714 lines
37 KiB
CSV
714 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,205100,2450850550,23450,23450,23450,23450,2332
|
|
20230808,205000,2450850550,23450,23450,23450,23450,0
|
|
20230808,204900,2450850550,23450,23450,23450,23450,0
|
|
20230808,204800,2450850550,23450,23450,23450,23450,0
|
|
20230808,204700,2450850550,23450,23450,23450,23450,0
|
|
20230808,204600,2450850550,23450,23450,23450,23450,0
|
|
20230808,204500,2450850550,23450,23450,23450,23450,0
|
|
20230808,204400,2450850550,23450,23450,23450,23450,0
|
|
20230808,204300,2450850550,23450,23450,23450,23450,0
|
|
20230808,204200,2450850550,23450,23450,23450,23450,0
|
|
20230808,204100,2450850550,23450,23450,23450,23450,0
|
|
20230808,204000,2450850550,23450,23450,23450,23450,0
|
|
20230808,203900,2450850550,23450,23450,23450,23450,0
|
|
20230808,203800,2450850550,23450,23450,23450,23450,0
|
|
20230808,203700,2450850550,23450,23450,23450,23450,0
|
|
20230808,203600,2450850550,23450,23450,23450,23450,0
|
|
20230808,203500,2450850550,23450,23450,23450,23450,0
|
|
20230808,203400,2450850550,23450,23450,23450,23450,0
|
|
20230808,203300,2450850550,23450,23450,23450,23450,0
|
|
20230808,203200,2450850550,23450,23450,23450,23450,0
|
|
20230808,203100,2450850550,23450,23450,23450,23450,0
|
|
20230808,203000,2450850550,23450,23450,23450,23450,0
|
|
20230808,202900,2450850550,23450,23450,23450,23450,0
|
|
20230808,202800,2450850550,23450,23450,23450,23450,0
|
|
20230808,202700,2450850550,23450,23450,23450,23450,0
|
|
20230808,202600,2450850550,23450,23450,23450,23450,0
|
|
20230808,202500,2450850550,23450,23450,23450,23450,0
|
|
20230808,202400,2450850550,23450,23450,23450,23450,0
|
|
20230808,202300,2450850550,23450,23450,23450,23450,0
|
|
20230808,202200,2450850550,23450,23450,23450,23450,0
|
|
20230808,202100,2450850550,23450,23450,23450,23450,2332
|
|
20230808,202000,2450850550,23450,23450,23450,23450,0
|
|
20230808,201900,2450850550,23450,23450,23450,23450,0
|
|
20230808,201800,2450850550,23450,23450,23450,23450,0
|
|
20230808,201700,2450850550,23450,23450,23450,23450,0
|
|
20230808,201600,2450850550,23450,23450,23450,23450,0
|
|
20230808,201500,2450850550,23450,23450,23450,23450,0
|
|
20230808,201400,2450850550,23450,23450,23450,23450,0
|
|
20230808,201300,2450850550,23450,23450,23450,23450,0
|
|
20230808,201200,2450850550,23450,23450,23450,23450,0
|
|
20230808,201100,2450850550,23450,23450,23450,23450,0
|
|
20230808,201000,2450850550,23450,23450,23450,23450,0
|
|
20230808,200900,2450850550,23450,23450,23450,23450,0
|
|
20230808,200800,2450850550,23450,23450,23450,23450,0
|
|
20230808,200700,2450850550,23450,23450,23450,23450,0
|
|
20230808,200600,2450850550,23450,23450,23450,23450,0
|
|
20230808,200500,2450850550,23450,23450,23450,23450,0
|
|
20230808,200400,2450850550,23450,23450,23450,23450,0
|
|
20230808,200300,2450850550,23450,23450,23450,23450,0
|
|
20230808,200200,2450850550,23450,23450,23450,23450,0
|
|
20230808,200100,2450850550,23450,23450,23450,23450,0
|
|
20230808,200000,2450850550,23450,23450,23450,23450,0
|
|
20230808,195900,2450850550,23450,23450,23450,23450,0
|
|
20230808,195800,2450850550,23450,23450,23450,23450,0
|
|
20230808,195700,2450850550,23450,23450,23450,23450,0
|
|
20230808,195600,2450850550,23450,23450,23450,23450,0
|
|
20230808,195500,2450850550,23450,23450,23450,23450,0
|
|
20230808,195400,2450850550,23450,23450,23450,23450,0
|
|
20230808,195300,2450850550,23450,23450,23450,23450,0
|
|
20230808,195200,2450850550,23450,23450,23450,23450,0
|
|
20230808,195100,2450850550,23450,23450,23450,23450,2332
|
|
20230808,195000,2450850550,23450,23450,23450,23450,0
|
|
20230808,194900,2450850550,23450,23450,23450,23450,0
|
|
20230808,194800,2450850550,23450,23450,23450,23450,0
|
|
20230808,194700,2450850550,23450,23450,23450,23450,0
|
|
20230808,194600,2450850550,23450,23450,23450,23450,0
|
|
20230808,194500,2450850550,23450,23450,23450,23450,0
|
|
20230808,194400,2450850550,23450,23450,23450,23450,0
|
|
20230808,194300,2450850550,23450,23450,23450,23450,0
|
|
20230808,194200,2450850550,23450,23450,23450,23450,0
|
|
20230808,194100,2450850550,23450,23450,23450,23450,0
|
|
20230808,194000,2450850550,23450,23450,23450,23450,0
|
|
20230808,193900,2450850550,23450,23450,23450,23450,0
|
|
20230808,193800,2450850550,23450,23450,23450,23450,0
|
|
20230808,193700,2450850550,23450,23450,23450,23450,0
|
|
20230808,193600,2450850550,23450,23450,23450,23450,0
|
|
20230808,193500,2450850550,23450,23450,23450,23450,0
|
|
20230808,193400,2450850550,23450,23450,23450,23450,0
|
|
20230808,193300,2450850550,23450,23450,23450,23450,0
|
|
20230808,193200,2450850550,23450,23450,23450,23450,0
|
|
20230808,193100,2450850550,23450,23450,23450,23450,0
|
|
20230808,193000,2450850550,23450,23450,23450,23450,0
|
|
20230808,192900,2450850550,23450,23450,23450,23450,0
|
|
20230808,192800,2450850550,23450,23450,23450,23450,0
|
|
20230808,192700,2450850550,23450,23450,23450,23450,0
|
|
20230808,192600,2450850550,23450,23450,23450,23450,0
|
|
20230808,192500,2450850550,23450,23450,23450,23450,0
|
|
20230808,192400,2450850550,23450,23450,23450,23450,0
|
|
20230808,192300,2450850550,23450,23450,23450,23450,0
|
|
20230808,192200,2450850550,23450,23450,23450,23450,0
|
|
20230808,192100,2450850550,23450,23450,23450,23450,2332
|
|
20230808,192000,2450850550,23450,23450,23450,23450,0
|
|
20230808,191900,2450850550,23450,23450,23450,23450,0
|
|
20230808,191800,2450850550,23450,23450,23450,23450,0
|
|
20230808,191700,2450850550,23450,23450,23450,23450,0
|
|
20230808,191600,2450850550,23450,23450,23450,23450,0
|
|
20230808,191500,2450850550,23450,23450,23450,23450,0
|
|
20230808,191400,2450850550,23450,23450,23450,23450,0
|
|
20230808,191300,2450850550,23450,23450,23450,23450,0
|
|
20230808,191200,2450850550,23450,23450,23450,23450,0
|
|
20230808,191100,2450850550,23450,23450,23450,23450,0
|
|
20230808,191000,2450850550,23450,23450,23450,23450,0
|
|
20230808,190900,2450850550,23450,23450,23450,23450,0
|
|
20230808,190800,2450850550,23450,23450,23450,23450,0
|
|
20230808,190700,2450850550,23450,23450,23450,23450,0
|
|
20230808,190600,2450850550,23450,23450,23450,23450,0
|
|
20230808,190500,2450850550,23450,23450,23450,23450,0
|
|
20230808,190400,2450850550,23450,23450,23450,23450,0
|
|
20230808,190300,2450850550,23450,23450,23450,23450,0
|
|
20230808,190200,2450850550,23450,23450,23450,23450,0
|
|
20230808,190100,2450850550,23450,23450,23450,23450,0
|
|
20230808,190000,2450850550,23450,23450,23450,23450,0
|
|
20230808,185900,2450850550,23450,23450,23450,23450,0
|
|
20230808,185800,2450850550,23450,23450,23450,23450,0
|
|
20230808,185700,2450850550,23450,23450,23450,23450,0
|
|
20230808,185600,2450850550,23450,23450,23450,23450,0
|
|
20230808,185500,2450850550,23450,23450,23450,23450,0
|
|
20230808,185400,2450850550,23450,23450,23450,23450,0
|
|
20230808,185300,2450850550,23450,23450,23450,23450,0
|
|
20230808,185200,2450850550,23450,23450,23450,23450,0
|
|
20230808,185100,2450850550,23450,23450,23450,23450,2332
|
|
20230808,185000,2450850550,23450,23450,23450,23450,0
|
|
20230808,184900,2450850550,23450,23450,23450,23450,0
|
|
20230808,184800,2450850550,23450,23450,23450,23450,0
|
|
20230808,184700,2450850550,23450,23450,23450,23450,0
|
|
20230808,184600,2450850550,23450,23450,23450,23450,0
|
|
20230808,184500,2450850550,23450,23450,23450,23450,0
|
|
20230808,184400,2450850550,23450,23450,23450,23450,0
|
|
20230808,184300,2450850550,23450,23450,23450,23450,0
|
|
20230808,184200,2450850550,23450,23450,23450,23450,0
|
|
20230808,184100,2450850550,23450,23450,23450,23450,0
|
|
20230808,184000,2450850550,23450,23450,23450,23450,0
|
|
20230808,183900,2450850550,23450,23450,23450,23450,0
|
|
20230808,183800,2450850550,23450,23450,23450,23450,0
|
|
20230808,183700,2450850550,23450,23450,23450,23450,0
|
|
20230808,183600,2450850550,23450,23450,23450,23450,0
|
|
20230808,183500,2450850550,23450,23450,23450,23450,0
|
|
20230808,183400,2450850550,23450,23450,23450,23450,0
|
|
20230808,183300,2450850550,23450,23450,23450,23450,0
|
|
20230808,183200,2450850550,23450,23450,23450,23450,0
|
|
20230808,183100,2450850550,23450,23450,23450,23450,0
|
|
20230808,183000,2450850550,23450,23450,23450,23450,0
|
|
20230808,182900,2450850550,23450,23450,23450,23450,0
|
|
20230808,182800,2450850550,23450,23450,23450,23450,0
|
|
20230808,182700,2450850550,23450,23450,23450,23450,0
|
|
20230808,182600,2450850550,23450,23450,23450,23450,0
|
|
20230808,182500,2450850550,23450,23450,23450,23450,0
|
|
20230808,182400,2450850550,23450,23450,23450,23450,0
|
|
20230808,182300,2450850550,23450,23450,23450,23450,0
|
|
20230808,182200,2450850550,23450,23450,23450,23450,0
|
|
20230808,182100,2450850550,23450,23450,23450,23450,2332
|
|
20230808,182000,2450850550,23450,23450,23450,23450,0
|
|
20230808,181900,2450850550,23450,23450,23450,23450,0
|
|
20230808,181800,2450850550,23450,23450,23450,23450,0
|
|
20230808,181700,2450850550,23450,23450,23450,23450,0
|
|
20230808,181600,2450850550,23450,23450,23450,23450,0
|
|
20230808,181500,2450850550,23450,23450,23450,23450,0
|
|
20230808,181400,2450850550,23450,23450,23450,23450,0
|
|
20230808,181300,2450850550,23450,23450,23450,23450,0
|
|
20230808,181200,2450850550,23450,23450,23450,23450,0
|
|
20230808,181100,2450850550,23450,23450,23450,23450,0
|
|
20230808,181000,2450850550,23450,23450,23450,23450,0
|
|
20230808,180900,2450850550,23450,23450,23450,23450,0
|
|
20230808,180800,2450850550,23450,23450,23450,23450,0
|
|
20230808,180700,2450850550,23450,23450,23450,23450,0
|
|
20230808,180600,2450850550,23450,23450,23450,23450,0
|
|
20230808,180500,2450850550,23450,23450,23450,23450,0
|
|
20230808,180400,2450850550,23450,23450,23450,23450,0
|
|
20230808,180300,2450850550,23450,23450,23450,23450,0
|
|
20230808,180200,2450850550,23450,23450,23450,23450,0
|
|
20230808,180100,2450850550,23450,23450,23450,23450,0
|
|
20230808,180000,2450850550,23450,23450,23450,23450,0
|
|
20230808,175900,2450850550,23450,23450,23450,23450,0
|
|
20230808,175800,2450850550,23450,23450,23450,23450,0
|
|
20230808,175700,2450850550,23450,23450,23450,23450,0
|
|
20230808,175600,2450850550,23450,23450,23450,23450,0
|
|
20230808,175500,2450850550,23450,23450,23450,23450,0
|
|
20230808,175400,2450850550,23450,23450,23450,23450,0
|
|
20230808,175300,2450850550,23450,23450,23450,23450,0
|
|
20230808,175200,2450850550,23450,23450,23450,23450,0
|
|
20230808,175100,2450850550,23450,23450,23450,23450,2332
|
|
20230808,175000,2450850550,23450,23450,23450,23450,0
|
|
20230808,174900,2450850550,23450,23450,23450,23450,0
|
|
20230808,174800,2450850550,23450,23450,23450,23450,0
|
|
20230808,174700,2450850550,23450,23450,23450,23450,0
|
|
20230808,174600,2450850550,23450,23450,23450,23450,0
|
|
20230808,174500,2450850550,23450,23450,23450,23450,0
|
|
20230808,174400,2450850550,23450,23450,23450,23450,0
|
|
20230808,174300,2450850550,23450,23450,23450,23450,0
|
|
20230808,174200,2450850550,23450,23450,23450,23450,0
|
|
20230808,174100,2450850550,23450,23450,23450,23450,0
|
|
20230808,174000,2450850550,23450,23450,23450,23450,0
|
|
20230808,173900,2450850550,23450,23450,23450,23450,0
|
|
20230808,173800,2450850550,23450,23450,23450,23450,0
|
|
20230808,173700,2450850550,23450,23450,23450,23450,0
|
|
20230808,173600,2450850550,23450,23450,23450,23450,0
|
|
20230808,173500,2450850550,23450,23450,23450,23450,0
|
|
20230808,173400,2450850550,23450,23450,23450,23450,0
|
|
20230808,173300,2450850550,23450,23450,23450,23450,0
|
|
20230808,173200,2450850550,23450,23450,23450,23450,0
|
|
20230808,173100,2450850550,23450,23450,23450,23450,0
|
|
20230808,173000,2450850550,23450,23450,23450,23450,0
|
|
20230808,172900,2450850550,23450,23450,23450,23450,0
|
|
20230808,172800,2450850550,23450,23450,23450,23450,0
|
|
20230808,172700,2450850550,23450,23450,23450,23450,0
|
|
20230808,172600,2450850550,23450,23450,23450,23450,0
|
|
20230808,172500,2450850550,23450,23450,23450,23450,0
|
|
20230808,172400,2450850550,23450,23450,23450,23450,0
|
|
20230808,172300,2450850550,23450,23450,23450,23450,0
|
|
20230808,172200,2450850550,23450,23450,23450,23450,0
|
|
20230808,172100,2450850550,23450,23450,23450,23450,2332
|
|
20230808,172000,2450850550,23450,23450,23450,23450,0
|
|
20230808,171900,2450850550,23450,23450,23450,23450,0
|
|
20230808,171800,2450850550,23450,23450,23450,23450,0
|
|
20230808,171700,2450850550,23450,23450,23450,23450,0
|
|
20230808,171600,2450850550,23450,23450,23450,23450,0
|
|
20230808,171500,2450850550,23450,23450,23450,23450,0
|
|
20230808,171400,2450850550,23450,23450,23450,23450,0
|
|
20230808,171300,2450850550,23450,23450,23450,23450,0
|
|
20230808,171200,2450850550,23450,23450,23450,23450,0
|
|
20230808,171100,2450850550,23450,23450,23450,23450,0
|
|
20230808,171000,2450850550,23450,23450,23450,23450,0
|
|
20230808,170900,2450850550,23450,23450,23450,23450,0
|
|
20230808,170800,2450850550,23450,23450,23450,23450,0
|
|
20230808,170700,2450850550,23450,23450,23450,23450,0
|
|
20230808,170600,2450850550,23450,23450,23450,23450,0
|
|
20230808,170500,2450850550,23450,23450,23450,23450,0
|
|
20230808,170400,2450850550,23450,23450,23450,23450,0
|
|
20230808,170300,2450850550,23450,23450,23450,23450,0
|
|
20230808,170200,2450850550,23450,23450,23450,23450,0
|
|
20230808,170100,2450850550,23450,23450,23450,23450,0
|
|
20230808,170000,2450850550,23450,23450,23450,23450,0
|
|
20230808,165900,2450850550,23450,23450,23450,23450,0
|
|
20230808,165800,2450850550,23450,23450,23450,23450,0
|
|
20230808,165700,2450850550,23450,23450,23450,23450,0
|
|
20230808,165600,2450850550,23450,23450,23450,23450,0
|
|
20230808,165500,2450850550,23450,23450,23450,23450,0
|
|
20230808,165400,2450850550,23450,23450,23450,23450,0
|
|
20230808,165300,2450850550,23450,23450,23450,23450,0
|
|
20230808,165200,2450850550,23450,23450,23450,23450,0
|
|
20230808,165100,2450850550,23450,23450,23450,23450,2332
|
|
20230808,165000,2450850550,23450,23450,23450,23450,0
|
|
20230808,164900,2450850550,23450,23450,23450,23450,0
|
|
20230808,164800,2450850550,23450,23450,23450,23450,0
|
|
20230808,164700,2450850550,23450,23450,23450,23450,0
|
|
20230808,164600,2450850550,23450,23450,23450,23450,0
|
|
20230808,164500,2450850550,23450,23450,23450,23450,0
|
|
20230808,164400,2450850550,23450,23450,23450,23450,0
|
|
20230808,164300,2450850550,23450,23450,23450,23450,0
|
|
20230808,164200,2450850550,23450,23450,23450,23450,0
|
|
20230808,164100,2450850550,23450,23450,23450,23450,0
|
|
20230808,164000,2450850550,23450,23450,23450,23450,0
|
|
20230808,163900,2450850550,23450,23450,23450,23450,0
|
|
20230808,163800,2450850550,23450,23450,23450,23450,0
|
|
20230808,163700,2450850550,23450,23450,23450,23450,0
|
|
20230808,163600,2450850550,23450,23450,23450,23450,0
|
|
20230808,163500,2450850550,23450,23450,23450,23450,0
|
|
20230808,163400,2450850550,23450,23450,23450,23450,0
|
|
20230808,163300,2450850550,23450,23450,23450,23450,0
|
|
20230808,163200,2450850550,23450,23450,23450,23450,0
|
|
20230808,163100,2450850550,23450,23450,23450,23450,0
|
|
20230808,163000,2450850550,23450,23450,23450,23450,0
|
|
20230808,162900,2450850550,23450,23450,23450,23450,0
|
|
20230808,162800,2450850550,23450,23450,23450,23450,0
|
|
20230808,162700,2450850550,23450,23450,23450,23450,0
|
|
20230808,162600,2450850550,23450,23450,23450,23450,0
|
|
20230808,162500,2450850550,23450,23450,23450,23450,0
|
|
20230808,162400,2450850550,23450,23450,23450,23450,0
|
|
20230808,162300,2450850550,23450,23450,23450,23450,0
|
|
20230808,162200,2450850550,23450,23450,23450,23450,0
|
|
20230808,162100,2450850550,23450,23450,23450,23450,2332
|
|
20230808,162000,2450850550,23450,23450,23450,23450,0
|
|
20230808,161900,2450850550,23450,23450,23450,23450,0
|
|
20230808,161800,2450850550,23450,23450,23450,23450,0
|
|
20230808,161700,2450850550,23450,23450,23450,23450,0
|
|
20230808,161600,2450850550,23450,23450,23450,23450,0
|
|
20230808,161500,2450850550,23450,23450,23450,23450,0
|
|
20230808,161400,2450850550,23450,23450,23450,23450,0
|
|
20230808,161300,2450850550,23450,23450,23450,23450,0
|
|
20230808,161200,2450850550,23450,23450,23450,23450,0
|
|
20230808,161100,2450850550,23450,23450,23450,23450,0
|
|
20230808,161000,2450850550,23450,23450,23450,23450,0
|
|
20230808,160900,2450850550,23450,23450,23450,23450,0
|
|
20230808,160800,2450850550,23450,23450,23450,23450,0
|
|
20230808,160700,2450850550,23450,23450,23450,23450,0
|
|
20230808,160600,2450850550,23450,23450,23450,23450,0
|
|
20230808,160500,2450850550,23450,23450,23450,23450,0
|
|
20230808,160400,2450850550,23450,23450,23450,23450,0
|
|
20230808,160300,2450850550,23450,23450,23450,23450,0
|
|
20230808,160200,2450850550,23450,23450,23450,23450,0
|
|
20230808,160100,2450850550,23450,23450,23450,23450,0
|
|
20230808,160000,2450850550,23450,23450,23450,23450,0
|
|
20230808,155900,2450850550,23450,23450,23450,23450,0
|
|
20230808,155800,2450850550,23450,23450,23450,23450,0
|
|
20230808,155700,2450850550,23450,23450,23450,23450,0
|
|
20230808,155600,2450850550,23450,23450,23450,23450,0
|
|
20230808,155500,2450850550,23450,23450,23450,23450,0
|
|
20230808,155400,2450850550,23450,23450,23450,23450,0
|
|
20230808,155300,2450850550,23450,23450,23450,23450,0
|
|
20230808,155200,2450850550,23450,23450,23450,23450,0
|
|
20230808,155100,2450850550,23450,23450,23450,23450,2332
|
|
20230808,155000,2450850550,23450,23450,23450,23450,0
|
|
20230808,154900,2450850550,23450,23450,23450,23450,0
|
|
20230808,154800,2450850550,23450,23450,23450,23450,0
|
|
20230808,154700,2450850550,23450,23450,23450,23450,0
|
|
20230808,154600,2450850550,23450,23450,23450,23450,0
|
|
20230808,154500,2450850550,23450,23450,23450,23450,0
|
|
20230808,154400,2450850550,23450,23450,23450,23450,0
|
|
20230808,154300,2450850550,23450,23450,23450,23450,0
|
|
20230808,154200,2450850550,23450,23450,23450,23450,0
|
|
20230808,154100,2450850550,23450,23450,23450,23450,0
|
|
20230808,154000,2450850550,23450,23450,23450,23450,0
|
|
20230808,153900,2450850550,23450,23450,23450,23450,0
|
|
20230808,153800,2450850550,23450,23450,23450,23450,0
|
|
20230808,153700,2450850550,23450,23450,23450,23450,0
|
|
20230808,153600,2450850550,23450,23450,23450,23450,0
|
|
20230808,153500,2450850550,23450,23450,23450,23450,0
|
|
20230808,153400,2450850550,23450,23450,23450,23450,0
|
|
20230808,153300,2450850550,23450,23450,23450,23450,0
|
|
20230808,153200,2450850550,23450,23450,23450,23450,0
|
|
20230808,153100,2450850550,23450,23450,23450,23450,0
|
|
20230808,153000,2450850550,23450,23450,23450,23450,2332
|
|
20230808,152900,2396165150,23500,23500,23500,23500,0
|
|
20230808,152800,2396165150,23500,23500,23500,23500,0
|
|
20230808,152700,2396165150,23500,23500,23500,23500,0
|
|
20230808,152600,2396165150,23500,23500,23500,23500,0
|
|
20230808,152500,2396165150,23500,23500,23500,23500,0
|
|
20230808,152400,2396165150,23500,23500,23500,23500,0
|
|
20230808,152300,2396165150,23500,23500,23500,23500,0
|
|
20230808,152200,2396165150,23500,23500,23500,23500,0
|
|
20230808,152100,2396165150,23500,23500,23500,23500,0
|
|
20230808,152000,2396165150,23500,23500,23500,23500,0
|
|
20230808,151900,2396165150,23500,23500,23500,23500,1001
|
|
20230808,151800,2372641650,23700,23500,23700,23450,2776
|
|
20230808,151700,2307238200,23500,23500,23700,23500,1380
|
|
20230808,151600,2274808000,23500,23650,23650,23500,4023
|
|
20230808,151500,2180112200,23600,23700,23700,23600,1490
|
|
20230808,151400,2144876850,23700,23650,23700,23650,143
|
|
20230808,151300,2141489500,23650,23650,23650,23650,5
|
|
20230808,151200,2141371250,23650,23650,23650,23650,309
|
|
20230808,151100,2134063400,23650,23650,23650,23650,9
|
|
20230808,151000,2133850550,23650,23650,23650,23650,107
|
|
20230808,150900,2131320000,23650,23650,23650,23650,5
|
|
20230808,150800,2131201750,23650,23650,23650,23650,0
|
|
20230808,150700,2131201750,23650,23650,23650,23650,0
|
|
20230808,150600,2131201750,23650,23650,23650,23650,3
|
|
20230808,150500,2131130800,23650,23650,23650,23650,336
|
|
20230808,150400,2123184400,23700,23650,23700,23650,7
|
|
20230808,150300,2123018800,23650,23650,23650,23650,8
|
|
20230808,150200,2122829600,23650,23650,23650,23650,0
|
|
20230808,150100,2122829600,23650,23650,23650,23650,0
|
|
20230808,150000,2122829600,23650,23700,23700,23650,954
|
|
20230808,145900,2100220550,23750,23700,23750,23700,11
|
|
20230808,145800,2099959800,23800,23800,23800,23800,0
|
|
20230808,145700,2099959800,23800,23800,23800,23800,25
|
|
20230808,145600,2099364800,23800,23800,23800,23800,290
|
|
20230808,145500,2092462800,23700,23800,23800,23700,338
|
|
20230808,145400,2084449700,23800,23800,23800,23800,4
|
|
20230808,145300,2084354500,23750,23700,23750,23700,577
|
|
20230808,145200,2070653800,23700,23650,23700,23650,296
|
|
20230808,145100,2063652900,23700,23700,23700,23700,107
|
|
20230808,145000,2061117000,23700,23700,23700,23700,0
|
|
20230808,144900,2061117000,23700,23700,23700,23700,0
|
|
20230808,144800,2061117000,23700,23700,23700,23700,126
|
|
20230808,144700,2058130800,23700,23700,23700,23700,106
|
|
20230808,144600,2055618600,23650,23650,23650,23650,0
|
|
20230808,144500,2055618600,23650,23650,23650,23650,24
|
|
20230808,144400,2055051000,23650,23650,23650,23650,4
|
|
20230808,144300,2054956400,23650,23650,23650,23650,0
|
|
20230808,144200,2054956400,23650,23650,23650,23650,0
|
|
20230808,144100,2054956400,23650,23650,23650,23650,0
|
|
20230808,144000,2054956400,23650,23650,23650,23650,60
|
|
20230808,143900,2053537400,23600,23600,23600,23600,0
|
|
20230808,143800,2053537400,23600,23600,23600,23600,14
|
|
20230808,143700,2053207000,23600,23600,23600,23600,0
|
|
20230808,143600,2053207000,23600,23600,23600,23600,120
|
|
20230808,143500,2050375000,23600,23650,23650,23600,65
|
|
20230808,143400,2048840250,23650,23650,23650,23650,0
|
|
20230808,143300,2048840250,23650,23600,23650,23600,155
|
|
20230808,143200,2045174750,23600,23600,23600,23600,50
|
|
20230808,143100,2043994750,23600,23600,23600,23600,0
|
|
20230808,143000,2043994750,23600,23650,23650,23600,73
|
|
20230808,142900,2042270100,23650,23650,23650,23650,100
|
|
20230808,142800,2039905100,23650,23650,23650,23650,200
|
|
20230808,142700,2035175100,23650,23700,23700,23650,200
|
|
20230808,142600,2030440100,23700,23700,23700,23700,330
|
|
20230808,142500,2022619100,23700,23700,23700,23700,0
|
|
20230808,142400,2022619100,23700,23700,23700,23700,100
|
|
20230808,142300,2020249100,23700,23700,23700,23700,100
|
|
20230808,142200,2017879100,23700,23600,23700,23600,129
|
|
20230808,142100,2014825150,23550,23550,23550,23550,0
|
|
20230808,142000,2014825150,23550,23550,23550,23550,49
|
|
20230808,141900,2013671200,23500,23500,23500,23500,273
|
|
20230808,141800,2007255700,23550,23550,23550,23550,81
|
|
20230808,141700,2005348150,23550,23550,23550,23550,45
|
|
20230808,141600,2004288400,23500,23500,23500,23500,0
|
|
20230808,141500,2004288400,23500,23500,23500,23500,57
|
|
20230808,141400,2002948900,23550,23550,23550,23550,13
|
|
20230808,141300,2002642750,23550,23500,23550,23500,14
|
|
20230808,141200,2002313100,23500,23500,23500,23500,12
|
|
20230808,141100,2002031100,23550,23550,23600,23550,257
|
|
20230808,141000,1995976650,23500,23500,23500,23500,38
|
|
20230808,140900,1995083650,23550,23550,23550,23550,1229
|
|
20230808,140800,1966140700,23550,23550,23600,23550,83
|
|
20230808,140700,1964185550,23600,23600,23600,23600,433
|
|
20230808,140600,1953966750,23650,23650,23650,23650,0
|
|
20230808,140500,1953966750,23650,23650,23650,23650,1322
|
|
20230808,140400,1922701450,23650,23650,23650,23650,14
|
|
20230808,140300,1922370350,23700,23700,23700,23700,0
|
|
20230808,140200,1922370350,23700,23700,23700,23700,0
|
|
20230808,140100,1922370350,23700,23750,23750,23700,1773
|
|
20230808,140000,1880317650,23800,23800,23800,23800,1
|
|
20230808,135900,1880293850,23800,23800,23800,23800,0
|
|
20230808,135800,1880293850,23800,23800,23800,23800,3
|
|
20230808,135700,1880222450,23800,23800,23800,23800,0
|
|
20230808,135600,1880222450,23800,23800,23800,23800,1
|
|
20230808,135500,1880198650,23800,23800,23800,23800,49
|
|
20230808,135400,1879032450,23750,23750,23750,23750,0
|
|
20230808,135300,1879032450,23750,23750,23750,23750,18
|
|
20230808,135200,1878604950,23750,23750,23750,23750,0
|
|
20230808,135100,1878604950,23750,23750,23750,23750,2
|
|
20230808,135000,1878557450,23750,23750,23750,23750,0
|
|
20230808,134900,1878557450,23750,23750,23750,23750,20
|
|
20230808,134800,1878082450,23600,23600,23600,23600,0
|
|
20230808,134700,1878082450,23600,23600,23600,23600,0
|
|
20230808,134600,1878082450,23600,23600,23600,23600,0
|
|
20230808,134500,1878082450,23600,23700,23700,23600,100
|
|
20230808,134400,1875721850,23750,23750,23750,23750,23
|
|
20230808,134300,1875175600,23750,23750,23750,23750,1
|
|
20230808,134200,1875151850,23750,23600,23750,23600,406
|
|
20230808,134100,1865509600,23650,23650,23650,23650,53
|
|
20230808,134000,1864256150,23650,23650,23650,23650,9
|
|
20230808,133900,1864043300,23650,23650,23650,23650,5
|
|
20230808,133800,1863925050,23650,23650,23650,23650,0
|
|
20230808,133700,1863925050,23650,23600,23650,23600,41
|
|
20230808,133600,1862957350,23600,23600,23600,23600,167
|
|
20230808,133500,1859016150,23600,23600,23600,23600,298
|
|
20230808,133400,1851983350,23600,23600,23600,23600,830
|
|
20230808,133300,1832395350,23600,23550,23600,23550,233
|
|
20230808,133200,1826903200,23550,23550,23550,23550,100
|
|
20230808,133100,1824548200,23550,23550,23600,23550,533
|
|
20230808,133000,1811995450,23550,23550,23550,23550,20
|
|
20230808,132900,1811524450,23550,23600,23600,23550,374
|
|
20230808,132800,1802700550,23600,23600,23650,23600,577
|
|
20230808,132700,1789083200,23600,23600,23600,23600,0
|
|
20230808,132600,1789083200,23600,23600,23600,23600,0
|
|
20230808,132500,1789083200,23600,23600,23600,23600,106
|
|
20230808,132400,1786581600,23600,23600,23600,23600,44
|
|
20230808,132300,1785543200,23600,23600,23600,23600,0
|
|
20230808,132200,1785543200,23600,23600,23600,23600,2
|
|
20230808,132100,1785496000,23600,23600,23600,23600,26
|
|
20230808,132000,1784882400,23600,23550,23600,23550,415
|
|
20230808,131900,1775093650,23550,23600,23600,23550,35
|
|
20230808,131800,1774269150,23600,23650,23650,23600,1581
|
|
20230808,131700,1736943900,23650,23650,23650,23650,1
|
|
20230808,131600,1736920250,23650,23750,23750,23650,10
|
|
20230808,131500,1736683150,23700,23700,23700,23700,220
|
|
20230808,131400,1731469150,23750,23750,23750,23750,0
|
|
20230808,131300,1731469150,23750,23750,23750,23750,15
|
|
20230808,131200,1731112900,23750,23750,23750,23750,30
|
|
20230808,131100,1730400400,23700,23700,23700,23700,0
|
|
20230808,131000,1730400400,23700,23700,23700,23700,0
|
|
20230808,130900,1730400400,23700,23700,23700,23700,124
|
|
20230808,130800,1727461600,23600,23600,23600,23600,0
|
|
20230808,130700,1727461600,23600,23600,23600,23600,0
|
|
20230808,130600,1727461600,23600,23600,23600,23600,0
|
|
20230808,130500,1727461600,23600,23600,23600,23600,193
|
|
20230808,130400,1722906800,23600,23600,23600,23600,10
|
|
20230808,130300,1722670800,23600,23600,23600,23600,0
|
|
20230808,130200,1722670800,23600,23600,23600,23600,0
|
|
20230808,130100,1722670800,23600,23650,23650,23600,18
|
|
20230808,130000,1722245200,23650,23650,23650,23650,18
|
|
20230808,125900,1721819500,23600,23650,23650,23600,50
|
|
20230808,125800,1720638000,23650,23650,23650,23650,0
|
|
20230808,125700,1720638000,23650,23650,23650,23650,30
|
|
20230808,125600,1719928500,23600,23600,23600,23600,0
|
|
20230808,125500,1719928500,23600,23600,23600,23600,0
|
|
20230808,125400,1719928500,23600,23650,23650,23600,291
|
|
20230808,125300,1713060750,23650,23650,23650,23650,10
|
|
20230808,125200,1712824250,23700,23700,23700,23650,56
|
|
20230808,125100,1711497550,23650,23700,23700,23650,16
|
|
20230808,125000,1711119100,23650,23700,23700,23650,642
|
|
20230808,124900,1695934900,23650,23700,23700,23650,29
|
|
20230808,124800,1695248950,23700,23700,23700,23700,8
|
|
20230808,124700,1695059350,23650,23700,23700,23650,22
|
|
20230808,124600,1694538850,23650,23700,23700,23650,397
|
|
20230808,124500,1685148700,23700,23650,23700,23650,20
|
|
20230808,124400,1684675600,23700,23700,23700,23700,1
|
|
20230808,124300,1684651900,23700,23700,23700,23700,1
|
|
20230808,124200,1684628200,23650,23650,23650,23650,0
|
|
20230808,124100,1684628200,23650,23650,23650,23650,5
|
|
20230808,124000,1684509950,23700,23650,23700,23650,47
|
|
20230808,123900,1683398350,23650,23650,23650,23650,105
|
|
20230808,123800,1680915100,23650,23650,23650,23650,50
|
|
20230808,123700,1679732600,23650,23650,23650,23650,45
|
|
20230808,123600,1678668350,23600,23600,23600,23600,1
|
|
20230808,123500,1678644750,23650,23650,23650,23650,139
|
|
20230808,123400,1675357400,23650,23650,23650,23650,4
|
|
20230808,123300,1675262800,23600,23600,23600,23600,398
|
|
20230808,123200,1665870000,23600,23600,23600,23600,552
|
|
20230808,123100,1652842800,23700,23700,23700,23700,0
|
|
20230808,123000,1652842800,23700,23750,23750,23600,1315
|
|
20230808,122900,1621753300,23750,23750,23800,23650,314
|
|
20230808,122800,1614301800,23750,23750,23750,23750,53
|
|
20230808,122700,1613043050,23700,23700,23700,23700,634
|
|
20230808,122600,1598017250,23700,23700,23700,23700,210
|
|
20230808,122500,1593040250,23700,23700,23700,23700,0
|
|
20230808,122400,1593040250,23700,23750,23750,23700,80
|
|
20230808,122300,1591141700,23750,23750,23750,23750,0
|
|
20230808,122200,1591141700,23750,23750,23750,23750,0
|
|
20230808,122100,1591141700,23750,23750,23750,23750,0
|
|
20230808,122000,1591141700,23750,23750,23750,23750,20
|
|
20230808,121900,1590666700,23700,23700,23700,23700,20
|
|
20230808,121800,1590192700,23800,23800,23800,23800,100
|
|
20230808,121700,1587812700,23700,23700,23700,23700,186
|
|
20230808,121600,1583404500,23700,23700,23700,23700,0
|
|
20230808,121500,1583404500,23700,23700,23700,23700,204
|
|
20230808,121400,1578569700,23700,23700,23700,23700,0
|
|
20230808,121300,1578569700,23700,23800,23800,23700,771
|
|
20230808,121200,1560296800,23800,23800,23800,23800,1
|
|
20230808,121100,1560273000,23800,23800,23800,23800,0
|
|
20230808,121000,1560273000,23800,23800,23800,23800,0
|
|
20230808,120900,1560273000,23800,23800,23800,23800,0
|
|
20230808,120800,1560273000,23800,23800,23800,23800,3
|
|
20230808,120700,1560201600,23800,23800,23800,23800,7
|
|
20230808,120600,1560035000,23800,23800,23800,23800,10
|
|
20230808,120500,1559797000,23700,23700,23700,23700,0
|
|
20230808,120400,1559797000,23700,23750,23750,23700,348
|
|
20230808,120300,1551532950,23800,23800,23800,23800,0
|
|
20230808,120200,1551532950,23800,23800,23800,23800,0
|
|
20230808,120100,1551532950,23800,23750,23800,23750,183
|
|
20230808,120000,1547186600,23750,23750,23750,23750,820
|
|
20230808,115900,1527711600,23750,23750,23750,23750,0
|
|
20230808,115800,1527711600,23750,23750,23750,23750,94
|
|
20230808,115700,1525479100,23800,23800,23800,23800,500
|
|
20230808,115600,1513579100,23750,23750,23750,23750,0
|
|
20230808,115500,1513579100,23750,23750,23750,23750,0
|
|
20230808,115400,1513579100,23750,23750,23750,23750,0
|
|
20230808,115300,1513579100,23750,23750,23750,23750,200
|
|
20230808,115200,1508829100,23850,23850,23850,23850,310
|
|
20230808,115100,1501435600,23850,23850,23850,23850,10
|
|
20230808,115000,1501197100,23850,23750,23850,23750,233
|
|
20230808,114900,1495659750,23700,23700,23700,23700,103
|
|
20230808,114800,1493218650,23700,23750,23750,23700,1896
|
|
20230808,114700,1448245950,23750,23750,23750,23750,36
|
|
20230808,114600,1447390950,23800,23800,23800,23800,0
|
|
20230808,114500,1447390950,23800,23800,23800,23800,1
|
|
20230808,114400,1447367150,23800,23800,23800,23800,476
|
|
20230808,114300,1436038350,23800,23800,23800,23800,0
|
|
20230808,114200,1436038350,23800,23800,23800,23800,600
|
|
20230808,114100,1421758350,23900,23850,23900,23850,241
|
|
20230808,114000,1415998850,23850,23850,23850,23850,2
|
|
20230808,113900,1415951150,23850,23850,23850,23850,0
|
|
20230808,113800,1415951150,23850,23850,23850,23850,1
|
|
20230808,113700,1415927300,23900,23900,23900,23900,0
|
|
20230808,113600,1415927300,23900,23900,23900,23900,15
|
|
20230808,113500,1415568800,23900,23850,23900,23850,55
|
|
20230808,113400,1414254550,23850,23850,23850,23850,0
|
|
20230808,113300,1414254550,23850,23850,23850,23850,0
|
|
20230808,113200,1414254550,23850,23850,23850,23850,1
|
|
20230808,113100,1414230700,23750,23750,23750,23750,0
|
|
20230808,113000,1414230700,23750,23750,23750,23750,20
|
|
20230808,112900,1413755700,23750,23800,23800,23750,300
|
|
20230808,112800,1406630650,23800,23800,23800,23800,0
|
|
20230808,112700,1406630650,23800,23800,23800,23800,977
|
|
20230808,112600,1383378050,23800,23800,23800,23750,69
|
|
20230808,112500,1381735900,23750,23700,23750,23700,53
|
|
20230808,112400,1380477200,23700,23750,23750,23700,45
|
|
20230808,112300,1379410450,23700,23700,23700,23700,58
|
|
20230808,112200,1378035850,23750,23750,23750,23750,0
|
|
20230808,112100,1378035850,23750,23750,23750,23750,5
|
|
20230808,112000,1377917100,23700,23750,23750,23700,31
|
|
20230808,111900,1377182350,23750,23700,23750,23700,360
|
|
20230808,111800,1368650300,23750,23750,23750,23750,111
|
|
20230808,111700,1366014050,23750,23700,23750,23700,67
|
|
20230808,111600,1364423800,23750,23700,23750,23700,512
|
|
20230808,111500,1352268800,23700,23700,23700,23700,1
|
|
20230808,111400,1352245100,23700,23750,23750,23700,526
|
|
20230808,111300,1339761950,23700,23800,23800,23700,953
|
|
20230808,111200,1317128450,23800,23800,23800,23800,301
|
|
20230808,111100,1309964650,23750,23750,23750,23750,52
|
|
20230808,111000,1308729650,23750,23800,23900,23750,1333
|
|
20230808,110900,1276992150,23900,23850,23900,23850,524
|
|
20230808,110800,1264492700,23850,23850,23850,23850,500
|
|
20230808,110700,1252567700,23900,23850,23900,23850,4
|
|
20230808,110600,1252472150,23850,23850,23900,23850,36
|
|
20230808,110500,1251613350,23850,23850,23850,23850,0
|
|
20230808,110400,1251613350,23850,23850,23850,23850,1
|
|
20230808,110300,1251589500,23850,23850,23850,23850,255
|
|
20230808,110200,1245507750,23800,23800,23850,23800,160
|
|
20230808,110100,1241697700,23850,23800,23850,23800,1023
|
|
20230808,110000,1217349800,23800,23850,23850,23800,396
|
|
20230808,105900,1207922500,23850,23850,23850,23850,24
|
|
20230808,105800,1207350100,23850,23850,23850,23850,100
|
|
20230808,105700,1204965100,23850,23900,23900,23850,2094
|
|
20230808,105600,1155019050,23900,23950,23950,23900,540
|
|
20230808,105500,1142112800,23950,23950,23950,23950,160
|
|
20230808,105400,1138280800,23950,23950,23950,23950,0
|
|
20230808,105300,1138280800,23950,23950,23950,23950,1
|
|
20230808,105200,1138256850,23900,24000,24000,23900,3109
|
|
20230808,105100,1063921050,24000,24000,24000,24000,22
|
|
20230808,105000,1063393050,24000,23950,24000,23950,131
|
|
20230808,104900,1060249450,23950,23950,23950,23950,49
|
|
20230808,104800,1059075900,23950,23950,23950,23950,0
|
|
20230808,104700,1059075900,23950,23950,24000,23950,155
|
|
20230808,104600,1055363150,23950,23950,23950,23950,275
|
|
20230808,104500,1048776900,23950,24000,24000,23950,2
|
|
20230808,104400,1048728950,23950,24000,24000,23950,122
|
|
20230808,104300,1045801050,23950,23950,23950,23950,428
|
|
20230808,104200,1035550450,23950,23950,23950,23950,550
|
|
20230808,104100,1022377950,24000,24000,24000,24000,389
|
|
20230808,104000,1013041950,24000,24000,24000,24000,30
|
|
20230808,103900,1012321950,24000,24000,24000,24000,0
|
|
20230808,103800,1012321950,24000,24000,24000,24000,0
|
|
20230808,103700,1012321950,24000,24000,24000,24000,500
|
|
20230808,103600,1000321950,24000,24000,24000,24000,4
|
|
20230808,103500,1000225950,24000,24050,24050,24000,198
|
|
20230808,103400,995472400,24050,24050,24050,24050,2
|
|
20230808,103300,995424300,24050,24050,24050,24050,0
|
|
20230808,103200,995424300,24050,23950,24050,23950,735
|
|
20230808,103100,977812750,23900,23900,23900,23900,282
|
|
20230808,103000,971072950,23900,23900,23900,23900,1061
|
|
20230808,102900,945715050,23950,23950,23950,23950,200
|
|
20230808,102800,940925050,23950,23900,23950,23900,283
|
|
20230808,102700,934158850,23950,23950,23950,23950,10
|
|
20230808,102600,933919350,23950,24000,24000,23950,1441
|
|
20230808,102500,899393950,24050,24050,24050,24000,359
|
|
20230808,102400,890765200,24050,24050,24050,24050,5
|
|
20230808,102300,890644950,24050,24050,24050,24050,97
|
|
20230808,102200,888312100,24050,24000,24050,24000,513
|
|
20230808,102100,875982650,24050,24050,24050,24050,1302
|
|
20230808,102000,844669550,24100,24100,24100,24050,1812
|
|
20230808,101900,801007350,24150,24150,24150,24150,0
|
|
20230808,101800,801007350,24150,24150,24150,24150,13
|
|
20230808,101700,800693400,24150,24150,24150,24150,1010
|
|
20230808,101600,776301900,24150,24200,24200,24150,1316
|
|
20230808,101500,744520000,24150,24200,24200,24150,95
|
|
20230808,101400,742224850,24250,24250,24250,24250,2
|
|
20230808,101300,742176350,24150,24300,24300,24150,405
|
|
20230808,101200,732377600,24350,24300,24350,24200,2724
|
|
20230808,101100,666260500,24300,24350,24350,24300,2
|
|
20230808,101000,666211850,24350,24300,24350,24300,295
|
|
20230808,100900,659036950,24300,24350,24350,24300,328
|
|
20230808,100800,651064850,24350,24300,24350,24300,910
|
|
20230808,100700,628913950,24350,24300,24350,24300,2905
|
|
20230808,100600,558303200,24300,24300,24300,24300,22
|
|
20230808,100500,557768600,24300,24300,24300,24250,3
|
|
20230808,100400,557695750,24300,24300,24300,24250,13
|
|
20230808,100300,557379950,24250,24250,24250,24250,53
|
|
20230808,100200,556094700,24250,24300,24300,24250,206
|
|
20230808,100100,551099150,24300,24250,24300,24250,271
|
|
20230808,100000,544521600,24300,24300,24300,24300,1
|
|
20230808,095900,544497300,24300,24250,24300,24250,13
|
|
20230808,095800,544181800,24250,24250,24250,24250,274
|
|
20230808,095700,537537300,24200,24200,24200,24200,80
|
|
20230808,095600,535601300,24200,24200,24250,24200,220
|
|
20230808,095500,530272300,24250,24250,24250,24200,258
|
|
20230808,095400,524016150,24300,24250,24300,24250,681
|
|
20230808,095300,507501200,24200,24200,24200,24200,82
|
|
20230808,095200,505516800,24200,24100,24200,24100,47
|
|
20230808,095100,504379500,24200,24150,24200,24150,1000
|
|
20230808,095000,480179650,24100,24100,24100,24100,200
|
|
20230808,094900,475359650,24150,24100,24150,24100,626
|
|
20230808,094800,460266750,24100,24150,24150,24100,16
|
|
20230808,094700,459880850,24100,24100,24100,24100,6
|
|
20230808,094600,459736250,24150,24150,24150,24150,8
|
|
20230808,094500,459543050,24150,24150,24150,24150,170
|
|
20230808,094400,455437550,24100,24200,24200,24100,4
|
|
20230808,094300,455341050,24200,24150,24200,24100,62
|
|
20230808,094200,453841750,24150,24150,24150,24150,11
|
|
20230808,094100,453576100,24100,24100,24100,24100,366
|
|
20230808,094000,444755500,24150,24150,24150,24150,30
|
|
20230808,093900,444031000,24150,24150,24150,24150,300
|
|
20230808,093800,436786000,24150,24150,24200,24150,138
|
|
20230808,093700,433449150,24150,24150,24150,24100,115
|
|
20230808,093600,430671950,24100,24200,24200,24100,50
|
|
20230808,093500,429466650,24200,24150,24200,24150,555
|
|
20230808,093400,416038550,24150,24150,24150,24150,107
|
|
20230808,093300,413454500,24150,24150,24150,24150,0
|
|
20230808,093200,413454500,24150,24200,24200,24150,182
|
|
20230808,093100,409059150,24150,24150,24150,24150,1
|
|
20230808,093000,409035000,24150,24150,24150,24150,6
|
|
20230808,092900,408890100,24100,24100,24100,24100,1
|
|
20230808,092800,408866000,24100,24150,24150,24100,37
|
|
20230808,092700,407973500,24200,24200,24200,24200,220
|
|
20230808,092600,402649500,24200,24200,24200,24200,75
|
|
20230808,092500,400834500,24200,24200,24200,24200,287
|
|
20230808,092400,393889100,24150,24150,24150,24150,193
|
|
20230808,092300,389228150,24100,24100,24100,24100,349
|
|
20230808,092200,380817250,24000,23950,24000,23950,296
|
|
20230808,092100,373717750,23950,24000,24000,23950,138
|
|
20230808,092000,370412550,24000,24000,24000,24000,101
|
|
20230808,091900,367988550,24000,24050,24050,23950,550
|
|
20230808,091800,354804450,24050,24050,24050,24050,1
|
|
20230808,091700,354780400,24000,24250,24250,24000,985
|
|
20230808,091600,330908400,24200,24150,24200,24150,729
|
|
20230808,091500,313299000,24200,24150,24200,24150,710
|
|
20230808,091400,296144400,24100,24050,24150,23950,650
|
|
20230808,091300,280489000,24050,24100,24100,23900,144
|
|
20230808,091200,277031650,24100,24150,24150,23900,256
|
|
20230808,091100,270878500,23900,23900,23900,23900,49
|
|
20230808,091000,269707400,23850,24000,24000,23800,2331
|
|
20230808,090900,213928150,24000,24150,24150,24000,812
|
|
20230808,090800,194388150,24150,24150,24150,24150,220
|
|
20230808,090700,189075150,24050,24050,24050,24050,0
|
|
20230808,090600,189075150,24050,24050,24050,24050,336
|
|
20230808,090500,180994350,24050,24050,24050,24000,338
|
|
20230808,090400,172865550,24050,24050,24050,24000,314
|
|
20230808,090300,165314950,24050,24150,24150,24050,1663
|
|
20230808,090200,125187150,24250,24250,24250,24150,413
|
|
20230808,090100,115198200,24250,24050,24250,24000,2792
|
|
20230808,090000,47852100,24250,24250,24250,24050,1978
|