711 lines
37 KiB
CSV
711 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,204800,1556477300,23500,23500,23500,23500,5782
|
|
20230804,204700,1556477300,23500,23500,23500,23500,0
|
|
20230804,204600,1556477300,23500,23500,23500,23500,0
|
|
20230804,204500,1556477300,23500,23500,23500,23500,0
|
|
20230804,204400,1556477300,23500,23500,23500,23500,0
|
|
20230804,204300,1556477300,23500,23500,23500,23500,0
|
|
20230804,204200,1556477300,23500,23500,23500,23500,0
|
|
20230804,204100,1556477300,23500,23500,23500,23500,0
|
|
20230804,204000,1556477300,23500,23500,23500,23500,0
|
|
20230804,203900,1556477300,23500,23500,23500,23500,0
|
|
20230804,203800,1556477300,23500,23500,23500,23500,0
|
|
20230804,203700,1556477300,23500,23500,23500,23500,0
|
|
20230804,203600,1556477300,23500,23500,23500,23500,0
|
|
20230804,203500,1556477300,23500,23500,23500,23500,0
|
|
20230804,203400,1556477300,23500,23500,23500,23500,0
|
|
20230804,203300,1556477300,23500,23500,23500,23500,0
|
|
20230804,203200,1556477300,23500,23500,23500,23500,0
|
|
20230804,203100,1556477300,23500,23500,23500,23500,0
|
|
20230804,203000,1556477300,23500,23500,23500,23500,0
|
|
20230804,202900,1556477300,23500,23500,23500,23500,0
|
|
20230804,202800,1556477300,23500,23500,23500,23500,0
|
|
20230804,202700,1556477300,23500,23500,23500,23500,0
|
|
20230804,202600,1556477300,23500,23500,23500,23500,0
|
|
20230804,202500,1556477300,23500,23500,23500,23500,0
|
|
20230804,202400,1556477300,23500,23500,23500,23500,0
|
|
20230804,202300,1556477300,23500,23500,23500,23500,0
|
|
20230804,202200,1556477300,23500,23500,23500,23500,0
|
|
20230804,202100,1556477300,23500,23500,23500,23500,0
|
|
20230804,202000,1556477300,23500,23500,23500,23500,0
|
|
20230804,201900,1556477300,23500,23500,23500,23500,0
|
|
20230804,201800,1556477300,23500,23500,23500,23500,5782
|
|
20230804,201700,1556477300,23500,23500,23500,23500,0
|
|
20230804,201600,1556477300,23500,23500,23500,23500,0
|
|
20230804,201500,1556477300,23500,23500,23500,23500,0
|
|
20230804,201400,1556477300,23500,23500,23500,23500,0
|
|
20230804,201300,1556477300,23500,23500,23500,23500,0
|
|
20230804,201200,1556477300,23500,23500,23500,23500,0
|
|
20230804,201100,1556477300,23500,23500,23500,23500,0
|
|
20230804,201000,1556477300,23500,23500,23500,23500,0
|
|
20230804,200900,1556477300,23500,23500,23500,23500,0
|
|
20230804,200800,1556477300,23500,23500,23500,23500,0
|
|
20230804,200700,1556477300,23500,23500,23500,23500,0
|
|
20230804,200600,1556477300,23500,23500,23500,23500,0
|
|
20230804,200500,1556477300,23500,23500,23500,23500,0
|
|
20230804,200400,1556477300,23500,23500,23500,23500,0
|
|
20230804,200300,1556477300,23500,23500,23500,23500,0
|
|
20230804,200200,1556477300,23500,23500,23500,23500,0
|
|
20230804,200100,1556477300,23500,23500,23500,23500,0
|
|
20230804,200000,1556477300,23500,23500,23500,23500,0
|
|
20230804,195900,1556477300,23500,23500,23500,23500,0
|
|
20230804,195800,1556477300,23500,23500,23500,23500,0
|
|
20230804,195700,1556477300,23500,23500,23500,23500,0
|
|
20230804,195600,1556477300,23500,23500,23500,23500,0
|
|
20230804,195500,1556477300,23500,23500,23500,23500,0
|
|
20230804,195400,1556477300,23500,23500,23500,23500,0
|
|
20230804,195300,1556477300,23500,23500,23500,23500,0
|
|
20230804,195200,1556477300,23500,23500,23500,23500,0
|
|
20230804,195100,1556477300,23500,23500,23500,23500,0
|
|
20230804,195000,1556477300,23500,23500,23500,23500,0
|
|
20230804,194900,1556477300,23500,23500,23500,23500,0
|
|
20230804,194800,1556477300,23500,23500,23500,23500,5782
|
|
20230804,194700,1556477300,23500,23500,23500,23500,0
|
|
20230804,194600,1556477300,23500,23500,23500,23500,0
|
|
20230804,194500,1556477300,23500,23500,23500,23500,0
|
|
20230804,194400,1556477300,23500,23500,23500,23500,0
|
|
20230804,194300,1556477300,23500,23500,23500,23500,0
|
|
20230804,194200,1556477300,23500,23500,23500,23500,0
|
|
20230804,194100,1556477300,23500,23500,23500,23500,0
|
|
20230804,194000,1556477300,23500,23500,23500,23500,0
|
|
20230804,193900,1556477300,23500,23500,23500,23500,0
|
|
20230804,193800,1556477300,23500,23500,23500,23500,0
|
|
20230804,193700,1556477300,23500,23500,23500,23500,0
|
|
20230804,193600,1556477300,23500,23500,23500,23500,0
|
|
20230804,193500,1556477300,23500,23500,23500,23500,0
|
|
20230804,193400,1556477300,23500,23500,23500,23500,0
|
|
20230804,193300,1556477300,23500,23500,23500,23500,0
|
|
20230804,193200,1556477300,23500,23500,23500,23500,0
|
|
20230804,193100,1556477300,23500,23500,23500,23500,0
|
|
20230804,193000,1556477300,23500,23500,23500,23500,0
|
|
20230804,192900,1556477300,23500,23500,23500,23500,0
|
|
20230804,192800,1556477300,23500,23500,23500,23500,0
|
|
20230804,192700,1556477300,23500,23500,23500,23500,0
|
|
20230804,192600,1556477300,23500,23500,23500,23500,0
|
|
20230804,192500,1556477300,23500,23500,23500,23500,0
|
|
20230804,192400,1556477300,23500,23500,23500,23500,0
|
|
20230804,192300,1556477300,23500,23500,23500,23500,0
|
|
20230804,192200,1556477300,23500,23500,23500,23500,0
|
|
20230804,192100,1556477300,23500,23500,23500,23500,0
|
|
20230804,192000,1556477300,23500,23500,23500,23500,0
|
|
20230804,191900,1556477300,23500,23500,23500,23500,0
|
|
20230804,191800,1556477300,23500,23500,23500,23500,5782
|
|
20230804,191700,1556477300,23500,23500,23500,23500,0
|
|
20230804,191600,1556477300,23500,23500,23500,23500,0
|
|
20230804,191500,1556477300,23500,23500,23500,23500,0
|
|
20230804,191400,1556477300,23500,23500,23500,23500,0
|
|
20230804,191300,1556477300,23500,23500,23500,23500,0
|
|
20230804,191200,1556477300,23500,23500,23500,23500,0
|
|
20230804,191100,1556477300,23500,23500,23500,23500,0
|
|
20230804,191000,1556477300,23500,23500,23500,23500,0
|
|
20230804,190900,1556477300,23500,23500,23500,23500,0
|
|
20230804,190800,1556477300,23500,23500,23500,23500,0
|
|
20230804,190700,1556477300,23500,23500,23500,23500,0
|
|
20230804,190600,1556477300,23500,23500,23500,23500,0
|
|
20230804,190500,1556477300,23500,23500,23500,23500,0
|
|
20230804,190400,1556477300,23500,23500,23500,23500,0
|
|
20230804,190300,1556477300,23500,23500,23500,23500,0
|
|
20230804,190200,1556477300,23500,23500,23500,23500,0
|
|
20230804,190100,1556477300,23500,23500,23500,23500,0
|
|
20230804,190000,1556477300,23500,23500,23500,23500,0
|
|
20230804,185900,1556477300,23500,23500,23500,23500,0
|
|
20230804,185800,1556477300,23500,23500,23500,23500,0
|
|
20230804,185700,1556477300,23500,23500,23500,23500,0
|
|
20230804,185600,1556477300,23500,23500,23500,23500,0
|
|
20230804,185500,1556477300,23500,23500,23500,23500,0
|
|
20230804,185400,1556477300,23500,23500,23500,23500,0
|
|
20230804,185300,1556477300,23500,23500,23500,23500,0
|
|
20230804,185200,1556477300,23500,23500,23500,23500,0
|
|
20230804,185100,1556477300,23500,23500,23500,23500,0
|
|
20230804,185000,1556477300,23500,23500,23500,23500,0
|
|
20230804,184900,1556477300,23500,23500,23500,23500,0
|
|
20230804,184800,1556477300,23500,23500,23500,23500,5782
|
|
20230804,184700,1556477300,23500,23500,23500,23500,0
|
|
20230804,184600,1556477300,23500,23500,23500,23500,0
|
|
20230804,184500,1556477300,23500,23500,23500,23500,0
|
|
20230804,184400,1556477300,23500,23500,23500,23500,0
|
|
20230804,184300,1556477300,23500,23500,23500,23500,0
|
|
20230804,184200,1556477300,23500,23500,23500,23500,0
|
|
20230804,184100,1556477300,23500,23500,23500,23500,0
|
|
20230804,184000,1556477300,23500,23500,23500,23500,0
|
|
20230804,183900,1556477300,23500,23500,23500,23500,0
|
|
20230804,183800,1556477300,23500,23500,23500,23500,0
|
|
20230804,183700,1556477300,23500,23500,23500,23500,0
|
|
20230804,183600,1556477300,23500,23500,23500,23500,0
|
|
20230804,183500,1556477300,23500,23500,23500,23500,0
|
|
20230804,183400,1556477300,23500,23500,23500,23500,0
|
|
20230804,183300,1556477300,23500,23500,23500,23500,0
|
|
20230804,183200,1556477300,23500,23500,23500,23500,0
|
|
20230804,183100,1556477300,23500,23500,23500,23500,0
|
|
20230804,183000,1556477300,23500,23500,23500,23500,0
|
|
20230804,182900,1556477300,23500,23500,23500,23500,0
|
|
20230804,182800,1556477300,23500,23500,23500,23500,0
|
|
20230804,182700,1556477300,23500,23500,23500,23500,0
|
|
20230804,182600,1556477300,23500,23500,23500,23500,0
|
|
20230804,182500,1556477300,23500,23500,23500,23500,0
|
|
20230804,182400,1556477300,23500,23500,23500,23500,0
|
|
20230804,182300,1556477300,23500,23500,23500,23500,0
|
|
20230804,182200,1556477300,23500,23500,23500,23500,0
|
|
20230804,182100,1556477300,23500,23500,23500,23500,0
|
|
20230804,182000,1556477300,23500,23500,23500,23500,0
|
|
20230804,181900,1556477300,23500,23500,23500,23500,0
|
|
20230804,181800,1556477300,23500,23500,23500,23500,5782
|
|
20230804,181700,1556477300,23500,23500,23500,23500,0
|
|
20230804,181600,1556477300,23500,23500,23500,23500,0
|
|
20230804,181500,1556477300,23500,23500,23500,23500,0
|
|
20230804,181400,1556477300,23500,23500,23500,23500,0
|
|
20230804,181300,1556477300,23500,23500,23500,23500,0
|
|
20230804,181200,1556477300,23500,23500,23500,23500,0
|
|
20230804,181100,1556477300,23500,23500,23500,23500,0
|
|
20230804,181000,1556477300,23500,23500,23500,23500,0
|
|
20230804,180900,1556477300,23500,23500,23500,23500,0
|
|
20230804,180800,1556477300,23500,23500,23500,23500,0
|
|
20230804,180700,1556477300,23500,23500,23500,23500,0
|
|
20230804,180600,1556477300,23500,23500,23500,23500,0
|
|
20230804,180500,1556477300,23500,23500,23500,23500,0
|
|
20230804,180400,1556477300,23500,23500,23500,23500,0
|
|
20230804,180300,1556477300,23500,23500,23500,23500,0
|
|
20230804,180200,1556477300,23500,23500,23500,23500,0
|
|
20230804,180100,1556477300,23500,23500,23500,23500,0
|
|
20230804,180000,1556477300,23500,23500,23500,23500,0
|
|
20230804,175900,1556477300,23500,23500,23500,23500,0
|
|
20230804,175800,1556477300,23500,23500,23500,23500,0
|
|
20230804,175700,1556477300,23500,23500,23500,23500,0
|
|
20230804,175600,1556477300,23500,23500,23500,23500,0
|
|
20230804,175500,1556477300,23500,23500,23500,23500,0
|
|
20230804,175400,1556477300,23500,23500,23500,23500,0
|
|
20230804,175300,1556477300,23500,23500,23500,23500,0
|
|
20230804,175200,1556477300,23500,23500,23500,23500,0
|
|
20230804,175100,1556477300,23500,23500,23500,23500,0
|
|
20230804,175000,1556477300,23500,23500,23500,23500,0
|
|
20230804,174900,1556477300,23500,23500,23500,23500,0
|
|
20230804,174800,1556477300,23500,23500,23500,23500,5782
|
|
20230804,174700,1556477300,23500,23500,23500,23500,0
|
|
20230804,174600,1556477300,23500,23500,23500,23500,0
|
|
20230804,174500,1556477300,23500,23500,23500,23500,0
|
|
20230804,174400,1556477300,23500,23500,23500,23500,0
|
|
20230804,174300,1556477300,23500,23500,23500,23500,0
|
|
20230804,174200,1556477300,23500,23500,23500,23500,0
|
|
20230804,174100,1556477300,23500,23500,23500,23500,0
|
|
20230804,174000,1556477300,23500,23500,23500,23500,0
|
|
20230804,173900,1556477300,23500,23500,23500,23500,0
|
|
20230804,173800,1556477300,23500,23500,23500,23500,0
|
|
20230804,173700,1556477300,23500,23500,23500,23500,0
|
|
20230804,173600,1556477300,23500,23500,23500,23500,0
|
|
20230804,173500,1556477300,23500,23500,23500,23500,0
|
|
20230804,173400,1556477300,23500,23500,23500,23500,0
|
|
20230804,173300,1556477300,23500,23500,23500,23500,0
|
|
20230804,173200,1556477300,23500,23500,23500,23500,0
|
|
20230804,173100,1556477300,23500,23500,23500,23500,0
|
|
20230804,173000,1556477300,23500,23500,23500,23500,0
|
|
20230804,172900,1556477300,23500,23500,23500,23500,0
|
|
20230804,172800,1556477300,23500,23500,23500,23500,0
|
|
20230804,172700,1556477300,23500,23500,23500,23500,0
|
|
20230804,172600,1556477300,23500,23500,23500,23500,0
|
|
20230804,172500,1556477300,23500,23500,23500,23500,0
|
|
20230804,172400,1556477300,23500,23500,23500,23500,0
|
|
20230804,172300,1556477300,23500,23500,23500,23500,0
|
|
20230804,172200,1556477300,23500,23500,23500,23500,0
|
|
20230804,172100,1556477300,23500,23500,23500,23500,0
|
|
20230804,172000,1556477300,23500,23500,23500,23500,0
|
|
20230804,171900,1556477300,23500,23500,23500,23500,0
|
|
20230804,171800,1556477300,23500,23500,23500,23500,5782
|
|
20230804,171700,1556477300,23500,23500,23500,23500,0
|
|
20230804,171600,1556477300,23500,23500,23500,23500,0
|
|
20230804,171500,1556477300,23500,23500,23500,23500,0
|
|
20230804,171400,1556477300,23500,23500,23500,23500,0
|
|
20230804,171300,1556477300,23500,23500,23500,23500,0
|
|
20230804,171200,1556477300,23500,23500,23500,23500,0
|
|
20230804,171100,1556477300,23500,23500,23500,23500,0
|
|
20230804,171000,1556477300,23500,23500,23500,23500,0
|
|
20230804,170900,1556477300,23500,23500,23500,23500,0
|
|
20230804,170800,1556477300,23500,23500,23500,23500,0
|
|
20230804,170700,1556477300,23500,23500,23500,23500,0
|
|
20230804,170600,1556477300,23500,23500,23500,23500,0
|
|
20230804,170500,1556477300,23500,23500,23500,23500,0
|
|
20230804,170400,1556477300,23500,23500,23500,23500,0
|
|
20230804,170300,1556477300,23500,23500,23500,23500,0
|
|
20230804,170200,1556477300,23500,23500,23500,23500,0
|
|
20230804,170100,1556477300,23500,23500,23500,23500,0
|
|
20230804,170000,1556477300,23500,23500,23500,23500,0
|
|
20230804,165900,1556477300,23500,23500,23500,23500,0
|
|
20230804,165800,1556477300,23500,23500,23500,23500,0
|
|
20230804,165700,1556477300,23500,23500,23500,23500,0
|
|
20230804,165600,1556477300,23500,23500,23500,23500,0
|
|
20230804,165500,1556477300,23500,23500,23500,23500,0
|
|
20230804,165400,1556477300,23500,23500,23500,23500,0
|
|
20230804,165300,1556477300,23500,23500,23500,23500,0
|
|
20230804,165200,1556477300,23500,23500,23500,23500,0
|
|
20230804,165100,1556477300,23500,23500,23500,23500,0
|
|
20230804,165000,1556477300,23500,23500,23500,23500,0
|
|
20230804,164900,1556477300,23500,23500,23500,23500,0
|
|
20230804,164800,1556477300,23500,23500,23500,23500,5782
|
|
20230804,164700,1556477300,23500,23500,23500,23500,0
|
|
20230804,164600,1556477300,23500,23500,23500,23500,0
|
|
20230804,164500,1556477300,23500,23500,23500,23500,0
|
|
20230804,164400,1556477300,23500,23500,23500,23500,0
|
|
20230804,164300,1556477300,23500,23500,23500,23500,0
|
|
20230804,164200,1556477300,23500,23500,23500,23500,0
|
|
20230804,164100,1556477300,23500,23500,23500,23500,0
|
|
20230804,164000,1556477300,23500,23500,23500,23500,0
|
|
20230804,163900,1556477300,23500,23500,23500,23500,0
|
|
20230804,163800,1556477300,23500,23500,23500,23500,0
|
|
20230804,163700,1556477300,23500,23500,23500,23500,0
|
|
20230804,163600,1556477300,23500,23500,23500,23500,0
|
|
20230804,163500,1556477300,23500,23500,23500,23500,0
|
|
20230804,163400,1556477300,23500,23500,23500,23500,0
|
|
20230804,163300,1556477300,23500,23500,23500,23500,0
|
|
20230804,163200,1556477300,23500,23500,23500,23500,0
|
|
20230804,163100,1556477300,23500,23500,23500,23500,0
|
|
20230804,163000,1556477300,23500,23500,23500,23500,0
|
|
20230804,162900,1556477300,23500,23500,23500,23500,0
|
|
20230804,162800,1556477300,23500,23500,23500,23500,0
|
|
20230804,162700,1556477300,23500,23500,23500,23500,0
|
|
20230804,162600,1556477300,23500,23500,23500,23500,0
|
|
20230804,162500,1556477300,23500,23500,23500,23500,0
|
|
20230804,162400,1556477300,23500,23500,23500,23500,0
|
|
20230804,162300,1556477300,23500,23500,23500,23500,0
|
|
20230804,162200,1556477300,23500,23500,23500,23500,0
|
|
20230804,162100,1556477300,23500,23500,23500,23500,0
|
|
20230804,162000,1556477300,23500,23500,23500,23500,0
|
|
20230804,161900,1556477300,23500,23500,23500,23500,0
|
|
20230804,161800,1556477300,23500,23500,23500,23500,5782
|
|
20230804,161700,1556477300,23500,23500,23500,23500,0
|
|
20230804,161600,1556477300,23500,23500,23500,23500,0
|
|
20230804,161500,1556477300,23500,23500,23500,23500,0
|
|
20230804,161400,1556477300,23500,23500,23500,23500,0
|
|
20230804,161300,1556477300,23500,23500,23500,23500,0
|
|
20230804,161200,1556477300,23500,23500,23500,23500,0
|
|
20230804,161100,1556477300,23500,23500,23500,23500,0
|
|
20230804,161000,1556477300,23500,23500,23500,23500,0
|
|
20230804,160900,1556477300,23500,23500,23500,23500,0
|
|
20230804,160800,1556477300,23500,23500,23500,23500,0
|
|
20230804,160700,1556477300,23500,23500,23500,23500,0
|
|
20230804,160600,1556477300,23500,23500,23500,23500,0
|
|
20230804,160500,1556477300,23500,23500,23500,23500,0
|
|
20230804,160400,1556477300,23500,23500,23500,23500,0
|
|
20230804,160300,1556477300,23500,23500,23500,23500,0
|
|
20230804,160200,1556477300,23500,23500,23500,23500,0
|
|
20230804,160100,1556477300,23500,23500,23500,23500,0
|
|
20230804,160000,1556477300,23500,23500,23500,23500,0
|
|
20230804,155900,1556477300,23500,23500,23500,23500,0
|
|
20230804,155800,1556477300,23500,23500,23500,23500,0
|
|
20230804,155700,1556477300,23500,23500,23500,23500,0
|
|
20230804,155600,1556477300,23500,23500,23500,23500,0
|
|
20230804,155500,1556477300,23500,23500,23500,23500,0
|
|
20230804,155400,1556477300,23500,23500,23500,23500,0
|
|
20230804,155300,1556477300,23500,23500,23500,23500,0
|
|
20230804,155200,1556477300,23500,23500,23500,23500,0
|
|
20230804,155100,1556477300,23500,23500,23500,23500,0
|
|
20230804,155000,1556477300,23500,23500,23500,23500,0
|
|
20230804,154900,1556477300,23500,23500,23500,23500,0
|
|
20230804,154800,1556477300,23500,23500,23500,23500,5782
|
|
20230804,154700,1556477300,23500,23500,23500,23500,0
|
|
20230804,154600,1556477300,23500,23500,23500,23500,0
|
|
20230804,154500,1556477300,23500,23500,23500,23500,0
|
|
20230804,154400,1556477300,23500,23500,23500,23500,0
|
|
20230804,154300,1556477300,23500,23500,23500,23500,0
|
|
20230804,154200,1556477300,23500,23500,23500,23500,0
|
|
20230804,154100,1556477300,23500,23500,23500,23500,0
|
|
20230804,154000,1556477300,23500,23500,23500,23500,0
|
|
20230804,153900,1556477300,23500,23500,23500,23500,0
|
|
20230804,153800,1556477300,23500,23500,23500,23500,0
|
|
20230804,153700,1556477300,23500,23500,23500,23500,0
|
|
20230804,153600,1556477300,23500,23500,23500,23500,0
|
|
20230804,153500,1556477300,23500,23500,23500,23500,0
|
|
20230804,153400,1556477300,23500,23500,23500,23500,0
|
|
20230804,153300,1556477300,23500,23500,23500,23500,0
|
|
20230804,153200,1556477300,23500,23500,23500,23500,0
|
|
20230804,153100,1556477300,23500,23500,23500,23500,0
|
|
20230804,153000,1556477300,23500,23500,23500,23500,5782
|
|
20230804,152900,1420600300,23350,23350,23350,23350,0
|
|
20230804,152800,1420600300,23350,23350,23350,23350,0
|
|
20230804,152700,1420600300,23350,23350,23350,23350,0
|
|
20230804,152600,1420600300,23350,23350,23350,23350,0
|
|
20230804,152500,1420600300,23350,23350,23350,23350,0
|
|
20230804,152400,1420600300,23350,23350,23350,23350,0
|
|
20230804,152300,1420600300,23350,23350,23350,23350,0
|
|
20230804,152200,1420600300,23350,23350,23350,23350,0
|
|
20230804,152100,1420600300,23350,23350,23350,23350,0
|
|
20230804,152000,1420600300,23350,23350,23350,23350,0
|
|
20230804,151900,1420600300,23350,23300,23350,23250,354
|
|
20230804,151800,1412343300,23250,23350,23350,23250,639
|
|
20230804,151700,1397455150,23350,23300,23350,23250,322
|
|
20230804,151600,1389940000,23300,23200,23300,23200,3299
|
|
20230804,151500,1313249700,23150,23150,23200,23150,201
|
|
20230804,151400,1308596500,23200,23200,23200,23200,167
|
|
20230804,151300,1304722100,23150,23050,23150,23050,2747
|
|
20230804,151200,1241209050,23100,23100,23100,23100,1
|
|
20230804,151100,1241185950,23050,23050,23050,23050,273
|
|
20230804,151000,1234893300,23050,23050,23050,23050,1
|
|
20230804,150900,1234870250,23050,23050,23050,23050,9
|
|
20230804,150800,1234662800,23050,23050,23050,23050,13
|
|
20230804,150700,1234363150,23100,23100,23100,23050,215
|
|
20230804,150600,1229397400,23100,23050,23100,23050,114
|
|
20230804,150500,1226764650,23050,23050,23100,23050,105
|
|
20230804,150400,1224339350,23050,23050,23050,23050,46
|
|
20230804,150300,1223279050,23100,23100,23100,23100,0
|
|
20230804,150200,1223279050,23100,23100,23100,23100,0
|
|
20230804,150100,1223279050,23100,23100,23100,23100,0
|
|
20230804,150000,1223279050,23100,23100,23100,23100,1
|
|
20230804,145900,1223255950,23000,22950,23000,22950,1699
|
|
20230804,145800,1184179000,22950,23000,23000,22950,368
|
|
20230804,145700,1175717250,23050,23000,23050,23000,88
|
|
20230804,145600,1173689300,23000,23000,23000,23000,2168
|
|
20230804,145500,1123825300,23000,23000,23000,23000,10
|
|
20230804,145400,1123595300,23000,23000,23000,23000,15
|
|
20230804,145300,1123250300,23000,23000,23000,23000,29
|
|
20230804,145200,1122583300,22950,22950,22950,22950,0
|
|
20230804,145100,1122583300,22950,22950,22950,22950,22
|
|
20230804,145000,1122078400,22950,22950,22950,22950,0
|
|
20230804,144900,1122078400,22950,22950,22950,22950,10
|
|
20230804,144800,1121848900,22950,22950,22950,22950,2
|
|
20230804,144700,1121803000,22950,22950,22950,22950,0
|
|
20230804,144600,1121803000,22950,22950,22950,22950,2
|
|
20230804,144500,1121757100,22950,22950,22950,22950,0
|
|
20230804,144400,1121757100,22950,22950,22950,22950,1
|
|
20230804,144300,1121734150,22950,22950,22950,22950,0
|
|
20230804,144200,1121734150,22950,22950,22950,22950,1
|
|
20230804,144100,1121711200,23000,23000,23000,23000,70
|
|
20230804,144000,1120101200,22950,22950,22950,22950,0
|
|
20230804,143900,1120101200,22950,22950,22950,22950,0
|
|
20230804,143800,1120101200,22950,22950,22950,22950,1
|
|
20230804,143700,1120078250,22950,22950,22950,22950,0
|
|
20230804,143600,1120078250,22950,22950,22950,22950,0
|
|
20230804,143500,1120078250,22950,22950,22950,22950,30
|
|
20230804,143400,1119389750,22950,22950,22950,22950,0
|
|
20230804,143300,1119389750,22950,22950,22950,22950,410
|
|
20230804,143200,1109980250,23000,23000,23000,23000,0
|
|
20230804,143100,1109980250,23000,23000,23000,23000,5
|
|
20230804,143000,1109865250,23000,22950,23000,22950,15
|
|
20230804,142900,1109520850,23000,23000,23000,23000,10
|
|
20230804,142800,1109290850,23000,23000,23000,23000,676
|
|
20230804,142700,1093742850,22950,22950,22950,22950,0
|
|
20230804,142600,1093742850,22950,22950,22950,22950,0
|
|
20230804,142500,1093742850,22950,22950,22950,22950,257
|
|
20230804,142400,1087844700,22950,22950,22950,22950,0
|
|
20230804,142300,1087844700,22950,23000,23000,22950,443
|
|
20230804,142200,1077675700,23000,22950,23000,22950,10
|
|
20230804,142100,1077445950,23050,23100,23100,23050,15
|
|
20230804,142000,1077099950,23100,23100,23100,23100,1
|
|
20230804,141900,1077076850,23050,23000,23050,23000,62
|
|
20230804,141800,1075650350,23000,23000,23000,23000,0
|
|
20230804,141700,1075650350,23000,23000,23000,23000,0
|
|
20230804,141600,1075650350,23000,23000,23000,23000,0
|
|
20230804,141500,1075650350,23000,23000,23000,23000,107
|
|
20230804,141400,1073189350,23100,23100,23100,23100,0
|
|
20230804,141300,1073189350,23100,23050,23100,23050,2641
|
|
20230804,141200,1012297300,23000,23000,23000,23000,0
|
|
20230804,141100,1012297300,23000,23000,23000,23000,1146
|
|
20230804,141000,985939300,23000,23000,23000,23000,1
|
|
20230804,140900,985916300,22950,22950,22950,22950,0
|
|
20230804,140800,985916300,22950,22950,22950,22950,0
|
|
20230804,140700,985916300,22950,22950,22950,22950,1
|
|
20230804,140600,985893350,23000,23000,23000,23000,0
|
|
20230804,140500,985893350,23000,23000,23000,23000,0
|
|
20230804,140400,985893350,23000,23000,23000,23000,875
|
|
20230804,140300,965768350,22950,22950,22950,22950,0
|
|
20230804,140200,965768350,22950,22950,22950,22950,53
|
|
20230804,140100,964552000,22900,22900,22900,22900,0
|
|
20230804,140000,964552000,22900,22900,22900,22900,0
|
|
20230804,135900,964552000,22900,22900,22900,22900,0
|
|
20230804,135800,964552000,22900,22900,22900,22900,0
|
|
20230804,135700,964552000,22900,22900,22900,22900,1
|
|
20230804,135600,964529100,22950,22950,22950,22950,0
|
|
20230804,135500,964529100,22950,22900,22950,22900,113
|
|
20230804,135400,961939250,22900,22950,22950,22900,1002
|
|
20230804,135300,938993350,22900,22900,22900,22900,432
|
|
20230804,135200,929100550,22950,22950,22950,22950,135
|
|
20230804,135100,926002300,22950,22950,22950,22950,2
|
|
20230804,135000,925956400,22950,22950,22950,22950,5
|
|
20230804,134900,925841650,22950,22950,22950,22950,10
|
|
20230804,134800,925612150,23000,23000,23000,23000,50
|
|
20230804,134700,924462150,23050,23050,23050,23050,0
|
|
20230804,134600,924462150,23050,23050,23050,23050,0
|
|
20230804,134500,924462150,23050,23000,23050,23000,1013
|
|
20230804,134400,901163100,22900,22900,22900,22900,172
|
|
20230804,134300,897224300,22900,22900,22900,22900,0
|
|
20230804,134200,897224300,22900,22900,22900,22900,205
|
|
20230804,134100,892529800,22900,22900,22900,22900,1
|
|
20230804,134000,892506900,22950,22950,22950,22950,20
|
|
20230804,133900,892047900,22950,22950,22950,22950,0
|
|
20230804,133800,892047900,22950,22950,22950,22950,1
|
|
20230804,133700,892024950,23000,23000,23000,23000,0
|
|
20230804,133600,892024950,23000,23000,23000,23000,0
|
|
20230804,133500,892024950,23000,23000,23000,23000,5
|
|
20230804,133400,891909950,23000,22950,23000,22950,1677
|
|
20230804,133300,853344450,22950,22950,22950,22950,0
|
|
20230804,133200,853344450,22950,22950,22950,22950,0
|
|
20230804,133100,853344450,22950,22950,22950,22950,0
|
|
20230804,133000,853344450,22950,22950,22950,22950,1
|
|
20230804,132900,853321500,22950,22950,22950,22950,0
|
|
20230804,132800,853321500,22950,22950,22950,22950,26
|
|
20230804,132700,852724800,22950,22950,22950,22950,0
|
|
20230804,132600,852724800,22950,22950,22950,22950,0
|
|
20230804,132500,852724800,22950,22950,22950,22950,0
|
|
20230804,132400,852724800,22950,22950,22950,22950,0
|
|
20230804,132300,852724800,22950,22950,22950,22950,0
|
|
20230804,132200,852724800,22950,22950,22950,22950,1
|
|
20230804,132100,852701850,22900,22900,22900,22900,0
|
|
20230804,132000,852701850,22900,22900,22900,22900,0
|
|
20230804,131900,852701850,22900,22900,22900,22900,0
|
|
20230804,131800,852701850,22900,22900,22900,22900,0
|
|
20230804,131700,852701850,22900,22900,22900,22900,0
|
|
20230804,131600,852701850,22900,22900,22900,22900,0
|
|
20230804,131500,852701850,22900,22900,22900,22900,0
|
|
20230804,131400,852701850,22900,22900,22900,22900,0
|
|
20230804,131300,852701850,22900,22900,22900,22900,1
|
|
20230804,131200,852678950,22900,22900,22900,22900,0
|
|
20230804,131100,852678950,22900,22900,22900,22900,154
|
|
20230804,131000,849152350,22900,22900,22900,22900,34
|
|
20230804,130900,848373750,22900,22900,22900,22900,0
|
|
20230804,130800,848373750,22900,22950,22950,22900,1241
|
|
20230804,130700,819947600,23000,23000,23000,23000,0
|
|
20230804,130600,819947600,23000,23000,23000,23000,0
|
|
20230804,130500,819947600,23000,23000,23000,23000,0
|
|
20230804,130400,819947600,23000,22950,23000,22950,106
|
|
20230804,130300,817514700,23000,23000,23000,23000,0
|
|
20230804,130200,817514700,23000,23000,23000,23000,0
|
|
20230804,130100,817514700,23000,23000,23000,23000,0
|
|
20230804,130000,817514700,23000,23000,23000,23000,0
|
|
20230804,125900,817514700,23000,23000,23000,23000,0
|
|
20230804,125800,817514700,23000,23000,23000,23000,0
|
|
20230804,125700,817514700,23000,23000,23000,22950,120
|
|
20230804,125600,814754850,23000,23000,23000,23000,20
|
|
20230804,125500,814294850,23000,23000,23000,23000,86
|
|
20230804,125400,812316850,23000,22950,23000,22900,1672
|
|
20230804,125300,774027350,22900,22900,22900,22900,400
|
|
20230804,125200,764867350,22950,22950,22950,22950,736
|
|
20230804,125100,747976150,22900,22850,22900,22850,93
|
|
20230804,125000,745850700,22850,22850,22850,22850,0
|
|
20230804,124900,745850700,22850,22850,22850,22850,0
|
|
20230804,124800,745850700,22850,22850,22850,22850,16
|
|
20230804,124700,745485100,22900,22900,22900,22900,42
|
|
20230804,124600,744523300,22900,22900,22900,22900,0
|
|
20230804,124500,744523300,22900,22900,22900,22900,0
|
|
20230804,124400,744523300,22900,22900,22900,22900,1
|
|
20230804,124300,744500400,22850,22850,22850,22850,0
|
|
20230804,124200,744500400,22850,22850,22850,22850,1
|
|
20230804,124100,744477550,22900,22900,22900,22900,4
|
|
20230804,124000,744385950,22850,22850,22850,22850,0
|
|
20230804,123900,744385950,22850,22850,22850,22850,48
|
|
20230804,123800,743289150,22900,22900,22900,22900,0
|
|
20230804,123700,743289150,22900,22900,22900,22900,0
|
|
20230804,123600,743289150,22900,22900,22900,22900,0
|
|
20230804,123500,743289150,22900,22900,22900,22900,180
|
|
20230804,123400,739167150,22950,22950,22950,22950,0
|
|
20230804,123300,739167150,22950,22950,22950,22950,0
|
|
20230804,123200,739167150,22950,22950,22950,22950,0
|
|
20230804,123100,739167150,22950,22950,22950,22950,0
|
|
20230804,123000,739167150,22950,22950,22950,22950,0
|
|
20230804,122900,739167150,22950,22950,22950,22950,1
|
|
20230804,122800,739144200,22850,22850,22850,22850,0
|
|
20230804,122700,739144200,22850,22850,22850,22850,0
|
|
20230804,122600,739144200,22850,22850,22850,22850,0
|
|
20230804,122500,739144200,22850,22850,22850,22850,0
|
|
20230804,122400,739144200,22850,22850,22850,22850,0
|
|
20230804,122300,739144200,22850,22850,22850,22850,0
|
|
20230804,122200,739144200,22850,22900,22900,22850,101
|
|
20230804,122100,736836150,22950,22900,22950,22900,20
|
|
20230804,122000,736377200,22950,22950,22950,22950,5
|
|
20230804,121900,736262450,22800,22800,22800,22800,0
|
|
20230804,121800,736262450,22800,22850,22850,22800,500
|
|
20230804,121700,724842450,22850,22850,22850,22850,2
|
|
20230804,121600,724796750,22900,22900,22900,22900,0
|
|
20230804,121500,724796750,22900,22900,22900,22900,200
|
|
20230804,121400,720216750,22950,22950,22950,22950,0
|
|
20230804,121300,720216750,22950,22950,22950,22950,2
|
|
20230804,121200,720170850,22850,22850,22850,22850,457
|
|
20230804,121100,709728400,22850,22850,22850,22850,0
|
|
20230804,121000,709728400,22850,22850,22850,22850,1
|
|
20230804,120900,709705550,22850,22900,22900,22850,159
|
|
20230804,120800,706067400,22900,22900,22900,22900,2
|
|
20230804,120700,706021600,22850,22850,22850,22850,191
|
|
20230804,120600,701657250,22850,22850,22850,22850,24
|
|
20230804,120500,701108850,22900,22900,22900,22900,353
|
|
20230804,120400,693025150,22800,22800,22800,22800,0
|
|
20230804,120300,693025150,22800,22900,22900,22800,78
|
|
20230804,120200,691246650,22900,22850,22900,22850,228
|
|
20230804,120100,686036800,22900,22900,22900,22900,0
|
|
20230804,120000,686036800,22900,22900,22900,22900,3
|
|
20230804,115900,685968100,22900,22900,22900,22900,0
|
|
20230804,115800,685968100,22900,22900,22900,22900,87
|
|
20230804,115700,683975800,22900,22900,22900,22900,15
|
|
20230804,115600,683632300,22850,22850,22850,22850,103
|
|
20230804,115500,681278750,22900,22900,22900,22900,0
|
|
20230804,115400,681278750,22900,22900,22900,22900,0
|
|
20230804,115300,681278750,22900,22900,22900,22900,127
|
|
20230804,115200,678370450,22850,22850,22850,22850,0
|
|
20230804,115100,678370450,22850,22850,22850,22850,323
|
|
20230804,115000,670989900,22800,22800,22800,22800,0
|
|
20230804,114900,670989900,22800,22800,22800,22800,21
|
|
20230804,114800,670511100,22800,22800,22800,22800,18
|
|
20230804,114700,670100700,22800,22800,22800,22800,1
|
|
20230804,114600,670077900,22700,22800,22800,22700,1500
|
|
20230804,114500,635947550,22800,22800,22800,22800,0
|
|
20230804,114400,635947550,22800,22800,22800,22800,0
|
|
20230804,114300,635947550,22800,22800,22800,22800,210
|
|
20230804,114200,631159550,22800,22800,22800,22800,1
|
|
20230804,114100,631136750,22750,22750,22750,22750,0
|
|
20230804,114000,631136750,22750,22750,22750,22750,0
|
|
20230804,113900,631136750,22750,22750,22750,22750,0
|
|
20230804,113800,631136750,22750,22750,22750,22750,0
|
|
20230804,113700,631136750,22750,22750,22750,22750,0
|
|
20230804,113600,631136750,22750,22750,22750,22750,0
|
|
20230804,113500,631136750,22750,22750,22750,22750,0
|
|
20230804,113400,631136750,22750,22750,22750,22750,5
|
|
20230804,113300,631023000,22750,22750,22750,22750,5
|
|
20230804,113200,630909250,22700,22700,22700,22700,0
|
|
20230804,113100,630909250,22700,22700,22700,22700,100
|
|
20230804,113000,628639250,22700,22700,22700,22700,50
|
|
20230804,112900,627504250,22700,22700,22700,22700,0
|
|
20230804,112800,627504250,22700,22700,22700,22700,0
|
|
20230804,112700,627504250,22700,22650,22700,22650,518
|
|
20230804,112600,615769150,22650,22650,22650,22650,0
|
|
20230804,112500,615769150,22650,22650,22650,22650,0
|
|
20230804,112400,615769150,22650,22650,22650,22650,30
|
|
20230804,112300,615089650,22700,22700,22700,22700,1
|
|
20230804,112200,615066950,22700,22700,22700,22700,1052
|
|
20230804,112100,591186550,22700,22700,22700,22700,0
|
|
20230804,112000,591186550,22700,22700,22700,22700,1
|
|
20230804,111900,591163850,22700,22700,22700,22700,0
|
|
20230804,111800,591163850,22700,22700,22700,22700,0
|
|
20230804,111700,591163850,22700,22700,22700,22700,122
|
|
20230804,111600,588394450,22700,22700,22700,22700,22
|
|
20230804,111500,587895050,22700,22700,22700,22700,0
|
|
20230804,111400,587895050,22700,22700,22700,22700,0
|
|
20230804,111300,587895050,22700,22700,22700,22700,0
|
|
20230804,111200,587895050,22700,22700,22700,22700,0
|
|
20230804,111100,587895050,22700,22700,22700,22700,2
|
|
20230804,111000,587849650,22700,22750,22750,22700,97
|
|
20230804,110900,585643500,22750,22750,22750,22750,0
|
|
20230804,110800,585643500,22750,22750,22750,22750,942
|
|
20230804,110700,564213000,22800,22800,22800,22800,287
|
|
20230804,110600,557669400,22800,22800,22800,22800,183
|
|
20230804,110500,553497000,22800,22800,22800,22800,36
|
|
20230804,110400,552676200,22800,22750,22800,22750,50
|
|
20230804,110300,551538050,22750,22750,22750,22750,0
|
|
20230804,110200,551538050,22750,22750,22750,22750,0
|
|
20230804,110100,551538050,22750,22750,22750,22750,3
|
|
20230804,110000,551469800,22750,22750,22750,22750,37
|
|
20230804,105900,550628050,22750,22750,22750,22750,0
|
|
20230804,105800,550628050,22750,22750,22750,22750,0
|
|
20230804,105700,550628050,22750,22750,22750,22750,0
|
|
20230804,105600,550628050,22750,22750,22750,22750,100
|
|
20230804,105500,548353050,22750,22750,22750,22750,0
|
|
20230804,105400,548353050,22750,22750,22750,22750,186
|
|
20230804,105300,544121550,22800,22800,22800,22800,0
|
|
20230804,105200,544121550,22800,22750,22800,22750,254
|
|
20230804,105100,538331000,22800,22800,22800,22800,1
|
|
20230804,105000,538308200,22750,22750,22750,22750,0
|
|
20230804,104900,538308200,22750,22750,22750,22750,0
|
|
20230804,104800,538308200,22750,22750,22750,22750,1
|
|
20230804,104700,538285450,22750,22800,22800,22750,45
|
|
20230804,104600,537259500,22800,22800,22800,22800,0
|
|
20230804,104500,537259500,22800,22800,22800,22800,1
|
|
20230804,104400,537236700,22750,22750,22750,22750,0
|
|
20230804,104300,537236700,22750,22750,22750,22750,1
|
|
20230804,104200,537213950,22800,22800,22800,22800,0
|
|
20230804,104100,537213950,22800,22800,22800,22800,1
|
|
20230804,104000,537191150,22800,22800,22800,22800,0
|
|
20230804,103900,537191150,22800,22800,22800,22800,0
|
|
20230804,103800,537191150,22800,22800,22800,22800,0
|
|
20230804,103700,537191150,22800,22850,22850,22800,170
|
|
20230804,103600,533312650,22850,22850,22850,22850,59
|
|
20230804,103500,531964500,22750,22750,22750,22750,0
|
|
20230804,103400,531964500,22750,22750,22750,22750,0
|
|
20230804,103300,531964500,22750,22750,22750,22750,0
|
|
20230804,103200,531964500,22750,22750,22750,22750,0
|
|
20230804,103100,531964500,22750,22750,22750,22750,0
|
|
20230804,103000,531964500,22750,22750,22750,22750,0
|
|
20230804,102900,531964500,22750,22750,22750,22750,0
|
|
20230804,102800,531964500,22750,22750,22750,22750,47
|
|
20230804,102700,530895250,22750,22750,22750,22750,58
|
|
20230804,102600,529575750,22850,22850,22850,22850,0
|
|
20230804,102500,529575750,22850,22850,22850,22850,0
|
|
20230804,102400,529575750,22850,22850,22850,22850,0
|
|
20230804,102300,529575750,22850,22850,22850,22850,112
|
|
20230804,102200,527016550,22750,22750,22750,22750,318
|
|
20230804,102100,519782050,22700,22700,22700,22700,0
|
|
20230804,102000,519782050,22700,22650,22700,22650,5
|
|
20230804,101900,519668650,22700,22650,22750,22650,80
|
|
20230804,101800,517854200,22750,22750,22750,22750,0
|
|
20230804,101700,517854200,22750,22750,22750,22750,22
|
|
20230804,101600,517353700,22750,22750,22750,22750,0
|
|
20230804,101500,517353700,22750,22750,22750,22750,1
|
|
20230804,101400,517330950,22850,22800,22850,22600,3133
|
|
20230804,101300,446234600,22850,22900,22900,22850,364
|
|
20230804,101200,437905950,22900,22950,22950,22900,190
|
|
20230804,101100,433551250,22950,22950,23000,22950,33
|
|
20230804,101000,432792500,23000,22950,23000,22950,53
|
|
20230804,100900,431576100,22950,22950,22950,22950,50
|
|
20230804,100800,430428600,22950,22950,22950,22950,1
|
|
20230804,100700,430405650,23000,23000,23000,23000,0
|
|
20230804,100600,430405650,23000,23000,23000,23000,0
|
|
20230804,100500,430405650,23000,23000,23000,23000,100
|
|
20230804,100400,428105650,23000,22800,23000,22800,2511
|
|
20230804,100300,370480750,22850,22850,22850,22850,502
|
|
20230804,100200,359010050,22900,22900,22900,22900,163
|
|
20230804,100100,355277350,22850,22850,22850,22850,38
|
|
20230804,100000,354409050,22800,22800,22800,22800,0
|
|
20230804,095900,354409050,22800,22850,22850,22800,40
|
|
20230804,095800,353496050,22800,22750,22800,22750,42
|
|
20230804,095700,352538550,22750,22750,22750,22750,230
|
|
20230804,095600,347306050,22800,22800,22800,22800,101
|
|
20230804,095500,345003250,22800,22800,22800,22800,0
|
|
20230804,095400,345003250,22800,22850,22850,22800,1700
|
|
20230804,095300,306215200,22900,22900,22900,22900,399
|
|
20230804,095200,297078100,22950,22950,22950,22950,11
|
|
20230804,095100,296825650,22900,22950,22950,22900,426
|
|
20230804,095000,287049000,22900,22900,22900,22900,0
|
|
20230804,094900,287049000,22900,22900,22900,22900,201
|
|
20230804,094800,282446100,22900,22900,22900,22900,113
|
|
20230804,094700,279858400,22900,22850,22900,22850,251
|
|
20230804,094600,274111000,22900,22900,22900,22850,56
|
|
20230804,094500,272828750,22900,22900,22900,22900,0
|
|
20230804,094400,272828750,22900,22900,22900,22900,1
|
|
20230804,094300,272805850,22900,22900,22900,22900,2
|
|
20230804,094200,272760050,22850,22950,22950,22850,30
|
|
20230804,094100,272074100,22950,22950,22950,22950,1
|
|
20230804,094000,272051150,23000,23000,23000,23000,50
|
|
20230804,093900,270901150,23000,22950,23000,22950,102
|
|
20230804,093800,268555200,22950,22950,22950,22950,0
|
|
20230804,093700,268555200,22950,22900,22950,22750,251
|
|
20230804,093600,262827200,22900,22950,22950,22900,117
|
|
20230804,093500,260147850,22800,22800,22800,22800,100
|
|
20230804,093400,257867850,22800,22800,22850,22800,744
|
|
20230804,093300,240903150,22800,23000,23000,22800,646
|
|
20230804,093200,226137350,23000,23000,23000,23000,20
|
|
20230804,093100,225677350,23000,22850,23000,22800,209
|
|
20230804,093000,220909250,22800,23000,23000,22800,562
|
|
20230804,092900,208075800,23000,23000,23000,23000,79
|
|
20230804,092800,206258800,23000,23100,23100,22950,316
|
|
20230804,092700,198996050,23100,23000,23100,23000,1283
|
|
20230804,092600,169479650,23050,23050,23050,23000,249
|
|
20230804,092500,163743100,23050,23050,23050,23050,105
|
|
20230804,092400,161322850,23050,23050,23050,23050,49
|
|
20230804,092300,160193400,23000,23000,23000,23000,1
|
|
20230804,092200,160170400,23050,23050,23050,23050,346
|
|
20230804,092100,152195100,23050,23000,23050,23000,53
|
|
20230804,092000,150973600,23000,22950,23000,22950,684
|
|
20230804,091900,135251300,22850,22850,22850,22850,160
|
|
20230804,091800,131595300,22850,22900,22900,22850,101
|
|
20230804,091700,129282450,22600,22600,22600,22600,0
|
|
20230804,091600,129282450,22600,22850,22850,22600,1301
|
|
20230804,091500,99707500,22900,22850,22950,22850,259
|
|
20230804,091400,93777900,22850,22900,22900,22850,141
|
|
20230804,091300,90549200,22900,22900,22900,22900,105
|
|
20230804,091200,88144700,22850,22850,22850,22850,31
|
|
20230804,091100,87436350,22850,22850,22850,22850,86
|
|
20230804,091000,85471250,22850,22750,22850,22750,349
|
|
20230804,090900,77501400,22650,22650,22650,22650,150
|
|
20230804,090800,74103900,22700,22800,22850,22700,142
|
|
20230804,090700,70870350,22850,22650,22850,22650,330
|
|
20230804,090600,63370700,22650,22600,22650,22600,109
|
|
20230804,090500,60905650,22650,22600,22650,22600,20
|
|
20230804,090400,60453150,22600,22600,22600,22600,28
|
|
20230804,090300,59820350,22600,22500,22600,22450,234
|
|
20230804,090200,54560800,22500,22550,22550,22500,673
|
|
20230804,090100,39413250,22550,22550,22550,22550,22
|
|
20230804,090000,38917150,22500,22500,22550,22500,1729
|