714 lines
37 KiB
CSV
714 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,205100,2463976050,23700,23700,23700,23700,1030
|
|
20230811,205000,2463976050,23700,23700,23700,23700,0
|
|
20230811,204900,2463976050,23700,23700,23700,23700,0
|
|
20230811,204800,2463976050,23700,23700,23700,23700,0
|
|
20230811,204700,2463976050,23700,23700,23700,23700,0
|
|
20230811,204600,2463976050,23700,23700,23700,23700,0
|
|
20230811,204500,2463976050,23700,23700,23700,23700,0
|
|
20230811,204400,2463976050,23700,23700,23700,23700,0
|
|
20230811,204300,2463976050,23700,23700,23700,23700,0
|
|
20230811,204200,2463976050,23700,23700,23700,23700,0
|
|
20230811,204100,2463976050,23700,23700,23700,23700,0
|
|
20230811,204000,2463976050,23700,23700,23700,23700,0
|
|
20230811,203900,2463976050,23700,23700,23700,23700,0
|
|
20230811,203800,2463976050,23700,23700,23700,23700,0
|
|
20230811,203700,2463976050,23700,23700,23700,23700,0
|
|
20230811,203600,2463976050,23700,23700,23700,23700,0
|
|
20230811,203500,2463976050,23700,23700,23700,23700,0
|
|
20230811,203400,2463976050,23700,23700,23700,23700,0
|
|
20230811,203300,2463976050,23700,23700,23700,23700,0
|
|
20230811,203200,2463976050,23700,23700,23700,23700,0
|
|
20230811,203100,2463976050,23700,23700,23700,23700,0
|
|
20230811,203000,2463976050,23700,23700,23700,23700,0
|
|
20230811,202900,2463976050,23700,23700,23700,23700,0
|
|
20230811,202800,2463976050,23700,23700,23700,23700,0
|
|
20230811,202700,2463976050,23700,23700,23700,23700,0
|
|
20230811,202600,2463976050,23700,23700,23700,23700,0
|
|
20230811,202500,2463976050,23700,23700,23700,23700,0
|
|
20230811,202400,2463976050,23700,23700,23700,23700,0
|
|
20230811,202300,2463976050,23700,23700,23700,23700,0
|
|
20230811,202200,2463976050,23700,23700,23700,23700,0
|
|
20230811,202100,2463976050,23700,23700,23700,23700,1030
|
|
20230811,202000,2463976050,23700,23700,23700,23700,0
|
|
20230811,201900,2463976050,23700,23700,23700,23700,0
|
|
20230811,201800,2463976050,23700,23700,23700,23700,0
|
|
20230811,201700,2463976050,23700,23700,23700,23700,0
|
|
20230811,201600,2463976050,23700,23700,23700,23700,0
|
|
20230811,201500,2463976050,23700,23700,23700,23700,0
|
|
20230811,201400,2463976050,23700,23700,23700,23700,0
|
|
20230811,201300,2463976050,23700,23700,23700,23700,0
|
|
20230811,201200,2463976050,23700,23700,23700,23700,0
|
|
20230811,201100,2463976050,23700,23700,23700,23700,0
|
|
20230811,201000,2463976050,23700,23700,23700,23700,0
|
|
20230811,200900,2463976050,23700,23700,23700,23700,0
|
|
20230811,200800,2463976050,23700,23700,23700,23700,0
|
|
20230811,200700,2463976050,23700,23700,23700,23700,0
|
|
20230811,200600,2463976050,23700,23700,23700,23700,0
|
|
20230811,200500,2463976050,23700,23700,23700,23700,0
|
|
20230811,200400,2463976050,23700,23700,23700,23700,0
|
|
20230811,200300,2463976050,23700,23700,23700,23700,0
|
|
20230811,200200,2463976050,23700,23700,23700,23700,0
|
|
20230811,200100,2463976050,23700,23700,23700,23700,0
|
|
20230811,200000,2463976050,23700,23700,23700,23700,0
|
|
20230811,195900,2463976050,23700,23700,23700,23700,0
|
|
20230811,195800,2463976050,23700,23700,23700,23700,0
|
|
20230811,195700,2463976050,23700,23700,23700,23700,0
|
|
20230811,195600,2463976050,23700,23700,23700,23700,0
|
|
20230811,195500,2463976050,23700,23700,23700,23700,0
|
|
20230811,195400,2463976050,23700,23700,23700,23700,0
|
|
20230811,195300,2463976050,23700,23700,23700,23700,0
|
|
20230811,195200,2463976050,23700,23700,23700,23700,0
|
|
20230811,195100,2463976050,23700,23700,23700,23700,1030
|
|
20230811,195000,2463976050,23700,23700,23700,23700,0
|
|
20230811,194900,2463976050,23700,23700,23700,23700,0
|
|
20230811,194800,2463976050,23700,23700,23700,23700,0
|
|
20230811,194700,2463976050,23700,23700,23700,23700,0
|
|
20230811,194600,2463976050,23700,23700,23700,23700,0
|
|
20230811,194500,2463976050,23700,23700,23700,23700,0
|
|
20230811,194400,2463976050,23700,23700,23700,23700,0
|
|
20230811,194300,2463976050,23700,23700,23700,23700,0
|
|
20230811,194200,2463976050,23700,23700,23700,23700,0
|
|
20230811,194100,2463976050,23700,23700,23700,23700,0
|
|
20230811,194000,2463976050,23700,23700,23700,23700,0
|
|
20230811,193900,2463976050,23700,23700,23700,23700,0
|
|
20230811,193800,2463976050,23700,23700,23700,23700,0
|
|
20230811,193700,2463976050,23700,23700,23700,23700,0
|
|
20230811,193600,2463976050,23700,23700,23700,23700,0
|
|
20230811,193500,2463976050,23700,23700,23700,23700,0
|
|
20230811,193400,2463976050,23700,23700,23700,23700,0
|
|
20230811,193300,2463976050,23700,23700,23700,23700,0
|
|
20230811,193200,2463976050,23700,23700,23700,23700,0
|
|
20230811,193100,2463976050,23700,23700,23700,23700,0
|
|
20230811,193000,2463976050,23700,23700,23700,23700,0
|
|
20230811,192900,2463976050,23700,23700,23700,23700,0
|
|
20230811,192800,2463976050,23700,23700,23700,23700,0
|
|
20230811,192700,2463976050,23700,23700,23700,23700,0
|
|
20230811,192600,2463976050,23700,23700,23700,23700,0
|
|
20230811,192500,2463976050,23700,23700,23700,23700,0
|
|
20230811,192400,2463976050,23700,23700,23700,23700,0
|
|
20230811,192300,2463976050,23700,23700,23700,23700,0
|
|
20230811,192200,2463976050,23700,23700,23700,23700,0
|
|
20230811,192100,2463976050,23700,23700,23700,23700,1030
|
|
20230811,192000,2463976050,23700,23700,23700,23700,0
|
|
20230811,191900,2463976050,23700,23700,23700,23700,0
|
|
20230811,191800,2463976050,23700,23700,23700,23700,0
|
|
20230811,191700,2463976050,23700,23700,23700,23700,0
|
|
20230811,191600,2463976050,23700,23700,23700,23700,0
|
|
20230811,191500,2463976050,23700,23700,23700,23700,0
|
|
20230811,191400,2463976050,23700,23700,23700,23700,0
|
|
20230811,191300,2463976050,23700,23700,23700,23700,0
|
|
20230811,191200,2463976050,23700,23700,23700,23700,0
|
|
20230811,191100,2463976050,23700,23700,23700,23700,0
|
|
20230811,191000,2463976050,23700,23700,23700,23700,0
|
|
20230811,190900,2463976050,23700,23700,23700,23700,0
|
|
20230811,190800,2463976050,23700,23700,23700,23700,0
|
|
20230811,190700,2463976050,23700,23700,23700,23700,0
|
|
20230811,190600,2463976050,23700,23700,23700,23700,0
|
|
20230811,190500,2463976050,23700,23700,23700,23700,0
|
|
20230811,190400,2463976050,23700,23700,23700,23700,0
|
|
20230811,190300,2463976050,23700,23700,23700,23700,0
|
|
20230811,190200,2463976050,23700,23700,23700,23700,0
|
|
20230811,190100,2463976050,23700,23700,23700,23700,0
|
|
20230811,190000,2463976050,23700,23700,23700,23700,0
|
|
20230811,185900,2463976050,23700,23700,23700,23700,0
|
|
20230811,185800,2463976050,23700,23700,23700,23700,0
|
|
20230811,185700,2463976050,23700,23700,23700,23700,0
|
|
20230811,185600,2463976050,23700,23700,23700,23700,0
|
|
20230811,185500,2463976050,23700,23700,23700,23700,0
|
|
20230811,185400,2463976050,23700,23700,23700,23700,0
|
|
20230811,185300,2463976050,23700,23700,23700,23700,0
|
|
20230811,185200,2463976050,23700,23700,23700,23700,0
|
|
20230811,185100,2463976050,23700,23700,23700,23700,1030
|
|
20230811,185000,2463976050,23700,23700,23700,23700,0
|
|
20230811,184900,2463976050,23700,23700,23700,23700,0
|
|
20230811,184800,2463976050,23700,23700,23700,23700,0
|
|
20230811,184700,2463976050,23700,23700,23700,23700,0
|
|
20230811,184600,2463976050,23700,23700,23700,23700,0
|
|
20230811,184500,2463976050,23700,23700,23700,23700,0
|
|
20230811,184400,2463976050,23700,23700,23700,23700,0
|
|
20230811,184300,2463976050,23700,23700,23700,23700,0
|
|
20230811,184200,2463976050,23700,23700,23700,23700,0
|
|
20230811,184100,2463976050,23700,23700,23700,23700,0
|
|
20230811,184000,2463976050,23700,23700,23700,23700,0
|
|
20230811,183900,2463976050,23700,23700,23700,23700,0
|
|
20230811,183800,2463976050,23700,23700,23700,23700,0
|
|
20230811,183700,2463976050,23700,23700,23700,23700,0
|
|
20230811,183600,2463976050,23700,23700,23700,23700,0
|
|
20230811,183500,2463976050,23700,23700,23700,23700,0
|
|
20230811,183400,2463976050,23700,23700,23700,23700,0
|
|
20230811,183300,2463976050,23700,23700,23700,23700,0
|
|
20230811,183200,2463976050,23700,23700,23700,23700,0
|
|
20230811,183100,2463976050,23700,23700,23700,23700,0
|
|
20230811,183000,2463976050,23700,23700,23700,23700,0
|
|
20230811,182900,2463976050,23700,23700,23700,23700,0
|
|
20230811,182800,2463976050,23700,23700,23700,23700,0
|
|
20230811,182700,2463976050,23700,23700,23700,23700,0
|
|
20230811,182600,2463976050,23700,23700,23700,23700,0
|
|
20230811,182500,2463976050,23700,23700,23700,23700,0
|
|
20230811,182400,2463976050,23700,23700,23700,23700,0
|
|
20230811,182300,2463976050,23700,23700,23700,23700,0
|
|
20230811,182200,2463976050,23700,23700,23700,23700,0
|
|
20230811,182100,2463976050,23700,23700,23700,23700,1030
|
|
20230811,182000,2463976050,23700,23700,23700,23700,0
|
|
20230811,181900,2463976050,23700,23700,23700,23700,0
|
|
20230811,181800,2463976050,23700,23700,23700,23700,0
|
|
20230811,181700,2463976050,23700,23700,23700,23700,0
|
|
20230811,181600,2463976050,23700,23700,23700,23700,0
|
|
20230811,181500,2463976050,23700,23700,23700,23700,0
|
|
20230811,181400,2463976050,23700,23700,23700,23700,0
|
|
20230811,181300,2463976050,23700,23700,23700,23700,0
|
|
20230811,181200,2463976050,23700,23700,23700,23700,0
|
|
20230811,181100,2463976050,23700,23700,23700,23700,0
|
|
20230811,181000,2463976050,23700,23700,23700,23700,0
|
|
20230811,180900,2463976050,23700,23700,23700,23700,0
|
|
20230811,180800,2463976050,23700,23700,23700,23700,0
|
|
20230811,180700,2463976050,23700,23700,23700,23700,0
|
|
20230811,180600,2463976050,23700,23700,23700,23700,0
|
|
20230811,180500,2463976050,23700,23700,23700,23700,0
|
|
20230811,180400,2463976050,23700,23700,23700,23700,0
|
|
20230811,180300,2463976050,23700,23700,23700,23700,0
|
|
20230811,180200,2463976050,23700,23700,23700,23700,0
|
|
20230811,180100,2463976050,23700,23700,23700,23700,0
|
|
20230811,180000,2463976050,23700,23700,23700,23700,0
|
|
20230811,175900,2463976050,23700,23700,23700,23700,0
|
|
20230811,175800,2463976050,23700,23700,23700,23700,0
|
|
20230811,175700,2463976050,23700,23700,23700,23700,0
|
|
20230811,175600,2463976050,23700,23700,23700,23700,0
|
|
20230811,175500,2463976050,23700,23700,23700,23700,0
|
|
20230811,175400,2463976050,23700,23700,23700,23700,0
|
|
20230811,175300,2463976050,23700,23700,23700,23700,0
|
|
20230811,175200,2463976050,23700,23700,23700,23700,0
|
|
20230811,175100,2463976050,23700,23700,23700,23700,1030
|
|
20230811,175000,2463976050,23700,23700,23700,23700,0
|
|
20230811,174900,2463976050,23700,23700,23700,23700,0
|
|
20230811,174800,2463976050,23700,23700,23700,23700,0
|
|
20230811,174700,2463976050,23700,23700,23700,23700,0
|
|
20230811,174600,2463976050,23700,23700,23700,23700,0
|
|
20230811,174500,2463976050,23700,23700,23700,23700,0
|
|
20230811,174400,2463976050,23700,23700,23700,23700,0
|
|
20230811,174300,2463976050,23700,23700,23700,23700,0
|
|
20230811,174200,2463976050,23700,23700,23700,23700,0
|
|
20230811,174100,2463976050,23700,23700,23700,23700,0
|
|
20230811,174000,2463976050,23700,23700,23700,23700,0
|
|
20230811,173900,2463976050,23700,23700,23700,23700,0
|
|
20230811,173800,2463976050,23700,23700,23700,23700,0
|
|
20230811,173700,2463976050,23700,23700,23700,23700,0
|
|
20230811,173600,2463976050,23700,23700,23700,23700,0
|
|
20230811,173500,2463976050,23700,23700,23700,23700,0
|
|
20230811,173400,2463976050,23700,23700,23700,23700,0
|
|
20230811,173300,2463976050,23700,23700,23700,23700,0
|
|
20230811,173200,2463976050,23700,23700,23700,23700,0
|
|
20230811,173100,2463976050,23700,23700,23700,23700,0
|
|
20230811,173000,2463976050,23700,23700,23700,23700,0
|
|
20230811,172900,2463976050,23700,23700,23700,23700,0
|
|
20230811,172800,2463976050,23700,23700,23700,23700,0
|
|
20230811,172700,2463976050,23700,23700,23700,23700,0
|
|
20230811,172600,2463976050,23700,23700,23700,23700,0
|
|
20230811,172500,2463976050,23700,23700,23700,23700,0
|
|
20230811,172400,2463976050,23700,23700,23700,23700,0
|
|
20230811,172300,2463976050,23700,23700,23700,23700,0
|
|
20230811,172200,2463976050,23700,23700,23700,23700,0
|
|
20230811,172100,2463976050,23700,23700,23700,23700,1030
|
|
20230811,172000,2463976050,23700,23700,23700,23700,0
|
|
20230811,171900,2463976050,23700,23700,23700,23700,0
|
|
20230811,171800,2463976050,23700,23700,23700,23700,0
|
|
20230811,171700,2463976050,23700,23700,23700,23700,0
|
|
20230811,171600,2463976050,23700,23700,23700,23700,0
|
|
20230811,171500,2463976050,23700,23700,23700,23700,0
|
|
20230811,171400,2463976050,23700,23700,23700,23700,0
|
|
20230811,171300,2463976050,23700,23700,23700,23700,0
|
|
20230811,171200,2463976050,23700,23700,23700,23700,0
|
|
20230811,171100,2463976050,23700,23700,23700,23700,0
|
|
20230811,171000,2463976050,23700,23700,23700,23700,0
|
|
20230811,170900,2463976050,23700,23700,23700,23700,0
|
|
20230811,170800,2463976050,23700,23700,23700,23700,0
|
|
20230811,170700,2463976050,23700,23700,23700,23700,0
|
|
20230811,170600,2463976050,23700,23700,23700,23700,0
|
|
20230811,170500,2463976050,23700,23700,23700,23700,0
|
|
20230811,170400,2463976050,23700,23700,23700,23700,0
|
|
20230811,170300,2463976050,23700,23700,23700,23700,0
|
|
20230811,170200,2463976050,23700,23700,23700,23700,0
|
|
20230811,170100,2463976050,23700,23700,23700,23700,0
|
|
20230811,170000,2463976050,23700,23700,23700,23700,0
|
|
20230811,165900,2463976050,23700,23700,23700,23700,0
|
|
20230811,165800,2463976050,23700,23700,23700,23700,0
|
|
20230811,165700,2463976050,23700,23700,23700,23700,0
|
|
20230811,165600,2463976050,23700,23700,23700,23700,0
|
|
20230811,165500,2463976050,23700,23700,23700,23700,0
|
|
20230811,165400,2463976050,23700,23700,23700,23700,0
|
|
20230811,165300,2463976050,23700,23700,23700,23700,0
|
|
20230811,165200,2463976050,23700,23700,23700,23700,0
|
|
20230811,165100,2463976050,23700,23700,23700,23700,1030
|
|
20230811,165000,2463976050,23700,23700,23700,23700,0
|
|
20230811,164900,2463976050,23700,23700,23700,23700,0
|
|
20230811,164800,2463976050,23700,23700,23700,23700,0
|
|
20230811,164700,2463976050,23700,23700,23700,23700,0
|
|
20230811,164600,2463976050,23700,23700,23700,23700,0
|
|
20230811,164500,2463976050,23700,23700,23700,23700,0
|
|
20230811,164400,2463976050,23700,23700,23700,23700,0
|
|
20230811,164300,2463976050,23700,23700,23700,23700,0
|
|
20230811,164200,2463976050,23700,23700,23700,23700,0
|
|
20230811,164100,2463976050,23700,23700,23700,23700,0
|
|
20230811,164000,2463976050,23700,23700,23700,23700,0
|
|
20230811,163900,2463976050,23700,23700,23700,23700,0
|
|
20230811,163800,2463976050,23700,23700,23700,23700,0
|
|
20230811,163700,2463976050,23700,23700,23700,23700,0
|
|
20230811,163600,2463976050,23700,23700,23700,23700,0
|
|
20230811,163500,2463976050,23700,23700,23700,23700,0
|
|
20230811,163400,2463976050,23700,23700,23700,23700,0
|
|
20230811,163300,2463976050,23700,23700,23700,23700,0
|
|
20230811,163200,2463976050,23700,23700,23700,23700,0
|
|
20230811,163100,2463976050,23700,23700,23700,23700,0
|
|
20230811,163000,2463976050,23700,23700,23700,23700,0
|
|
20230811,162900,2463976050,23700,23700,23700,23700,0
|
|
20230811,162800,2463976050,23700,23700,23700,23700,0
|
|
20230811,162700,2463976050,23700,23700,23700,23700,0
|
|
20230811,162600,2463976050,23700,23700,23700,23700,0
|
|
20230811,162500,2463976050,23700,23700,23700,23700,0
|
|
20230811,162400,2463976050,23700,23700,23700,23700,0
|
|
20230811,162300,2463976050,23700,23700,23700,23700,0
|
|
20230811,162200,2463976050,23700,23700,23700,23700,0
|
|
20230811,162100,2463976050,23700,23700,23700,23700,1030
|
|
20230811,162000,2463976050,23700,23700,23700,23700,0
|
|
20230811,161900,2463976050,23700,23700,23700,23700,0
|
|
20230811,161800,2463976050,23700,23700,23700,23700,0
|
|
20230811,161700,2463976050,23700,23700,23700,23700,0
|
|
20230811,161600,2463976050,23700,23700,23700,23700,0
|
|
20230811,161500,2463976050,23700,23700,23700,23700,0
|
|
20230811,161400,2463976050,23700,23700,23700,23700,0
|
|
20230811,161300,2463976050,23700,23700,23700,23700,0
|
|
20230811,161200,2463976050,23700,23700,23700,23700,0
|
|
20230811,161100,2463976050,23700,23700,23700,23700,0
|
|
20230811,161000,2463976050,23700,23700,23700,23700,0
|
|
20230811,160900,2463976050,23700,23700,23700,23700,0
|
|
20230811,160800,2463976050,23700,23700,23700,23700,0
|
|
20230811,160700,2463976050,23700,23700,23700,23700,0
|
|
20230811,160600,2463976050,23700,23700,23700,23700,0
|
|
20230811,160500,2463976050,23700,23700,23700,23700,0
|
|
20230811,160400,2463976050,23700,23700,23700,23700,0
|
|
20230811,160300,2463976050,23700,23700,23700,23700,0
|
|
20230811,160200,2463976050,23700,23700,23700,23700,0
|
|
20230811,160100,2463976050,23700,23700,23700,23700,0
|
|
20230811,160000,2463976050,23700,23700,23700,23700,0
|
|
20230811,155900,2463976050,23700,23700,23700,23700,0
|
|
20230811,155800,2463976050,23700,23700,23700,23700,0
|
|
20230811,155700,2463976050,23700,23700,23700,23700,0
|
|
20230811,155600,2463976050,23700,23700,23700,23700,0
|
|
20230811,155500,2463976050,23700,23700,23700,23700,0
|
|
20230811,155400,2463976050,23700,23700,23700,23700,0
|
|
20230811,155300,2463976050,23700,23700,23700,23700,0
|
|
20230811,155200,2463976050,23700,23700,23700,23700,0
|
|
20230811,155100,2463976050,23700,23700,23700,23700,1030
|
|
20230811,155000,2463976050,23700,23700,23700,23700,0
|
|
20230811,154900,2463976050,23700,23700,23700,23700,0
|
|
20230811,154800,2463976050,23700,23700,23700,23700,0
|
|
20230811,154700,2463976050,23700,23700,23700,23700,0
|
|
20230811,154600,2463976050,23700,23700,23700,23700,0
|
|
20230811,154500,2463976050,23700,23700,23700,23700,0
|
|
20230811,154400,2463976050,23700,23700,23700,23700,0
|
|
20230811,154300,2463976050,23700,23700,23700,23700,0
|
|
20230811,154200,2463976050,23700,23700,23700,23700,0
|
|
20230811,154100,2463976050,23700,23700,23700,23700,0
|
|
20230811,154000,2463976050,23700,23700,23700,23700,0
|
|
20230811,153900,2463976050,23700,23700,23700,23700,0
|
|
20230811,153800,2463976050,23700,23700,23700,23700,0
|
|
20230811,153700,2463976050,23700,23700,23700,23700,0
|
|
20230811,153600,2463976050,23700,23700,23700,23700,0
|
|
20230811,153500,2463976050,23700,23700,23700,23700,0
|
|
20230811,153400,2463976050,23700,23700,23700,23700,0
|
|
20230811,153300,2463976050,23700,23700,23700,23700,0
|
|
20230811,153200,2463976050,23700,23700,23700,23700,0
|
|
20230811,153100,2463976050,23700,23700,23700,23700,0
|
|
20230811,153000,2463976050,23700,23700,23700,23700,1030
|
|
20230811,152900,2439565050,23650,23650,23650,23650,0
|
|
20230811,152800,2439565050,23650,23650,23650,23650,0
|
|
20230811,152700,2439565050,23650,23650,23650,23650,0
|
|
20230811,152600,2439565050,23650,23650,23650,23650,0
|
|
20230811,152500,2439565050,23650,23650,23650,23650,0
|
|
20230811,152400,2439565050,23650,23650,23650,23650,0
|
|
20230811,152300,2439565050,23650,23650,23650,23650,0
|
|
20230811,152200,2439565050,23650,23650,23650,23650,0
|
|
20230811,152100,2439565050,23650,23650,23650,23650,0
|
|
20230811,152000,2439565050,23650,23650,23650,23650,0
|
|
20230811,151900,2439565050,23650,23700,23750,23650,175
|
|
20230811,151800,2435415650,23750,23750,23750,23750,10
|
|
20230811,151700,2435178150,23750,23650,23750,23650,1169
|
|
20230811,151600,2407515050,23650,23700,23700,23650,203
|
|
20230811,151500,2402704450,23700,23700,23700,23650,200
|
|
20230811,151400,2397970800,23700,23700,23700,23700,0
|
|
20230811,151300,2397970800,23700,23700,23700,23700,1
|
|
20230811,151200,2397947100,23700,23650,23700,23650,56
|
|
20230811,151100,2396620200,23700,23700,23700,23700,52
|
|
20230811,151000,2395387800,23650,23650,23650,23650,0
|
|
20230811,150900,2395387800,23650,23700,23700,23650,19
|
|
20230811,150800,2394937700,23700,23700,23700,23700,2
|
|
20230811,150700,2394890300,23700,23650,23700,23650,347
|
|
20230811,150600,2386666750,23700,23700,23700,23700,107
|
|
20230811,150500,2384130850,23700,23700,23700,23600,295
|
|
20230811,150400,2377165450,23600,23600,23600,23600,83
|
|
20230811,150300,2375206650,23600,23600,23600,23600,0
|
|
20230811,150200,2375206650,23600,23600,23600,23600,0
|
|
20230811,150100,2375206650,23600,23600,23600,23600,11
|
|
20230811,150000,2374947050,23650,23650,23650,23650,0
|
|
20230811,145900,2374947050,23650,23650,23650,23650,35
|
|
20230811,145800,2374119300,23650,23650,23650,23650,258
|
|
20230811,145700,2368017600,23650,23650,23650,23650,200
|
|
20230811,145600,2363287600,23650,23700,23750,23600,821
|
|
20230811,145500,2343794400,23600,23600,23600,23600,233
|
|
20230811,145400,2338295600,23750,23750,23750,23750,0
|
|
20230811,145300,2338295600,23750,23650,23750,23650,821
|
|
20230811,145200,2318813300,23600,23600,23600,23600,11
|
|
20230811,145100,2318553700,23650,23650,23650,23650,0
|
|
20230811,145000,2318553700,23650,23650,23650,23650,28
|
|
20230811,144900,2317891500,23650,23650,23650,23600,10
|
|
20230811,144800,2317655200,23650,23650,23650,23650,8
|
|
20230811,144700,2317466000,23650,23650,23650,23650,7
|
|
20230811,144600,2317300450,23700,23650,23700,23650,12
|
|
20230811,144500,2317016600,23650,23650,23650,23650,50
|
|
20230811,144400,2315834100,23650,23650,23650,23650,0
|
|
20230811,144300,2315834100,23650,23600,23650,23600,61
|
|
20230811,144200,2314392000,23700,23700,23700,23700,1
|
|
20230811,144100,2314368300,23600,23600,23600,23600,100
|
|
20230811,144000,2312008300,23650,23650,23650,23650,162
|
|
20230811,143900,2308177000,23650,23650,23650,23650,14
|
|
20230811,143800,2307845900,23600,23650,23650,23600,56
|
|
20230811,143700,2306522000,23700,23600,23700,23600,122
|
|
20230811,143600,2303642700,23600,23600,23600,23600,17
|
|
20230811,143500,2303241500,23700,23600,23700,23600,10
|
|
20230811,143400,2303005000,23750,23600,23750,23600,12
|
|
20230811,143300,2302721650,23600,23600,23600,23600,50
|
|
20230811,143200,2301541650,23600,23650,23750,23600,848
|
|
20230811,143100,2281448300,23600,23600,23600,23600,68
|
|
20230811,143000,2279843500,23650,23650,23650,23650,13
|
|
20230811,142900,2279536050,23700,23700,23700,23650,845
|
|
20230811,142800,2259522150,23700,23700,23700,23700,0
|
|
20230811,142700,2259522150,23700,23750,23750,23700,173
|
|
20230811,142600,2255413650,23800,23800,23800,23800,0
|
|
20230811,142500,2255413650,23800,23750,23800,23750,61
|
|
20230811,142400,2253962400,23750,23800,23800,23750,6
|
|
20230811,142300,2253819750,23800,23800,23800,23800,43
|
|
20230811,142200,2252796350,23800,23800,23800,23800,122
|
|
20230811,142100,2249892750,23800,23800,23800,23800,42
|
|
20230811,142000,2248893150,23850,23850,23850,23850,0
|
|
20230811,141900,2248893150,23850,23750,23850,23750,162
|
|
20230811,141800,2245032950,23750,23850,23850,23750,790
|
|
20230811,141700,2226192050,23850,23800,23850,23800,44
|
|
20230811,141600,2225142700,23850,23650,23850,23650,97
|
|
20230811,141500,2222848450,23650,23800,23850,23650,897
|
|
20230811,141400,2201468900,23800,23800,23800,23800,1
|
|
20230811,141300,2201445100,23800,23800,23800,23650,14
|
|
20230811,141200,2201113550,23850,23650,23850,23650,866
|
|
20230811,141100,2180476100,23650,23700,23700,23650,181
|
|
20230811,141000,2176186650,23700,23700,23700,23700,12
|
|
20230811,140900,2175902250,23850,23800,23850,23800,787
|
|
20230811,140800,2157153350,23800,23800,23800,23800,0
|
|
20230811,140700,2157153350,23800,23650,23800,23600,150
|
|
20230811,140600,2153612400,23800,23800,23800,23800,870
|
|
20230811,140500,2132906400,23800,23800,23800,23800,0
|
|
20230811,140400,2132906400,23800,23600,23800,23600,52
|
|
20230811,140300,2131671400,23750,23750,23800,23750,825
|
|
20230811,140200,2112038700,23600,23600,23600,23600,100
|
|
20230811,140100,2109678700,23750,23650,23750,23600,13
|
|
20230811,140000,2109371700,23800,23700,23800,23700,955
|
|
20230811,135900,2086682950,23650,23650,23650,23650,0
|
|
20230811,135800,2086682950,23650,23650,23650,23650,12
|
|
20230811,135700,2086399150,23600,23650,23700,23600,1685
|
|
20230811,135600,2046491850,23600,23600,23600,23600,0
|
|
20230811,135500,2046491850,23600,23650,23650,23600,14
|
|
20230811,135400,2046161350,23700,23650,23700,23650,798
|
|
20230811,135300,2027276550,23600,23600,23600,23600,0
|
|
20230811,135200,2027276550,23600,23650,23650,23600,17
|
|
20230811,135100,2026875250,23700,23650,23700,23650,802
|
|
20230811,135000,2007868000,23600,23600,23600,23600,47
|
|
20230811,134900,2006758800,23600,23600,23600,23600,10
|
|
20230811,134800,2006522800,23650,23700,23700,23650,856
|
|
20230811,134700,1986235700,23700,23700,23700,23700,0
|
|
20230811,134600,1986235700,23700,23600,23700,23600,13
|
|
20230811,134500,1985928800,23700,23700,23700,23700,285
|
|
20230811,134400,1979174300,23650,23700,23700,23650,13
|
|
20230811,134300,1978866350,23700,23700,23700,23700,390
|
|
20230811,134200,1969623350,23800,23800,23800,23800,205
|
|
20230811,134100,1964744350,23700,23750,23750,23700,2030
|
|
20230811,134000,1916626500,23750,23600,23750,23600,1384
|
|
20230811,133900,1883766100,23600,23650,23650,23600,9
|
|
20230811,133800,1883553600,23700,23700,23700,23700,819
|
|
20230811,133700,1864143300,23700,23700,23700,23700,6
|
|
20230811,133600,1864001100,23700,23750,23750,23700,309
|
|
20230811,133500,1856662700,23750,23600,23750,23550,2970
|
|
20230811,133400,1786356300,23600,23600,23650,23600,83
|
|
20230811,133300,1784397000,23600,23600,23600,23600,1000
|
|
20230811,133200,1760797000,23750,23650,23750,23650,170
|
|
20230811,133100,1756760550,23600,23550,23600,23550,86
|
|
20230811,133000,1754735200,23550,23650,23650,23550,617
|
|
20230811,132900,1740158550,23650,23650,23650,23650,0
|
|
20230811,132800,1740158550,23650,23650,23650,23650,1
|
|
20230811,132700,1740134900,23650,23650,23700,23650,179
|
|
20230811,132600,1735896850,23650,23650,23650,23650,0
|
|
20230811,132500,1735896850,23650,23650,23650,23650,22
|
|
20230811,132400,1735376550,23650,23650,23650,23650,2
|
|
20230811,132300,1735329250,23700,23700,23700,23700,0
|
|
20230811,132200,1735329250,23700,23650,23700,23650,54
|
|
20230811,132100,1734049600,23650,23650,23650,23650,9
|
|
20230811,132000,1733836750,23700,23700,23700,23700,1
|
|
20230811,131900,1733813050,23750,23750,23750,23750,88
|
|
20230811,131800,1731723050,23750,23750,23750,23750,46
|
|
20230811,131700,1730630550,23750,23750,23750,23750,183
|
|
20230811,131600,1726284300,23750,23750,23750,23750,129
|
|
20230811,131500,1723220550,23800,23750,23800,23700,637
|
|
20230811,131400,1708092350,23700,23700,23700,23700,567
|
|
20230811,131300,1694654450,23700,23700,23700,23700,16
|
|
20230811,131200,1694275250,23700,23750,23750,23700,240
|
|
20230811,131100,1688575500,23750,23750,23750,23750,13
|
|
20230811,131000,1688266750,23750,23700,23750,23700,668
|
|
20230811,130900,1672404750,23700,23700,23700,23700,13
|
|
20230811,130800,1672096650,23750,23750,23750,23750,23
|
|
20230811,130700,1671550400,23700,23700,23700,23700,0
|
|
20230811,130600,1671550400,23700,23700,23750,23700,23
|
|
20230811,130500,1671005250,23700,23700,23700,23700,0
|
|
20230811,130400,1671005250,23700,23700,23700,23700,0
|
|
20230811,130300,1671005250,23700,23700,23700,23700,13
|
|
20230811,130200,1670697150,23750,23750,23750,23750,242
|
|
20230811,130100,1664949650,23750,23750,23750,23750,473
|
|
20230811,130000,1653715900,23700,23750,23750,23700,115
|
|
20230811,125900,1650990300,23700,23750,23750,23700,58
|
|
20230811,125800,1649612950,23750,23750,23750,23750,1
|
|
20230811,125700,1649589200,23650,23700,23700,23650,63
|
|
20230811,125600,1648096750,23650,23650,23650,23650,1
|
|
20230811,125500,1648073100,23750,23700,23750,23700,50
|
|
20230811,125400,1646885700,23650,23650,23650,23650,98
|
|
20230811,125300,1644568000,23650,23650,23650,23650,0
|
|
20230811,125200,1644568000,23650,23650,23650,23650,0
|
|
20230811,125100,1644568000,23650,23700,23700,23650,14
|
|
20230811,125000,1644236850,23700,23700,23700,23700,1
|
|
20230811,124900,1644213150,23650,23650,23650,23650,0
|
|
20230811,124800,1644213150,23650,23650,23650,23650,13
|
|
20230811,124700,1643905700,23700,23700,23700,23700,130
|
|
20230811,124600,1640824700,23700,23700,23700,23700,181
|
|
20230811,124500,1636535000,23700,23700,23700,23700,73
|
|
20230811,124400,1634804900,23700,23700,23700,23700,0
|
|
20230811,124300,1634804900,23700,23650,23700,23650,31
|
|
20230811,124200,1634071000,23750,23750,23750,23750,1
|
|
20230811,124100,1634047250,23750,23750,23750,23750,235
|
|
20230811,124000,1628466000,23750,23700,23750,23700,296
|
|
20230811,123900,1621443550,23650,23700,23700,23650,113
|
|
20230811,123800,1618766100,23700,23700,23700,23700,41
|
|
20230811,123700,1617794400,23750,23650,23750,23650,2186
|
|
20230811,123600,1566058550,23700,23700,23700,23650,125
|
|
20230811,123500,1563096700,23750,23750,23750,23750,21
|
|
20230811,123400,1562597950,23600,23600,23600,23600,34
|
|
20230811,123300,1561795550,23600,23650,23700,23600,846
|
|
20230811,123200,1541768850,23650,23650,23650,23650,150
|
|
20230811,123100,1538221350,23650,23650,23650,23650,76
|
|
20230811,123000,1536423950,23650,23650,23650,23650,13
|
|
20230811,122900,1536116500,23650,23650,23650,23650,0
|
|
20230811,122800,1536116500,23650,23650,23650,23650,0
|
|
20230811,122700,1536116500,23650,23700,23700,23650,33
|
|
20230811,122600,1535335050,23650,23650,23650,23650,0
|
|
20230811,122500,1535335050,23650,23650,23650,23650,551
|
|
20230811,122400,1522303900,23650,23650,23650,23650,24
|
|
20230811,122300,1521736300,23650,23650,23650,23650,0
|
|
20230811,122200,1521736300,23650,23650,23650,23650,0
|
|
20230811,122100,1521736300,23650,23650,23650,23650,13
|
|
20230811,122000,1521428850,23700,23700,23700,23700,40
|
|
20230811,121900,1520480850,23750,23700,23750,23700,429
|
|
20230811,121800,1510311350,23600,23600,23650,23600,63
|
|
20230811,121700,1508822050,23650,23650,23650,23650,31
|
|
20230811,121600,1508088900,23700,23750,23750,23700,851
|
|
20230811,121500,1487916250,23750,23750,23750,23700,136
|
|
20230811,121400,1484686900,23700,23700,23700,23700,455
|
|
20230811,121300,1473903400,23700,23700,23700,23700,1
|
|
20230811,121200,1473879700,23600,23700,23700,23600,48
|
|
20230811,121100,1472745900,23600,23600,23600,23600,1
|
|
20230811,121000,1472722300,23600,23600,23600,23600,100
|
|
20230811,120900,1470362300,23600,23600,23650,23600,24
|
|
20230811,120800,1469795400,23650,23650,23650,23650,7
|
|
20230811,120700,1469629850,23600,23600,23600,23600,0
|
|
20230811,120600,1469629850,23600,23600,23600,23600,271
|
|
20230811,120500,1463234250,23650,23650,23650,23650,77
|
|
20230811,120400,1461413200,23650,23650,23650,23650,1
|
|
20230811,120300,1461389550,23600,23650,23650,23600,221
|
|
20230811,120200,1456171450,23650,23650,23650,23650,100
|
|
20230811,120100,1453806450,23650,23650,23650,23650,0
|
|
20230811,120000,1453806450,23650,23700,23700,23650,14
|
|
20230811,115900,1453475300,23700,23700,23700,23700,0
|
|
20230811,115800,1453475300,23700,23600,23700,23600,4
|
|
20230811,115700,1453380800,23600,23600,23600,23600,214
|
|
20230811,115600,1448330400,23600,23600,23600,23600,62
|
|
20230811,115500,1446867200,23600,23700,23700,23600,481
|
|
20230811,115400,1435514650,23650,23700,23700,23650,134
|
|
20230811,115300,1432344550,23700,23700,23700,23700,0
|
|
20230811,115200,1432344550,23700,23700,23700,23700,1
|
|
20230811,115100,1432320850,23650,23700,23700,23650,175
|
|
20230811,115000,1428175550,23700,23750,23750,23700,183
|
|
20230811,114900,1423831550,23750,23750,23750,23700,171
|
|
20230811,114800,1419775450,23750,23700,23750,23700,453
|
|
20230811,114700,1409038850,23700,23700,23700,23700,7
|
|
20230811,114600,1408872950,23750,23700,23750,23700,55
|
|
20230811,114500,1407569350,23700,23700,23700,23700,115
|
|
20230811,114400,1404843850,23700,23750,23750,23700,550
|
|
20230811,114300,1391806400,23750,23750,23800,23750,1353
|
|
20230811,114200,1359638100,23700,23750,23750,23700,293
|
|
20230811,114100,1352680000,23750,23700,23750,23700,253
|
|
20230811,114000,1346678250,23700,23650,23700,23550,2014
|
|
20230811,113900,1298963050,23600,23600,23600,23550,164
|
|
20230811,113800,1295093300,23600,23550,23600,23550,374
|
|
20230811,113700,1286266950,23550,23550,23600,23550,648
|
|
20230811,113600,1270984250,23550,23500,23550,23500,14
|
|
20230811,113500,1270655200,23550,23550,23550,23550,26
|
|
20230811,113400,1270042900,23500,23500,23500,23500,0
|
|
20230811,113300,1270042900,23500,23500,23550,23500,15
|
|
20230811,113200,1269690300,23550,23550,23550,23550,20
|
|
20230811,113100,1269219300,23550,23550,23550,23550,600
|
|
20230811,113000,1255089300,23550,23600,23650,23550,566
|
|
20230811,112900,1241724850,23600,23600,23600,23600,231
|
|
20230811,112800,1236273250,23600,23550,23600,23500,821
|
|
20230811,112700,1216961000,23550,23450,23550,23350,3515
|
|
20230811,112600,1134401900,23450,23450,23450,23450,0
|
|
20230811,112500,1134401900,23450,23450,23450,23450,61
|
|
20230811,112400,1132971450,23450,23400,23450,23400,54
|
|
20230811,112300,1131707800,23400,23400,23400,23400,0
|
|
20230811,112200,1131707800,23400,23400,23400,23400,330
|
|
20230811,112100,1123985800,23400,23400,23450,23400,1800
|
|
20230811,112000,1081823200,23350,23350,23350,23350,301
|
|
20230811,111900,1074794850,23400,23300,23400,23300,2004
|
|
20230811,111800,1028051400,23400,23400,23400,23300,109
|
|
20230811,111700,1025502100,23350,23350,23350,23350,4
|
|
20230811,111600,1025408700,23350,23350,23350,23350,110
|
|
20230811,111500,1022840200,23350,23400,23400,23350,14
|
|
20230811,111400,1022513250,23350,23450,23450,23350,7
|
|
20230811,111300,1022349250,23450,23350,23450,23350,2581
|
|
20230811,111200,961978000,23150,23200,23350,23150,2047
|
|
20230811,111100,914295050,23200,23300,23300,23200,250
|
|
20230811,111000,908473550,23300,23300,23300,23300,1
|
|
20230811,110900,908450250,23300,23300,23300,23300,72
|
|
20230811,110800,906772650,23300,23300,23300,23300,0
|
|
20230811,110700,906772650,23300,23300,23300,23300,3543
|
|
20230811,110600,824220750,23200,23250,23250,23200,100
|
|
20230811,110500,821896450,23250,23250,23250,23250,0
|
|
20230811,110400,821896450,23250,23200,23250,23200,1478
|
|
20230811,110300,787533050,23100,23150,23150,23100,104
|
|
20230811,110200,785130150,23100,23100,23100,23100,18
|
|
20230811,110100,784714350,23100,23100,23100,23100,326
|
|
20230811,110000,777183750,23100,23100,23100,23100,14
|
|
20230811,105900,776860350,23100,23200,23200,23100,2000
|
|
20230811,105800,730568050,23200,23200,23200,23200,70
|
|
20230811,105700,728944050,23200,23250,23300,23200,77
|
|
20230811,105600,727154500,23200,23200,23200,23200,37
|
|
20230811,105500,726296100,23200,23200,23200,23200,4
|
|
20230811,105400,726203300,23200,23250,23250,23200,14
|
|
20230811,105300,725878050,23250,23250,23250,23250,3
|
|
20230811,105200,725808300,23250,23250,23250,23250,77
|
|
20230811,105100,724018050,23200,23250,23250,23200,14
|
|
20230811,105000,723692850,23250,23250,23250,23250,1
|
|
20230811,104900,723669600,23250,23250,23250,23250,25
|
|
20230811,104800,723088350,23200,23250,23300,23200,236
|
|
20230811,104700,717604600,23200,23200,23200,23200,49
|
|
20230811,104600,716467800,23200,23200,23200,23200,1
|
|
20230811,104500,716444600,23300,23300,23300,23200,500
|
|
20230811,104400,704795500,23350,23350,23350,23350,0
|
|
20230811,104300,704795500,23350,23400,23400,23350,818
|
|
20230811,104200,685667000,23400,23400,23450,23400,49
|
|
20230811,104100,684520350,23400,23400,23450,23400,106
|
|
20230811,104000,682038450,23400,23350,23400,23350,1035
|
|
20230811,103900,657832450,23350,23450,23450,23350,401
|
|
20230811,103800,648468700,23450,23450,23500,23450,677
|
|
20230811,103700,632589000,23450,23350,23500,23350,2714
|
|
20230811,103600,568926000,23350,23400,23400,23350,85
|
|
20230811,103500,566941150,23400,23300,23400,23300,2775
|
|
20230811,103400,502065800,23300,23250,23300,23250,579
|
|
20230811,103300,488579600,23250,23200,23250,23200,1145
|
|
20230811,103200,462000450,23150,23150,23150,23150,690
|
|
20230811,103100,446026950,23100,23100,23100,23100,0
|
|
20230811,103000,446026950,23100,23100,23150,23100,66
|
|
20230811,102900,444499850,23100,23150,23150,23100,33
|
|
20230811,102800,443737050,23150,23150,23150,23150,1
|
|
20230811,102700,443713900,23150,23150,23200,23150,594
|
|
20230811,102600,429962650,23150,23150,23150,23150,30
|
|
20230811,102500,429268150,23150,23100,23150,23100,4
|
|
20230811,102400,429175600,23150,23100,23150,23100,17
|
|
20230811,102300,428782850,23100,23100,23100,23100,0
|
|
20230811,102200,428782850,23100,23100,23100,23100,0
|
|
20230811,102100,428782850,23100,23150,23150,23100,62
|
|
20230811,102000,427348300,23150,23200,23200,23150,102
|
|
20230811,101900,424986500,23200,23200,23200,23200,1
|
|
20230811,101800,424963300,23150,23150,23150,23150,45
|
|
20230811,101700,423921550,23150,23100,23150,23100,39
|
|
20230811,101600,423019650,23050,23050,23050,23050,1
|
|
20230811,101500,422996600,23050,23050,23050,23050,18
|
|
20230811,101400,422581700,23050,23050,23050,23050,7
|
|
20230811,101300,422420350,23050,23050,23050,23050,0
|
|
20230811,101200,422420350,23050,23050,23050,23050,85
|
|
20230811,101100,420461100,23050,23050,23050,23050,71
|
|
20230811,101000,418824550,23050,23050,23050,23050,0
|
|
20230811,100900,418824550,23050,23050,23050,23050,15
|
|
20230811,100800,418478800,23100,23100,23100,23100,143
|
|
20230811,100700,415175500,23200,23200,23200,23200,0
|
|
20230811,100600,415175500,23200,23100,23200,23100,17
|
|
20230811,100500,414782700,23100,23100,23100,23100,108
|
|
20230811,100400,412287900,23100,23100,23100,23100,95
|
|
20230811,100300,410093400,23200,23200,23250,23050,277
|
|
20230811,100200,403658700,23150,23100,23150,23100,322
|
|
20230811,100100,396209900,23050,23050,23050,23050,401
|
|
20230811,100000,386966850,23050,23100,23100,23050,18
|
|
20230811,095900,386551850,23100,23100,23100,23100,1
|
|
20230811,095800,386528750,23100,23050,23100,23050,133
|
|
20230811,095700,383456500,23000,23000,23000,23000,17
|
|
20230811,095600,383065500,23000,23000,23000,23000,1134
|
|
20230811,095500,356983500,23000,23050,23050,23000,207
|
|
20230811,095400,352212500,23000,23050,23050,23000,273
|
|
20230811,095300,345920650,23050,23050,23050,23050,15
|
|
20230811,095200,345574900,23050,23050,23050,23050,46
|
|
20230811,095100,344514600,23050,23000,23050,23000,94
|
|
20230811,095000,342349850,23050,23050,23050,23050,134
|
|
20230811,094900,339261150,23000,23000,23000,23000,1
|
|
20230811,094800,339238150,23000,23050,23050,23000,84
|
|
20230811,094700,337302800,23050,23050,23050,23050,190
|
|
20230811,094600,332923300,23000,23000,23000,23000,0
|
|
20230811,094500,332923300,23000,23000,23000,23000,49
|
|
20230811,094400,331796300,23000,23000,23000,23000,34
|
|
20230811,094300,331014300,22950,23000,23000,22950,64
|
|
20230811,094200,329542350,23000,23050,23050,23000,353
|
|
20230811,094100,321408350,23000,23000,23050,23000,224
|
|
20230811,094000,316255100,23000,22950,23000,22950,90
|
|
20230811,093900,314187600,22900,22900,22950,22900,24
|
|
20230811,093800,313637650,22900,22900,22900,22900,2
|
|
20230811,093700,313591850,22900,22900,22900,22900,32
|
|
20230811,093600,312859050,22850,22750,22850,22750,23
|
|
20230811,093500,312335100,22750,22800,22800,22750,35
|
|
20230811,093400,311538600,22750,22750,22750,22750,0
|
|
20230811,093300,311538600,22750,22950,22950,22750,1131
|
|
20230811,093200,285739450,23000,22900,23000,22900,22
|
|
20230811,093100,285235500,22900,22900,22900,22900,128
|
|
20230811,093000,282304300,22850,22850,22850,22850,24
|
|
20230811,092900,281755900,22850,22850,22850,22850,1
|
|
20230811,092800,281733050,22900,22900,22900,22900,41
|
|
20230811,092700,280794150,22900,22850,22900,22800,1961
|
|
20230811,092600,235961050,22850,22850,22900,22850,475
|
|
20230811,092500,225094800,22850,22850,22850,22850,0
|
|
20230811,092400,225094800,22850,22800,22850,22800,55
|
|
20230811,092300,223840750,22850,22850,22850,22850,4
|
|
20230811,092200,223749350,22850,22850,22850,22800,81
|
|
20230811,092100,221900000,22800,22850,22850,22800,724
|
|
20230811,092000,205392650,23000,23000,23000,23000,1
|
|
20230811,091900,205369650,23000,22900,23000,22900,900
|
|
20230811,091800,184675600,22850,22800,22850,22800,108
|
|
20230811,091700,182213150,22800,22850,22850,22800,75
|
|
20230811,091600,180502050,22900,22900,22900,22900,2
|
|
20230811,091500,180456250,22900,22750,22900,22750,238
|
|
20230811,091400,175032000,22800,22800,22800,22800,1
|
|
20230811,091300,175009200,22800,22800,22800,22800,20
|
|
20230811,091200,174553200,22800,22750,22800,22750,310
|
|
20230811,091100,167487650,22750,22550,22750,22550,873
|
|
20230811,091000,147797700,22550,22600,22750,22550,1232
|
|
20230811,090900,119944450,22650,22750,22750,22650,563
|
|
20230811,090800,107159350,22750,22850,22850,22750,128
|
|
20230811,090700,104240050,22850,22850,22850,22800,156
|
|
20230811,090600,100678600,22850,22900,22900,22850,261
|
|
20230811,090500,94713750,22900,22900,22900,22900,143
|
|
20230811,090400,91439050,22900,22900,22900,22800,126
|
|
20230811,090300,88563650,22900,23100,23100,22900,377
|
|
20230811,090200,79886150,23000,23100,23150,23000,1032
|
|
20230811,090100,56130000,23100,23150,23150,23100,62
|
|
20230811,090000,54697700,23150,23250,23250,23000,2358
|