|
20230801,102200,1138583450,22750,22750,22750,22750,1
|
|
20230801,102100,1138560700,22750,22700,22750,22700,183
|
|
20230801,102000,1134400350,22700,22750,22750,22700,27
|
|
20230801,101900,1133786200,22750,22700,22750,22700,114
|
|
20230801,101800,1131195900,22750,22750,22750,22700,132
|
|
20230801,101700,1128197900,22700,22750,22750,22700,189
|
|
20230801,101600,1123904700,22750,22750,22750,22750,0
|
|
20230801,101500,1123904700,22750,22750,22750,22750,488
|
|
20230801,101400,1112802700,22750,22750,22750,22750,170
|
|
20230801,101300,1108935200,22800,22800,22800,22800,80
|
|
20230801,101200,1107111200,22800,22750,22800,22750,411
|
|
20230801,101100,1097749400,22750,22750,22750,22750,39
|
|
20230801,101000,1096862150,22800,22800,22800,22800,13
|
|
20230801,100900,1096565750,22800,22800,22850,22750,1757
|
|
20230801,100800,1056504800,22750,22750,22750,22750,141
|
|
20230801,100700,1053297050,22750,22750,22750,22750,170
|
|
20230801,100600,1049429550,22750,22800,22800,22750,175
|
|
20230801,100500,1045444550,22800,22700,22800,22700,586
|
|
20230801,100400,1032086600,22650,22700,22700,22650,91
|
|
20230801,100300,1030020950,22700,22750,22800,22700,12
|
|
20230801,100200,1029748400,22750,22800,22800,22750,808
|
|
20230801,100100,1011327250,22800,22600,22800,22600,1919
|
|
20230801,100000,967740300,22600,22600,22650,22600,260
|
|
20230801,095900,961863050,22600,22700,22700,22600,846
|
|
20230801,095800,942720300,22650,22650,22650,22650,18
|
|
20230801,095700,942312600,22650,22700,22700,22650,299
|
|
20230801,095600,935538000,22650,22650,22650,22650,6
|
|
20230801,095500,935402100,22700,22700,22700,22700,25
|
|
20230801,095400,934834600,22700,22700,22700,22700,155
|
|
20230801,095300,931316100,22650,22700,22700,22650,272
|
|
20230801,095200,925146700,22700,22600,22700,22550,1406
|
|
20230801,095100,893300950,22600,22600,22650,22600,923
|
|
20230801,095000,872435600,22600,22600,22600,22600,25
|
|
20230801,094900,871870600,22550,22600,22600,22550,279
|
|
20230801,094800,865570750,22600,22600,22600,22600,21
|
|
20230801,094700,865096150,22600,22650,22650,22600,271
|
|
20230801,094600,858968800,22650,22600,22650,22600,396
|
|
20230801,094500,850019150,22600,22600,22600,22600,144
|
|
20230801,094400,846764750,22650,22650,22650,22650,0
|
|
20230801,094300,846764750,22650,22650,22650,22650,11
|
|
20230801,094200,846515600,22650,22700,22700,22650,410
|
|
20230801,094100,837228600,22650,22600,22650,22600,992
|
|
20230801,094000,814789250,22450,22450,22450,22450,2
|
|
20230801,093900,814744350,22400,22550,22550,22400,1004
|
|
20230801,093800,792202900,22600,22700,22700,22600,292
|
|
20230801,093700,785601500,22700,22700,22700,22700,104
|
|
20230801,093600,783240700,22600,22700,22700,22600,14
|
|
20230801,093500,782923400,22600,22650,22650,22600,208
|
|
20230801,093400,778212350,22750,22750,22750,22750,123
|
|
20230801,093300,775414100,22750,22600,22750,22550,677
|
|
20230801,093200,760111400,22500,22500,22550,22500,176
|
|
20230801,093100,756143050,22500,22350,22500,22350,531
|
|
20230801,093000,744198800,22350,22350,22350,22350,49
|
|
20230801,092900,743103650,22350,22400,22500,22300,3119
|
|
20230801,092800,673328800,22350,22500,22500,22350,2015
|
|
20230801,092700,628184950,22500,22500,22500,22500,20
|
|
20230801,092600,627734950,22500,22450,22500,22450,386
|
|
20230801,092500,619051000,22450,22400,22450,22400,140
|
|
20230801,092400,615909500,22400,22300,22400,22300,676
|
|
20230801,092300,600802950,22300,22350,22350,22300,918
|
|
20230801,092200,580309950,22400,22400,22400,22400,114
|
|
20230801,092100,577756350,22400,22400,22400,22400,0
|
|
20230801,092000,577756350,22400,22350,22400,22350,163
|
|
20230801,091900,574110300,22300,22300,22350,22300,469
|
|
20230801,091800,563651350,22350,22300,22350,22300,390
|
|
20230801,091700,554952150,22300,22300,22300,22300,637
|
|
20230801,091600,540747050,22350,22400,22400,22350,1960
|
|
20230801,091500,496908250,22500,22500,22500,22500,580
|
|
20230801,091400,483858250,22550,22500,22550,22500,189
|
|
20230801,091300,479605100,22500,22450,22500,22400,806
|
|
20230801,091200,461550250,22400,22350,22400,22350,242
|
|
20230801,091100,456136350,22350,22500,22500,22350,1489
|
|
20230801,091000,422728050,22550,22600,22600,22550,2003
|
|
20230801,090900,377476700,22600,22600,22650,22600,101
|
|
20230801,090800,375192750,22650,22700,22750,22600,873
|
|
20230801,090700,355415950,22800,22750,22800,22700,1318
|
|
20230801,090600,325412100,22750,22800,22850,22750,2209
|
|
20230801,090500,275044250,22950,22800,22950,22800,4056
|
|
20230801,090400,182291100,22750,22850,22850,22650,1224
|
|
20230801,090300,154358700,22800,22600,22850,22600,3946
|
|
20230801,090200,64854600,22600,22650,22650,22500,129
|
|
20230801,090100,61946600,22500,22550,22700,22500,496
|
|
20230801,090000,50758550,22700,22750,22750,22550,2239
|