716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,205300,2676564550,23650,23650,23650,23650,456
|
|
20230814,205200,2676564550,23650,23650,23650,23650,0
|
|
20230814,205100,2676564550,23650,23650,23650,23650,0
|
|
20230814,205000,2676564550,23650,23650,23650,23650,0
|
|
20230814,204900,2676564550,23650,23650,23650,23650,0
|
|
20230814,204800,2676564550,23650,23650,23650,23650,0
|
|
20230814,204700,2676564550,23650,23650,23650,23650,0
|
|
20230814,204600,2676564550,23650,23650,23650,23650,0
|
|
20230814,204500,2676564550,23650,23650,23650,23650,0
|
|
20230814,204400,2676564550,23650,23650,23650,23650,0
|
|
20230814,204300,2676564550,23650,23650,23650,23650,0
|
|
20230814,204200,2676564550,23650,23650,23650,23650,0
|
|
20230814,204100,2676564550,23650,23650,23650,23650,0
|
|
20230814,204000,2676564550,23650,23650,23650,23650,0
|
|
20230814,203900,2676564550,23650,23650,23650,23650,0
|
|
20230814,203800,2676564550,23650,23650,23650,23650,0
|
|
20230814,203700,2676564550,23650,23650,23650,23650,0
|
|
20230814,203600,2676564550,23650,23650,23650,23650,0
|
|
20230814,203500,2676564550,23650,23650,23650,23650,0
|
|
20230814,203400,2676564550,23650,23650,23650,23650,0
|
|
20230814,203300,2676564550,23650,23650,23650,23650,0
|
|
20230814,203200,2676564550,23650,23650,23650,23650,0
|
|
20230814,203100,2676564550,23650,23650,23650,23650,0
|
|
20230814,203000,2676564550,23650,23650,23650,23650,0
|
|
20230814,202900,2676564550,23650,23650,23650,23650,0
|
|
20230814,202800,2676564550,23650,23650,23650,23650,0
|
|
20230814,202700,2676564550,23650,23650,23650,23650,0
|
|
20230814,202600,2676564550,23650,23650,23650,23650,0
|
|
20230814,202500,2676564550,23650,23650,23650,23650,0
|
|
20230814,202400,2676564550,23650,23650,23650,23650,0
|
|
20230814,202300,2676564550,23650,23650,23650,23650,456
|
|
20230814,202200,2676564550,23650,23650,23650,23650,0
|
|
20230814,202100,2676564550,23650,23650,23650,23650,0
|
|
20230814,202000,2676564550,23650,23650,23650,23650,0
|
|
20230814,201900,2676564550,23650,23650,23650,23650,0
|
|
20230814,201800,2676564550,23650,23650,23650,23650,0
|
|
20230814,201700,2676564550,23650,23650,23650,23650,0
|
|
20230814,201600,2676564550,23650,23650,23650,23650,0
|
|
20230814,201500,2676564550,23650,23650,23650,23650,0
|
|
20230814,201400,2676564550,23650,23650,23650,23650,0
|
|
20230814,201300,2676564550,23650,23650,23650,23650,0
|
|
20230814,201200,2676564550,23650,23650,23650,23650,0
|
|
20230814,201100,2676564550,23650,23650,23650,23650,0
|
|
20230814,201000,2676564550,23650,23650,23650,23650,0
|
|
20230814,200900,2676564550,23650,23650,23650,23650,0
|
|
20230814,200800,2676564550,23650,23650,23650,23650,0
|
|
20230814,200700,2676564550,23650,23650,23650,23650,0
|
|
20230814,200600,2676564550,23650,23650,23650,23650,0
|
|
20230814,200500,2676564550,23650,23650,23650,23650,0
|
|
20230814,200400,2676564550,23650,23650,23650,23650,0
|
|
20230814,200300,2676564550,23650,23650,23650,23650,0
|
|
20230814,200200,2676564550,23650,23650,23650,23650,0
|
|
20230814,200100,2676564550,23650,23650,23650,23650,0
|
|
20230814,200000,2676564550,23650,23650,23650,23650,0
|
|
20230814,195900,2676564550,23650,23650,23650,23650,0
|
|
20230814,195800,2676564550,23650,23650,23650,23650,0
|
|
20230814,195700,2676564550,23650,23650,23650,23650,0
|
|
20230814,195600,2676564550,23650,23650,23650,23650,0
|
|
20230814,195500,2676564550,23650,23650,23650,23650,0
|
|
20230814,195400,2676564550,23650,23650,23650,23650,0
|
|
20230814,195300,2676564550,23650,23650,23650,23650,456
|
|
20230814,195200,2676564550,23650,23650,23650,23650,0
|
|
20230814,195100,2676564550,23650,23650,23650,23650,0
|
|
20230814,195000,2676564550,23650,23650,23650,23650,0
|
|
20230814,194900,2676564550,23650,23650,23650,23650,0
|
|
20230814,194800,2676564550,23650,23650,23650,23650,0
|
|
20230814,194700,2676564550,23650,23650,23650,23650,0
|
|
20230814,194600,2676564550,23650,23650,23650,23650,0
|
|
20230814,194500,2676564550,23650,23650,23650,23650,0
|
|
20230814,194400,2676564550,23650,23650,23650,23650,0
|
|
20230814,194300,2676564550,23650,23650,23650,23650,0
|
|
20230814,194200,2676564550,23650,23650,23650,23650,0
|
|
20230814,194100,2676564550,23650,23650,23650,23650,0
|
|
20230814,194000,2676564550,23650,23650,23650,23650,0
|
|
20230814,193900,2676564550,23650,23650,23650,23650,0
|
|
20230814,193800,2676564550,23650,23650,23650,23650,0
|
|
20230814,193700,2676564550,23650,23650,23650,23650,0
|
|
20230814,193600,2676564550,23650,23650,23650,23650,0
|
|
20230814,193500,2676564550,23650,23650,23650,23650,0
|
|
20230814,193400,2676564550,23650,23650,23650,23650,0
|
|
20230814,193300,2676564550,23650,23650,23650,23650,0
|
|
20230814,193200,2676564550,23650,23650,23650,23650,0
|
|
20230814,193100,2676564550,23650,23650,23650,23650,0
|
|
20230814,193000,2676564550,23650,23650,23650,23650,0
|
|
20230814,192900,2676564550,23650,23650,23650,23650,0
|
|
20230814,192800,2676564550,23650,23650,23650,23650,0
|
|
20230814,192700,2676564550,23650,23650,23650,23650,0
|
|
20230814,192600,2676564550,23650,23650,23650,23650,0
|
|
20230814,192500,2676564550,23650,23650,23650,23650,0
|
|
20230814,192400,2676564550,23650,23650,23650,23650,0
|
|
20230814,192300,2676564550,23650,23650,23650,23650,456
|
|
20230814,192200,2676564550,23650,23650,23650,23650,0
|
|
20230814,192100,2676564550,23650,23650,23650,23650,0
|
|
20230814,192000,2676564550,23650,23650,23650,23650,0
|
|
20230814,191900,2676564550,23650,23650,23650,23650,0
|
|
20230814,191800,2676564550,23650,23650,23650,23650,0
|
|
20230814,191700,2676564550,23650,23650,23650,23650,0
|
|
20230814,191600,2676564550,23650,23650,23650,23650,0
|
|
20230814,191500,2676564550,23650,23650,23650,23650,0
|
|
20230814,191400,2676564550,23650,23650,23650,23650,0
|
|
20230814,191300,2676564550,23650,23650,23650,23650,0
|
|
20230814,191200,2676564550,23650,23650,23650,23650,0
|
|
20230814,191100,2676564550,23650,23650,23650,23650,0
|
|
20230814,191000,2676564550,23650,23650,23650,23650,0
|
|
20230814,190900,2676564550,23650,23650,23650,23650,0
|
|
20230814,190800,2676564550,23650,23650,23650,23650,0
|
|
20230814,190700,2676564550,23650,23650,23650,23650,0
|
|
20230814,190600,2676564550,23650,23650,23650,23650,0
|
|
20230814,190500,2676564550,23650,23650,23650,23650,0
|
|
20230814,190400,2676564550,23650,23650,23650,23650,0
|
|
20230814,190300,2676564550,23650,23650,23650,23650,0
|
|
20230814,190200,2676564550,23650,23650,23650,23650,0
|
|
20230814,190100,2676564550,23650,23650,23650,23650,0
|
|
20230814,190000,2676564550,23650,23650,23650,23650,0
|
|
20230814,185900,2676564550,23650,23650,23650,23650,0
|
|
20230814,185800,2676564550,23650,23650,23650,23650,0
|
|
20230814,185700,2676564550,23650,23650,23650,23650,0
|
|
20230814,185600,2676564550,23650,23650,23650,23650,0
|
|
20230814,185500,2676564550,23650,23650,23650,23650,0
|
|
20230814,185400,2676564550,23650,23650,23650,23650,0
|
|
20230814,185300,2676564550,23650,23650,23650,23650,456
|
|
20230814,185200,2676564550,23650,23650,23650,23650,0
|
|
20230814,185100,2676564550,23650,23650,23650,23650,0
|
|
20230814,185000,2676564550,23650,23650,23650,23650,0
|
|
20230814,184900,2676564550,23650,23650,23650,23650,0
|
|
20230814,184800,2676564550,23650,23650,23650,23650,0
|
|
20230814,184700,2676564550,23650,23650,23650,23650,0
|
|
20230814,184600,2676564550,23650,23650,23650,23650,0
|
|
20230814,184500,2676564550,23650,23650,23650,23650,0
|
|
20230814,184400,2676564550,23650,23650,23650,23650,0
|
|
20230814,184300,2676564550,23650,23650,23650,23650,0
|
|
20230814,184200,2676564550,23650,23650,23650,23650,0
|
|
20230814,184100,2676564550,23650,23650,23650,23650,0
|
|
20230814,184000,2676564550,23650,23650,23650,23650,0
|
|
20230814,183900,2676564550,23650,23650,23650,23650,0
|
|
20230814,183800,2676564550,23650,23650,23650,23650,0
|
|
20230814,183700,2676564550,23650,23650,23650,23650,0
|
|
20230814,183600,2676564550,23650,23650,23650,23650,0
|
|
20230814,183500,2676564550,23650,23650,23650,23650,0
|
|
20230814,183400,2676564550,23650,23650,23650,23650,0
|
|
20230814,183300,2676564550,23650,23650,23650,23650,0
|
|
20230814,183200,2676564550,23650,23650,23650,23650,0
|
|
20230814,183100,2676564550,23650,23650,23650,23650,0
|
|
20230814,183000,2676564550,23650,23650,23650,23650,0
|
|
20230814,182900,2676564550,23650,23650,23650,23650,0
|
|
20230814,182800,2676564550,23650,23650,23650,23650,0
|
|
20230814,182700,2676564550,23650,23650,23650,23650,0
|
|
20230814,182600,2676564550,23650,23650,23650,23650,0
|
|
20230814,182500,2676564550,23650,23650,23650,23650,0
|
|
20230814,182400,2676564550,23650,23650,23650,23650,0
|
|
20230814,182300,2676564550,23650,23650,23650,23650,456
|
|
20230814,182200,2676564550,23650,23650,23650,23650,0
|
|
20230814,182100,2676564550,23650,23650,23650,23650,0
|
|
20230814,182000,2676564550,23650,23650,23650,23650,0
|
|
20230814,181900,2676564550,23650,23650,23650,23650,0
|
|
20230814,181800,2676564550,23650,23650,23650,23650,0
|
|
20230814,181700,2676564550,23650,23650,23650,23650,0
|
|
20230814,181600,2676564550,23650,23650,23650,23650,0
|
|
20230814,181500,2676564550,23650,23650,23650,23650,0
|
|
20230814,181400,2676564550,23650,23650,23650,23650,0
|
|
20230814,181300,2676564550,23650,23650,23650,23650,0
|
|
20230814,181200,2676564550,23650,23650,23650,23650,0
|
|
20230814,181100,2676564550,23650,23650,23650,23650,0
|
|
20230814,181000,2676564550,23650,23650,23650,23650,0
|
|
20230814,180900,2676564550,23650,23650,23650,23650,0
|
|
20230814,180800,2676564550,23650,23650,23650,23650,0
|
|
20230814,180700,2676564550,23650,23650,23650,23650,0
|
|
20230814,180600,2676564550,23650,23650,23650,23650,0
|
|
20230814,180500,2676564550,23650,23650,23650,23650,0
|
|
20230814,180400,2676564550,23650,23650,23650,23650,0
|
|
20230814,180300,2676564550,23650,23650,23650,23650,0
|
|
20230814,180200,2676564550,23650,23650,23650,23650,0
|
|
20230814,180100,2676564550,23650,23650,23650,23650,0
|
|
20230814,180000,2676564550,23650,23650,23650,23650,0
|
|
20230814,175900,2676564550,23650,23650,23650,23650,0
|
|
20230814,175800,2676564550,23650,23650,23650,23650,0
|
|
20230814,175700,2676564550,23650,23650,23650,23650,0
|
|
20230814,175600,2676564550,23650,23650,23650,23650,0
|
|
20230814,175500,2676564550,23650,23650,23650,23650,0
|
|
20230814,175400,2676564550,23650,23650,23650,23650,0
|
|
20230814,175300,2676564550,23650,23650,23650,23650,456
|
|
20230814,175200,2676564550,23650,23650,23650,23650,0
|
|
20230814,175100,2676564550,23650,23650,23650,23650,0
|
|
20230814,175000,2676564550,23650,23650,23650,23650,0
|
|
20230814,174900,2676564550,23650,23650,23650,23650,0
|
|
20230814,174800,2676564550,23650,23650,23650,23650,0
|
|
20230814,174700,2676564550,23650,23650,23650,23650,0
|
|
20230814,174600,2676564550,23650,23650,23650,23650,0
|
|
20230814,174500,2676564550,23650,23650,23650,23650,0
|
|
20230814,174400,2676564550,23650,23650,23650,23650,0
|
|
20230814,174300,2676564550,23650,23650,23650,23650,0
|
|
20230814,174200,2676564550,23650,23650,23650,23650,0
|
|
20230814,174100,2676564550,23650,23650,23650,23650,0
|
|
20230814,174000,2676564550,23650,23650,23650,23650,0
|
|
20230814,173900,2676564550,23650,23650,23650,23650,0
|
|
20230814,173800,2676564550,23650,23650,23650,23650,0
|
|
20230814,173700,2676564550,23650,23650,23650,23650,0
|
|
20230814,173600,2676564550,23650,23650,23650,23650,0
|
|
20230814,173500,2676564550,23650,23650,23650,23650,0
|
|
20230814,173400,2676564550,23650,23650,23650,23650,0
|
|
20230814,173300,2676564550,23650,23650,23650,23650,0
|
|
20230814,173200,2676564550,23650,23650,23650,23650,0
|
|
20230814,173100,2676564550,23650,23650,23650,23650,0
|
|
20230814,173000,2676564550,23650,23650,23650,23650,0
|
|
20230814,172900,2676564550,23650,23650,23650,23650,0
|
|
20230814,172800,2676564550,23650,23650,23650,23650,0
|
|
20230814,172700,2676564550,23650,23650,23650,23650,0
|
|
20230814,172600,2676564550,23650,23650,23650,23650,0
|
|
20230814,172500,2676564550,23650,23650,23650,23650,0
|
|
20230814,172400,2676564550,23650,23650,23650,23650,0
|
|
20230814,172300,2676564550,23650,23650,23650,23650,456
|
|
20230814,172200,2676564550,23650,23650,23650,23650,0
|
|
20230814,172100,2676564550,23650,23650,23650,23650,0
|
|
20230814,172000,2676564550,23650,23650,23650,23650,0
|
|
20230814,171900,2676564550,23650,23650,23650,23650,0
|
|
20230814,171800,2676564550,23650,23650,23650,23650,0
|
|
20230814,171700,2676564550,23650,23650,23650,23650,0
|
|
20230814,171600,2676564550,23650,23650,23650,23650,0
|
|
20230814,171500,2676564550,23650,23650,23650,23650,0
|
|
20230814,171400,2676564550,23650,23650,23650,23650,0
|
|
20230814,171300,2676564550,23650,23650,23650,23650,0
|
|
20230814,171200,2676564550,23650,23650,23650,23650,0
|
|
20230814,171100,2676564550,23650,23650,23650,23650,0
|
|
20230814,171000,2676564550,23650,23650,23650,23650,0
|
|
20230814,170900,2676564550,23650,23650,23650,23650,0
|
|
20230814,170800,2676564550,23650,23650,23650,23650,0
|
|
20230814,170700,2676564550,23650,23650,23650,23650,0
|
|
20230814,170600,2676564550,23650,23650,23650,23650,0
|
|
20230814,170500,2676564550,23650,23650,23650,23650,0
|
|
20230814,170400,2676564550,23650,23650,23650,23650,0
|
|
20230814,170300,2676564550,23650,23650,23650,23650,0
|
|
20230814,170200,2676564550,23650,23650,23650,23650,0
|
|
20230814,170100,2676564550,23650,23650,23650,23650,0
|
|
20230814,170000,2676564550,23650,23650,23650,23650,0
|
|
20230814,165900,2676564550,23650,23650,23650,23650,0
|
|
20230814,165800,2676564550,23650,23650,23650,23650,0
|
|
20230814,165700,2676564550,23650,23650,23650,23650,0
|
|
20230814,165600,2676564550,23650,23650,23650,23650,0
|
|
20230814,165500,2676564550,23650,23650,23650,23650,0
|
|
20230814,165400,2676564550,23650,23650,23650,23650,0
|
|
20230814,165300,2676564550,23650,23650,23650,23650,456
|
|
20230814,165200,2676564550,23650,23650,23650,23650,0
|
|
20230814,165100,2676564550,23650,23650,23650,23650,0
|
|
20230814,165000,2676564550,23650,23650,23650,23650,0
|
|
20230814,164900,2676564550,23650,23650,23650,23650,0
|
|
20230814,164800,2676564550,23650,23650,23650,23650,0
|
|
20230814,164700,2676564550,23650,23650,23650,23650,0
|
|
20230814,164600,2676564550,23650,23650,23650,23650,0
|
|
20230814,164500,2676564550,23650,23650,23650,23650,0
|
|
20230814,164400,2676564550,23650,23650,23650,23650,0
|
|
20230814,164300,2676564550,23650,23650,23650,23650,0
|
|
20230814,164200,2676564550,23650,23650,23650,23650,0
|
|
20230814,164100,2676564550,23650,23650,23650,23650,0
|
|
20230814,164000,2676564550,23650,23650,23650,23650,0
|
|
20230814,163900,2676564550,23650,23650,23650,23650,0
|
|
20230814,163800,2676564550,23650,23650,23650,23650,0
|
|
20230814,163700,2676564550,23650,23650,23650,23650,0
|
|
20230814,163600,2676564550,23650,23650,23650,23650,0
|
|
20230814,163500,2676564550,23650,23650,23650,23650,0
|
|
20230814,163400,2676564550,23650,23650,23650,23650,0
|
|
20230814,163300,2676564550,23650,23650,23650,23650,0
|
|
20230814,163200,2676564550,23650,23650,23650,23650,0
|
|
20230814,163100,2676564550,23650,23650,23650,23650,0
|
|
20230814,163000,2676564550,23650,23650,23650,23650,0
|
|
20230814,162900,2676564550,23650,23650,23650,23650,0
|
|
20230814,162800,2676564550,23650,23650,23650,23650,0
|
|
20230814,162700,2676564550,23650,23650,23650,23650,0
|
|
20230814,162600,2676564550,23650,23650,23650,23650,0
|
|
20230814,162500,2676564550,23650,23650,23650,23650,0
|
|
20230814,162400,2676564550,23650,23650,23650,23650,0
|
|
20230814,162300,2676564550,23650,23650,23650,23650,456
|
|
20230814,162200,2676564550,23650,23650,23650,23650,0
|
|
20230814,162100,2676564550,23650,23650,23650,23650,0
|
|
20230814,162000,2676564550,23650,23650,23650,23650,0
|
|
20230814,161900,2676564550,23650,23650,23650,23650,0
|
|
20230814,161800,2676564550,23650,23650,23650,23650,0
|
|
20230814,161700,2676564550,23650,23650,23650,23650,0
|
|
20230814,161600,2676564550,23650,23650,23650,23650,0
|
|
20230814,161500,2676564550,23650,23650,23650,23650,0
|
|
20230814,161400,2676564550,23650,23650,23650,23650,0
|
|
20230814,161300,2676564550,23650,23650,23650,23650,0
|
|
20230814,161200,2676564550,23650,23650,23650,23650,0
|
|
20230814,161100,2676564550,23650,23650,23650,23650,0
|
|
20230814,161000,2676564550,23650,23650,23650,23650,0
|
|
20230814,160900,2676564550,23650,23650,23650,23650,0
|
|
20230814,160800,2676564550,23650,23650,23650,23650,0
|
|
20230814,160700,2676564550,23650,23650,23650,23650,0
|
|
20230814,160600,2676564550,23650,23650,23650,23650,0
|
|
20230814,160500,2676564550,23650,23650,23650,23650,0
|
|
20230814,160400,2676564550,23650,23650,23650,23650,0
|
|
20230814,160300,2676564550,23650,23650,23650,23650,0
|
|
20230814,160200,2676564550,23650,23650,23650,23650,0
|
|
20230814,160100,2676564550,23650,23650,23650,23650,0
|
|
20230814,160000,2676564550,23650,23650,23650,23650,0
|
|
20230814,155900,2676564550,23650,23650,23650,23650,0
|
|
20230814,155800,2676564550,23650,23650,23650,23650,0
|
|
20230814,155700,2676564550,23650,23650,23650,23650,0
|
|
20230814,155600,2676564550,23650,23650,23650,23650,0
|
|
20230814,155500,2676564550,23650,23650,23650,23650,0
|
|
20230814,155400,2676564550,23650,23650,23650,23650,0
|
|
20230814,155300,2676564550,23650,23650,23650,23650,456
|
|
20230814,155200,2676564550,23650,23650,23650,23650,0
|
|
20230814,155100,2676564550,23650,23650,23650,23650,0
|
|
20230814,155000,2676564550,23650,23650,23650,23650,0
|
|
20230814,154900,2676564550,23650,23650,23650,23650,0
|
|
20230814,154800,2676564550,23650,23650,23650,23650,0
|
|
20230814,154700,2676564550,23650,23650,23650,23650,0
|
|
20230814,154600,2676564550,23650,23650,23650,23650,0
|
|
20230814,154500,2676564550,23650,23650,23650,23650,0
|
|
20230814,154400,2676564550,23650,23650,23650,23650,0
|
|
20230814,154300,2676564550,23650,23650,23650,23650,0
|
|
20230814,154200,2676564550,23650,23650,23650,23650,0
|
|
20230814,154100,2676564550,23650,23650,23650,23650,0
|
|
20230814,154000,2676564550,23650,23650,23650,23650,0
|
|
20230814,153900,2676564550,23650,23650,23650,23650,0
|
|
20230814,153800,2676564550,23650,23650,23650,23650,0
|
|
20230814,153700,2676564550,23650,23650,23650,23650,0
|
|
20230814,153600,2676564550,23650,23650,23650,23650,0
|
|
20230814,153500,2676564550,23650,23650,23650,23650,0
|
|
20230814,153400,2676564550,23650,23650,23650,23650,0
|
|
20230814,153300,2676564550,23650,23650,23650,23650,0
|
|
20230814,153200,2676564550,23650,23650,23650,23650,0
|
|
20230814,153100,2676564550,23650,23650,23650,23650,0
|
|
20230814,153000,2676564550,23650,23650,23650,23650,456
|
|
20230814,152900,2665780150,23700,23700,23700,23700,0
|
|
20230814,152800,2665780150,23700,23700,23700,23700,0
|
|
20230814,152700,2665780150,23700,23700,23700,23700,0
|
|
20230814,152600,2665780150,23700,23700,23700,23700,0
|
|
20230814,152500,2665780150,23700,23700,23700,23700,0
|
|
20230814,152400,2665780150,23700,23700,23700,23700,0
|
|
20230814,152300,2665780150,23700,23700,23700,23700,0
|
|
20230814,152200,2665780150,23700,23700,23700,23700,0
|
|
20230814,152100,2665780150,23700,23700,23700,23700,0
|
|
20230814,152000,2665780150,23700,23700,23700,23700,0
|
|
20230814,151900,2665780150,23700,23800,23800,23700,22
|
|
20230814,151800,2665256850,23700,23700,23700,23700,13
|
|
20230814,151700,2664948750,23750,23750,23750,23750,68
|
|
20230814,151600,2663333750,23800,23800,23800,23800,2
|
|
20230814,151500,2663286150,23800,23750,23800,23750,127
|
|
20230814,151400,2660265350,23700,23700,23700,23700,10
|
|
20230814,151300,2660028350,23700,23700,23700,23700,40
|
|
20230814,151200,2659080350,23750,23750,23750,23750,0
|
|
20230814,151100,2659080350,23750,23750,23750,23750,0
|
|
20230814,151000,2659080350,23750,23750,23750,23750,500
|
|
20230814,150900,2647205350,23700,23700,23700,23700,50
|
|
20230814,150800,2646020350,23750,23750,23750,23750,7
|
|
20230814,150700,2645854100,23750,23700,23750,23700,51
|
|
20230814,150600,2644645350,23700,23700,23700,23700,100
|
|
20230814,150500,2642275350,23750,23750,23750,23750,13
|
|
20230814,150400,2641966600,23800,23800,23800,23800,203
|
|
20230814,150300,2637135200,23800,23800,23800,23800,0
|
|
20230814,150200,2637135200,23800,23850,23850,23800,106
|
|
20230814,150100,2634608400,23800,23800,23800,23800,23
|
|
20230814,150000,2634061000,23700,23750,23800,23700,601
|
|
20230814,145900,2619764500,23750,23750,23750,23750,22
|
|
20230814,145800,2619242000,23750,23750,23750,23750,41
|
|
20230814,145700,2618268250,23750,23750,23750,23750,1
|
|
20230814,145600,2618244500,23750,23750,23750,23750,0
|
|
20230814,145500,2618244500,23750,23750,23750,23750,6
|
|
20230814,145400,2618102000,23750,23750,23750,23750,20
|
|
20230814,145300,2617627000,23800,23800,23800,23800,0
|
|
20230814,145200,2617627000,23800,23800,23800,23800,0
|
|
20230814,145100,2617627000,23800,23750,23800,23750,253
|
|
20230814,145000,2611615000,23750,23750,23750,23750,0
|
|
20230814,144900,2611615000,23750,23750,23750,23750,1562
|
|
20230814,144800,2574517500,23750,23750,23750,23750,101
|
|
20230814,144700,2572118750,23750,23750,23750,23750,100
|
|
20230814,144600,2569743750,23750,23750,23750,23750,0
|
|
20230814,144500,2569743750,23750,23750,23750,23750,4
|
|
20230814,144400,2569648750,23600,23600,23600,23600,1
|
|
20230814,144300,2569625150,23600,23600,23600,23600,403
|
|
20230814,144200,2560114350,23600,23650,23650,23600,151
|
|
20230814,144100,2556546600,23750,23700,23750,23700,12
|
|
20230814,144000,2556261650,23750,23650,23750,23650,30
|
|
20230814,143900,2555551350,23750,23750,23750,23750,356
|
|
20230814,143800,2547096350,23650,23650,23650,23650,0
|
|
20230814,143700,2547096350,23650,23650,23650,23650,0
|
|
20230814,143600,2547096350,23650,23650,23650,23650,42
|
|
20230814,143500,2546103050,23750,23750,23750,23750,83
|
|
20230814,143400,2544131800,23700,23650,23700,23650,142
|
|
20230814,143300,2540773400,23700,23700,23700,23700,0
|
|
20230814,143200,2540773400,23700,23700,23700,23700,20
|
|
20230814,143100,2540299400,23700,23700,23700,23700,0
|
|
20230814,143000,2540299400,23700,23700,23700,23700,201
|
|
20230814,142900,2535535700,23750,23750,23750,23750,0
|
|
20230814,142800,2535535700,23750,23750,23750,23750,0
|
|
20230814,142700,2535535700,23750,23700,23750,23700,257
|
|
20230814,142600,2529437150,23600,23600,23600,23600,10
|
|
20230814,142500,2529201150,23600,23600,23600,23600,452
|
|
20230814,142400,2518533950,23600,23600,23600,23600,3
|
|
20230814,142300,2518463150,23600,23600,23600,23600,0
|
|
20230814,142200,2518463150,23600,23700,23700,23600,560
|
|
20230814,142100,2505205400,23700,23700,23700,23700,1
|
|
20230814,142000,2505181700,23700,23700,23700,23700,1
|
|
20230814,141900,2505158000,23700,23700,23700,23700,0
|
|
20230814,141800,2505158000,23700,23700,23700,23700,0
|
|
20230814,141700,2505158000,23700,23700,23700,23700,32
|
|
20230814,141600,2504399600,23700,23700,23700,23700,18
|
|
20230814,141500,2503973000,23700,23800,23800,23700,263
|
|
20230814,141400,2497714100,23700,23700,23700,23700,111
|
|
20230814,141300,2495083400,23800,23800,23800,23800,0
|
|
20230814,141200,2495083400,23800,23800,23800,23800,0
|
|
20230814,141100,2495083400,23800,23800,23800,23800,2
|
|
20230814,141000,2495035800,23800,23800,23800,23800,0
|
|
20230814,140900,2495035800,23800,23800,23800,23800,0
|
|
20230814,140800,2495035800,23800,23800,23800,23800,25
|
|
20230814,140700,2494440800,23800,23750,23800,23750,199
|
|
20230814,140600,2489704650,23750,23800,23800,23750,272
|
|
20230814,140500,2483239650,23750,23750,23750,23750,5
|
|
20230814,140400,2483120900,23800,23800,23800,23800,62
|
|
20230814,140300,2481645300,23850,23850,23850,23850,759
|
|
20230814,140200,2463543150,23850,23850,23850,23850,0
|
|
20230814,140100,2463543150,23850,23850,23850,23850,19
|
|
20230814,140000,2463090000,23850,23850,23850,23850,0
|
|
20230814,135900,2463090000,23850,23800,23850,23800,170
|
|
20230814,135800,2459043900,23800,23800,23800,23800,102
|
|
20230814,135700,2456616300,23750,23750,23750,23750,20
|
|
20230814,135600,2456141300,23800,23800,23800,23800,1
|
|
20230814,135500,2456117500,23800,23800,23800,23800,0
|
|
20230814,135400,2456117500,23800,23750,23800,23750,508
|
|
20230814,135300,2444027500,23750,23800,23800,23750,1259
|
|
20230814,135200,2414116850,23800,23750,23800,23750,736
|
|
20230814,135100,2396600150,23800,23800,23850,23750,1395
|
|
20230814,135000,2363418000,23750,23800,23800,23750,454
|
|
20230814,134900,2352622800,23850,23800,23850,23800,663
|
|
20230814,134800,2336812150,23800,23800,23800,23800,1249
|
|
20230814,134700,2307085950,23800,23850,23850,23800,583
|
|
20230814,134600,2293197900,23900,23900,23900,23900,0
|
|
20230814,134500,2293197900,23900,23900,23900,23900,217
|
|
20230814,134400,2288011600,23950,23950,23950,23950,100
|
|
20230814,134300,2285616600,23950,23950,23950,23950,4
|
|
20230814,134200,2285520800,23950,24000,24000,23950,402
|
|
20230814,134100,2275884400,24000,24000,24050,24000,663
|
|
20230814,134000,2259967250,24000,23950,24050,23950,367
|
|
20230814,133900,2251156550,23950,23850,24050,23850,6366
|
|
20230814,133800,2098504400,23850,23850,23850,23850,214
|
|
20230814,133700,2093400500,23800,23850,23850,23800,101
|
|
20230814,133600,2090996600,23800,23800,23800,23800,210
|
|
20230814,133500,2085998600,23850,23700,23900,23700,4876
|
|
20230814,133400,1969914050,23650,23600,23650,23600,815
|
|
20230814,133300,1950662950,23600,23650,23650,23600,185
|
|
20230814,133200,1946289050,23650,23650,23650,23650,20
|
|
20230814,133100,1945816050,23700,23700,23700,23700,5
|
|
20230814,133000,1945697550,23700,23700,23700,23700,60
|
|
20230814,132900,1944275550,23700,23700,23700,23700,478
|
|
20230814,132800,1932946950,23650,23700,23750,23650,308
|
|
20230814,132700,1925648150,23700,23650,23750,23650,613
|
|
20230814,132600,1911114000,23650,23550,23650,23550,513
|
|
20230814,132500,1898985700,23550,23650,23750,23550,3109
|
|
20230814,132400,1825264050,23650,23550,23650,23500,300
|
|
20230814,132300,1818183900,23650,23650,23650,23650,50
|
|
20230814,132200,1817001400,23650,23650,23650,23650,0
|
|
20230814,132100,1817001400,23650,23650,23650,23650,300
|
|
20230814,132000,1809906400,23650,23650,23650,23650,0
|
|
20230814,131900,1809906400,23650,23650,23650,23650,200
|
|
20230814,131800,1805176400,23700,23700,23700,23700,0
|
|
20230814,131700,1805176400,23700,23700,23700,23700,8
|
|
20230814,131600,1804986800,23700,23700,23700,23700,0
|
|
20230814,131500,1804986800,23700,23650,23700,23650,270
|
|
20230814,131400,1798589900,23650,23500,23650,23500,109
|
|
20230814,131300,1796013400,23500,23600,23600,23500,305
|
|
20230814,131200,1788832050,23600,23600,23600,23600,0
|
|
20230814,131100,1788832050,23600,23600,23600,23600,90
|
|
20230814,131000,1786708050,23600,23600,23600,23600,0
|
|
20230814,130900,1786708050,23600,23600,23600,23600,0
|
|
20230814,130800,1786708050,23600,23600,23600,23600,0
|
|
20230814,130700,1786708050,23600,23600,23600,23600,0
|
|
20230814,130600,1786708050,23600,23700,23700,23600,112
|
|
20230814,130500,1784059650,23700,23700,23700,23700,0
|
|
20230814,130400,1784059650,23700,23700,23700,23700,0
|
|
20230814,130300,1784059650,23700,23700,23700,23700,269
|
|
20230814,130200,1777684350,23650,23650,23650,23650,80
|
|
20230814,130100,1775792350,23700,23700,23700,23700,0
|
|
20230814,130000,1775792350,23700,23700,23700,23700,0
|
|
20230814,125900,1775792350,23700,23600,23700,23600,417
|
|
20230814,125800,1765949450,23700,23700,23700,23700,0
|
|
20230814,125700,1765949450,23700,23700,23700,23700,20
|
|
20230814,125600,1765475450,23700,23700,23700,23700,0
|
|
20230814,125500,1765475450,23700,23700,23700,23700,0
|
|
20230814,125400,1765475450,23700,23700,23700,23700,100
|
|
20230814,125300,1763105450,23550,23550,23550,23550,0
|
|
20230814,125200,1763105450,23550,23550,23550,23550,0
|
|
20230814,125100,1763105450,23550,23700,23700,23550,270
|
|
20230814,125000,1756706600,23700,23600,23700,23600,100
|
|
20230814,124900,1754338250,23550,23550,23550,23550,0
|
|
20230814,124800,1754338250,23550,23550,23550,23550,2
|
|
20230814,124700,1754291150,23550,23550,23550,23550,0
|
|
20230814,124600,1754291150,23550,23550,23550,23550,0
|
|
20230814,124500,1754291150,23550,23550,23550,23550,9
|
|
20230814,124400,1754079200,23600,23600,23600,23600,0
|
|
20230814,124300,1754079200,23600,23600,23600,23600,280
|
|
20230814,124200,1747471200,23600,23650,23650,23600,395
|
|
20230814,124100,1738134700,23650,23650,23650,23650,699
|
|
20230814,124000,1721603350,23650,23650,23650,23650,108
|
|
20230814,123900,1719049150,23700,23700,23700,23700,270
|
|
20230814,123800,1712650150,23700,23700,23700,23700,0
|
|
20230814,123700,1712650150,23700,23700,23700,23700,0
|
|
20230814,123600,1712650150,23700,23700,23700,23700,0
|
|
20230814,123500,1712650150,23700,23700,23700,23700,0
|
|
20230814,123400,1712650150,23700,23700,23700,23700,1
|
|
20230814,123300,1712626450,23700,23700,23700,23700,0
|
|
20230814,123200,1712626450,23700,23700,23700,23700,14
|
|
20230814,123100,1712294650,23700,23700,23700,23700,0
|
|
20230814,123000,1712294650,23700,23700,23700,23700,0
|
|
20230814,122900,1712294650,23700,23700,23700,23700,0
|
|
20230814,122800,1712294650,23700,23700,23700,23700,0
|
|
20230814,122700,1712294650,23700,23650,23700,23650,271
|
|
20230814,122600,1705872850,23650,23650,23650,23650,7
|
|
20230814,122500,1705707300,23650,23650,23650,23650,0
|
|
20230814,122400,1705707300,23650,23650,23650,23650,1
|
|
20230814,122300,1705683650,23700,23700,23700,23700,0
|
|
20230814,122200,1705683650,23700,23700,23700,23700,5
|
|
20230814,122100,1705565150,23700,23700,23700,23700,44
|
|
20230814,122000,1704522350,23750,23750,23750,23750,0
|
|
20230814,121900,1704522350,23750,23750,23750,23750,0
|
|
20230814,121800,1704522350,23750,23750,23750,23750,0
|
|
20230814,121700,1704522350,23750,23750,23750,23750,0
|
|
20230814,121600,1704522350,23750,23750,23750,23750,0
|
|
20230814,121500,1704522350,23750,23750,23750,23750,284
|
|
20230814,121400,1697777350,23550,23600,23600,23550,103
|
|
20230814,121300,1695349100,23750,23750,23750,23750,0
|
|
20230814,121200,1695349100,23750,23600,23750,23600,500
|
|
20230814,121100,1683512000,23550,23550,23550,23550,0
|
|
20230814,121000,1683512000,23550,23550,23550,23550,0
|
|
20230814,120900,1683512000,23550,23600,23600,23550,15
|
|
20230814,120800,1683158500,23600,23600,23600,23600,20
|
|
20230814,120700,1682686500,23600,23600,23600,23600,3
|
|
20230814,120600,1682615700,23700,23700,23700,23700,0
|
|
20230814,120500,1682615700,23700,23700,23700,23700,0
|
|
20230814,120400,1682615700,23700,23700,23700,23700,10
|
|
20230814,120300,1682378700,23700,23700,23700,23700,324
|
|
20230814,120200,1674699900,23750,23750,23750,23750,0
|
|
20230814,120100,1674699900,23750,23750,23750,23750,0
|
|
20230814,120000,1674699900,23750,23750,23750,23750,0
|
|
20230814,115900,1674699900,23750,23750,23750,23750,0
|
|
20230814,115800,1674699900,23750,23600,23750,23550,5900
|
|
20230814,115700,1534806350,23650,23400,23650,23400,202
|
|
20230814,115600,1530051050,23400,23400,23400,23400,0
|
|
20230814,115500,1530051050,23400,23400,23400,23400,150
|
|
20230814,115400,1526541050,23400,23400,23400,23400,111
|
|
20230814,115300,1523943650,23400,23400,23400,23400,0
|
|
20230814,115200,1523943650,23400,23400,23400,23400,100
|
|
20230814,115100,1521603650,23500,23450,23500,23400,277
|
|
20230814,115000,1515094700,23350,23450,23500,23350,142
|
|
20230814,114900,1511762200,23400,23400,23400,23400,0
|
|
20230814,114800,1511762200,23400,23400,23400,23400,13
|
|
20230814,114700,1511458000,23400,23400,23400,23400,456
|
|
20230814,114600,1500787600,23500,23500,23500,23500,0
|
|
20230814,114500,1500787600,23500,23500,23500,23500,0
|
|
20230814,114400,1500787600,23500,23500,23500,23500,0
|
|
20230814,114300,1500787600,23500,23500,23500,23500,0
|
|
20230814,114200,1500787600,23500,23500,23500,23500,0
|
|
20230814,114100,1500787600,23500,23500,23500,23500,50
|
|
20230814,114000,1499612600,23600,23600,23600,23600,0
|
|
20230814,113900,1499612600,23600,23400,23600,23400,278
|
|
20230814,113800,1493069300,23400,23450,23450,23400,8
|
|
20230814,113700,1492881950,23450,23500,23500,23450,208
|
|
20230814,113600,1488004300,23450,23450,23450,23450,0
|
|
20230814,113500,1488004300,23450,23450,23450,23450,1
|
|
20230814,113400,1487980850,23450,23450,23450,23450,11
|
|
20230814,113300,1487722900,23450,23450,23450,23450,1
|
|
20230814,113200,1487699450,23450,23500,23500,23450,30
|
|
20230814,113100,1486994600,23650,23650,23650,23650,0
|
|
20230814,113000,1486994600,23650,23650,23650,23650,0
|
|
20230814,112900,1486994600,23650,23650,23650,23650,0
|
|
20230814,112800,1486994600,23650,23650,23650,23650,0
|
|
20230814,112700,1486994600,23650,23600,23650,23600,280
|
|
20230814,112600,1480383200,23650,23650,23650,23650,0
|
|
20230814,112500,1480383200,23650,23550,23650,23550,249
|
|
20230814,112400,1474511200,23450,23450,23450,23450,86
|
|
20230814,112300,1472494500,23650,23400,23650,23400,2897
|
|
20230814,112200,1404091200,23350,23350,23350,23350,50
|
|
20230814,112100,1402923700,23300,23350,23350,23300,533
|
|
20230814,112000,1390487900,23350,23350,23350,23350,100
|
|
20230814,111900,1388152900,23400,23400,23450,23400,87
|
|
20230814,111800,1386117050,23400,23400,23400,23400,189
|
|
20230814,111700,1381694450,23400,23400,23400,23400,0
|
|
20230814,111600,1381694450,23400,23400,23400,23400,0
|
|
20230814,111500,1381694450,23400,23500,23500,23400,380
|
|
20230814,111400,1372774450,23500,23500,23500,23500,70
|
|
20230814,111300,1371129450,23500,23400,23550,23400,105
|
|
20230814,111200,1368662800,23450,23500,23500,23450,101
|
|
20230814,111100,1366294300,23500,23500,23500,23500,0
|
|
20230814,111000,1366294300,23500,23500,23500,23500,11
|
|
20230814,110900,1366035800,23500,23500,23500,23500,0
|
|
20230814,110800,1366035800,23500,23500,23500,23500,0
|
|
20230814,110700,1366035800,23500,23500,23500,23500,154
|
|
20230814,110600,1362416800,23500,23500,23500,23500,0
|
|
20230814,110500,1362416800,23500,23500,23500,23500,0
|
|
20230814,110400,1362416800,23500,23500,23500,23500,100
|
|
20230814,110300,1360066800,23600,23450,23600,23450,972
|
|
20230814,110200,1337222950,23400,23400,23400,23400,100
|
|
20230814,110100,1334882950,23400,23400,23400,23400,0
|
|
20230814,110000,1334882950,23400,23400,23450,23400,1224
|
|
20230814,105900,1306198500,23400,23400,23400,23400,33
|
|
20230814,105800,1305426300,23350,23350,23350,23350,46
|
|
20230814,105700,1304352200,23350,23350,23350,23350,0
|
|
20230814,105600,1304352200,23350,23350,23350,23350,100
|
|
20230814,105500,1302017200,23400,23400,23400,23400,10
|
|
20230814,105400,1301783200,23350,23350,23350,23350,499
|
|
20230814,105300,1290131550,23400,23400,23400,23400,683
|
|
20230814,105200,1274149350,23450,23600,23600,23450,268
|
|
20230814,105100,1267853950,23600,23450,23600,23450,1186
|
|
20230814,105000,1239951100,23450,23450,23450,23450,385
|
|
20230814,104900,1230922850,23400,23450,23450,23400,113
|
|
20230814,104800,1228273100,23450,23400,23450,23400,111
|
|
20230814,104700,1225675600,23400,23400,23400,23400,50
|
|
20230814,104600,1224505600,23450,23400,23450,23400,6
|
|
20230814,104500,1224364950,23400,23400,23400,23400,222
|
|
20230814,104400,1219170150,23350,23500,23500,23350,4089
|
|
20230814,104300,1123452550,23500,23600,23600,23500,3390
|
|
20230814,104200,1043547250,23750,23600,23750,23600,1242
|
|
20230814,104100,1014235450,23750,23750,23750,23750,5
|
|
20230814,104000,1014116700,23750,23750,23750,23750,0
|
|
20230814,103900,1014116700,23750,23700,23750,23700,289
|
|
20230814,103800,1007264400,23650,23650,23650,23650,0
|
|
20230814,103700,1007264400,23650,23600,23650,23600,152
|
|
20230814,103600,1003675700,23700,23700,23700,23700,0
|
|
20230814,103500,1003675700,23700,23700,23700,23700,610
|
|
20230814,103400,989218700,23700,23700,23700,23700,0
|
|
20230814,103300,989218700,23700,23600,23700,23600,700
|
|
20230814,103200,972658600,23650,23650,23650,23650,4
|
|
20230814,103100,972564000,23650,23650,23650,23650,155
|
|
20230814,103000,968898250,23600,23600,23600,23600,0
|
|
20230814,102900,968898250,23600,23650,23650,23600,386
|
|
20230814,102800,959769600,23650,23650,23650,23650,1
|
|
20230814,102700,959745950,23750,23700,23750,23700,291
|
|
20230814,102600,952841150,23650,23650,23650,23650,88
|
|
20230814,102500,950759950,23650,23650,23650,23650,100
|
|
20230814,102400,948394950,23650,23650,23650,23650,5
|
|
20230814,102300,948276700,23650,23650,23650,23650,5
|
|
20230814,102200,948158450,23650,23700,23700,23650,1075
|
|
20230814,102100,922681200,23750,23750,23750,23750,0
|
|
20230814,102000,922681200,23750,23750,23750,23750,0
|
|
20230814,101900,922681200,23750,23750,23750,23750,16
|
|
20230814,101800,922301200,23750,23800,23800,23750,559
|
|
20230814,101700,909022350,23750,23750,23750,23750,1457
|
|
20230814,101600,874418600,23750,23750,23750,23750,20
|
|
20230814,101500,873943600,23750,23750,23750,23750,436
|
|
20230814,101400,863588600,23750,23700,23750,23700,521
|
|
20230814,101300,851240000,23700,23600,23700,23600,826
|
|
20230814,101200,831668500,23600,23600,23600,23600,278
|
|
20230814,101100,825107700,23750,23750,23750,23750,0
|
|
20230814,101000,825107700,23750,23750,23750,23750,110
|
|
20230814,100900,822495200,23750,23600,23750,23600,1494
|
|
20230814,100800,787097600,23600,23600,23600,23600,100
|
|
20230814,100700,784737600,23550,23550,23550,23550,32
|
|
20230814,100600,783984000,23550,23550,23550,23550,18
|
|
20230814,100500,783560100,23550,23550,23550,23550,0
|
|
20230814,100400,783560100,23550,23550,23550,23550,2
|
|
20230814,100300,783513000,23500,23500,23600,23500,804
|
|
20230814,100200,764599650,23500,23500,23550,23500,1011
|
|
20230814,100100,740840900,23500,23500,23550,23500,430
|
|
20230814,100000,730732900,23550,23550,23550,23550,1967
|
|
20230814,095900,684410050,23550,23550,23550,23550,2
|
|
20230814,095800,684362950,23550,23550,23550,23550,6
|
|
20230814,095700,684221650,23650,23600,23650,23600,1179
|
|
20230814,095600,656397050,23650,23650,23650,23650,121
|
|
20230814,095500,653535400,23650,23650,23700,23650,119
|
|
20230814,095400,650721000,23650,23650,23650,23650,279
|
|
20230814,095300,644122650,23650,23650,23650,23650,168
|
|
20230814,095200,640149450,23700,23700,23700,23700,20
|
|
20230814,095100,639675450,23650,23650,23750,23650,403
|
|
20230814,095000,630120950,23650,23700,23700,23650,90
|
|
20230814,094900,627988300,23700,23700,23700,23700,199
|
|
20230814,094800,623272000,23700,23700,23700,23700,120
|
|
20230814,094700,620428000,23700,23750,23750,23700,242
|
|
20230814,094600,614691300,23700,23700,23700,23700,100
|
|
20230814,094500,612321300,23700,23700,23700,23700,60
|
|
20230814,094400,610899300,23700,23700,23700,23700,400
|
|
20230814,094300,601419300,23700,23750,23800,23700,620
|
|
20230814,094200,586679950,23800,23800,23800,23800,17
|
|
20230814,094100,586275350,23800,23800,23800,23800,3
|
|
20230814,094000,586203950,23850,23900,23900,23850,445
|
|
20230814,093900,575589150,23900,23800,23900,23800,632
|
|
20230814,093800,560498450,23800,23800,23800,23800,86
|
|
20230814,093700,558451650,23850,23850,23850,23850,12
|
|
20230814,093600,558165450,23850,23850,23850,23850,404
|
|
20230814,093500,548530050,23900,23900,23900,23850,497
|
|
20230814,093400,536651950,23950,24000,24000,23900,724
|
|
20230814,093300,519327250,23750,23850,23950,23700,3322
|
|
20230814,093200,439842800,23700,23800,23800,23700,534
|
|
20230814,093100,427135400,23850,23850,23850,23800,24
|
|
20230814,093000,426564000,23750,23750,23750,23750,3
|
|
20230814,092900,426492750,23750,23750,23900,23750,3041
|
|
20230814,092800,354033850,23750,23800,23800,23650,230
|
|
20230814,092700,348588450,23800,23700,23850,23600,514
|
|
20230814,092600,336390250,23700,23700,23700,23700,0
|
|
20230814,092500,336390250,23700,23700,23700,23700,110
|
|
20230814,092400,333783250,23700,23700,23700,23700,5
|
|
20230814,092300,333664750,23700,23700,23700,23700,15
|
|
20230814,092200,333309250,23850,23750,23850,23750,827
|
|
20230814,092100,313595900,23700,23750,23750,23700,149
|
|
20230814,092000,310064300,23750,23750,23800,23750,330
|
|
20230814,091900,302223050,23800,23800,23800,23800,22
|
|
20230814,091800,301699450,23800,23750,23800,23750,61
|
|
20230814,091700,300249550,23750,23750,23750,23750,40
|
|
20230814,091600,299299550,23750,23750,23800,23750,26
|
|
20230814,091500,298681700,23800,23650,23800,23650,1444
|
|
20230814,091400,264459500,23650,23700,23700,23650,77
|
|
20230814,091300,262637950,23700,23550,23700,23500,530
|
|
20230814,091200,250164050,23650,23650,23650,23600,237
|
|
20230814,091100,244563250,23650,23500,23650,23500,129
|
|
20230814,091000,241524700,23500,23650,23650,23500,312
|
|
20230814,090900,234160800,23800,23750,23800,23750,100
|
|
20230814,090800,231780900,23850,23400,23850,23400,757
|
|
20230814,090700,213961450,23500,23450,23500,23400,1651
|
|
20230814,090600,175259300,23500,23550,23550,23500,1011
|
|
20230814,090500,151470350,23600,23750,23750,23600,3015
|
|
20230814,090400,80039600,23850,23850,23850,23850,30
|
|
20230814,090300,79324100,23700,23750,23850,23700,884
|
|
20230814,090200,58322350,23850,23800,23850,23800,271
|
|
20230814,090100,51867350,23800,23800,23800,23750,361
|
|
20230814,090000,43281100,23850,23850,23900,23800,1814
|