711 lines
37 KiB
CSV
711 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,204800,1281605700,23750,23750,23750,23750,1920
|
|
20230822,204700,1281605700,23750,23750,23750,23750,0
|
|
20230822,204600,1281605700,23750,23750,23750,23750,0
|
|
20230822,204500,1281605700,23750,23750,23750,23750,0
|
|
20230822,204400,1281605700,23750,23750,23750,23750,0
|
|
20230822,204300,1281605700,23750,23750,23750,23750,0
|
|
20230822,204200,1281605700,23750,23750,23750,23750,0
|
|
20230822,204100,1281605700,23750,23750,23750,23750,0
|
|
20230822,204000,1281605700,23750,23750,23750,23750,0
|
|
20230822,203900,1281605700,23750,23750,23750,23750,0
|
|
20230822,203800,1281605700,23750,23750,23750,23750,0
|
|
20230822,203700,1281605700,23750,23750,23750,23750,0
|
|
20230822,203600,1281605700,23750,23750,23750,23750,0
|
|
20230822,203500,1281605700,23750,23750,23750,23750,0
|
|
20230822,203400,1281605700,23750,23750,23750,23750,0
|
|
20230822,203300,1281605700,23750,23750,23750,23750,0
|
|
20230822,203200,1281605700,23750,23750,23750,23750,0
|
|
20230822,203100,1281605700,23750,23750,23750,23750,0
|
|
20230822,203000,1281605700,23750,23750,23750,23750,0
|
|
20230822,202900,1281605700,23750,23750,23750,23750,0
|
|
20230822,202800,1281605700,23750,23750,23750,23750,0
|
|
20230822,202700,1281605700,23750,23750,23750,23750,0
|
|
20230822,202600,1281605700,23750,23750,23750,23750,0
|
|
20230822,202500,1281605700,23750,23750,23750,23750,0
|
|
20230822,202400,1281605700,23750,23750,23750,23750,0
|
|
20230822,202300,1281605700,23750,23750,23750,23750,0
|
|
20230822,202200,1281605700,23750,23750,23750,23750,0
|
|
20230822,202100,1281605700,23750,23750,23750,23750,0
|
|
20230822,202000,1281605700,23750,23750,23750,23750,0
|
|
20230822,201900,1281605700,23750,23750,23750,23750,0
|
|
20230822,201800,1281605700,23750,23750,23750,23750,1920
|
|
20230822,201700,1281605700,23750,23750,23750,23750,0
|
|
20230822,201600,1281605700,23750,23750,23750,23750,0
|
|
20230822,201500,1281605700,23750,23750,23750,23750,0
|
|
20230822,201400,1281605700,23750,23750,23750,23750,0
|
|
20230822,201300,1281605700,23750,23750,23750,23750,0
|
|
20230822,201200,1281605700,23750,23750,23750,23750,0
|
|
20230822,201100,1281605700,23750,23750,23750,23750,0
|
|
20230822,201000,1281605700,23750,23750,23750,23750,0
|
|
20230822,200900,1281605700,23750,23750,23750,23750,0
|
|
20230822,200800,1281605700,23750,23750,23750,23750,0
|
|
20230822,200700,1281605700,23750,23750,23750,23750,0
|
|
20230822,200600,1281605700,23750,23750,23750,23750,0
|
|
20230822,200500,1281605700,23750,23750,23750,23750,0
|
|
20230822,200400,1281605700,23750,23750,23750,23750,0
|
|
20230822,200300,1281605700,23750,23750,23750,23750,0
|
|
20230822,200200,1281605700,23750,23750,23750,23750,0
|
|
20230822,200100,1281605700,23750,23750,23750,23750,0
|
|
20230822,200000,1281605700,23750,23750,23750,23750,0
|
|
20230822,195900,1281605700,23750,23750,23750,23750,0
|
|
20230822,195800,1281605700,23750,23750,23750,23750,0
|
|
20230822,195700,1281605700,23750,23750,23750,23750,0
|
|
20230822,195600,1281605700,23750,23750,23750,23750,0
|
|
20230822,195500,1281605700,23750,23750,23750,23750,0
|
|
20230822,195400,1281605700,23750,23750,23750,23750,0
|
|
20230822,195300,1281605700,23750,23750,23750,23750,0
|
|
20230822,195200,1281605700,23750,23750,23750,23750,0
|
|
20230822,195100,1281605700,23750,23750,23750,23750,0
|
|
20230822,195000,1281605700,23750,23750,23750,23750,0
|
|
20230822,194900,1281605700,23750,23750,23750,23750,0
|
|
20230822,194800,1281605700,23750,23750,23750,23750,1920
|
|
20230822,194700,1281605700,23750,23750,23750,23750,0
|
|
20230822,194600,1281605700,23750,23750,23750,23750,0
|
|
20230822,194500,1281605700,23750,23750,23750,23750,0
|
|
20230822,194400,1281605700,23750,23750,23750,23750,0
|
|
20230822,194300,1281605700,23750,23750,23750,23750,0
|
|
20230822,194200,1281605700,23750,23750,23750,23750,0
|
|
20230822,194100,1281605700,23750,23750,23750,23750,0
|
|
20230822,194000,1281605700,23750,23750,23750,23750,0
|
|
20230822,193900,1281605700,23750,23750,23750,23750,0
|
|
20230822,193800,1281605700,23750,23750,23750,23750,0
|
|
20230822,193700,1281605700,23750,23750,23750,23750,0
|
|
20230822,193600,1281605700,23750,23750,23750,23750,0
|
|
20230822,193500,1281605700,23750,23750,23750,23750,0
|
|
20230822,193400,1281605700,23750,23750,23750,23750,0
|
|
20230822,193300,1281605700,23750,23750,23750,23750,0
|
|
20230822,193200,1281605700,23750,23750,23750,23750,0
|
|
20230822,193100,1281605700,23750,23750,23750,23750,0
|
|
20230822,193000,1281605700,23750,23750,23750,23750,0
|
|
20230822,192900,1281605700,23750,23750,23750,23750,0
|
|
20230822,192800,1281605700,23750,23750,23750,23750,0
|
|
20230822,192700,1281605700,23750,23750,23750,23750,0
|
|
20230822,192600,1281605700,23750,23750,23750,23750,0
|
|
20230822,192500,1281605700,23750,23750,23750,23750,0
|
|
20230822,192400,1281605700,23750,23750,23750,23750,0
|
|
20230822,192300,1281605700,23750,23750,23750,23750,0
|
|
20230822,192200,1281605700,23750,23750,23750,23750,0
|
|
20230822,192100,1281605700,23750,23750,23750,23750,0
|
|
20230822,192000,1281605700,23750,23750,23750,23750,0
|
|
20230822,191900,1281605700,23750,23750,23750,23750,0
|
|
20230822,191800,1281605700,23750,23750,23750,23750,1920
|
|
20230822,191700,1281605700,23750,23750,23750,23750,0
|
|
20230822,191600,1281605700,23750,23750,23750,23750,0
|
|
20230822,191500,1281605700,23750,23750,23750,23750,0
|
|
20230822,191400,1281605700,23750,23750,23750,23750,0
|
|
20230822,191300,1281605700,23750,23750,23750,23750,0
|
|
20230822,191200,1281605700,23750,23750,23750,23750,0
|
|
20230822,191100,1281605700,23750,23750,23750,23750,0
|
|
20230822,191000,1281605700,23750,23750,23750,23750,0
|
|
20230822,190900,1281605700,23750,23750,23750,23750,0
|
|
20230822,190800,1281605700,23750,23750,23750,23750,0
|
|
20230822,190700,1281605700,23750,23750,23750,23750,0
|
|
20230822,190600,1281605700,23750,23750,23750,23750,0
|
|
20230822,190500,1281605700,23750,23750,23750,23750,0
|
|
20230822,190400,1281605700,23750,23750,23750,23750,0
|
|
20230822,190300,1281605700,23750,23750,23750,23750,0
|
|
20230822,190200,1281605700,23750,23750,23750,23750,0
|
|
20230822,190100,1281605700,23750,23750,23750,23750,0
|
|
20230822,190000,1281605700,23750,23750,23750,23750,0
|
|
20230822,185900,1281605700,23750,23750,23750,23750,0
|
|
20230822,185800,1281605700,23750,23750,23750,23750,0
|
|
20230822,185700,1281605700,23750,23750,23750,23750,0
|
|
20230822,185600,1281605700,23750,23750,23750,23750,0
|
|
20230822,185500,1281605700,23750,23750,23750,23750,0
|
|
20230822,185400,1281605700,23750,23750,23750,23750,0
|
|
20230822,185300,1281605700,23750,23750,23750,23750,0
|
|
20230822,185200,1281605700,23750,23750,23750,23750,0
|
|
20230822,185100,1281605700,23750,23750,23750,23750,0
|
|
20230822,185000,1281605700,23750,23750,23750,23750,0
|
|
20230822,184900,1281605700,23750,23750,23750,23750,0
|
|
20230822,184800,1281605700,23750,23750,23750,23750,1920
|
|
20230822,184700,1281605700,23750,23750,23750,23750,0
|
|
20230822,184600,1281605700,23750,23750,23750,23750,0
|
|
20230822,184500,1281605700,23750,23750,23750,23750,0
|
|
20230822,184400,1281605700,23750,23750,23750,23750,0
|
|
20230822,184300,1281605700,23750,23750,23750,23750,0
|
|
20230822,184200,1281605700,23750,23750,23750,23750,0
|
|
20230822,184100,1281605700,23750,23750,23750,23750,0
|
|
20230822,184000,1281605700,23750,23750,23750,23750,0
|
|
20230822,183900,1281605700,23750,23750,23750,23750,0
|
|
20230822,183800,1281605700,23750,23750,23750,23750,0
|
|
20230822,183700,1281605700,23750,23750,23750,23750,0
|
|
20230822,183600,1281605700,23750,23750,23750,23750,0
|
|
20230822,183500,1281605700,23750,23750,23750,23750,0
|
|
20230822,183400,1281605700,23750,23750,23750,23750,0
|
|
20230822,183300,1281605700,23750,23750,23750,23750,0
|
|
20230822,183200,1281605700,23750,23750,23750,23750,0
|
|
20230822,183100,1281605700,23750,23750,23750,23750,0
|
|
20230822,183000,1281605700,23750,23750,23750,23750,0
|
|
20230822,182900,1281605700,23750,23750,23750,23750,0
|
|
20230822,182800,1281605700,23750,23750,23750,23750,0
|
|
20230822,182700,1281605700,23750,23750,23750,23750,0
|
|
20230822,182600,1281605700,23750,23750,23750,23750,0
|
|
20230822,182500,1281605700,23750,23750,23750,23750,0
|
|
20230822,182400,1281605700,23750,23750,23750,23750,0
|
|
20230822,182300,1281605700,23750,23750,23750,23750,0
|
|
20230822,182200,1281605700,23750,23750,23750,23750,0
|
|
20230822,182100,1281605700,23750,23750,23750,23750,0
|
|
20230822,182000,1281605700,23750,23750,23750,23750,0
|
|
20230822,181900,1281605700,23750,23750,23750,23750,0
|
|
20230822,181800,1281605700,23750,23750,23750,23750,1920
|
|
20230822,181700,1281605700,23750,23750,23750,23750,0
|
|
20230822,181600,1281605700,23750,23750,23750,23750,0
|
|
20230822,181500,1281605700,23750,23750,23750,23750,0
|
|
20230822,181400,1281605700,23750,23750,23750,23750,0
|
|
20230822,181300,1281605700,23750,23750,23750,23750,0
|
|
20230822,181200,1281605700,23750,23750,23750,23750,0
|
|
20230822,181100,1281605700,23750,23750,23750,23750,0
|
|
20230822,181000,1281605700,23750,23750,23750,23750,0
|
|
20230822,180900,1281605700,23750,23750,23750,23750,0
|
|
20230822,180800,1281605700,23750,23750,23750,23750,0
|
|
20230822,180700,1281605700,23750,23750,23750,23750,0
|
|
20230822,180600,1281605700,23750,23750,23750,23750,0
|
|
20230822,180500,1281605700,23750,23750,23750,23750,0
|
|
20230822,180400,1281605700,23750,23750,23750,23750,0
|
|
20230822,180300,1281605700,23750,23750,23750,23750,0
|
|
20230822,180200,1281605700,23750,23750,23750,23750,0
|
|
20230822,180100,1281605700,23750,23750,23750,23750,0
|
|
20230822,180000,1281605700,23750,23750,23750,23750,0
|
|
20230822,175900,1281605700,23750,23750,23750,23750,0
|
|
20230822,175800,1281605700,23750,23750,23750,23750,0
|
|
20230822,175700,1281605700,23750,23750,23750,23750,0
|
|
20230822,175600,1281605700,23750,23750,23750,23750,0
|
|
20230822,175500,1281605700,23750,23750,23750,23750,0
|
|
20230822,175400,1281605700,23750,23750,23750,23750,0
|
|
20230822,175300,1281605700,23750,23750,23750,23750,0
|
|
20230822,175200,1281605700,23750,23750,23750,23750,0
|
|
20230822,175100,1281605700,23750,23750,23750,23750,0
|
|
20230822,175000,1281605700,23750,23750,23750,23750,0
|
|
20230822,174900,1281605700,23750,23750,23750,23750,0
|
|
20230822,174800,1281605700,23750,23750,23750,23750,1920
|
|
20230822,174700,1281605700,23750,23750,23750,23750,0
|
|
20230822,174600,1281605700,23750,23750,23750,23750,0
|
|
20230822,174500,1281605700,23750,23750,23750,23750,0
|
|
20230822,174400,1281605700,23750,23750,23750,23750,0
|
|
20230822,174300,1281605700,23750,23750,23750,23750,0
|
|
20230822,174200,1281605700,23750,23750,23750,23750,0
|
|
20230822,174100,1281605700,23750,23750,23750,23750,0
|
|
20230822,174000,1281605700,23750,23750,23750,23750,0
|
|
20230822,173900,1281605700,23750,23750,23750,23750,0
|
|
20230822,173800,1281605700,23750,23750,23750,23750,0
|
|
20230822,173700,1281605700,23750,23750,23750,23750,0
|
|
20230822,173600,1281605700,23750,23750,23750,23750,0
|
|
20230822,173500,1281605700,23750,23750,23750,23750,0
|
|
20230822,173400,1281605700,23750,23750,23750,23750,0
|
|
20230822,173300,1281605700,23750,23750,23750,23750,0
|
|
20230822,173200,1281605700,23750,23750,23750,23750,0
|
|
20230822,173100,1281605700,23750,23750,23750,23750,0
|
|
20230822,173000,1281605700,23750,23750,23750,23750,0
|
|
20230822,172900,1281605700,23750,23750,23750,23750,0
|
|
20230822,172800,1281605700,23750,23750,23750,23750,0
|
|
20230822,172700,1281605700,23750,23750,23750,23750,0
|
|
20230822,172600,1281605700,23750,23750,23750,23750,0
|
|
20230822,172500,1281605700,23750,23750,23750,23750,0
|
|
20230822,172400,1281605700,23750,23750,23750,23750,0
|
|
20230822,172300,1281605700,23750,23750,23750,23750,0
|
|
20230822,172200,1281605700,23750,23750,23750,23750,0
|
|
20230822,172100,1281605700,23750,23750,23750,23750,0
|
|
20230822,172000,1281605700,23750,23750,23750,23750,0
|
|
20230822,171900,1281605700,23750,23750,23750,23750,0
|
|
20230822,171800,1281605700,23750,23750,23750,23750,1920
|
|
20230822,171700,1281605700,23750,23750,23750,23750,0
|
|
20230822,171600,1281605700,23750,23750,23750,23750,0
|
|
20230822,171500,1281605700,23750,23750,23750,23750,0
|
|
20230822,171400,1281605700,23750,23750,23750,23750,0
|
|
20230822,171300,1281605700,23750,23750,23750,23750,0
|
|
20230822,171200,1281605700,23750,23750,23750,23750,0
|
|
20230822,171100,1281605700,23750,23750,23750,23750,0
|
|
20230822,171000,1281605700,23750,23750,23750,23750,0
|
|
20230822,170900,1281605700,23750,23750,23750,23750,0
|
|
20230822,170800,1281605700,23750,23750,23750,23750,0
|
|
20230822,170700,1281605700,23750,23750,23750,23750,0
|
|
20230822,170600,1281605700,23750,23750,23750,23750,0
|
|
20230822,170500,1281605700,23750,23750,23750,23750,0
|
|
20230822,170400,1281605700,23750,23750,23750,23750,0
|
|
20230822,170300,1281605700,23750,23750,23750,23750,0
|
|
20230822,170200,1281605700,23750,23750,23750,23750,0
|
|
20230822,170100,1281605700,23750,23750,23750,23750,0
|
|
20230822,170000,1281605700,23750,23750,23750,23750,0
|
|
20230822,165900,1281605700,23750,23750,23750,23750,0
|
|
20230822,165800,1281605700,23750,23750,23750,23750,0
|
|
20230822,165700,1281605700,23750,23750,23750,23750,0
|
|
20230822,165600,1281605700,23750,23750,23750,23750,0
|
|
20230822,165500,1281605700,23750,23750,23750,23750,0
|
|
20230822,165400,1281605700,23750,23750,23750,23750,0
|
|
20230822,165300,1281605700,23750,23750,23750,23750,0
|
|
20230822,165200,1281605700,23750,23750,23750,23750,0
|
|
20230822,165100,1281605700,23750,23750,23750,23750,0
|
|
20230822,165000,1281605700,23750,23750,23750,23750,0
|
|
20230822,164900,1281605700,23750,23750,23750,23750,0
|
|
20230822,164800,1281605700,23750,23750,23750,23750,1920
|
|
20230822,164700,1281605700,23750,23750,23750,23750,0
|
|
20230822,164600,1281605700,23750,23750,23750,23750,0
|
|
20230822,164500,1281605700,23750,23750,23750,23750,0
|
|
20230822,164400,1281605700,23750,23750,23750,23750,0
|
|
20230822,164300,1281605700,23750,23750,23750,23750,0
|
|
20230822,164200,1281605700,23750,23750,23750,23750,0
|
|
20230822,164100,1281605700,23750,23750,23750,23750,0
|
|
20230822,164000,1281605700,23750,23750,23750,23750,0
|
|
20230822,163900,1281605700,23750,23750,23750,23750,0
|
|
20230822,163800,1281605700,23750,23750,23750,23750,0
|
|
20230822,163700,1281605700,23750,23750,23750,23750,0
|
|
20230822,163600,1281605700,23750,23750,23750,23750,0
|
|
20230822,163500,1281605700,23750,23750,23750,23750,0
|
|
20230822,163400,1281605700,23750,23750,23750,23750,0
|
|
20230822,163300,1281605700,23750,23750,23750,23750,0
|
|
20230822,163200,1281605700,23750,23750,23750,23750,0
|
|
20230822,163100,1281605700,23750,23750,23750,23750,0
|
|
20230822,163000,1281605700,23750,23750,23750,23750,0
|
|
20230822,162900,1281605700,23750,23750,23750,23750,0
|
|
20230822,162800,1281605700,23750,23750,23750,23750,0
|
|
20230822,162700,1281605700,23750,23750,23750,23750,0
|
|
20230822,162600,1281605700,23750,23750,23750,23750,0
|
|
20230822,162500,1281605700,23750,23750,23750,23750,0
|
|
20230822,162400,1281605700,23750,23750,23750,23750,0
|
|
20230822,162300,1281605700,23750,23750,23750,23750,0
|
|
20230822,162200,1281605700,23750,23750,23750,23750,0
|
|
20230822,162100,1281605700,23750,23750,23750,23750,0
|
|
20230822,162000,1281605700,23750,23750,23750,23750,0
|
|
20230822,161900,1281605700,23750,23750,23750,23750,0
|
|
20230822,161800,1281605700,23750,23750,23750,23750,1920
|
|
20230822,161700,1281605700,23750,23750,23750,23750,0
|
|
20230822,161600,1281605700,23750,23750,23750,23750,0
|
|
20230822,161500,1281605700,23750,23750,23750,23750,0
|
|
20230822,161400,1281605700,23750,23750,23750,23750,0
|
|
20230822,161300,1281605700,23750,23750,23750,23750,0
|
|
20230822,161200,1281605700,23750,23750,23750,23750,0
|
|
20230822,161100,1281605700,23750,23750,23750,23750,0
|
|
20230822,161000,1281605700,23750,23750,23750,23750,0
|
|
20230822,160900,1281605700,23750,23750,23750,23750,0
|
|
20230822,160800,1281605700,23750,23750,23750,23750,0
|
|
20230822,160700,1281605700,23750,23750,23750,23750,0
|
|
20230822,160600,1281605700,23750,23750,23750,23750,0
|
|
20230822,160500,1281605700,23750,23750,23750,23750,0
|
|
20230822,160400,1281605700,23750,23750,23750,23750,0
|
|
20230822,160300,1281605700,23750,23750,23750,23750,0
|
|
20230822,160200,1281605700,23750,23750,23750,23750,0
|
|
20230822,160100,1281605700,23750,23750,23750,23750,0
|
|
20230822,160000,1281605700,23750,23750,23750,23750,0
|
|
20230822,155900,1281605700,23750,23750,23750,23750,0
|
|
20230822,155800,1281605700,23750,23750,23750,23750,0
|
|
20230822,155700,1281605700,23750,23750,23750,23750,0
|
|
20230822,155600,1281605700,23750,23750,23750,23750,0
|
|
20230822,155500,1281605700,23750,23750,23750,23750,0
|
|
20230822,155400,1281605700,23750,23750,23750,23750,0
|
|
20230822,155300,1281605700,23750,23750,23750,23750,0
|
|
20230822,155200,1281605700,23750,23750,23750,23750,0
|
|
20230822,155100,1281605700,23750,23750,23750,23750,0
|
|
20230822,155000,1281605700,23750,23750,23750,23750,0
|
|
20230822,154900,1281605700,23750,23750,23750,23750,0
|
|
20230822,154800,1281605700,23750,23750,23750,23750,1920
|
|
20230822,154700,1281605700,23750,23750,23750,23750,0
|
|
20230822,154600,1281605700,23750,23750,23750,23750,0
|
|
20230822,154500,1281605700,23750,23750,23750,23750,0
|
|
20230822,154400,1281605700,23750,23750,23750,23750,0
|
|
20230822,154300,1281605700,23750,23750,23750,23750,0
|
|
20230822,154200,1281605700,23750,23750,23750,23750,0
|
|
20230822,154100,1281605700,23750,23750,23750,23750,0
|
|
20230822,154000,1281605700,23750,23750,23750,23750,0
|
|
20230822,153900,1281605700,23750,23750,23750,23750,0
|
|
20230822,153800,1281605700,23750,23750,23750,23750,0
|
|
20230822,153700,1281605700,23750,23750,23750,23750,0
|
|
20230822,153600,1281605700,23750,23750,23750,23750,0
|
|
20230822,153500,1281605700,23750,23750,23750,23750,0
|
|
20230822,153400,1281605700,23750,23750,23750,23750,0
|
|
20230822,153300,1281605700,23750,23750,23750,23750,0
|
|
20230822,153200,1281605700,23750,23750,23750,23750,0
|
|
20230822,153100,1281605700,23750,23750,23750,23750,0
|
|
20230822,153000,1281605700,23750,23750,23750,23750,1920
|
|
20230822,152900,1236005700,23850,23850,23850,23850,0
|
|
20230822,152800,1236005700,23850,23850,23850,23850,0
|
|
20230822,152700,1236005700,23850,23850,23850,23850,0
|
|
20230822,152600,1236005700,23850,23850,23850,23850,0
|
|
20230822,152500,1236005700,23850,23850,23850,23850,0
|
|
20230822,152400,1236005700,23850,23850,23850,23850,0
|
|
20230822,152300,1236005700,23850,23850,23850,23850,0
|
|
20230822,152200,1236005700,23850,23850,23850,23850,0
|
|
20230822,152100,1236005700,23850,23850,23850,23850,0
|
|
20230822,152000,1236005700,23850,23850,23850,23850,0
|
|
20230822,151900,1236005700,23850,23850,23850,23850,2
|
|
20230822,151800,1235958000,23850,23850,23850,23850,0
|
|
20230822,151700,1235958000,23850,23850,23850,23850,106
|
|
20230822,151600,1233429900,23850,23850,23850,23850,732
|
|
20230822,151500,1215971700,23850,23850,23850,23850,67
|
|
20230822,151400,1214373750,23850,23850,23850,23850,26
|
|
20230822,151300,1213753650,23800,23850,23850,23800,2
|
|
20230822,151200,1213706000,23850,23850,23850,23850,26
|
|
20230822,151100,1213085900,23900,23900,23900,23900,35
|
|
20230822,151000,1212249400,23800,23800,23800,23800,0
|
|
20230822,150900,1212249400,23800,23800,23800,23800,1
|
|
20230822,150800,1212225600,23800,23800,23800,23800,82
|
|
20230822,150700,1210274000,23800,23800,23800,23800,0
|
|
20230822,150600,1210274000,23800,23800,23800,23800,0
|
|
20230822,150500,1210274000,23800,23850,23850,23800,2
|
|
20230822,150400,1210226350,23800,23800,23800,23800,544
|
|
20230822,150300,1197279150,23800,23800,23800,23800,10
|
|
20230822,150200,1197041150,23800,23900,23900,23800,6
|
|
20230822,150100,1196898250,23850,23900,23900,23850,105
|
|
20230822,150000,1194389450,23850,23850,23850,23850,0
|
|
20230822,145900,1194389450,23850,23850,23850,23850,35
|
|
20230822,145800,1193554700,23850,23850,23850,23850,10
|
|
20230822,145700,1193316200,23850,23850,23850,23850,500
|
|
20230822,145600,1181391200,23850,23850,23850,23800,548
|
|
20230822,145500,1168323050,23850,23850,23850,23850,0
|
|
20230822,145400,1168323050,23850,23850,23850,23850,0
|
|
20230822,145300,1168323050,23850,23850,23850,23850,111
|
|
20230822,145200,1165675700,23800,23800,23800,23800,0
|
|
20230822,145100,1165675700,23800,23800,23800,23800,0
|
|
20230822,145000,1165675700,23800,23800,23800,23800,0
|
|
20230822,144900,1165675700,23800,23800,23800,23800,221
|
|
20230822,144800,1160415900,23800,23800,23800,23800,1
|
|
20230822,144700,1160392100,23800,23850,23850,23800,7
|
|
20230822,144600,1160225250,23900,23850,23900,23850,27
|
|
20230822,144500,1159580450,23800,23800,23800,23800,42
|
|
20230822,144400,1158580850,23800,23850,23850,23800,251
|
|
20230822,144300,1152603200,23900,23900,23900,23900,1
|
|
20230822,144200,1152579300,23900,23900,23900,23900,31
|
|
20230822,144100,1151838400,23850,23850,23850,23850,0
|
|
20230822,144000,1151838400,23850,23850,23950,23850,294
|
|
20230822,143900,1144809350,23800,23850,23850,23800,2604
|
|
20230822,143800,1082831650,23850,23850,23850,23850,5
|
|
20230822,143700,1082712400,23850,23850,23850,23850,352
|
|
20230822,143600,1074317200,23850,23850,23850,23850,44
|
|
20230822,143500,1073267800,23850,23850,23850,23850,50
|
|
20230822,143400,1072075300,23850,23850,23850,23850,0
|
|
20230822,143300,1072075300,23850,23850,23850,23850,0
|
|
20230822,143200,1072075300,23850,23850,23850,23850,65
|
|
20230822,143100,1070525050,23900,23900,23900,23900,77
|
|
20230822,143000,1068684750,23850,23850,23850,23850,130
|
|
20230822,142900,1065584250,23850,23850,23850,23850,63
|
|
20230822,142800,1064081700,23900,23900,23900,23900,0
|
|
20230822,142700,1064081700,23900,23900,23900,23900,0
|
|
20230822,142600,1064081700,23900,23900,23900,23900,0
|
|
20230822,142500,1064081700,23900,23900,23900,23900,150
|
|
20230822,142400,1060496700,23850,23850,23850,23850,19
|
|
20230822,142300,1060043550,23850,23850,23850,23850,41
|
|
20230822,142200,1059065700,23900,23900,23900,23900,219
|
|
20230822,142100,1053831600,23850,23850,23850,23850,5
|
|
20230822,142000,1053712350,23850,23850,23850,23850,0
|
|
20230822,141900,1053712350,23850,23850,23850,23850,64
|
|
20230822,141800,1052185950,23850,23850,23850,23850,575
|
|
20230822,141700,1038472200,23850,23900,23900,23850,1557
|
|
20230822,141600,1001331250,23850,23900,23900,23850,7
|
|
20230822,141500,1001164000,23900,23900,23900,23900,0
|
|
20230822,141400,1001164000,23900,23900,23900,23900,1
|
|
20230822,141300,1001140100,23850,23850,23850,23850,2
|
|
20230822,141200,1001092400,23850,23850,23850,23850,0
|
|
20230822,141100,1001092400,23850,23850,23850,23850,0
|
|
20230822,141000,1001092400,23850,23850,23850,23850,0
|
|
20230822,140900,1001092400,23850,23850,23850,23850,0
|
|
20230822,140800,1001092400,23850,23900,23900,23850,61
|
|
20230822,140700,999635750,23900,23900,23900,23900,20
|
|
20230822,140600,999157750,23850,23850,23850,23850,0
|
|
20230822,140500,999157750,23850,23850,23850,23850,0
|
|
20230822,140400,999157750,23850,23850,23850,23850,0
|
|
20230822,140300,999157750,23850,23850,23850,23850,3
|
|
20230822,140200,999086200,23900,23900,23900,23900,100
|
|
20230822,140100,996696200,23950,23950,23950,23950,0
|
|
20230822,140000,996696200,23950,23950,23950,23950,0
|
|
20230822,135900,996696200,23950,23950,23950,23950,10
|
|
20230822,135800,996456700,23950,23950,23950,23950,1
|
|
20230822,135700,996432750,23850,23850,23850,23850,0
|
|
20230822,135600,996432750,23850,23850,23850,23850,0
|
|
20230822,135500,996432750,23850,23900,23900,23850,571
|
|
20230822,135400,982786000,23900,23900,23900,23900,0
|
|
20230822,135300,982786000,23900,23900,23900,23900,0
|
|
20230822,135200,982786000,23900,23900,23900,23900,0
|
|
20230822,135100,982786000,23900,23900,23900,23900,4
|
|
20230822,135000,982690400,23900,23900,23900,23900,6
|
|
20230822,134900,982547000,23950,23950,23950,23950,0
|
|
20230822,134800,982547000,23950,23950,23950,23950,0
|
|
20230822,134700,982547000,23950,23950,23950,23950,100
|
|
20230822,134600,980152000,23950,23950,23950,23950,0
|
|
20230822,134500,980152000,23950,23950,23950,23950,0
|
|
20230822,134400,980152000,23950,23950,23950,23950,0
|
|
20230822,134300,980152000,23950,23950,23950,23950,50
|
|
20230822,134200,978954500,24000,24000,24000,24000,0
|
|
20230822,134100,978954500,24000,23900,24000,23900,199
|
|
20230822,134000,974198300,23900,23900,23900,23900,0
|
|
20230822,133900,974198300,23900,23900,23900,23900,20
|
|
20230822,133800,973720300,23900,23900,23900,23900,100
|
|
20230822,133700,971330300,23900,23900,23900,23900,10
|
|
20230822,133600,971091300,24000,24000,24000,24000,0
|
|
20230822,133500,971091300,24000,24000,24000,24000,0
|
|
20230822,133400,971091300,24000,24000,24000,24000,95
|
|
20230822,133300,968811300,23900,23900,23900,23900,0
|
|
20230822,133200,968811300,23900,23900,23900,23900,264
|
|
20230822,133100,962501700,23900,23900,23900,23900,140
|
|
20230822,133000,959155700,23900,23900,23900,23900,0
|
|
20230822,132900,959155700,23900,23950,23950,23900,41
|
|
20230822,132800,958175550,23900,23900,23900,23900,0
|
|
20230822,132700,958175550,23900,23900,23900,23900,0
|
|
20230822,132600,958175550,23900,23900,23900,23900,5
|
|
20230822,132500,958056050,23900,23900,23900,23900,28
|
|
20230822,132400,957386850,23900,23900,23900,23900,27
|
|
20230822,132300,956741550,23900,23950,23950,23900,742
|
|
20230822,132200,939002750,23900,23900,23900,23900,0
|
|
20230822,132100,939002750,23900,23950,23950,23900,51
|
|
20230822,132000,937783800,23950,23950,23950,23950,0
|
|
20230822,131900,937783800,23950,23950,23950,23950,10
|
|
20230822,131800,937544300,23950,23950,23950,23950,5
|
|
20230822,131700,937424550,23950,23950,23950,23950,110
|
|
20230822,131600,934790050,23950,23950,23950,23950,0
|
|
20230822,131500,934790050,23950,23950,23950,23950,0
|
|
20230822,131400,934790050,23950,23950,23950,23950,21
|
|
20230822,131300,934287100,23900,23900,23900,23900,0
|
|
20230822,131200,934287100,23900,23950,23950,23900,120
|
|
20230822,131100,931418400,23950,23900,23950,23900,545
|
|
20230822,131000,918386500,23950,23950,23950,23950,0
|
|
20230822,130900,918386500,23950,23950,23950,23950,0
|
|
20230822,130800,918386500,23950,23950,23950,23950,0
|
|
20230822,130700,918386500,23950,23950,23950,23950,0
|
|
20230822,130600,918386500,23950,23950,23950,23950,10
|
|
20230822,130500,918147000,23950,23950,23950,23950,100
|
|
20230822,130400,915752000,23950,23950,23950,23950,1
|
|
20230822,130300,915728050,24050,24050,24050,24050,0
|
|
20230822,130200,915728050,24050,23950,24050,23950,200
|
|
20230822,130100,910928100,23950,24000,24000,23950,3404
|
|
20230822,130000,829395500,24050,24050,24050,24050,0
|
|
20230822,125900,829395500,24050,24050,24050,24050,0
|
|
20230822,125800,829395500,24050,24050,24050,24050,0
|
|
20230822,125700,829395500,24050,24050,24050,24050,0
|
|
20230822,125600,829395500,24050,24050,24050,24050,0
|
|
20230822,125500,829395500,24050,24050,24050,24050,0
|
|
20230822,125400,829395500,24050,24050,24050,24050,0
|
|
20230822,125300,829395500,24050,24050,24050,24050,0
|
|
20230822,125200,829395500,24050,24050,24050,24050,0
|
|
20230822,125100,829395500,24050,24050,24050,24050,0
|
|
20230822,125000,829395500,24050,24000,24050,24000,21
|
|
20230822,124900,828891000,24000,24000,24000,24000,41
|
|
20230822,124800,827907000,23950,24000,24000,23950,12
|
|
20230822,124700,827619050,24000,24000,24000,24000,109
|
|
20230822,124600,825003050,24000,24000,24000,24000,0
|
|
20230822,124500,825003050,24000,24000,24000,24000,52
|
|
20230822,124400,823755050,24000,24000,24000,24000,131
|
|
20230822,124300,820611050,24000,24000,24000,24000,79
|
|
20230822,124200,818715050,24000,24000,24000,24000,0
|
|
20230822,124100,818715050,24000,24000,24000,24000,0
|
|
20230822,124000,818715050,24000,24000,24000,24000,4
|
|
20230822,123900,818619050,24000,24000,24000,24000,1
|
|
20230822,123800,818595050,24000,24000,24000,24000,72
|
|
20230822,123700,816867050,23950,23950,23950,23950,3
|
|
20230822,123600,816795200,23950,23950,23950,23950,0
|
|
20230822,123500,816795200,23950,23950,23950,23950,35
|
|
20230822,123400,815956950,24000,24000,24000,24000,34
|
|
20230822,123300,815140950,24000,24000,24000,24000,0
|
|
20230822,123200,815140950,24000,24000,24000,24000,0
|
|
20230822,123100,815140950,24000,24000,24000,24000,92
|
|
20230822,123000,812932950,24050,24050,24050,24050,0
|
|
20230822,122900,812932950,24050,24050,24050,24050,0
|
|
20230822,122800,812932950,24050,24050,24050,24050,0
|
|
20230822,122700,812932950,24050,24050,24050,24050,200
|
|
20230822,122600,808122950,24050,24050,24050,24050,0
|
|
20230822,122500,808122950,24050,24050,24050,24050,26
|
|
20230822,122400,807497650,23950,23950,23950,23950,200
|
|
20230822,122300,802707650,24000,24000,24000,24000,5
|
|
20230822,122200,802587650,24000,24000,24000,24000,1
|
|
20230822,122100,802563650,24000,24000,24000,24000,1
|
|
20230822,122000,802539650,24050,24050,24050,24050,0
|
|
20230822,121900,802539650,24050,24050,24050,24050,0
|
|
20230822,121800,802539650,24050,24050,24050,24050,0
|
|
20230822,121700,802539650,24050,24050,24050,24050,0
|
|
20230822,121600,802539650,24050,24050,24050,24050,0
|
|
20230822,121500,802539650,24050,24050,24050,24050,0
|
|
20230822,121400,802539650,24050,24050,24050,24050,5
|
|
20230822,121300,802419400,24050,24050,24050,24050,0
|
|
20230822,121200,802419400,24050,23950,24050,23950,359
|
|
20230822,121100,793821250,24000,24000,24000,24000,200
|
|
20230822,121000,789021250,23950,23950,23950,23950,0
|
|
20230822,120900,789021250,23950,23950,23950,23950,0
|
|
20230822,120800,789021250,23950,23950,23950,23950,1080
|
|
20230822,120700,763155250,23950,23950,23950,23950,0
|
|
20230822,120600,763155250,23950,23950,23950,23950,0
|
|
20230822,120500,763155250,23950,23950,23950,23950,0
|
|
20230822,120400,763155250,23950,23950,23950,23950,95
|
|
20230822,120300,760880000,23950,23950,23950,23950,10
|
|
20230822,120200,760640500,23950,23950,23950,23950,0
|
|
20230822,120100,760640500,23950,23950,23950,23950,1
|
|
20230822,120000,760616550,23950,23950,23950,23950,0
|
|
20230822,115900,760616550,23950,23950,23950,23950,0
|
|
20230822,115800,760616550,23950,23950,23950,23950,0
|
|
20230822,115700,760616550,23950,23950,23950,23950,0
|
|
20230822,115600,760616550,23950,23950,23950,23950,0
|
|
20230822,115500,760616550,23950,23950,23950,23950,1
|
|
20230822,115400,760592600,24000,24000,24000,24000,13
|
|
20230822,115300,760280600,24000,24000,24000,24000,217
|
|
20230822,115200,755072600,24000,24000,24000,24000,50
|
|
20230822,115100,753872600,24050,24050,24050,24050,0
|
|
20230822,115000,753872600,24050,24050,24050,24050,3
|
|
20230822,114900,753800450,24050,24050,24050,24050,5
|
|
20230822,114800,753680200,24050,24050,24050,24050,1
|
|
20230822,114700,753656150,24000,24000,24000,24000,2
|
|
20230822,114600,753608150,24000,24000,24000,24000,1
|
|
20230822,114500,753584150,24000,24000,24000,24000,78
|
|
20230822,114400,751712150,23950,23950,23950,23950,0
|
|
20230822,114300,751712150,23950,23950,23950,23950,61
|
|
20230822,114200,750251200,24000,24000,24000,24000,0
|
|
20230822,114100,750251200,24000,24000,24000,24000,0
|
|
20230822,114000,750251200,24000,24000,24000,24000,0
|
|
20230822,113900,750251200,24000,24000,24000,24000,78
|
|
20230822,113800,748379200,24000,24000,24000,24000,0
|
|
20230822,113700,748379200,24000,24000,24000,24000,112
|
|
20230822,113600,745691200,24050,24050,24050,24050,0
|
|
20230822,113500,745691200,24050,24050,24050,24050,0
|
|
20230822,113400,745691200,24050,24050,24050,24050,0
|
|
20230822,113300,745691200,24050,24050,24050,24050,1
|
|
20230822,113200,745667150,23950,23950,23950,23950,0
|
|
20230822,113100,745667150,23950,23950,23950,23950,0
|
|
20230822,113000,745667150,23950,23950,23950,23950,0
|
|
20230822,112900,745667150,23950,23950,23950,23950,41
|
|
20230822,112800,744685200,23950,23950,23950,23950,0
|
|
20230822,112700,744685200,23950,23950,23950,23950,0
|
|
20230822,112600,744685200,23950,23950,23950,23950,1
|
|
20230822,112500,744661250,23950,23950,23950,23950,7
|
|
20230822,112400,744493600,23950,23950,23950,23950,0
|
|
20230822,112300,744493600,23950,23950,23950,23950,50
|
|
20230822,112200,743296100,23950,23950,23950,23950,0
|
|
20230822,112100,743296100,23950,23950,23950,23950,0
|
|
20230822,112000,743296100,23950,23950,23950,23950,50
|
|
20230822,111900,742098600,23950,23950,23950,23950,24
|
|
20230822,111800,741523800,24050,24050,24050,24050,1
|
|
20230822,111700,741499750,24050,24050,24050,24050,3
|
|
20230822,111600,741427600,24050,24050,24050,24050,1
|
|
20230822,111500,741403550,23950,23950,23950,23950,0
|
|
20230822,111400,741403550,23950,23950,23950,23950,5
|
|
20230822,111300,741283800,23950,23950,23950,23950,0
|
|
20230822,111200,741283800,23950,23950,23950,23950,0
|
|
20230822,111100,741283800,23950,23950,23950,23950,0
|
|
20230822,111000,741283800,23950,23950,23950,23950,0
|
|
20230822,110900,741283800,23950,23950,23950,23950,0
|
|
20230822,110800,741283800,23950,23950,23950,23950,0
|
|
20230822,110700,741283800,23950,23950,23950,23950,0
|
|
20230822,110600,741283800,23950,23950,23950,23950,25
|
|
20230822,110500,740685050,23950,23950,23950,23950,0
|
|
20230822,110400,740685050,23950,24000,24000,23950,402
|
|
20230822,110300,731056900,24050,24050,24050,24050,1
|
|
20230822,110200,731032850,23950,24000,24000,23950,211
|
|
20230822,110100,725974400,24000,24000,24000,24000,428
|
|
20230822,110000,715702400,23950,23950,23950,23950,0
|
|
20230822,105900,715702400,23950,23950,23950,23950,0
|
|
20230822,105800,715702400,23950,23950,23950,23950,0
|
|
20230822,105700,715702400,23950,23950,23950,23950,325
|
|
20230822,105600,707918650,23950,23950,23950,23950,0
|
|
20230822,105500,707918650,23950,23950,23950,23950,655
|
|
20230822,105400,692231400,24000,24000,24000,24000,0
|
|
20230822,105300,692231400,24000,24000,24000,24000,0
|
|
20230822,105200,692231400,24000,24000,24000,24000,0
|
|
20230822,105100,692231400,24000,24000,24000,24000,0
|
|
20230822,105000,692231400,24000,24000,24050,24000,328
|
|
20230822,104900,684359350,24050,24000,24050,24000,176
|
|
20230822,104800,680135300,23950,23950,23950,23950,0
|
|
20230822,104700,680135300,23950,23950,23950,23950,0
|
|
20230822,104600,680135300,23950,23950,23950,23950,0
|
|
20230822,104500,680135300,23950,23950,23950,23950,0
|
|
20230822,104400,680135300,23950,23950,23950,23950,0
|
|
20230822,104300,680135300,23950,23950,23950,23950,10
|
|
20230822,104200,679895800,23950,23950,23950,23950,20
|
|
20230822,104100,679416800,23950,23950,23950,23950,0
|
|
20230822,104000,679416800,23950,23950,23950,23950,113
|
|
20230822,103900,676710450,23900,23950,23950,23900,745
|
|
20230822,103800,658873200,23950,23950,23950,23950,0
|
|
20230822,103700,658873200,23950,24000,24000,23950,157
|
|
20230822,103600,655110300,24100,24100,24100,24100,102
|
|
20230822,103500,652652100,24100,24100,24100,24100,0
|
|
20230822,103400,652652100,24100,24000,24100,24000,101
|
|
20230822,103300,650228000,24000,24000,24000,24000,90
|
|
20230822,103200,648068000,24000,24000,24000,24000,0
|
|
20230822,103100,648068000,24000,24000,24000,24000,50
|
|
20230822,103000,646868000,24000,24000,24000,24000,0
|
|
20230822,102900,646868000,24000,24050,24050,24000,5100
|
|
20230822,102800,524463000,24100,24100,24100,24100,50
|
|
20230822,102700,523258000,24050,24050,24050,24050,0
|
|
20230822,102600,523258000,24050,24050,24050,24050,0
|
|
20230822,102500,523258000,24050,24050,24050,24050,0
|
|
20230822,102400,523258000,24050,24050,24050,24050,50
|
|
20230822,102300,522055500,24000,24000,24000,24000,360
|
|
20230822,102200,513415500,24050,24050,24050,24050,1000
|
|
20230822,102100,489365500,24050,24100,24100,24050,140
|
|
20230822,102000,485997250,24050,24050,24050,24050,0
|
|
20230822,101900,485997250,24050,24050,24050,24050,861
|
|
20230822,101800,465290200,24150,24150,24150,24150,0
|
|
20230822,101700,465290200,24150,24150,24150,24150,0
|
|
20230822,101600,465290200,24150,24150,24150,24150,0
|
|
20230822,101500,465290200,24150,24150,24150,24150,0
|
|
20230822,101400,465290200,24150,24150,24150,24150,10
|
|
20230822,101300,465048700,24150,24150,24150,24150,1
|
|
20230822,101200,465024550,24100,24100,24100,24100,500
|
|
20230822,101100,452974550,24150,24150,24150,24150,86
|
|
20230822,101000,450897650,24100,24100,24100,24100,500
|
|
20230822,100900,438847650,24100,24100,24100,24100,0
|
|
20230822,100800,438847650,24100,24100,24100,24100,0
|
|
20230822,100700,438847650,24100,24100,24100,24100,820
|
|
20230822,100600,419085650,24100,24100,24100,24100,200
|
|
20230822,100500,414265650,24000,24000,24000,24000,45
|
|
20230822,100400,413185650,24000,24000,24000,24000,50
|
|
20230822,100300,411985650,24000,24000,24000,24000,80
|
|
20230822,100200,410065650,24050,24050,24050,24050,0
|
|
20230822,100100,410065650,24050,24000,24050,24000,623
|
|
20230822,100000,395093400,24000,24000,24000,24000,2
|
|
20230822,095900,395045400,23900,23900,23900,23900,5
|
|
20230822,095800,394925900,23900,23900,23900,23900,0
|
|
20230822,095700,394925900,23900,23900,23900,23900,0
|
|
20230822,095600,394925900,23900,23900,23900,23900,10
|
|
20230822,095500,394686900,23900,23900,23900,23900,0
|
|
20230822,095400,394686900,23900,23900,23900,23900,0
|
|
20230822,095300,394686900,23900,23900,23900,23900,1
|
|
20230822,095200,394663000,23900,23950,23950,23900,13
|
|
20230822,095100,394352250,23900,23900,23900,23900,0
|
|
20230822,095000,394352250,23900,23950,23950,23900,70
|
|
20230822,094900,392678750,23950,23950,23950,23950,419
|
|
20230822,094800,382643700,23900,23900,23900,23900,0
|
|
20230822,094700,382643700,23900,23900,23900,23900,0
|
|
20230822,094600,382643700,23900,23900,23900,23900,501
|
|
20230822,094500,370669800,23900,23900,23900,23900,0
|
|
20230822,094400,370669800,23900,23900,23900,23900,50
|
|
20230822,094300,369474800,23900,23900,23900,23900,10
|
|
20230822,094200,369235800,23900,23900,23900,23900,0
|
|
20230822,094100,369235800,23900,23900,23900,23900,0
|
|
20230822,094000,369235800,23900,23950,23950,23900,1616
|
|
20230822,093900,330605700,23950,23950,23950,23950,50
|
|
20230822,093800,329408200,23950,23950,23950,23950,51
|
|
20230822,093700,328186750,23950,23950,23950,23950,105
|
|
20230822,093600,325672000,23900,23900,23900,23900,6
|
|
20230822,093500,325528600,23950,23950,23950,23950,1
|
|
20230822,093400,325504650,23900,23900,23900,23900,322
|
|
20230822,093300,317808850,23950,23900,23950,23900,289
|
|
20230822,093200,310900100,23950,23950,23950,23950,110
|
|
20230822,093100,308265600,24000,24000,24000,24000,1
|
|
20230822,093000,308241600,23950,23950,23950,23950,405
|
|
20230822,092900,298541850,23950,23950,23950,23950,100
|
|
20230822,092800,296146850,24000,24000,24000,24000,88
|
|
20230822,092700,294034850,24000,23950,24000,23950,414
|
|
20230822,092600,284106350,23900,23900,23900,23900,2
|
|
20230822,092500,284058550,23900,23900,23900,23900,0
|
|
20230822,092400,284058550,23900,23950,23950,23900,17
|
|
20230822,092300,283652150,23900,23950,23950,23900,675
|
|
20230822,092200,267487800,23950,23850,23950,23850,288
|
|
20230822,092100,260618900,23900,23900,23900,23900,725
|
|
20230822,092000,243291400,23950,23950,23950,23950,17
|
|
20230822,091900,242884250,23950,23950,23950,23950,113
|
|
20230822,091800,240177900,23900,23950,23950,23900,184
|
|
20230822,091700,235780250,23950,23950,24000,23950,218
|
|
20230822,091600,230549400,23950,23900,23950,23900,1232
|
|
20230822,091500,201099900,23900,23950,23950,23900,402
|
|
20230822,091400,191474550,23950,23950,23950,23950,164
|
|
20230822,091300,187546750,23950,23950,23950,23950,93
|
|
20230822,091200,185319400,23850,23900,23900,23850,23
|
|
20230822,091100,184769800,23900,23800,23900,23800,961
|
|
20230822,091000,161812200,23800,23850,23850,23800,1568
|
|
20230822,090900,124417650,23850,23900,23900,23850,274
|
|
20230822,090800,117874150,23900,23950,23950,23900,1084
|
|
20230822,090700,91929000,23950,24050,24050,23950,1244
|
|
20230822,090600,62048850,24050,24050,24100,24050,64
|
|
20230822,090500,60509150,24100,24150,24200,24100,897
|
|
20230822,090400,38854950,24100,24100,24100,24100,255
|
|
20230822,090300,32709450,24100,24150,24150,24100,251
|
|
20230822,090200,26652800,24200,24200,24200,24200,435
|
|
20230822,090100,16125800,24200,24200,24200,24200,0
|
|
20230822,090000,16125800,24200,24400,24400,24200,663
|