708 lines
37 KiB
CSV
708 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,204500,3332656050,23000,23000,23000,23000,1814
|
|
20230809,204400,3332656050,23000,23000,23000,23000,0
|
|
20230809,204300,3332656050,23000,23000,23000,23000,0
|
|
20230809,204200,3332656050,23000,23000,23000,23000,0
|
|
20230809,204100,3332656050,23000,23000,23000,23000,0
|
|
20230809,204000,3332656050,23000,23000,23000,23000,0
|
|
20230809,203900,3332656050,23000,23000,23000,23000,0
|
|
20230809,203800,3332656050,23000,23000,23000,23000,0
|
|
20230809,203700,3332656050,23000,23000,23000,23000,0
|
|
20230809,203600,3332656050,23000,23000,23000,23000,0
|
|
20230809,203500,3332656050,23000,23000,23000,23000,0
|
|
20230809,203400,3332656050,23000,23000,23000,23000,0
|
|
20230809,203300,3332656050,23000,23000,23000,23000,0
|
|
20230809,203200,3332656050,23000,23000,23000,23000,0
|
|
20230809,203100,3332656050,23000,23000,23000,23000,0
|
|
20230809,203000,3332656050,23000,23000,23000,23000,0
|
|
20230809,202900,3332656050,23000,23000,23000,23000,0
|
|
20230809,202800,3332656050,23000,23000,23000,23000,0
|
|
20230809,202700,3332656050,23000,23000,23000,23000,0
|
|
20230809,202600,3332656050,23000,23000,23000,23000,0
|
|
20230809,202500,3332656050,23000,23000,23000,23000,0
|
|
20230809,202400,3332656050,23000,23000,23000,23000,0
|
|
20230809,202300,3332656050,23000,23000,23000,23000,0
|
|
20230809,202200,3332656050,23000,23000,23000,23000,0
|
|
20230809,202100,3332656050,23000,23000,23000,23000,0
|
|
20230809,202000,3332656050,23000,23000,23000,23000,0
|
|
20230809,201900,3332656050,23000,23000,23000,23000,0
|
|
20230809,201800,3332656050,23000,23000,23000,23000,0
|
|
20230809,201700,3332656050,23000,23000,23000,23000,0
|
|
20230809,201600,3332656050,23000,23000,23000,23000,0
|
|
20230809,201500,3332656050,23000,23000,23000,23000,1814
|
|
20230809,201400,3332656050,23000,23000,23000,23000,0
|
|
20230809,201300,3332656050,23000,23000,23000,23000,0
|
|
20230809,201200,3332656050,23000,23000,23000,23000,0
|
|
20230809,201100,3332656050,23000,23000,23000,23000,0
|
|
20230809,201000,3332656050,23000,23000,23000,23000,0
|
|
20230809,200900,3332656050,23000,23000,23000,23000,0
|
|
20230809,200800,3332656050,23000,23000,23000,23000,0
|
|
20230809,200700,3332656050,23000,23000,23000,23000,0
|
|
20230809,200600,3332656050,23000,23000,23000,23000,0
|
|
20230809,200500,3332656050,23000,23000,23000,23000,0
|
|
20230809,200400,3332656050,23000,23000,23000,23000,0
|
|
20230809,200300,3332656050,23000,23000,23000,23000,0
|
|
20230809,200200,3332656050,23000,23000,23000,23000,0
|
|
20230809,200100,3332656050,23000,23000,23000,23000,0
|
|
20230809,200000,3332656050,23000,23000,23000,23000,0
|
|
20230809,195900,3332656050,23000,23000,23000,23000,0
|
|
20230809,195800,3332656050,23000,23000,23000,23000,0
|
|
20230809,195700,3332656050,23000,23000,23000,23000,0
|
|
20230809,195600,3332656050,23000,23000,23000,23000,0
|
|
20230809,195500,3332656050,23000,23000,23000,23000,0
|
|
20230809,195400,3332656050,23000,23000,23000,23000,0
|
|
20230809,195300,3332656050,23000,23000,23000,23000,0
|
|
20230809,195200,3332656050,23000,23000,23000,23000,0
|
|
20230809,195100,3332656050,23000,23000,23000,23000,0
|
|
20230809,195000,3332656050,23000,23000,23000,23000,0
|
|
20230809,194900,3332656050,23000,23000,23000,23000,0
|
|
20230809,194800,3332656050,23000,23000,23000,23000,0
|
|
20230809,194700,3332656050,23000,23000,23000,23000,0
|
|
20230809,194600,3332656050,23000,23000,23000,23000,0
|
|
20230809,194500,3332656050,23000,23000,23000,23000,1814
|
|
20230809,194400,3332656050,23000,23000,23000,23000,0
|
|
20230809,194300,3332656050,23000,23000,23000,23000,0
|
|
20230809,194200,3332656050,23000,23000,23000,23000,0
|
|
20230809,194100,3332656050,23000,23000,23000,23000,0
|
|
20230809,194000,3332656050,23000,23000,23000,23000,0
|
|
20230809,193900,3332656050,23000,23000,23000,23000,0
|
|
20230809,193800,3332656050,23000,23000,23000,23000,0
|
|
20230809,193700,3332656050,23000,23000,23000,23000,0
|
|
20230809,193600,3332656050,23000,23000,23000,23000,0
|
|
20230809,193500,3332656050,23000,23000,23000,23000,0
|
|
20230809,193400,3332656050,23000,23000,23000,23000,0
|
|
20230809,193300,3332656050,23000,23000,23000,23000,0
|
|
20230809,193200,3332656050,23000,23000,23000,23000,0
|
|
20230809,193100,3332656050,23000,23000,23000,23000,0
|
|
20230809,193000,3332656050,23000,23000,23000,23000,0
|
|
20230809,192900,3332656050,23000,23000,23000,23000,0
|
|
20230809,192800,3332656050,23000,23000,23000,23000,0
|
|
20230809,192700,3332656050,23000,23000,23000,23000,0
|
|
20230809,192600,3332656050,23000,23000,23000,23000,0
|
|
20230809,192500,3332656050,23000,23000,23000,23000,0
|
|
20230809,192400,3332656050,23000,23000,23000,23000,0
|
|
20230809,192300,3332656050,23000,23000,23000,23000,0
|
|
20230809,192200,3332656050,23000,23000,23000,23000,0
|
|
20230809,192100,3332656050,23000,23000,23000,23000,0
|
|
20230809,192000,3332656050,23000,23000,23000,23000,0
|
|
20230809,191900,3332656050,23000,23000,23000,23000,0
|
|
20230809,191800,3332656050,23000,23000,23000,23000,0
|
|
20230809,191700,3332656050,23000,23000,23000,23000,0
|
|
20230809,191600,3332656050,23000,23000,23000,23000,0
|
|
20230809,191500,3332656050,23000,23000,23000,23000,1814
|
|
20230809,191400,3332656050,23000,23000,23000,23000,0
|
|
20230809,191300,3332656050,23000,23000,23000,23000,0
|
|
20230809,191200,3332656050,23000,23000,23000,23000,0
|
|
20230809,191100,3332656050,23000,23000,23000,23000,0
|
|
20230809,191000,3332656050,23000,23000,23000,23000,0
|
|
20230809,190900,3332656050,23000,23000,23000,23000,0
|
|
20230809,190800,3332656050,23000,23000,23000,23000,0
|
|
20230809,190700,3332656050,23000,23000,23000,23000,0
|
|
20230809,190600,3332656050,23000,23000,23000,23000,0
|
|
20230809,190500,3332656050,23000,23000,23000,23000,0
|
|
20230809,190400,3332656050,23000,23000,23000,23000,0
|
|
20230809,190300,3332656050,23000,23000,23000,23000,0
|
|
20230809,190200,3332656050,23000,23000,23000,23000,0
|
|
20230809,190100,3332656050,23000,23000,23000,23000,0
|
|
20230809,190000,3332656050,23000,23000,23000,23000,0
|
|
20230809,185900,3332656050,23000,23000,23000,23000,0
|
|
20230809,185800,3332656050,23000,23000,23000,23000,0
|
|
20230809,185700,3332656050,23000,23000,23000,23000,0
|
|
20230809,185600,3332656050,23000,23000,23000,23000,0
|
|
20230809,185500,3332656050,23000,23000,23000,23000,0
|
|
20230809,185400,3332656050,23000,23000,23000,23000,0
|
|
20230809,185300,3332656050,23000,23000,23000,23000,0
|
|
20230809,185200,3332656050,23000,23000,23000,23000,0
|
|
20230809,185100,3332656050,23000,23000,23000,23000,0
|
|
20230809,185000,3332656050,23000,23000,23000,23000,0
|
|
20230809,184900,3332656050,23000,23000,23000,23000,0
|
|
20230809,184800,3332656050,23000,23000,23000,23000,0
|
|
20230809,184700,3332656050,23000,23000,23000,23000,0
|
|
20230809,184600,3332656050,23000,23000,23000,23000,0
|
|
20230809,184500,3332656050,23000,23000,23000,23000,1814
|
|
20230809,184400,3332656050,23000,23000,23000,23000,0
|
|
20230809,184300,3332656050,23000,23000,23000,23000,0
|
|
20230809,184200,3332656050,23000,23000,23000,23000,0
|
|
20230809,184100,3332656050,23000,23000,23000,23000,0
|
|
20230809,184000,3332656050,23000,23000,23000,23000,0
|
|
20230809,183900,3332656050,23000,23000,23000,23000,0
|
|
20230809,183800,3332656050,23000,23000,23000,23000,0
|
|
20230809,183700,3332656050,23000,23000,23000,23000,0
|
|
20230809,183600,3332656050,23000,23000,23000,23000,0
|
|
20230809,183500,3332656050,23000,23000,23000,23000,0
|
|
20230809,183400,3332656050,23000,23000,23000,23000,0
|
|
20230809,183300,3332656050,23000,23000,23000,23000,0
|
|
20230809,183200,3332656050,23000,23000,23000,23000,0
|
|
20230809,183100,3332656050,23000,23000,23000,23000,0
|
|
20230809,183000,3332656050,23000,23000,23000,23000,0
|
|
20230809,182900,3332656050,23000,23000,23000,23000,0
|
|
20230809,182800,3332656050,23000,23000,23000,23000,0
|
|
20230809,182700,3332656050,23000,23000,23000,23000,0
|
|
20230809,182600,3332656050,23000,23000,23000,23000,0
|
|
20230809,182500,3332656050,23000,23000,23000,23000,0
|
|
20230809,182400,3332656050,23000,23000,23000,23000,0
|
|
20230809,182300,3332656050,23000,23000,23000,23000,0
|
|
20230809,182200,3332656050,23000,23000,23000,23000,0
|
|
20230809,182100,3332656050,23000,23000,23000,23000,0
|
|
20230809,182000,3332656050,23000,23000,23000,23000,0
|
|
20230809,181900,3332656050,23000,23000,23000,23000,0
|
|
20230809,181800,3332656050,23000,23000,23000,23000,0
|
|
20230809,181700,3332656050,23000,23000,23000,23000,0
|
|
20230809,181600,3332656050,23000,23000,23000,23000,0
|
|
20230809,181500,3332656050,23000,23000,23000,23000,1814
|
|
20230809,181400,3332656050,23000,23000,23000,23000,0
|
|
20230809,181300,3332656050,23000,23000,23000,23000,0
|
|
20230809,181200,3332656050,23000,23000,23000,23000,0
|
|
20230809,181100,3332656050,23000,23000,23000,23000,0
|
|
20230809,181000,3332656050,23000,23000,23000,23000,0
|
|
20230809,180900,3332656050,23000,23000,23000,23000,0
|
|
20230809,180800,3332656050,23000,23000,23000,23000,0
|
|
20230809,180700,3332656050,23000,23000,23000,23000,0
|
|
20230809,180600,3332656050,23000,23000,23000,23000,0
|
|
20230809,180500,3332656050,23000,23000,23000,23000,0
|
|
20230809,180400,3332656050,23000,23000,23000,23000,0
|
|
20230809,180300,3332656050,23000,23000,23000,23000,0
|
|
20230809,180200,3332656050,23000,23000,23000,23000,0
|
|
20230809,180100,3332656050,23000,23000,23000,23000,0
|
|
20230809,180000,3332656050,23000,23000,23000,23000,0
|
|
20230809,175900,3332656050,23000,23000,23000,23000,0
|
|
20230809,175800,3332656050,23000,23000,23000,23000,0
|
|
20230809,175700,3332656050,23000,23000,23000,23000,0
|
|
20230809,175600,3332656050,23000,23000,23000,23000,0
|
|
20230809,175500,3332656050,23000,23000,23000,23000,0
|
|
20230809,175400,3332656050,23000,23000,23000,23000,0
|
|
20230809,175300,3332656050,23000,23000,23000,23000,0
|
|
20230809,175200,3332656050,23000,23000,23000,23000,0
|
|
20230809,175100,3332656050,23000,23000,23000,23000,0
|
|
20230809,175000,3332656050,23000,23000,23000,23000,0
|
|
20230809,174900,3332656050,23000,23000,23000,23000,0
|
|
20230809,174800,3332656050,23000,23000,23000,23000,0
|
|
20230809,174700,3332656050,23000,23000,23000,23000,0
|
|
20230809,174600,3332656050,23000,23000,23000,23000,0
|
|
20230809,174500,3332656050,23000,23000,23000,23000,1814
|
|
20230809,174400,3332656050,23000,23000,23000,23000,0
|
|
20230809,174300,3332656050,23000,23000,23000,23000,0
|
|
20230809,174200,3332656050,23000,23000,23000,23000,0
|
|
20230809,174100,3332656050,23000,23000,23000,23000,0
|
|
20230809,174000,3332656050,23000,23000,23000,23000,0
|
|
20230809,173900,3332656050,23000,23000,23000,23000,0
|
|
20230809,173800,3332656050,23000,23000,23000,23000,0
|
|
20230809,173700,3332656050,23000,23000,23000,23000,0
|
|
20230809,173600,3332656050,23000,23000,23000,23000,0
|
|
20230809,173500,3332656050,23000,23000,23000,23000,0
|
|
20230809,173400,3332656050,23000,23000,23000,23000,0
|
|
20230809,173300,3332656050,23000,23000,23000,23000,0
|
|
20230809,173200,3332656050,23000,23000,23000,23000,0
|
|
20230809,173100,3332656050,23000,23000,23000,23000,0
|
|
20230809,173000,3332656050,23000,23000,23000,23000,0
|
|
20230809,172900,3332656050,23000,23000,23000,23000,0
|
|
20230809,172800,3332656050,23000,23000,23000,23000,0
|
|
20230809,172700,3332656050,23000,23000,23000,23000,0
|
|
20230809,172600,3332656050,23000,23000,23000,23000,0
|
|
20230809,172500,3332656050,23000,23000,23000,23000,0
|
|
20230809,172400,3332656050,23000,23000,23000,23000,0
|
|
20230809,172300,3332656050,23000,23000,23000,23000,0
|
|
20230809,172200,3332656050,23000,23000,23000,23000,0
|
|
20230809,172100,3332656050,23000,23000,23000,23000,0
|
|
20230809,172000,3332656050,23000,23000,23000,23000,0
|
|
20230809,171900,3332656050,23000,23000,23000,23000,0
|
|
20230809,171800,3332656050,23000,23000,23000,23000,0
|
|
20230809,171700,3332656050,23000,23000,23000,23000,0
|
|
20230809,171600,3332656050,23000,23000,23000,23000,0
|
|
20230809,171500,3332656050,23000,23000,23000,23000,1814
|
|
20230809,171400,3332656050,23000,23000,23000,23000,0
|
|
20230809,171300,3332656050,23000,23000,23000,23000,0
|
|
20230809,171200,3332656050,23000,23000,23000,23000,0
|
|
20230809,171100,3332656050,23000,23000,23000,23000,0
|
|
20230809,171000,3332656050,23000,23000,23000,23000,0
|
|
20230809,170900,3332656050,23000,23000,23000,23000,0
|
|
20230809,170800,3332656050,23000,23000,23000,23000,0
|
|
20230809,170700,3332656050,23000,23000,23000,23000,0
|
|
20230809,170600,3332656050,23000,23000,23000,23000,0
|
|
20230809,170500,3332656050,23000,23000,23000,23000,0
|
|
20230809,170400,3332656050,23000,23000,23000,23000,0
|
|
20230809,170300,3332656050,23000,23000,23000,23000,0
|
|
20230809,170200,3332656050,23000,23000,23000,23000,0
|
|
20230809,170100,3332656050,23000,23000,23000,23000,0
|
|
20230809,170000,3332656050,23000,23000,23000,23000,0
|
|
20230809,165900,3332656050,23000,23000,23000,23000,0
|
|
20230809,165800,3332656050,23000,23000,23000,23000,0
|
|
20230809,165700,3332656050,23000,23000,23000,23000,0
|
|
20230809,165600,3332656050,23000,23000,23000,23000,0
|
|
20230809,165500,3332656050,23000,23000,23000,23000,0
|
|
20230809,165400,3332656050,23000,23000,23000,23000,0
|
|
20230809,165300,3332656050,23000,23000,23000,23000,0
|
|
20230809,165200,3332656050,23000,23000,23000,23000,0
|
|
20230809,165100,3332656050,23000,23000,23000,23000,0
|
|
20230809,165000,3332656050,23000,23000,23000,23000,0
|
|
20230809,164900,3332656050,23000,23000,23000,23000,0
|
|
20230809,164800,3332656050,23000,23000,23000,23000,0
|
|
20230809,164700,3332656050,23000,23000,23000,23000,0
|
|
20230809,164600,3332656050,23000,23000,23000,23000,0
|
|
20230809,164500,3332656050,23000,23000,23000,23000,1814
|
|
20230809,164400,3332656050,23000,23000,23000,23000,0
|
|
20230809,164300,3332656050,23000,23000,23000,23000,0
|
|
20230809,164200,3332656050,23000,23000,23000,23000,0
|
|
20230809,164100,3332656050,23000,23000,23000,23000,0
|
|
20230809,164000,3332656050,23000,23000,23000,23000,0
|
|
20230809,163900,3332656050,23000,23000,23000,23000,0
|
|
20230809,163800,3332656050,23000,23000,23000,23000,0
|
|
20230809,163700,3332656050,23000,23000,23000,23000,0
|
|
20230809,163600,3332656050,23000,23000,23000,23000,0
|
|
20230809,163500,3332656050,23000,23000,23000,23000,0
|
|
20230809,163400,3332656050,23000,23000,23000,23000,0
|
|
20230809,163300,3332656050,23000,23000,23000,23000,0
|
|
20230809,163200,3332656050,23000,23000,23000,23000,0
|
|
20230809,163100,3332656050,23000,23000,23000,23000,0
|
|
20230809,163000,3332656050,23000,23000,23000,23000,0
|
|
20230809,162900,3332656050,23000,23000,23000,23000,0
|
|
20230809,162800,3332656050,23000,23000,23000,23000,0
|
|
20230809,162700,3332656050,23000,23000,23000,23000,0
|
|
20230809,162600,3332656050,23000,23000,23000,23000,0
|
|
20230809,162500,3332656050,23000,23000,23000,23000,0
|
|
20230809,162400,3332656050,23000,23000,23000,23000,0
|
|
20230809,162300,3332656050,23000,23000,23000,23000,0
|
|
20230809,162200,3332656050,23000,23000,23000,23000,0
|
|
20230809,162100,3332656050,23000,23000,23000,23000,0
|
|
20230809,162000,3332656050,23000,23000,23000,23000,0
|
|
20230809,161900,3332656050,23000,23000,23000,23000,0
|
|
20230809,161800,3332656050,23000,23000,23000,23000,0
|
|
20230809,161700,3332656050,23000,23000,23000,23000,0
|
|
20230809,161600,3332656050,23000,23000,23000,23000,0
|
|
20230809,161500,3332656050,23000,23000,23000,23000,1814
|
|
20230809,161400,3332656050,23000,23000,23000,23000,0
|
|
20230809,161300,3332656050,23000,23000,23000,23000,0
|
|
20230809,161200,3332656050,23000,23000,23000,23000,0
|
|
20230809,161100,3332656050,23000,23000,23000,23000,0
|
|
20230809,161000,3332656050,23000,23000,23000,23000,0
|
|
20230809,160900,3332656050,23000,23000,23000,23000,0
|
|
20230809,160800,3332656050,23000,23000,23000,23000,0
|
|
20230809,160700,3332656050,23000,23000,23000,23000,0
|
|
20230809,160600,3332656050,23000,23000,23000,23000,0
|
|
20230809,160500,3332656050,23000,23000,23000,23000,0
|
|
20230809,160400,3332656050,23000,23000,23000,23000,0
|
|
20230809,160300,3332656050,23000,23000,23000,23000,0
|
|
20230809,160200,3332656050,23000,23000,23000,23000,0
|
|
20230809,160100,3332656050,23000,23000,23000,23000,0
|
|
20230809,160000,3332656050,23000,23000,23000,23000,0
|
|
20230809,155900,3332656050,23000,23000,23000,23000,0
|
|
20230809,155800,3332656050,23000,23000,23000,23000,0
|
|
20230809,155700,3332656050,23000,23000,23000,23000,0
|
|
20230809,155600,3332656050,23000,23000,23000,23000,0
|
|
20230809,155500,3332656050,23000,23000,23000,23000,0
|
|
20230809,155400,3332656050,23000,23000,23000,23000,0
|
|
20230809,155300,3332656050,23000,23000,23000,23000,0
|
|
20230809,155200,3332656050,23000,23000,23000,23000,0
|
|
20230809,155100,3332656050,23000,23000,23000,23000,0
|
|
20230809,155000,3332656050,23000,23000,23000,23000,0
|
|
20230809,154900,3332656050,23000,23000,23000,23000,0
|
|
20230809,154800,3332656050,23000,23000,23000,23000,0
|
|
20230809,154700,3332656050,23000,23000,23000,23000,0
|
|
20230809,154600,3332656050,23000,23000,23000,23000,0
|
|
20230809,154500,3332656050,23000,23000,23000,23000,1814
|
|
20230809,154400,3332656050,23000,23000,23000,23000,0
|
|
20230809,154300,3332656050,23000,23000,23000,23000,0
|
|
20230809,154200,3332656050,23000,23000,23000,23000,0
|
|
20230809,154100,3332656050,23000,23000,23000,23000,0
|
|
20230809,154000,3332656050,23000,23000,23000,23000,0
|
|
20230809,153900,3332656050,23000,23000,23000,23000,0
|
|
20230809,153800,3332656050,23000,23000,23000,23000,0
|
|
20230809,153700,3332656050,23000,23000,23000,23000,0
|
|
20230809,153600,3332656050,23000,23000,23000,23000,0
|
|
20230809,153500,3332656050,23000,23000,23000,23000,0
|
|
20230809,153400,3332656050,23000,23000,23000,23000,0
|
|
20230809,153300,3332656050,23000,23000,23000,23000,0
|
|
20230809,153200,3332656050,23000,23000,23000,23000,0
|
|
20230809,153100,3332656050,23000,23000,23000,23000,0
|
|
20230809,153000,3332656050,23000,23000,23000,23000,1814
|
|
20230809,152900,3290934050,22950,22950,22950,22950,0
|
|
20230809,152800,3290934050,22950,22950,22950,22950,0
|
|
20230809,152700,3290934050,22950,22950,22950,22950,0
|
|
20230809,152600,3290934050,22950,22950,22950,22950,0
|
|
20230809,152500,3290934050,22950,22950,22950,22950,0
|
|
20230809,152400,3290934050,22950,22950,22950,22950,0
|
|
20230809,152300,3290934050,22950,22950,22950,22950,0
|
|
20230809,152200,3290934050,22950,22950,22950,22950,0
|
|
20230809,152100,3290934050,22950,22950,22950,22950,0
|
|
20230809,152000,3290934050,22950,22950,22950,22950,0
|
|
20230809,151900,3290934050,22950,23000,23000,22950,129
|
|
20230809,151800,3287969550,23000,22950,23000,22950,145
|
|
20230809,151700,3284636050,22950,22950,22950,22950,330
|
|
20230809,151600,3277062550,22950,22950,22950,22950,324
|
|
20230809,151500,3269626750,22950,22950,22950,22900,1365
|
|
20230809,151400,3238344100,22950,22950,22950,22950,266
|
|
20230809,151300,3232239400,22950,22900,22950,22900,642
|
|
20230809,151200,3217518250,22900,22850,22900,22850,93
|
|
20230809,151100,3215393150,22900,22900,22900,22900,105
|
|
20230809,151000,3212988650,22850,22900,22900,22850,124
|
|
20230809,150900,3210150250,22850,22850,22850,22850,50
|
|
20230809,150800,3209007750,22850,22850,22850,22850,4
|
|
20230809,150700,3208916350,22850,22850,22850,22850,0
|
|
20230809,150600,3208916350,22850,22900,22900,22850,78
|
|
20230809,150500,3207130750,22900,22850,22900,22850,99
|
|
20230809,150400,3204868550,22850,22850,22850,22850,0
|
|
20230809,150300,3204868550,22850,22850,22850,22850,36
|
|
20230809,150200,3204045950,22850,22850,22850,22850,44
|
|
20230809,150100,3203040550,22850,22850,22850,22850,8
|
|
20230809,150000,3202857750,22850,22850,22850,22850,1
|
|
20230809,145900,3202834900,22850,22800,22850,22800,532
|
|
20230809,145800,3190685300,22800,22850,22850,22800,423
|
|
20230809,145700,3181040650,22850,22850,22850,22800,40
|
|
20230809,145600,3180128550,22800,22800,22850,22800,360
|
|
20230809,145500,3171920100,22800,22800,22800,22800,48
|
|
20230809,145400,3170825700,22750,22850,22850,22750,68
|
|
20230809,145300,3169275700,22750,22750,22750,22750,38
|
|
20230809,145200,3168411200,22750,22800,22850,22750,55
|
|
20230809,145100,3167158700,22800,22800,22850,22800,97
|
|
20230809,145000,3164943950,22800,22750,22800,22750,143
|
|
20230809,144900,3161685500,22800,22750,22800,22750,139
|
|
20230809,144800,3158518250,22800,22800,22800,22750,96
|
|
20230809,144700,3156332950,22800,22800,22800,22800,229
|
|
20230809,144600,3151111750,22800,22800,22800,22800,39
|
|
20230809,144500,3150222550,22800,22800,22800,22800,39
|
|
20230809,144400,3149333350,22800,22800,22800,22800,39
|
|
20230809,144300,3148444150,22800,22800,22800,22800,39
|
|
20230809,144200,3147554950,22850,22800,22850,22800,268
|
|
20230809,144100,3141443150,22800,22950,22950,22800,239
|
|
20230809,144000,3135968950,22950,22800,23000,22800,730
|
|
20230809,143900,3119253750,22750,22800,22800,22750,1857
|
|
20230809,143800,3076917200,22750,22850,22850,22750,274
|
|
20230809,143700,3070671450,22800,22800,22800,22800,39
|
|
20230809,143600,3069782250,22800,22800,22900,22800,853
|
|
20230809,143500,3050282450,22800,22850,22850,22800,752
|
|
20230809,143400,3033101200,22850,22900,22950,22850,41
|
|
20230809,143300,3032164200,22850,22850,22900,22850,90
|
|
20230809,143200,3030107150,22900,22850,22900,22850,125
|
|
20230809,143100,3027248900,22850,22850,22850,22850,929
|
|
20230809,143000,3006021250,22900,22900,22900,22900,719
|
|
20230809,142900,2989556150,22900,22900,22900,22900,47
|
|
20230809,142800,2988479850,22950,22950,22950,22900,50
|
|
20230809,142700,2987334300,22900,22900,22900,22900,97
|
|
20230809,142600,2985113000,22900,22950,22950,22900,63
|
|
20230809,142500,2983669700,22950,22950,22950,22900,93
|
|
20230809,142400,2981537300,22900,22950,22950,22900,44
|
|
20230809,142300,2980529450,22900,22950,22950,22900,58
|
|
20230809,142200,2979200300,22950,22950,22950,22950,215
|
|
20230809,142100,2974266050,22950,22950,23000,22950,69
|
|
20230809,142000,2972681250,22900,22950,23000,22900,350
|
|
20230809,141900,2964646850,22900,22950,22950,22900,85
|
|
20230809,141800,2962698050,22850,22900,22900,22850,101
|
|
20230809,141700,2960387100,22900,22900,22900,22850,192
|
|
20230809,141600,2955992250,22900,22800,22900,22800,383
|
|
20230809,141500,2947228850,22800,22800,22850,22800,58
|
|
20230809,141400,2945906400,22850,22800,22850,22800,163
|
|
20230809,141300,2942183800,22800,22800,22800,22800,39
|
|
20230809,141200,2941294600,22800,22800,22800,22800,39
|
|
20230809,141100,2940405400,22800,22800,22800,22800,39
|
|
20230809,141000,2939516200,22750,22800,22800,22750,62
|
|
20230809,140900,2938104550,22800,22800,22800,22800,39
|
|
20230809,140800,2937215350,22800,22800,22800,22800,65
|
|
20230809,140700,2935733350,22900,22800,22900,22800,84
|
|
20230809,140600,2933816950,22800,22800,22800,22800,25
|
|
20230809,140500,2933246950,22800,22800,22800,22700,413
|
|
20230809,140400,2923834450,22700,22750,22850,22700,788
|
|
20230809,140300,2905887700,22800,22800,22800,22700,2217
|
|
20230809,140200,2855352150,22750,22850,22850,22750,690
|
|
20230809,140100,2839613750,22850,22850,22850,22800,137
|
|
20230809,140000,2836485250,22800,22800,22800,22800,69
|
|
20230809,135900,2834912050,22800,22700,22800,22700,157
|
|
20230809,135800,2831340850,22750,22700,22750,22700,147
|
|
20230809,135700,2827998550,22700,22700,22700,22700,39
|
|
20230809,135600,2827113250,22750,22700,22750,22700,82
|
|
20230809,135500,2825251000,22650,22700,22700,22650,41
|
|
20230809,135400,2824322250,22650,22750,22750,22650,128
|
|
20230809,135300,2821415300,22700,22650,22750,22650,142
|
|
20230809,135200,2818193800,22700,22650,22700,22650,41
|
|
20230809,135100,2817265050,22650,22650,22650,22650,60
|
|
20230809,135000,2815906050,22650,22600,22700,22600,155
|
|
20230809,134900,2812402200,22600,22650,22750,22600,389
|
|
20230809,134800,2803571550,22600,22700,22700,22600,170
|
|
20230809,134700,2799718350,22600,22600,22600,22600,39
|
|
20230809,134600,2798836950,22600,22600,22600,22550,128
|
|
20230809,134500,2795947950,22550,22550,22550,22550,339
|
|
20230809,134400,2788303500,22550,22600,22600,22550,40
|
|
20230809,134300,2787401450,22550,22550,22550,22550,39
|
|
20230809,134200,2786522000,22550,22550,22600,22550,154
|
|
20230809,134100,2783044900,22600,22650,22650,22550,51
|
|
20230809,134000,2781894200,22600,22700,22700,22600,365
|
|
20230809,133900,2773642850,22650,22450,22650,22450,1099
|
|
20230809,133800,2748876300,22400,22450,22450,22400,1107
|
|
20230809,133700,2724053600,22400,22450,22450,22400,540
|
|
20230809,133600,2711948800,22400,22450,22450,22400,3347
|
|
20230809,133500,2636923600,22500,22500,22500,22450,1697
|
|
20230809,133400,2598818050,22550,22550,22550,22550,41
|
|
20230809,133300,2597893500,22550,22500,22550,22500,62
|
|
20230809,133200,2596497350,22550,22550,22550,22500,164
|
|
20230809,133100,2592799950,22450,22500,22550,22450,1309
|
|
20230809,133000,2563386100,22500,22500,22550,22500,696
|
|
20230809,132900,2547725650,22500,22550,22550,22500,222
|
|
20230809,132800,2542722000,22550,22500,22550,22500,144
|
|
20230809,132700,2539477000,22550,22500,22550,22500,52
|
|
20230809,132600,2538306500,22450,22550,22550,22450,338
|
|
20230809,132500,2530700100,22550,22550,22600,22450,4024
|
|
20230809,132400,2440065450,22550,22700,22700,22550,2203
|
|
20230809,132300,2390255900,22700,22650,22700,22650,785
|
|
20230809,132200,2372448600,22600,22700,22700,22600,298
|
|
20230809,132100,2365687900,22700,22650,22700,22650,61
|
|
20230809,132000,2364305150,22600,22700,22700,22600,48
|
|
20230809,131900,2363219450,22650,22650,22650,22600,175
|
|
20230809,131800,2359257650,22600,22650,22650,22600,929
|
|
20230809,131700,2338230750,22650,22700,22700,22650,1655
|
|
20230809,131600,2300744100,22700,22750,22750,22700,1786
|
|
20230809,131500,2260200700,22750,22800,22800,22750,87
|
|
20230809,131400,2258220950,22850,22750,22850,22750,40
|
|
20230809,131300,2257310850,22850,22800,22850,22750,2041
|
|
20230809,131200,2210877850,22900,23000,23000,22750,847
|
|
20230809,131100,2191567300,22800,22950,22950,22800,1256
|
|
20230809,131000,2162817150,22850,22850,22900,22850,181
|
|
20230809,130900,2158675500,22850,22900,22900,22850,14
|
|
20230809,130800,2158355550,22900,22850,22900,22800,1005
|
|
20230809,130700,2135378900,22800,22850,22850,22800,483
|
|
20230809,130600,2124347750,22900,22900,22900,22900,19
|
|
20230809,130500,2123912650,22950,22950,22950,22900,680
|
|
20230809,130400,2108308600,22950,22850,22950,22850,107
|
|
20230809,130300,2105857500,22900,22900,22900,22900,26
|
|
20230809,130200,2105262100,22850,22850,22850,22850,39
|
|
20230809,130100,2104370950,22850,22850,22900,22850,52
|
|
20230809,130000,2103182150,22850,22900,22900,22850,159
|
|
20230809,125900,2099543000,22900,22800,22900,22800,139
|
|
20230809,125800,2096363800,22800,22950,22950,22800,2743
|
|
20230809,125700,2033711000,22950,23000,23000,22950,843
|
|
20230809,125600,2014323950,22950,23000,23000,22950,42
|
|
20230809,125500,2013359900,23000,23000,23000,23000,147
|
|
20230809,125400,2009978900,23000,23000,23000,22950,41
|
|
20230809,125300,2009037850,22950,22950,22950,22950,39
|
|
20230809,125200,2008142800,22950,23000,23000,22950,40
|
|
20230809,125100,2007224750,23000,23000,23000,23000,29
|
|
20230809,125000,2006557750,22950,22950,22950,22950,78
|
|
20230809,124900,2004767650,23000,23050,23050,23000,1407
|
|
20230809,124800,1972380850,23050,23050,23050,23050,39
|
|
20230809,124700,1971481900,23050,23050,23050,23050,394
|
|
20230809,124600,1962400200,23100,23100,23100,23100,247
|
|
20230809,124500,1956694500,23100,23100,23100,23100,40
|
|
20230809,124400,1955770500,23200,23200,23200,23100,239
|
|
20230809,124300,1950229600,23100,23050,23100,23050,174
|
|
20230809,124200,1946217150,23100,23050,23100,23050,31
|
|
20230809,124100,1945502400,23050,22900,23100,22900,1128
|
|
20230809,124000,1919611800,22850,22900,22900,22850,49
|
|
20230809,123900,1918491650,22900,22900,22900,22850,303
|
|
20230809,123800,1911554900,22900,22900,22900,22900,40
|
|
20230809,123700,1910638900,22850,22900,22900,22850,49
|
|
20230809,123600,1909518750,22850,22850,22850,22850,39
|
|
20230809,123500,1908627600,22800,22750,22850,22750,1638
|
|
20230809,123400,1871237600,22750,22750,22800,22750,1179
|
|
20230809,123300,1844408350,22750,22800,22800,22750,1702
|
|
20230809,123200,1805604700,22800,22800,22800,22800,72
|
|
20230809,123100,1803963100,22850,22850,22850,22800,127
|
|
20230809,123000,1801066450,22850,22850,22850,22850,168
|
|
20230809,122900,1797227650,22850,22850,22850,22850,39
|
|
20230809,122800,1796336500,22900,22900,22900,22850,352
|
|
20230809,122700,1788277650,22900,22850,22900,22850,44
|
|
20230809,122600,1787272000,22900,22900,22900,22800,170
|
|
20230809,122500,1783382900,22800,22850,22850,22800,1244
|
|
20230809,122400,1754961850,22850,22850,22850,22850,839
|
|
20230809,122300,1735790700,22850,22900,22900,22850,406
|
|
20230809,122200,1726495450,22850,22900,22900,22850,406
|
|
20230809,122100,1717211150,22900,22900,22950,22900,840
|
|
20230809,122000,1697975100,22900,22950,22950,22900,179
|
|
20230809,121900,1693874850,22950,22950,22950,22950,39
|
|
20230809,121800,1692979800,22950,22950,22950,22950,139
|
|
20230809,121700,1689789750,22900,23000,23000,22900,643
|
|
20230809,121600,1675046600,22950,23050,23050,22950,1063
|
|
20230809,121500,1650614050,23050,23050,23050,23050,39
|
|
20230809,121400,1649715100,23050,23050,23050,23050,511
|
|
20230809,121300,1637936550,23050,23050,23050,23050,64
|
|
20230809,121200,1636461350,23050,23050,23050,23050,39
|
|
20230809,121100,1635562400,23050,23100,23100,23050,60
|
|
20230809,121000,1634179350,23100,23100,23100,23100,62
|
|
20230809,120900,1632747150,23100,23100,23100,23100,62
|
|
20230809,120800,1631314950,23150,23050,23150,23000,941
|
|
20230809,120700,1609636550,23050,23050,23050,23050,43
|
|
20230809,120600,1608645400,23050,23050,23050,23050,39
|
|
20230809,120500,1607746450,23050,23100,23100,23050,689
|
|
20230809,120400,1591840550,23150,23200,23200,23100,1455
|
|
20230809,120300,1558131000,23200,23250,23250,23200,56
|
|
20230809,120200,1556830950,23250,23250,23250,23250,55
|
|
20230809,120100,1555552200,23250,23300,23300,23250,366
|
|
20230809,120000,1547035550,23300,23300,23300,23300,119
|
|
20230809,115900,1544262850,23350,23400,23400,23350,184
|
|
20230809,115800,1539965950,23400,23400,23400,23400,0
|
|
20230809,115700,1539965950,23400,23400,23400,23350,226
|
|
20230809,115600,1534683700,23450,23500,23500,23450,654
|
|
20230809,115500,1519339500,23550,23550,23550,23550,138
|
|
20230809,115400,1516089600,23450,23450,23450,23450,309
|
|
20230809,115300,1508843550,23450,23450,23450,23450,251
|
|
20230809,115200,1502957600,23450,23500,23500,23450,699
|
|
20230809,115100,1486565050,23500,23450,23500,23450,509
|
|
20230809,115000,1474621400,23550,23350,23550,23300,316
|
|
20230809,114900,1467210700,23350,23450,23600,23350,1055
|
|
20230809,114800,1442426700,23450,23700,23700,23450,606
|
|
20230809,114700,1428152150,23750,23350,23750,23350,9638
|
|
20230809,114600,1200397150,23350,23250,23350,23200,1568
|
|
20230809,114500,1163926800,23250,23250,23250,23250,0
|
|
20230809,114400,1163926800,23250,23250,23250,23250,0
|
|
20230809,114300,1163926800,23250,23250,23250,23250,0
|
|
20230809,114200,1163926800,23250,23250,23250,23250,0
|
|
20230809,114100,1163926800,23250,23250,23250,23250,110
|
|
20230809,114000,1161369300,23250,23250,23250,23250,1
|
|
20230809,113900,1161346050,23250,23200,23250,23200,243
|
|
20230809,113800,1155708350,23200,23200,23200,23200,313
|
|
20230809,113700,1148446750,23200,23200,23200,23200,521
|
|
20230809,113600,1136359550,23250,23250,23250,23250,2
|
|
20230809,113500,1136313050,23250,23250,23250,23250,71
|
|
20230809,113400,1134662300,23200,23200,23200,23200,30
|
|
20230809,113300,1133966300,23200,23150,23200,23150,205
|
|
20230809,113200,1129212300,23200,23200,23200,23150,49
|
|
20230809,113100,1128076700,23200,23150,23200,23150,102
|
|
20230809,113000,1125715350,23100,23100,23100,23100,90
|
|
20230809,112900,1123636350,23050,23050,23050,23050,0
|
|
20230809,112800,1123636350,23050,23100,23100,23050,277
|
|
20230809,112700,1117238150,23100,23100,23100,23100,233
|
|
20230809,112600,1111855850,23100,23050,23100,23050,69
|
|
20230809,112500,1110263250,23050,23000,23050,23000,51
|
|
20230809,112400,1109087750,23000,23000,23000,23000,1
|
|
20230809,112300,1109064750,22950,23000,23000,22950,10
|
|
20230809,112200,1108835100,23000,23000,23000,23000,697
|
|
20230809,112100,1092804100,23000,23000,23000,23000,0
|
|
20230809,112000,1092804100,23000,23000,23000,23000,2
|
|
20230809,111900,1092758100,23000,22950,23000,22950,7
|
|
20230809,111800,1092597350,23000,23000,23000,23000,0
|
|
20230809,111700,1092597350,23000,23100,23100,23000,336
|
|
20230809,111600,1084867350,23100,23100,23100,23100,314
|
|
20230809,111500,1077613950,23050,23050,23050,23050,1
|
|
20230809,111400,1077590900,23050,22950,23050,22950,26
|
|
20230809,111300,1076993100,22950,22950,22950,22950,100
|
|
20230809,111200,1074698100,22850,22850,22850,22850,1
|
|
20230809,111100,1074675250,22850,22850,22850,22850,0
|
|
20230809,111000,1074675250,22850,22850,22850,22850,220
|
|
20230809,110900,1069648250,22950,22950,22950,22950,5
|
|
20230809,110800,1069533500,22950,22950,22950,22950,11
|
|
20230809,110700,1069281050,22850,22850,22850,22850,0
|
|
20230809,110600,1069281050,22850,22850,22850,22850,311
|
|
20230809,110500,1062174700,22900,22900,22900,22900,279
|
|
20230809,110400,1055785600,22900,22900,22900,22900,600
|
|
20230809,110300,1042045600,22850,22850,22850,22850,0
|
|
20230809,110200,1042045600,22850,22850,22850,22850,18
|
|
20230809,110100,1041634300,22950,22900,22950,22900,51
|
|
20230809,110000,1040466350,22900,22850,22900,22850,152
|
|
20230809,105900,1036985700,22900,22900,22900,22900,100
|
|
20230809,105800,1034695700,22900,22900,22900,22900,12
|
|
20230809,105700,1034420900,22900,22900,22900,22900,0
|
|
20230809,105600,1034420900,22900,22900,22900,22900,1
|
|
20230809,105500,1034398000,22900,22900,22900,22850,140
|
|
20230809,105400,1031193750,22850,22850,22850,22850,0
|
|
20230809,105300,1031193750,22850,22850,22850,22850,0
|
|
20230809,105200,1031193750,22850,22850,22850,22850,0
|
|
20230809,105100,1031193750,22850,22850,22850,22850,0
|
|
20230809,105000,1031193750,22850,22850,22850,22850,1940
|
|
20230809,104900,986864750,22850,22800,22850,22800,136
|
|
20230809,104800,983757200,22750,22750,22750,22750,0
|
|
20230809,104700,983757200,22750,22800,22800,22750,568
|
|
20230809,104600,970824900,22750,22750,22750,22750,15
|
|
20230809,104500,970483650,22800,22750,22800,22750,737
|
|
20230809,104400,953705900,22750,22800,22850,22750,487
|
|
20230809,104300,942613650,22800,22800,22800,22800,260
|
|
20230809,104200,936685650,22800,23000,23000,22700,7603
|
|
20230809,104100,763188600,23000,23000,23000,23000,3
|
|
20230809,104000,763119600,23000,23000,23000,23000,35
|
|
20230809,103900,762314600,23000,23000,23000,23000,20
|
|
20230809,103800,761854600,23000,23000,23000,23000,0
|
|
20230809,103700,761854600,23000,23000,23000,23000,0
|
|
20230809,103600,761854600,23000,23050,23050,23000,13
|
|
20230809,103500,761555200,22950,23000,23000,22950,226
|
|
20230809,103400,756367950,23000,23000,23000,23000,0
|
|
20230809,103300,756367950,23000,23000,23000,23000,299
|
|
20230809,103200,749490950,23000,23000,23000,23000,3
|
|
20230809,103100,749421950,23000,23000,23000,23000,0
|
|
20230809,103000,749421950,23000,23000,23000,23000,10
|
|
20230809,102900,749191950,23000,23000,23000,23000,0
|
|
20230809,102800,749191950,23000,23050,23050,23000,19
|
|
20230809,102700,748754500,23050,22950,23050,22950,813
|
|
20230809,102600,730061900,22950,22950,22950,22950,236
|
|
20230809,102500,724645700,23000,22950,23000,22950,15
|
|
20230809,102400,724301200,22950,23000,23000,22950,143
|
|
20230809,102300,721014800,23000,22950,23000,22950,420
|
|
20230809,102200,711368450,22950,22950,22950,22950,100
|
|
20230809,102100,709073450,22950,22950,22950,22950,4
|
|
20230809,102000,708981650,22950,22950,22950,22950,0
|
|
20230809,101900,708981650,22950,22900,22950,22900,112
|
|
20230809,101800,706416700,22950,22950,22950,22900,35
|
|
20230809,101700,705614550,22900,22850,22950,22850,333
|
|
20230809,101600,698000400,23000,23000,23000,22900,1510
|
|
20230809,101500,663421000,23000,23000,23000,23000,5
|
|
20230809,101400,663306000,23000,22900,23050,22900,1039
|
|
20230809,101300,639509950,22900,23000,23000,22900,1391
|
|
20230809,101200,607521050,22900,23000,23000,22900,763
|
|
20230809,101100,590039050,23000,23000,23000,23000,50
|
|
20230809,101000,588889050,23000,23000,23000,23000,30
|
|
20230809,100900,588199050,23050,23000,23050,22900,1167
|
|
20230809,100800,561431950,23000,23050,23050,23000,3878
|
|
20230809,100700,472224750,23050,23100,23100,23050,2939
|
|
20230809,100600,404479150,23100,23150,23150,23100,2295
|
|
20230809,100500,351445300,23150,23150,23150,23150,268
|
|
20230809,100400,345241100,23150,23150,23150,23150,554
|
|
20230809,100300,332416000,23150,23200,23200,23150,794
|
|
20230809,100200,314032600,23200,23200,23200,23200,101
|
|
20230809,100100,311689400,23200,23250,23250,23200,443
|
|
20230809,100000,301410900,23200,23200,23200,23200,12
|
|
20230809,095900,301132500,23250,23250,23250,23250,0
|
|
20230809,095800,301132500,23250,23250,23250,23250,0
|
|
20230809,095700,301132500,23250,23300,23300,23250,53
|
|
20230809,095600,299900100,23300,23250,23300,23250,104
|
|
20230809,095500,297477100,23250,23150,23250,23150,93
|
|
20230809,095400,295319550,23250,23250,23250,23200,31
|
|
20230809,095300,294600150,23250,23200,23250,23150,26
|
|
20230809,095200,293997600,23200,23200,23200,23200,20
|
|
20230809,095100,293533600,23150,23300,23350,23150,1253
|
|
20230809,095000,264442000,23250,23250,23250,23250,0
|
|
20230809,094900,264442000,23250,23250,23250,23250,18
|
|
20230809,094800,264023500,23350,23350,23350,23350,0
|
|
20230809,094700,264023500,23350,23350,23350,23350,0
|
|
20230809,094600,264023500,23350,23350,23350,23350,19
|
|
20230809,094500,263579850,23350,23350,23350,23350,136
|
|
20230809,094400,260404250,23350,23300,23350,23250,554
|
|
20230809,094300,247500650,23250,23150,23250,23150,333
|
|
20230809,094200,239760400,23150,23200,23200,23150,821
|
|
20230809,094100,220725500,23250,23250,23250,23250,0
|
|
20230809,094000,220725500,23250,23250,23250,23250,2
|
|
20230809,093900,220679000,23250,23250,23250,23250,500
|
|
20230809,093800,209054000,23200,23200,23200,23200,2
|
|
20230809,093700,209007600,23250,23250,23250,23250,4
|
|
20230809,093600,208914600,23250,23250,23250,23250,0
|
|
20230809,093500,208914600,23250,23200,23250,23200,220
|
|
20230809,093400,203809600,23200,23150,23200,23150,35
|
|
20230809,093300,202997850,23150,23150,23150,23150,608
|
|
20230809,093200,188922650,23250,23150,23250,23150,19
|
|
20230809,093100,188482050,23150,23250,23250,23150,249
|
|
20230809,093000,182713450,23200,23200,23200,23200,90
|
|
20230809,092900,180625450,23200,23200,23200,23200,246
|
|
20230809,092800,174918250,23200,23200,23200,23200,51
|
|
20230809,092700,173735050,23250,23250,23250,23250,0
|
|
20230809,092600,173735050,23250,23200,23250,23200,295
|
|
20230809,092500,166888500,23250,23300,23300,23200,35
|
|
20230809,092400,166075250,23250,23250,23250,23250,0
|
|
20230809,092300,166075250,23250,23250,23250,23250,204
|
|
20230809,092200,161332250,23300,23300,23300,23300,362
|
|
20230809,092100,152897650,23250,23300,23300,23250,106
|
|
20230809,092000,150432000,23300,23300,23300,23300,1
|
|
20230809,091900,150408700,23300,23300,23300,23300,5
|
|
20230809,091800,150292200,23300,23300,23300,23300,4
|
|
20230809,091700,150199000,23300,23300,23300,23300,0
|
|
20230809,091600,150199000,23300,23300,23300,23300,30
|
|
20230809,091500,149500000,23300,23300,23300,23300,15
|
|
20230809,091400,149150500,23300,23400,23400,23300,435
|
|
20230809,091300,139001900,23350,23450,23450,23350,126
|
|
20230809,091200,136054700,23450,23450,23450,23450,47
|
|
20230809,091100,134952550,23500,23450,23500,23450,39
|
|
20230809,091000,134036950,23450,23450,23450,23450,0
|
|
20230809,090900,134036950,23450,23450,23450,23450,47
|
|
20230809,090800,132934800,23450,23450,23450,23450,0
|
|
20230809,090700,132934800,23450,23400,23450,23400,19
|
|
20230809,090600,132490150,23450,23550,23550,23450,256
|
|
20230809,090500,126473350,23600,23600,23600,23600,10
|
|
20230809,090400,126237350,23500,23400,23500,23400,1199
|
|
20230809,090300,98142550,23350,23350,23350,23350,63
|
|
20230809,090200,96671500,23250,23100,23250,23100,2682
|
|
20230809,090100,34488100,23100,23100,23150,23050,454
|
|
20230809,090000,24004650,23050,23300,23300,23050,1038
|