715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,205200,4881053050,23800,23800,23800,23800,2272
|
|
20230807,205100,4881053050,23800,23800,23800,23800,0
|
|
20230807,205000,4881053050,23800,23800,23800,23800,0
|
|
20230807,204900,4881053050,23800,23800,23800,23800,0
|
|
20230807,204800,4881053050,23800,23800,23800,23800,0
|
|
20230807,204700,4881053050,23800,23800,23800,23800,0
|
|
20230807,204600,4881053050,23800,23800,23800,23800,0
|
|
20230807,204500,4881053050,23800,23800,23800,23800,0
|
|
20230807,204400,4881053050,23800,23800,23800,23800,0
|
|
20230807,204300,4881053050,23800,23800,23800,23800,0
|
|
20230807,204200,4881053050,23800,23800,23800,23800,0
|
|
20230807,204100,4881053050,23800,23800,23800,23800,0
|
|
20230807,204000,4881053050,23800,23800,23800,23800,0
|
|
20230807,203900,4881053050,23800,23800,23800,23800,0
|
|
20230807,203800,4881053050,23800,23800,23800,23800,0
|
|
20230807,203700,4881053050,23800,23800,23800,23800,0
|
|
20230807,203600,4881053050,23800,23800,23800,23800,0
|
|
20230807,203500,4881053050,23800,23800,23800,23800,0
|
|
20230807,203400,4881053050,23800,23800,23800,23800,0
|
|
20230807,203300,4881053050,23800,23800,23800,23800,0
|
|
20230807,203200,4881053050,23800,23800,23800,23800,0
|
|
20230807,203100,4881053050,23800,23800,23800,23800,0
|
|
20230807,203000,4881053050,23800,23800,23800,23800,0
|
|
20230807,202900,4881053050,23800,23800,23800,23800,0
|
|
20230807,202800,4881053050,23800,23800,23800,23800,0
|
|
20230807,202700,4881053050,23800,23800,23800,23800,0
|
|
20230807,202600,4881053050,23800,23800,23800,23800,0
|
|
20230807,202500,4881053050,23800,23800,23800,23800,0
|
|
20230807,202400,4881053050,23800,23800,23800,23800,0
|
|
20230807,202300,4881053050,23800,23800,23800,23800,0
|
|
20230807,202200,4881053050,23800,23800,23800,23800,2272
|
|
20230807,202100,4881053050,23800,23800,23800,23800,0
|
|
20230807,202000,4881053050,23800,23800,23800,23800,0
|
|
20230807,201900,4881053050,23800,23800,23800,23800,0
|
|
20230807,201800,4881053050,23800,23800,23800,23800,0
|
|
20230807,201700,4881053050,23800,23800,23800,23800,0
|
|
20230807,201600,4881053050,23800,23800,23800,23800,0
|
|
20230807,201500,4881053050,23800,23800,23800,23800,0
|
|
20230807,201400,4881053050,23800,23800,23800,23800,0
|
|
20230807,201300,4881053050,23800,23800,23800,23800,0
|
|
20230807,201200,4881053050,23800,23800,23800,23800,0
|
|
20230807,201100,4881053050,23800,23800,23800,23800,0
|
|
20230807,201000,4881053050,23800,23800,23800,23800,0
|
|
20230807,200900,4881053050,23800,23800,23800,23800,0
|
|
20230807,200800,4881053050,23800,23800,23800,23800,0
|
|
20230807,200700,4881053050,23800,23800,23800,23800,0
|
|
20230807,200600,4881053050,23800,23800,23800,23800,0
|
|
20230807,200500,4881053050,23800,23800,23800,23800,0
|
|
20230807,200400,4881053050,23800,23800,23800,23800,0
|
|
20230807,200300,4881053050,23800,23800,23800,23800,0
|
|
20230807,200200,4881053050,23800,23800,23800,23800,0
|
|
20230807,200100,4881053050,23800,23800,23800,23800,0
|
|
20230807,200000,4881053050,23800,23800,23800,23800,0
|
|
20230807,195900,4881053050,23800,23800,23800,23800,0
|
|
20230807,195800,4881053050,23800,23800,23800,23800,0
|
|
20230807,195700,4881053050,23800,23800,23800,23800,0
|
|
20230807,195600,4881053050,23800,23800,23800,23800,0
|
|
20230807,195500,4881053050,23800,23800,23800,23800,0
|
|
20230807,195400,4881053050,23800,23800,23800,23800,0
|
|
20230807,195300,4881053050,23800,23800,23800,23800,0
|
|
20230807,195200,4881053050,23800,23800,23800,23800,2272
|
|
20230807,195100,4881053050,23800,23800,23800,23800,0
|
|
20230807,195000,4881053050,23800,23800,23800,23800,0
|
|
20230807,194900,4881053050,23800,23800,23800,23800,0
|
|
20230807,194800,4881053050,23800,23800,23800,23800,0
|
|
20230807,194700,4881053050,23800,23800,23800,23800,0
|
|
20230807,194600,4881053050,23800,23800,23800,23800,0
|
|
20230807,194500,4881053050,23800,23800,23800,23800,0
|
|
20230807,194400,4881053050,23800,23800,23800,23800,0
|
|
20230807,194300,4881053050,23800,23800,23800,23800,0
|
|
20230807,194200,4881053050,23800,23800,23800,23800,0
|
|
20230807,194100,4881053050,23800,23800,23800,23800,0
|
|
20230807,194000,4881053050,23800,23800,23800,23800,0
|
|
20230807,193900,4881053050,23800,23800,23800,23800,0
|
|
20230807,193800,4881053050,23800,23800,23800,23800,0
|
|
20230807,193700,4881053050,23800,23800,23800,23800,0
|
|
20230807,193600,4881053050,23800,23800,23800,23800,0
|
|
20230807,193500,4881053050,23800,23800,23800,23800,0
|
|
20230807,193400,4881053050,23800,23800,23800,23800,0
|
|
20230807,193300,4881053050,23800,23800,23800,23800,0
|
|
20230807,193200,4881053050,23800,23800,23800,23800,0
|
|
20230807,193100,4881053050,23800,23800,23800,23800,0
|
|
20230807,193000,4881053050,23800,23800,23800,23800,0
|
|
20230807,192900,4881053050,23800,23800,23800,23800,0
|
|
20230807,192800,4881053050,23800,23800,23800,23800,0
|
|
20230807,192700,4881053050,23800,23800,23800,23800,0
|
|
20230807,192600,4881053050,23800,23800,23800,23800,0
|
|
20230807,192500,4881053050,23800,23800,23800,23800,0
|
|
20230807,192400,4881053050,23800,23800,23800,23800,0
|
|
20230807,192300,4881053050,23800,23800,23800,23800,0
|
|
20230807,192200,4881053050,23800,23800,23800,23800,2272
|
|
20230807,192100,4881053050,23800,23800,23800,23800,0
|
|
20230807,192000,4881053050,23800,23800,23800,23800,0
|
|
20230807,191900,4881053050,23800,23800,23800,23800,0
|
|
20230807,191800,4881053050,23800,23800,23800,23800,0
|
|
20230807,191700,4881053050,23800,23800,23800,23800,0
|
|
20230807,191600,4881053050,23800,23800,23800,23800,0
|
|
20230807,191500,4881053050,23800,23800,23800,23800,0
|
|
20230807,191400,4881053050,23800,23800,23800,23800,0
|
|
20230807,191300,4881053050,23800,23800,23800,23800,0
|
|
20230807,191200,4881053050,23800,23800,23800,23800,0
|
|
20230807,191100,4881053050,23800,23800,23800,23800,0
|
|
20230807,191000,4881053050,23800,23800,23800,23800,0
|
|
20230807,190900,4881053050,23800,23800,23800,23800,0
|
|
20230807,190800,4881053050,23800,23800,23800,23800,0
|
|
20230807,190700,4881053050,23800,23800,23800,23800,0
|
|
20230807,190600,4881053050,23800,23800,23800,23800,0
|
|
20230807,190500,4881053050,23800,23800,23800,23800,0
|
|
20230807,190400,4881053050,23800,23800,23800,23800,0
|
|
20230807,190300,4881053050,23800,23800,23800,23800,0
|
|
20230807,190200,4881053050,23800,23800,23800,23800,0
|
|
20230807,190100,4881053050,23800,23800,23800,23800,0
|
|
20230807,190000,4881053050,23800,23800,23800,23800,0
|
|
20230807,185900,4881053050,23800,23800,23800,23800,0
|
|
20230807,185800,4881053050,23800,23800,23800,23800,0
|
|
20230807,185700,4881053050,23800,23800,23800,23800,0
|
|
20230807,185600,4881053050,23800,23800,23800,23800,0
|
|
20230807,185500,4881053050,23800,23800,23800,23800,0
|
|
20230807,185400,4881053050,23800,23800,23800,23800,0
|
|
20230807,185300,4881053050,23800,23800,23800,23800,0
|
|
20230807,185200,4881053050,23800,23800,23800,23800,2272
|
|
20230807,185100,4881053050,23800,23800,23800,23800,0
|
|
20230807,185000,4881053050,23800,23800,23800,23800,0
|
|
20230807,184900,4881053050,23800,23800,23800,23800,0
|
|
20230807,184800,4881053050,23800,23800,23800,23800,0
|
|
20230807,184700,4881053050,23800,23800,23800,23800,0
|
|
20230807,184600,4881053050,23800,23800,23800,23800,0
|
|
20230807,184500,4881053050,23800,23800,23800,23800,0
|
|
20230807,184400,4881053050,23800,23800,23800,23800,0
|
|
20230807,184300,4881053050,23800,23800,23800,23800,0
|
|
20230807,184200,4881053050,23800,23800,23800,23800,0
|
|
20230807,184100,4881053050,23800,23800,23800,23800,0
|
|
20230807,184000,4881053050,23800,23800,23800,23800,0
|
|
20230807,183900,4881053050,23800,23800,23800,23800,0
|
|
20230807,183800,4881053050,23800,23800,23800,23800,0
|
|
20230807,183700,4881053050,23800,23800,23800,23800,0
|
|
20230807,183600,4881053050,23800,23800,23800,23800,0
|
|
20230807,183500,4881053050,23800,23800,23800,23800,0
|
|
20230807,183400,4881053050,23800,23800,23800,23800,0
|
|
20230807,183300,4881053050,23800,23800,23800,23800,0
|
|
20230807,183200,4881053050,23800,23800,23800,23800,0
|
|
20230807,183100,4881053050,23800,23800,23800,23800,0
|
|
20230807,183000,4881053050,23800,23800,23800,23800,0
|
|
20230807,182900,4881053050,23800,23800,23800,23800,0
|
|
20230807,182800,4881053050,23800,23800,23800,23800,0
|
|
20230807,182700,4881053050,23800,23800,23800,23800,0
|
|
20230807,182600,4881053050,23800,23800,23800,23800,0
|
|
20230807,182500,4881053050,23800,23800,23800,23800,0
|
|
20230807,182400,4881053050,23800,23800,23800,23800,0
|
|
20230807,182300,4881053050,23800,23800,23800,23800,0
|
|
20230807,182200,4881053050,23800,23800,23800,23800,2272
|
|
20230807,182100,4881053050,23800,23800,23800,23800,0
|
|
20230807,182000,4881053050,23800,23800,23800,23800,0
|
|
20230807,181900,4881053050,23800,23800,23800,23800,0
|
|
20230807,181800,4881053050,23800,23800,23800,23800,0
|
|
20230807,181700,4881053050,23800,23800,23800,23800,0
|
|
20230807,181600,4881053050,23800,23800,23800,23800,0
|
|
20230807,181500,4881053050,23800,23800,23800,23800,0
|
|
20230807,181400,4881053050,23800,23800,23800,23800,0
|
|
20230807,181300,4881053050,23800,23800,23800,23800,0
|
|
20230807,181200,4881053050,23800,23800,23800,23800,0
|
|
20230807,181100,4881053050,23800,23800,23800,23800,0
|
|
20230807,181000,4881053050,23800,23800,23800,23800,0
|
|
20230807,180900,4881053050,23800,23800,23800,23800,0
|
|
20230807,180800,4881053050,23800,23800,23800,23800,0
|
|
20230807,180700,4881053050,23800,23800,23800,23800,0
|
|
20230807,180600,4881053050,23800,23800,23800,23800,0
|
|
20230807,180500,4881053050,23800,23800,23800,23800,0
|
|
20230807,180400,4881053050,23800,23800,23800,23800,0
|
|
20230807,180300,4881053050,23800,23800,23800,23800,0
|
|
20230807,180200,4881053050,23800,23800,23800,23800,0
|
|
20230807,180100,4881053050,23800,23800,23800,23800,0
|
|
20230807,180000,4881053050,23800,23800,23800,23800,0
|
|
20230807,175900,4881053050,23800,23800,23800,23800,0
|
|
20230807,175800,4881053050,23800,23800,23800,23800,0
|
|
20230807,175700,4881053050,23800,23800,23800,23800,0
|
|
20230807,175600,4881053050,23800,23800,23800,23800,0
|
|
20230807,175500,4881053050,23800,23800,23800,23800,0
|
|
20230807,175400,4881053050,23800,23800,23800,23800,0
|
|
20230807,175300,4881053050,23800,23800,23800,23800,0
|
|
20230807,175200,4881053050,23800,23800,23800,23800,2272
|
|
20230807,175100,4881053050,23800,23800,23800,23800,0
|
|
20230807,175000,4881053050,23800,23800,23800,23800,0
|
|
20230807,174900,4881053050,23800,23800,23800,23800,0
|
|
20230807,174800,4881053050,23800,23800,23800,23800,0
|
|
20230807,174700,4881053050,23800,23800,23800,23800,0
|
|
20230807,174600,4881053050,23800,23800,23800,23800,0
|
|
20230807,174500,4881053050,23800,23800,23800,23800,0
|
|
20230807,174400,4881053050,23800,23800,23800,23800,0
|
|
20230807,174300,4881053050,23800,23800,23800,23800,0
|
|
20230807,174200,4881053050,23800,23800,23800,23800,0
|
|
20230807,174100,4881053050,23800,23800,23800,23800,0
|
|
20230807,174000,4881053050,23800,23800,23800,23800,0
|
|
20230807,173900,4881053050,23800,23800,23800,23800,0
|
|
20230807,173800,4881053050,23800,23800,23800,23800,0
|
|
20230807,173700,4881053050,23800,23800,23800,23800,0
|
|
20230807,173600,4881053050,23800,23800,23800,23800,0
|
|
20230807,173500,4881053050,23800,23800,23800,23800,0
|
|
20230807,173400,4881053050,23800,23800,23800,23800,0
|
|
20230807,173300,4881053050,23800,23800,23800,23800,0
|
|
20230807,173200,4881053050,23800,23800,23800,23800,0
|
|
20230807,173100,4881053050,23800,23800,23800,23800,0
|
|
20230807,173000,4881053050,23800,23800,23800,23800,0
|
|
20230807,172900,4881053050,23800,23800,23800,23800,0
|
|
20230807,172800,4881053050,23800,23800,23800,23800,0
|
|
20230807,172700,4881053050,23800,23800,23800,23800,0
|
|
20230807,172600,4881053050,23800,23800,23800,23800,0
|
|
20230807,172500,4881053050,23800,23800,23800,23800,0
|
|
20230807,172400,4881053050,23800,23800,23800,23800,0
|
|
20230807,172300,4881053050,23800,23800,23800,23800,0
|
|
20230807,172200,4881053050,23800,23800,23800,23800,2272
|
|
20230807,172100,4881053050,23800,23800,23800,23800,0
|
|
20230807,172000,4881053050,23800,23800,23800,23800,0
|
|
20230807,171900,4881053050,23800,23800,23800,23800,0
|
|
20230807,171800,4881053050,23800,23800,23800,23800,0
|
|
20230807,171700,4881053050,23800,23800,23800,23800,0
|
|
20230807,171600,4881053050,23800,23800,23800,23800,0
|
|
20230807,171500,4881053050,23800,23800,23800,23800,0
|
|
20230807,171400,4881053050,23800,23800,23800,23800,0
|
|
20230807,171300,4881053050,23800,23800,23800,23800,0
|
|
20230807,171200,4881053050,23800,23800,23800,23800,0
|
|
20230807,171100,4881053050,23800,23800,23800,23800,0
|
|
20230807,171000,4881053050,23800,23800,23800,23800,0
|
|
20230807,170900,4881053050,23800,23800,23800,23800,0
|
|
20230807,170800,4881053050,23800,23800,23800,23800,0
|
|
20230807,170700,4881053050,23800,23800,23800,23800,0
|
|
20230807,170600,4881053050,23800,23800,23800,23800,0
|
|
20230807,170500,4881053050,23800,23800,23800,23800,0
|
|
20230807,170400,4881053050,23800,23800,23800,23800,0
|
|
20230807,170300,4881053050,23800,23800,23800,23800,0
|
|
20230807,170200,4881053050,23800,23800,23800,23800,0
|
|
20230807,170100,4881053050,23800,23800,23800,23800,0
|
|
20230807,170000,4881053050,23800,23800,23800,23800,0
|
|
20230807,165900,4881053050,23800,23800,23800,23800,0
|
|
20230807,165800,4881053050,23800,23800,23800,23800,0
|
|
20230807,165700,4881053050,23800,23800,23800,23800,0
|
|
20230807,165600,4881053050,23800,23800,23800,23800,0
|
|
20230807,165500,4881053050,23800,23800,23800,23800,0
|
|
20230807,165400,4881053050,23800,23800,23800,23800,0
|
|
20230807,165300,4881053050,23800,23800,23800,23800,0
|
|
20230807,165200,4881053050,23800,23800,23800,23800,2272
|
|
20230807,165100,4881053050,23800,23800,23800,23800,0
|
|
20230807,165000,4881053050,23800,23800,23800,23800,0
|
|
20230807,164900,4881053050,23800,23800,23800,23800,0
|
|
20230807,164800,4881053050,23800,23800,23800,23800,0
|
|
20230807,164700,4881053050,23800,23800,23800,23800,0
|
|
20230807,164600,4881053050,23800,23800,23800,23800,0
|
|
20230807,164500,4881053050,23800,23800,23800,23800,0
|
|
20230807,164400,4881053050,23800,23800,23800,23800,0
|
|
20230807,164300,4881053050,23800,23800,23800,23800,0
|
|
20230807,164200,4881053050,23800,23800,23800,23800,0
|
|
20230807,164100,4881053050,23800,23800,23800,23800,0
|
|
20230807,164000,4881053050,23800,23800,23800,23800,0
|
|
20230807,163900,4881053050,23800,23800,23800,23800,0
|
|
20230807,163800,4881053050,23800,23800,23800,23800,0
|
|
20230807,163700,4881053050,23800,23800,23800,23800,0
|
|
20230807,163600,4881053050,23800,23800,23800,23800,0
|
|
20230807,163500,4881053050,23800,23800,23800,23800,0
|
|
20230807,163400,4881053050,23800,23800,23800,23800,0
|
|
20230807,163300,4881053050,23800,23800,23800,23800,0
|
|
20230807,163200,4881053050,23800,23800,23800,23800,0
|
|
20230807,163100,4881053050,23800,23800,23800,23800,0
|
|
20230807,163000,4881053050,23800,23800,23800,23800,0
|
|
20230807,162900,4881053050,23800,23800,23800,23800,0
|
|
20230807,162800,4881053050,23800,23800,23800,23800,0
|
|
20230807,162700,4881053050,23800,23800,23800,23800,0
|
|
20230807,162600,4881053050,23800,23800,23800,23800,0
|
|
20230807,162500,4881053050,23800,23800,23800,23800,0
|
|
20230807,162400,4881053050,23800,23800,23800,23800,0
|
|
20230807,162300,4881053050,23800,23800,23800,23800,0
|
|
20230807,162200,4881053050,23800,23800,23800,23800,2272
|
|
20230807,162100,4881053050,23800,23800,23800,23800,0
|
|
20230807,162000,4881053050,23800,23800,23800,23800,0
|
|
20230807,161900,4881053050,23800,23800,23800,23800,0
|
|
20230807,161800,4881053050,23800,23800,23800,23800,0
|
|
20230807,161700,4881053050,23800,23800,23800,23800,0
|
|
20230807,161600,4881053050,23800,23800,23800,23800,0
|
|
20230807,161500,4881053050,23800,23800,23800,23800,0
|
|
20230807,161400,4881053050,23800,23800,23800,23800,0
|
|
20230807,161300,4881053050,23800,23800,23800,23800,0
|
|
20230807,161200,4881053050,23800,23800,23800,23800,0
|
|
20230807,161100,4881053050,23800,23800,23800,23800,0
|
|
20230807,161000,4881053050,23800,23800,23800,23800,0
|
|
20230807,160900,4881053050,23800,23800,23800,23800,0
|
|
20230807,160800,4881053050,23800,23800,23800,23800,0
|
|
20230807,160700,4881053050,23800,23800,23800,23800,0
|
|
20230807,160600,4881053050,23800,23800,23800,23800,0
|
|
20230807,160500,4881053050,23800,23800,23800,23800,0
|
|
20230807,160400,4881053050,23800,23800,23800,23800,0
|
|
20230807,160300,4881053050,23800,23800,23800,23800,0
|
|
20230807,160200,4881053050,23800,23800,23800,23800,0
|
|
20230807,160100,4881053050,23800,23800,23800,23800,0
|
|
20230807,160000,4881053050,23800,23800,23800,23800,0
|
|
20230807,155900,4881053050,23800,23800,23800,23800,0
|
|
20230807,155800,4881053050,23800,23800,23800,23800,0
|
|
20230807,155700,4881053050,23800,23800,23800,23800,0
|
|
20230807,155600,4881053050,23800,23800,23800,23800,0
|
|
20230807,155500,4881053050,23800,23800,23800,23800,0
|
|
20230807,155400,4881053050,23800,23800,23800,23800,0
|
|
20230807,155300,4881053050,23800,23800,23800,23800,0
|
|
20230807,155200,4881053050,23800,23800,23800,23800,2272
|
|
20230807,155100,4881053050,23800,23800,23800,23800,0
|
|
20230807,155000,4881053050,23800,23800,23800,23800,0
|
|
20230807,154900,4881053050,23800,23800,23800,23800,0
|
|
20230807,154800,4881053050,23800,23800,23800,23800,0
|
|
20230807,154700,4881053050,23800,23800,23800,23800,0
|
|
20230807,154600,4881053050,23800,23800,23800,23800,0
|
|
20230807,154500,4881053050,23800,23800,23800,23800,0
|
|
20230807,154400,4881053050,23800,23800,23800,23800,0
|
|
20230807,154300,4881053050,23800,23800,23800,23800,0
|
|
20230807,154200,4881053050,23800,23800,23800,23800,0
|
|
20230807,154100,4881053050,23800,23800,23800,23800,0
|
|
20230807,154000,4881053050,23800,23800,23800,23800,0
|
|
20230807,153900,4881053050,23800,23800,23800,23800,0
|
|
20230807,153800,4881053050,23800,23800,23800,23800,0
|
|
20230807,153700,4881053050,23800,23800,23800,23800,0
|
|
20230807,153600,4881053050,23800,23800,23800,23800,0
|
|
20230807,153500,4881053050,23800,23800,23800,23800,0
|
|
20230807,153400,4881053050,23800,23800,23800,23800,0
|
|
20230807,153300,4881053050,23800,23800,23800,23800,0
|
|
20230807,153200,4881053050,23800,23800,23800,23800,0
|
|
20230807,153100,4881053050,23800,23800,23800,23800,0
|
|
20230807,153000,4881053050,23800,23800,23800,23800,2272
|
|
20230807,152900,4826979450,23800,23800,23800,23800,0
|
|
20230807,152800,4826979450,23800,23800,23800,23800,0
|
|
20230807,152700,4826979450,23800,23800,23800,23800,0
|
|
20230807,152600,4826979450,23800,23800,23800,23800,0
|
|
20230807,152500,4826979450,23800,23800,23800,23800,0
|
|
20230807,152400,4826979450,23800,23800,23800,23800,0
|
|
20230807,152300,4826979450,23800,23800,23800,23800,0
|
|
20230807,152200,4826979450,23800,23800,23800,23800,0
|
|
20230807,152100,4826979450,23800,23800,23800,23800,0
|
|
20230807,152000,4826979450,23800,23800,23800,23800,0
|
|
20230807,151900,4826979450,23800,23850,23850,23800,199
|
|
20230807,151800,4822242850,23800,23850,23850,23800,300
|
|
20230807,151700,4815088100,23900,23900,23900,23900,8
|
|
20230807,151600,4814896900,23850,23900,23900,23850,11
|
|
20230807,151500,4814634500,23850,23850,23850,23850,50
|
|
20230807,151400,4813442000,23850,23850,23850,23850,150
|
|
20230807,151300,4809864500,23900,23900,23900,23900,903
|
|
20230807,151200,4788282800,23800,23850,23900,23800,27
|
|
20230807,151100,4787638700,23900,23850,23900,23850,122
|
|
20230807,151000,4784728200,23850,23900,23900,23850,77
|
|
20230807,150900,4782891700,23900,23900,23900,23900,2
|
|
20230807,150800,4782843900,23850,23850,23850,23850,25
|
|
20230807,150700,4782247650,23850,23850,23850,23850,0
|
|
20230807,150600,4782247650,23850,23900,23900,23850,36
|
|
20230807,150500,4781387300,23900,23900,23900,23900,150
|
|
20230807,150400,4777802300,23850,23850,23850,23850,0
|
|
20230807,150300,4777802300,23850,23850,23850,23850,16
|
|
20230807,150200,4777420700,23850,23850,23850,23850,177
|
|
20230807,150100,4773199250,23850,23900,23900,23850,107
|
|
20230807,150000,4770646950,23900,23900,23900,23900,24
|
|
20230807,145900,4770073350,23900,23900,23900,23900,0
|
|
20230807,145800,4770073350,23900,23900,23900,23900,397
|
|
20230807,145700,4760585050,23950,23950,23950,23950,200
|
|
20230807,145600,4755795050,23900,23900,23900,23900,103
|
|
20230807,145500,4753333350,23850,23900,23900,23850,237
|
|
20230807,145400,4747672150,23900,23850,23900,23850,52
|
|
20230807,145300,4746429400,23850,23850,23850,23850,496
|
|
20230807,145200,4734599800,23850,23850,23850,23850,5
|
|
20230807,145100,4734480550,23850,23850,23850,23850,50
|
|
20230807,145000,4733288050,23800,23800,23800,23800,1
|
|
20230807,144900,4733264250,23850,23850,23850,23850,0
|
|
20230807,144800,4733264250,23850,23850,23850,23850,338
|
|
20230807,144700,4725202950,23850,23850,23850,23850,0
|
|
20230807,144600,4725202950,23850,23850,23850,23850,8
|
|
20230807,144500,4725012150,23850,23800,23850,23800,1018
|
|
20230807,144400,4700738700,23750,23750,23750,23750,0
|
|
20230807,144300,4700738700,23750,23750,23750,23750,0
|
|
20230807,144200,4700738700,23750,23750,23750,23750,400
|
|
20230807,144100,4691238700,23750,23800,23800,23750,510
|
|
20230807,144000,4679121050,23800,23850,23850,23800,4
|
|
20230807,143900,4679025700,23850,23850,23850,23850,5
|
|
20230807,143800,4678906450,23850,23850,23850,23850,1
|
|
20230807,143700,4678882600,23750,23750,23750,23750,110
|
|
20230807,143600,4676270100,23750,23750,23750,23700,180
|
|
20230807,143500,4672001100,23700,23800,23800,23700,3107
|
|
20230807,143400,4598299600,23800,23850,23850,23800,2
|
|
20230807,143300,4598251950,23850,23800,23850,23800,467
|
|
20230807,143200,4587136500,23800,23800,23800,23800,50
|
|
20230807,143100,4585946500,23800,23800,23800,23800,301
|
|
20230807,143000,4578782700,23850,23850,23850,23850,700
|
|
20230807,142900,4562087700,23850,23850,23850,23850,0
|
|
20230807,142800,4562087700,23850,23850,23850,23850,150
|
|
20230807,142700,4558510200,23850,23850,23850,23850,550
|
|
20230807,142600,4545392700,23850,23800,23850,23800,1301
|
|
20230807,142500,4514378850,23750,23750,23750,23750,111
|
|
20230807,142400,4511742600,23750,23750,23750,23750,17
|
|
20230807,142300,4511338850,23750,23750,23750,23750,46
|
|
20230807,142200,4510246350,23700,23700,23700,23700,295
|
|
20230807,142100,4503254850,23700,23700,23700,23700,0
|
|
20230807,142000,4503254850,23700,23700,23700,23700,14
|
|
20230807,141900,4502923050,23700,23700,23700,23700,0
|
|
20230807,141800,4502923050,23700,23700,23700,23700,5
|
|
20230807,141700,4502804550,23700,23700,23700,23700,56
|
|
20230807,141600,4501477350,23750,23700,23750,23700,13
|
|
20230807,141500,4501168900,23650,23650,23650,23650,666
|
|
20230807,141400,4485418000,23650,23600,23650,23600,91
|
|
20230807,141300,4483268750,23650,23550,23650,23550,250
|
|
20230807,141200,4477368500,23550,23550,23550,23550,156
|
|
20230807,141100,4473694700,23500,23500,23500,23500,100
|
|
20230807,141000,4471344700,23500,23500,23500,23500,39
|
|
20230807,140900,4470428200,23500,23500,23500,23450,663
|
|
20230807,140800,4454848000,23500,23550,23550,23500,894
|
|
20230807,140700,4433838950,23600,23600,23600,23600,6
|
|
20230807,140600,4433697350,23500,23500,23550,23500,3517
|
|
20230807,140500,4351041900,23500,23550,23550,23500,1617
|
|
20230807,140400,4312986650,23550,23550,23550,23550,890
|
|
20230807,140300,4292027150,23550,23550,23550,23550,250
|
|
20230807,140200,4286139650,23550,23550,23550,23550,554
|
|
20230807,140100,4273092950,23550,23750,23750,23500,7966
|
|
20230807,140000,4084839800,23750,23750,23750,23700,79
|
|
20230807,135900,4082965150,23700,23750,23750,23700,14
|
|
20230807,135800,4082633100,23750,23800,23800,23750,12
|
|
20230807,135700,4082348000,23800,23800,23800,23800,25
|
|
20230807,135600,4081753000,23800,23800,23800,23800,23
|
|
20230807,135500,4081205600,23800,23800,23800,23800,0
|
|
20230807,135400,4081205600,23800,23700,23800,23700,667
|
|
20230807,135300,4065383750,23700,23700,23700,23700,44
|
|
20230807,135200,4064340950,23650,23700,23700,23650,638
|
|
20230807,135100,4049245850,23700,23700,23750,23700,218
|
|
20230807,135000,4044079200,23700,23750,23750,23700,26
|
|
20230807,134900,4043462700,23700,23700,23700,23700,45
|
|
20230807,134800,4042396200,23750,23750,23750,23750,10
|
|
20230807,134700,4042158700,23700,23650,23700,23650,284
|
|
20230807,134600,4035441950,23650,23800,23800,23650,3684
|
|
20230807,134500,3948173050,23800,23800,23800,23800,0
|
|
20230807,134400,3948173050,23800,23800,23800,23800,42
|
|
20230807,134300,3947173450,23750,23750,23750,23750,758
|
|
20230807,134200,3929170950,23800,23800,23800,23800,1
|
|
20230807,134100,3929147150,23750,23750,23750,23750,200
|
|
20230807,134000,3924397150,23750,23750,23750,23750,1131
|
|
20230807,133900,3897535900,23800,23800,23800,23800,1
|
|
20230807,133800,3897512100,23750,23800,23800,23750,311
|
|
20230807,133700,3890125800,23750,23750,23750,23750,0
|
|
20230807,133600,3890125800,23750,23800,23800,23750,115
|
|
20230807,133500,3887389550,23800,23800,23800,23800,0
|
|
20230807,133400,3887389550,23800,23800,23800,23800,208
|
|
20230807,133300,3882439150,23750,23850,23850,23750,402
|
|
20230807,133200,3872881450,23800,23800,23800,23800,421
|
|
20230807,133100,3862861650,23750,23750,23850,23750,281
|
|
20230807,133000,3856171450,23800,23800,23800,23800,255
|
|
20230807,132900,3850102450,23800,23800,23800,23800,210
|
|
20230807,132800,3845104450,23800,23800,23800,23800,289
|
|
20230807,132700,3838226250,23800,23800,23800,23800,0
|
|
20230807,132600,3838226250,23800,23800,23800,23800,293
|
|
20230807,132500,3831252850,23800,23750,23800,23750,981
|
|
20230807,132400,3807950050,23750,23750,23750,23750,300
|
|
20230807,132300,3800825050,23800,23750,23800,23750,303
|
|
20230807,132200,3793618800,23750,23750,23750,23750,30
|
|
20230807,132100,3792906300,23800,23750,23800,23750,290
|
|
20230807,132000,3786018600,23800,23750,23800,23750,352
|
|
20230807,131900,3777651700,23800,23850,23850,23800,1353
|
|
20230807,131800,3745450250,23850,23850,23850,23800,1231
|
|
20230807,131700,3716107500,23950,23950,23950,23950,0
|
|
20230807,131600,3716107500,23950,23950,23950,23950,0
|
|
20230807,131500,3716107500,23950,23850,23950,23850,1357
|
|
20230807,131400,3683617850,23950,23900,23950,23900,853
|
|
20230807,131300,3663189400,23900,23950,23950,23900,2512
|
|
20230807,131200,3603146600,23950,23900,23950,23900,120
|
|
20230807,131100,3600273600,23950,23950,23950,23950,11
|
|
20230807,131000,3600010150,23950,24000,24000,23950,351
|
|
20230807,130900,3591591450,23950,23950,23950,23950,0
|
|
20230807,130800,3591591450,23950,23950,23950,23950,5
|
|
20230807,130700,3591471700,23950,23950,23950,23950,0
|
|
20230807,130600,3591471700,23950,23950,23950,23950,14
|
|
20230807,130500,3591136400,23900,23900,23900,23900,442
|
|
20230807,130400,3580572600,23950,23950,23950,23900,516
|
|
20230807,130300,3568226750,23950,23950,23950,23950,346
|
|
20230807,130200,3559940050,24000,24000,24000,24000,0
|
|
20230807,130100,3559940050,24000,24000,24000,24000,120
|
|
20230807,130000,3557060050,24100,24000,24100,24000,25
|
|
20230807,125900,3556458650,24200,24050,24200,24050,1656
|
|
20230807,125800,3516463300,24050,24050,24050,24050,1
|
|
20230807,125700,3516439250,23950,24000,24000,23950,166
|
|
20230807,125600,3512455400,24000,24000,24000,24000,51
|
|
20230807,125500,3511231400,24000,24000,24000,24000,49
|
|
20230807,125400,3510055400,24000,24000,24000,24000,0
|
|
20230807,125300,3510055400,24000,24000,24000,24000,300
|
|
20230807,125200,3502855400,23950,23950,23950,23950,79
|
|
20230807,125100,3500963350,23950,24100,24100,23950,2405
|
|
20230807,125000,3443173900,24100,24000,24100,24000,828
|
|
20230807,124900,3423221950,24000,24000,24000,24000,62
|
|
20230807,124800,3421733950,24000,23950,24000,23950,139
|
|
20230807,124700,3418402550,23900,23900,23900,23900,85
|
|
20230807,124600,3416371050,23900,23900,23900,23900,0
|
|
20230807,124500,3416371050,23900,23900,23900,23900,0
|
|
20230807,124400,3416371050,23900,23900,23900,23900,1
|
|
20230807,124300,3416347150,23900,23900,23900,23900,0
|
|
20230807,124200,3416347150,23900,23850,23900,23850,62
|
|
20230807,124100,3414865450,23850,23850,23850,23850,27
|
|
20230807,124000,3414221500,23850,23850,23850,23850,190
|
|
20230807,123900,3409690000,23850,23850,23850,23850,1
|
|
20230807,123800,3409666150,23850,23850,23850,23850,296
|
|
20230807,123700,3402606550,23850,23850,23850,23850,0
|
|
20230807,123600,3402606550,23850,23900,23900,23850,447
|
|
20230807,123500,3391933450,23950,23950,23950,23950,0
|
|
20230807,123400,3391933450,23950,23950,23950,23900,153
|
|
20230807,123300,3388271600,23950,23950,23950,23950,0
|
|
20230807,123200,3388271600,23950,23950,23950,23950,0
|
|
20230807,123100,3388271600,23950,23950,23950,23950,90
|
|
20230807,123000,3386116100,23950,23950,23950,23950,96
|
|
20230807,122900,3383816900,23950,24000,24000,23950,15
|
|
20230807,122800,3383457100,24000,24000,24000,24000,22
|
|
20230807,122700,3382929100,24000,23950,24000,23900,12
|
|
20230807,122600,3382641950,23900,23900,23900,23900,15
|
|
20230807,122500,3382283450,23900,24050,24050,23900,48
|
|
20230807,122400,3381134550,24100,24100,24100,24100,0
|
|
20230807,122300,3381134550,24100,23950,24100,23950,10
|
|
20230807,122200,3380894450,23950,23950,23950,23950,15
|
|
20230807,122100,3380535200,23850,23850,23850,23850,1
|
|
20230807,122000,3380511350,23900,23900,23900,23900,385
|
|
20230807,121900,3371309850,23850,23900,23900,23850,549
|
|
20230807,121800,3358203750,23950,23950,23950,23950,16
|
|
20230807,121700,3357820550,24050,24050,24050,24050,1
|
|
20230807,121600,3357796500,24100,24100,24100,24100,0
|
|
20230807,121500,3357796500,24100,24100,24100,24100,0
|
|
20230807,121400,3357796500,24100,24000,24100,23900,1033
|
|
20230807,121300,3333094550,24000,24000,24000,24000,40
|
|
20230807,121200,3332134550,24000,24000,24000,24000,2700
|
|
20230807,121100,3267334550,24100,24100,24100,24100,100
|
|
20230807,121000,3264924550,24100,24050,24100,24050,272
|
|
20230807,120900,3258381900,24100,24100,24100,24100,1
|
|
20230807,120800,3258357800,24050,24050,24100,24050,11
|
|
20230807,120700,3258093200,24050,24050,24050,24050,0
|
|
20230807,120600,3258093200,24050,24050,24050,24050,0
|
|
20230807,120500,3258093200,24050,24050,24050,24050,2
|
|
20230807,120400,3258045100,24100,24100,24100,24100,0
|
|
20230807,120300,3258045100,24100,24100,24100,24100,167
|
|
20230807,120200,3254020400,24100,24100,24100,24100,35
|
|
20230807,120100,3253176900,24150,24150,24150,24150,3
|
|
20230807,120000,3253104450,24100,24100,24100,24100,3
|
|
20230807,115900,3253032150,24100,24100,24100,24100,0
|
|
20230807,115800,3253032150,24100,24100,24100,24100,200
|
|
20230807,115700,3248212150,24100,24050,24100,24050,25
|
|
20230807,115600,3247609700,24100,24100,24100,24100,222
|
|
20230807,115500,3242259500,24100,24100,24100,24100,0
|
|
20230807,115400,3242259500,24100,24100,24100,24100,0
|
|
20230807,115300,3242259500,24100,24100,24100,24100,44
|
|
20230807,115200,3241199100,24050,24100,24100,24050,572
|
|
20230807,115100,3227437450,24100,24100,24100,24100,0
|
|
20230807,115000,3227437450,24100,24100,24100,24100,1
|
|
20230807,114900,3227413350,24100,24100,24100,24100,0
|
|
20230807,114800,3227413350,24100,24100,24100,24100,1
|
|
20230807,114700,3227389250,24150,24150,24150,24150,0
|
|
20230807,114600,3227389250,24150,24150,24150,24150,1
|
|
20230807,114500,3227365100,24050,24050,24050,24050,0
|
|
20230807,114400,3227365100,24050,24050,24050,24050,86
|
|
20230807,114300,3225296800,24050,24050,24050,24050,41
|
|
20230807,114200,3224310750,24050,24100,24100,24050,100
|
|
20230807,114100,3221904400,24100,24150,24150,24100,510
|
|
20230807,114000,3209612900,24100,24100,24100,24100,1
|
|
20230807,113900,3209588800,24100,24150,24150,24100,104
|
|
20230807,113800,3207082300,24200,24200,24200,24200,20
|
|
20230807,113700,3206598300,24150,24150,24150,24150,50
|
|
20230807,113600,3205390800,24200,24200,24200,24200,53
|
|
20230807,113500,3204108200,24150,24200,24200,24150,157
|
|
20230807,113400,3200313800,24200,24200,24200,24150,105
|
|
20230807,113300,3197775300,24200,24200,24200,24200,53
|
|
20230807,113200,3196492700,24200,24200,24200,24200,10
|
|
20230807,113100,3196250700,24200,24150,24200,24150,55
|
|
20230807,113000,3194919800,24200,24200,24200,24200,52
|
|
20230807,112900,3193661400,24000,24000,24000,24000,0
|
|
20230807,112800,3193661400,24000,24000,24000,24000,0
|
|
20230807,112700,3193661400,24000,24200,24200,24000,3333
|
|
20230807,112600,3113449700,24200,24200,24200,24200,1001
|
|
20230807,112500,3089225500,24200,24200,24200,24150,78
|
|
20230807,112400,3087338400,24200,24200,24200,24200,552
|
|
20230807,112300,3073980000,24200,24200,24200,24200,279
|
|
20230807,112200,3067228200,24200,24250,24250,24200,242
|
|
20230807,112100,3061361800,24250,24200,24250,24200,51
|
|
20230807,112000,3060127350,24150,24200,24200,24150,127
|
|
20230807,111900,3057057650,24150,24150,24150,24150,6
|
|
20230807,111800,3056912750,24200,24150,24200,24150,179
|
|
20230807,111700,3052584100,24200,24200,24200,24150,169
|
|
20230807,111600,3048494800,24200,24200,24250,24200,54
|
|
20230807,111500,3047185400,24200,24250,24250,24200,195
|
|
20230807,111400,3042463800,24200,24300,24300,24200,602
|
|
20230807,111300,3027865800,24250,24250,24250,24250,145
|
|
20230807,111200,3024349550,24250,24300,24300,24250,203
|
|
20230807,111100,3019424150,24300,24250,24300,24250,412
|
|
20230807,111000,3009412800,24250,24300,24300,24250,95
|
|
20230807,110900,3007104850,24250,24250,24300,24250,133
|
|
20230807,110800,3003877000,24250,24300,24300,24250,216
|
|
20230807,110700,2998628900,24250,24250,24250,24250,54
|
|
20230807,110600,2997319400,24250,24200,24300,24200,130
|
|
20230807,110500,2994170200,24150,24200,24200,24150,125
|
|
20230807,110400,2991145850,24200,24250,24250,24200,560
|
|
20230807,110300,2977593750,24200,24200,24200,24200,379
|
|
20230807,110200,2968421950,24300,24400,24400,24250,2994
|
|
20230807,110100,2895679700,24400,24400,24400,24350,2225
|
|
20230807,110000,2841393200,24400,24350,24400,24350,315
|
|
20230807,105900,2833722700,24400,24400,24400,24350,535
|
|
20230807,105800,2820669750,24400,24450,24450,24400,907
|
|
20230807,105700,2798536300,24450,24450,24450,24400,899
|
|
20230807,105600,2776571450,24450,24400,24500,24400,4002
|
|
20230807,105500,2678757500,24400,24400,24400,24400,4763
|
|
20230807,105400,2562540300,24400,24250,24400,24250,5488
|
|
20230807,105300,2429075650,24250,24250,24250,24200,1463
|
|
20230807,105200,2393601500,24200,24150,24200,24150,300
|
|
20230807,105100,2386344000,24150,24150,24200,24100,1911
|
|
20230807,105000,2340139400,24200,24200,24250,24200,989
|
|
20230807,104900,2316203000,24200,24200,24200,24200,3147
|
|
20230807,104800,2240045600,24150,24150,24150,24100,922
|
|
20230807,104700,2217782000,24100,24050,24150,24050,3357
|
|
20230807,104600,2136937350,24000,24000,24050,24000,330
|
|
20230807,104500,2129012600,24050,24000,24050,24000,550
|
|
20230807,104400,2115807600,24000,23950,24000,23950,614
|
|
20230807,104300,2101072300,24000,23950,24000,23900,2403
|
|
20230807,104200,2043512150,24000,24000,24000,24000,566
|
|
20230807,104100,2029928150,24000,24000,24050,24000,234
|
|
20230807,104000,2024308600,24050,23950,24050,23950,1506
|
|
20230807,103900,1988168700,23950,23950,23950,23950,17
|
|
20230807,103800,1987761550,23900,23950,23950,23900,1577
|
|
20230807,103700,1949993900,23950,23900,23950,23900,202
|
|
20230807,103600,1945166050,23900,23900,23900,23900,305
|
|
20230807,103500,1937876550,23950,23900,23950,23900,7
|
|
20230807,103400,1937709200,23900,23900,23950,23900,753
|
|
20230807,103300,1919712450,23900,23800,23900,23800,733
|
|
20230807,103200,1902236500,23800,23800,23800,23800,153
|
|
20230807,103100,1898595100,23850,23850,23850,23800,573
|
|
20230807,103000,1884930050,23850,23850,23850,23850,40
|
|
20230807,102900,1883976050,23850,23800,23850,23800,652
|
|
20230807,102800,1868455850,23800,23750,23800,23750,107
|
|
20230807,102700,1865909400,23800,23800,23900,23800,475
|
|
20230807,102600,1854599100,23900,23900,23900,23900,66
|
|
20230807,102500,1853021700,23900,23900,23900,23900,62
|
|
20230807,102400,1851539900,23900,23900,23900,23900,1
|
|
20230807,102300,1851516000,23900,23900,23900,23900,52
|
|
20230807,102200,1850273200,23900,23900,23900,23900,640
|
|
20230807,102100,1834977200,23900,23900,23900,23900,54
|
|
20230807,102000,1833686600,23950,23950,23950,23950,114
|
|
20230807,101900,1830956300,23950,23950,23950,23950,552
|
|
20230807,101800,1817735900,23800,23900,23900,23800,1323
|
|
20230807,101700,1786130500,23900,23900,23900,23850,332
|
|
20230807,101600,1778201550,23900,23850,23900,23850,183
|
|
20230807,101500,1773834350,23850,23900,23900,23850,57
|
|
20230807,101400,1772472200,23900,23900,23900,23900,304
|
|
20230807,101300,1765206600,23900,23900,23900,23900,52
|
|
20230807,101200,1763963800,23900,23900,23900,23900,0
|
|
20230807,101100,1763963800,23900,23850,23900,23850,64
|
|
20230807,101000,1762434250,23850,23850,23850,23800,538
|
|
20230807,100900,1749620600,23850,23900,23900,23850,166
|
|
20230807,100800,1745655350,23900,23900,23900,23900,57
|
|
20230807,100700,1744293050,23850,23900,23900,23850,202
|
|
20230807,100600,1739472700,23900,23900,23900,23900,297
|
|
20230807,100500,1732374400,23900,23900,23900,23900,52
|
|
20230807,100400,1731131600,23900,23850,23900,23850,55
|
|
20230807,100300,1729817250,23900,23900,23900,23900,52
|
|
20230807,100200,1728574450,23900,23850,23900,23850,62
|
|
20230807,100100,1727092800,23900,23900,23900,23900,52
|
|
20230807,100000,1725850000,23900,23900,23900,23900,0
|
|
20230807,095900,1725850000,23900,23850,23900,23850,60
|
|
20230807,095800,1724416400,23900,23900,23900,23900,52
|
|
20230807,095700,1723173600,23900,23950,23950,23900,702
|
|
20230807,095600,1706395750,23950,24000,24000,23950,1461
|
|
20230807,095500,1671397450,24000,24000,24050,24000,2916
|
|
20230807,095400,1601383600,23900,23950,23950,23900,989
|
|
20230807,095300,1577705000,23950,23900,23950,23900,62
|
|
20230807,095200,1576220600,23900,23950,23950,23850,1982
|
|
20230807,095100,1528873300,23950,23850,23950,23850,1026
|
|
20230807,095000,1504319650,23750,23750,23800,23750,197
|
|
20230807,094900,1499638200,23700,23800,23800,23700,175
|
|
20230807,094800,1495479050,23800,23800,23800,23800,438
|
|
20230807,094700,1485054650,23850,23850,23900,23800,561
|
|
20230807,094600,1471674950,23900,23950,23950,23850,1157
|
|
20230807,094500,1444073600,23950,23900,23950,23900,70
|
|
20230807,094400,1442397900,23950,24000,24000,23950,882
|
|
20230807,094300,1421261550,23950,24000,24000,23950,344
|
|
20230807,094200,1413010850,24000,23950,24050,23950,3394
|
|
20230807,094100,1331612500,23950,23800,23950,23800,5017
|
|
20230807,094000,1211739850,23800,23750,23800,23700,260
|
|
20230807,093900,1205562550,23750,23800,23800,23700,101
|
|
20230807,093800,1203161850,23800,23750,23800,23750,295
|
|
20230807,093700,1196151800,23750,23750,23800,23750,291
|
|
20230807,093600,1189237800,23800,23750,23800,23750,22
|
|
20230807,093500,1188715250,23750,23750,23750,23750,221
|
|
20230807,093400,1183466500,23750,23700,23750,23700,887
|
|
20230807,093300,1162408900,23700,23700,23700,23700,1201
|
|
20230807,093200,1133945200,23700,23650,23700,23650,430
|
|
20230807,093100,1123754600,23650,23650,23650,23650,368
|
|
20230807,093000,1115051400,23700,23700,23700,23700,104
|
|
20230807,092900,1112586600,23700,23650,23750,23650,42
|
|
20230807,092800,1111592650,23650,23700,23700,23650,2
|
|
20230807,092700,1111545300,23650,23700,23700,23600,1168
|
|
20230807,092600,1083907300,23650,23650,23650,23650,372
|
|
20230807,092500,1075109500,23750,23750,23750,23750,100
|
|
20230807,092400,1072734500,23750,23700,23750,23700,608
|
|
20230807,092300,1058319750,23700,23700,23700,23700,386
|
|
20230807,092200,1049171550,23700,23700,23750,23700,459
|
|
20230807,092100,1038290750,23700,23700,23700,23700,61
|
|
20230807,092000,1036845050,23700,23800,23800,23700,1244
|
|
20230807,091900,1007315150,23800,23750,23800,23750,408
|
|
20230807,091800,997609750,23750,23700,23850,23700,210
|
|
20230807,091700,992605600,23700,23800,23800,23700,1311
|
|
20230807,091600,961405200,23800,23550,23800,23550,799
|
|
20230807,091500,942442100,23400,23750,23750,23250,11719
|
|
20230807,091400,666537300,23700,23700,23750,23700,34
|
|
20230807,091300,665730050,23700,23750,23800,23700,1295
|
|
20230807,091200,634984450,23800,23850,23850,23800,2182
|
|
20230807,091100,582995500,23850,23900,23900,23850,2065
|
|
20230807,091000,533681900,23900,23900,23900,23850,285
|
|
20230807,090900,526870900,23900,23950,24000,23850,2919
|
|
20230807,090800,457101650,24000,24000,24000,23950,2622
|
|
20230807,090700,394174150,24000,23900,24100,23900,1940
|
|
20230807,090600,347619850,23900,23800,23900,23800,1180
|
|
20230807,090500,319451150,23850,24250,24250,23850,1248
|
|
20230807,090400,289561600,24250,23850,24250,23800,5646
|
|
20230807,090300,153747700,23850,23650,23850,23600,2091
|
|
20230807,090200,104169650,23650,23750,23750,23650,2280
|
|
20230807,090100,50193150,23700,23700,23850,23700,307
|
|
20230807,090000,42904050,23800,23650,23800,23650,1812
|