710 lines
37 KiB
CSV
710 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,204700,2531196050,24300,24300,24300,24300,939
|
|
20230823,204600,2531196050,24300,24300,24300,24300,0
|
|
20230823,204500,2531196050,24300,24300,24300,24300,0
|
|
20230823,204400,2531196050,24300,24300,24300,24300,0
|
|
20230823,204300,2531196050,24300,24300,24300,24300,0
|
|
20230823,204200,2531196050,24300,24300,24300,24300,0
|
|
20230823,204100,2531196050,24300,24300,24300,24300,0
|
|
20230823,204000,2531196050,24300,24300,24300,24300,0
|
|
20230823,203900,2531196050,24300,24300,24300,24300,0
|
|
20230823,203800,2531196050,24300,24300,24300,24300,0
|
|
20230823,203700,2531196050,24300,24300,24300,24300,0
|
|
20230823,203600,2531196050,24300,24300,24300,24300,0
|
|
20230823,203500,2531196050,24300,24300,24300,24300,0
|
|
20230823,203400,2531196050,24300,24300,24300,24300,0
|
|
20230823,203300,2531196050,24300,24300,24300,24300,0
|
|
20230823,203200,2531196050,24300,24300,24300,24300,0
|
|
20230823,203100,2531196050,24300,24300,24300,24300,0
|
|
20230823,203000,2531196050,24300,24300,24300,24300,0
|
|
20230823,202900,2531196050,24300,24300,24300,24300,0
|
|
20230823,202800,2531196050,24300,24300,24300,24300,0
|
|
20230823,202700,2531196050,24300,24300,24300,24300,0
|
|
20230823,202600,2531196050,24300,24300,24300,24300,0
|
|
20230823,202500,2531196050,24300,24300,24300,24300,0
|
|
20230823,202400,2531196050,24300,24300,24300,24300,0
|
|
20230823,202300,2531196050,24300,24300,24300,24300,0
|
|
20230823,202200,2531196050,24300,24300,24300,24300,0
|
|
20230823,202100,2531196050,24300,24300,24300,24300,0
|
|
20230823,202000,2531196050,24300,24300,24300,24300,0
|
|
20230823,201900,2531196050,24300,24300,24300,24300,0
|
|
20230823,201800,2531196050,24300,24300,24300,24300,0
|
|
20230823,201700,2531196050,24300,24300,24300,24300,939
|
|
20230823,201600,2531196050,24300,24300,24300,24300,0
|
|
20230823,201500,2531196050,24300,24300,24300,24300,0
|
|
20230823,201400,2531196050,24300,24300,24300,24300,0
|
|
20230823,201300,2531196050,24300,24300,24300,24300,0
|
|
20230823,201200,2531196050,24300,24300,24300,24300,0
|
|
20230823,201100,2531196050,24300,24300,24300,24300,0
|
|
20230823,201000,2531196050,24300,24300,24300,24300,0
|
|
20230823,200900,2531196050,24300,24300,24300,24300,0
|
|
20230823,200800,2531196050,24300,24300,24300,24300,0
|
|
20230823,200700,2531196050,24300,24300,24300,24300,0
|
|
20230823,200600,2531196050,24300,24300,24300,24300,0
|
|
20230823,200500,2531196050,24300,24300,24300,24300,0
|
|
20230823,200400,2531196050,24300,24300,24300,24300,0
|
|
20230823,200300,2531196050,24300,24300,24300,24300,0
|
|
20230823,200200,2531196050,24300,24300,24300,24300,0
|
|
20230823,200100,2531196050,24300,24300,24300,24300,0
|
|
20230823,200000,2531196050,24300,24300,24300,24300,0
|
|
20230823,195900,2531196050,24300,24300,24300,24300,0
|
|
20230823,195800,2531196050,24300,24300,24300,24300,0
|
|
20230823,195700,2531196050,24300,24300,24300,24300,0
|
|
20230823,195600,2531196050,24300,24300,24300,24300,0
|
|
20230823,195500,2531196050,24300,24300,24300,24300,0
|
|
20230823,195400,2531196050,24300,24300,24300,24300,0
|
|
20230823,195300,2531196050,24300,24300,24300,24300,0
|
|
20230823,195200,2531196050,24300,24300,24300,24300,0
|
|
20230823,195100,2531196050,24300,24300,24300,24300,0
|
|
20230823,195000,2531196050,24300,24300,24300,24300,0
|
|
20230823,194900,2531196050,24300,24300,24300,24300,0
|
|
20230823,194800,2531196050,24300,24300,24300,24300,0
|
|
20230823,194700,2531196050,24300,24300,24300,24300,939
|
|
20230823,194600,2531196050,24300,24300,24300,24300,0
|
|
20230823,194500,2531196050,24300,24300,24300,24300,0
|
|
20230823,194400,2531196050,24300,24300,24300,24300,0
|
|
20230823,194300,2531196050,24300,24300,24300,24300,0
|
|
20230823,194200,2531196050,24300,24300,24300,24300,0
|
|
20230823,194100,2531196050,24300,24300,24300,24300,0
|
|
20230823,194000,2531196050,24300,24300,24300,24300,0
|
|
20230823,193900,2531196050,24300,24300,24300,24300,0
|
|
20230823,193800,2531196050,24300,24300,24300,24300,0
|
|
20230823,193700,2531196050,24300,24300,24300,24300,0
|
|
20230823,193600,2531196050,24300,24300,24300,24300,0
|
|
20230823,193500,2531196050,24300,24300,24300,24300,0
|
|
20230823,193400,2531196050,24300,24300,24300,24300,0
|
|
20230823,193300,2531196050,24300,24300,24300,24300,0
|
|
20230823,193200,2531196050,24300,24300,24300,24300,0
|
|
20230823,193100,2531196050,24300,24300,24300,24300,0
|
|
20230823,193000,2531196050,24300,24300,24300,24300,0
|
|
20230823,192900,2531196050,24300,24300,24300,24300,0
|
|
20230823,192800,2531196050,24300,24300,24300,24300,0
|
|
20230823,192700,2531196050,24300,24300,24300,24300,0
|
|
20230823,192600,2531196050,24300,24300,24300,24300,0
|
|
20230823,192500,2531196050,24300,24300,24300,24300,0
|
|
20230823,192400,2531196050,24300,24300,24300,24300,0
|
|
20230823,192300,2531196050,24300,24300,24300,24300,0
|
|
20230823,192200,2531196050,24300,24300,24300,24300,0
|
|
20230823,192100,2531196050,24300,24300,24300,24300,0
|
|
20230823,192000,2531196050,24300,24300,24300,24300,0
|
|
20230823,191900,2531196050,24300,24300,24300,24300,0
|
|
20230823,191800,2531196050,24300,24300,24300,24300,0
|
|
20230823,191700,2531196050,24300,24300,24300,24300,939
|
|
20230823,191600,2531196050,24300,24300,24300,24300,0
|
|
20230823,191500,2531196050,24300,24300,24300,24300,0
|
|
20230823,191400,2531196050,24300,24300,24300,24300,0
|
|
20230823,191300,2531196050,24300,24300,24300,24300,0
|
|
20230823,191200,2531196050,24300,24300,24300,24300,0
|
|
20230823,191100,2531196050,24300,24300,24300,24300,0
|
|
20230823,191000,2531196050,24300,24300,24300,24300,0
|
|
20230823,190900,2531196050,24300,24300,24300,24300,0
|
|
20230823,190800,2531196050,24300,24300,24300,24300,0
|
|
20230823,190700,2531196050,24300,24300,24300,24300,0
|
|
20230823,190600,2531196050,24300,24300,24300,24300,0
|
|
20230823,190500,2531196050,24300,24300,24300,24300,0
|
|
20230823,190400,2531196050,24300,24300,24300,24300,0
|
|
20230823,190300,2531196050,24300,24300,24300,24300,0
|
|
20230823,190200,2531196050,24300,24300,24300,24300,0
|
|
20230823,190100,2531196050,24300,24300,24300,24300,0
|
|
20230823,190000,2531196050,24300,24300,24300,24300,0
|
|
20230823,185900,2531196050,24300,24300,24300,24300,0
|
|
20230823,185800,2531196050,24300,24300,24300,24300,0
|
|
20230823,185700,2531196050,24300,24300,24300,24300,0
|
|
20230823,185600,2531196050,24300,24300,24300,24300,0
|
|
20230823,185500,2531196050,24300,24300,24300,24300,0
|
|
20230823,185400,2531196050,24300,24300,24300,24300,0
|
|
20230823,185300,2531196050,24300,24300,24300,24300,0
|
|
20230823,185200,2531196050,24300,24300,24300,24300,0
|
|
20230823,185100,2531196050,24300,24300,24300,24300,0
|
|
20230823,185000,2531196050,24300,24300,24300,24300,0
|
|
20230823,184900,2531196050,24300,24300,24300,24300,0
|
|
20230823,184800,2531196050,24300,24300,24300,24300,0
|
|
20230823,184700,2531196050,24300,24300,24300,24300,939
|
|
20230823,184600,2531196050,24300,24300,24300,24300,0
|
|
20230823,184500,2531196050,24300,24300,24300,24300,0
|
|
20230823,184400,2531196050,24300,24300,24300,24300,0
|
|
20230823,184300,2531196050,24300,24300,24300,24300,0
|
|
20230823,184200,2531196050,24300,24300,24300,24300,0
|
|
20230823,184100,2531196050,24300,24300,24300,24300,0
|
|
20230823,184000,2531196050,24300,24300,24300,24300,0
|
|
20230823,183900,2531196050,24300,24300,24300,24300,0
|
|
20230823,183800,2531196050,24300,24300,24300,24300,0
|
|
20230823,183700,2531196050,24300,24300,24300,24300,0
|
|
20230823,183600,2531196050,24300,24300,24300,24300,0
|
|
20230823,183500,2531196050,24300,24300,24300,24300,0
|
|
20230823,183400,2531196050,24300,24300,24300,24300,0
|
|
20230823,183300,2531196050,24300,24300,24300,24300,0
|
|
20230823,183200,2531196050,24300,24300,24300,24300,0
|
|
20230823,183100,2531196050,24300,24300,24300,24300,0
|
|
20230823,183000,2531196050,24300,24300,24300,24300,0
|
|
20230823,182900,2531196050,24300,24300,24300,24300,0
|
|
20230823,182800,2531196050,24300,24300,24300,24300,0
|
|
20230823,182700,2531196050,24300,24300,24300,24300,0
|
|
20230823,182600,2531196050,24300,24300,24300,24300,0
|
|
20230823,182500,2531196050,24300,24300,24300,24300,0
|
|
20230823,182400,2531196050,24300,24300,24300,24300,0
|
|
20230823,182300,2531196050,24300,24300,24300,24300,0
|
|
20230823,182200,2531196050,24300,24300,24300,24300,0
|
|
20230823,182100,2531196050,24300,24300,24300,24300,0
|
|
20230823,182000,2531196050,24300,24300,24300,24300,0
|
|
20230823,181900,2531196050,24300,24300,24300,24300,0
|
|
20230823,181800,2531196050,24300,24300,24300,24300,0
|
|
20230823,181700,2531196050,24300,24300,24300,24300,939
|
|
20230823,181600,2531196050,24300,24300,24300,24300,0
|
|
20230823,181500,2531196050,24300,24300,24300,24300,0
|
|
20230823,181400,2531196050,24300,24300,24300,24300,0
|
|
20230823,181300,2531196050,24300,24300,24300,24300,0
|
|
20230823,181200,2531196050,24300,24300,24300,24300,0
|
|
20230823,181100,2531196050,24300,24300,24300,24300,0
|
|
20230823,181000,2531196050,24300,24300,24300,24300,0
|
|
20230823,180900,2531196050,24300,24300,24300,24300,0
|
|
20230823,180800,2531196050,24300,24300,24300,24300,0
|
|
20230823,180700,2531196050,24300,24300,24300,24300,0
|
|
20230823,180600,2531196050,24300,24300,24300,24300,0
|
|
20230823,180500,2531196050,24300,24300,24300,24300,0
|
|
20230823,180400,2531196050,24300,24300,24300,24300,0
|
|
20230823,180300,2531196050,24300,24300,24300,24300,0
|
|
20230823,180200,2531196050,24300,24300,24300,24300,0
|
|
20230823,180100,2531196050,24300,24300,24300,24300,0
|
|
20230823,180000,2531196050,24300,24300,24300,24300,0
|
|
20230823,175900,2531196050,24300,24300,24300,24300,0
|
|
20230823,175800,2531196050,24300,24300,24300,24300,0
|
|
20230823,175700,2531196050,24300,24300,24300,24300,0
|
|
20230823,175600,2531196050,24300,24300,24300,24300,0
|
|
20230823,175500,2531196050,24300,24300,24300,24300,0
|
|
20230823,175400,2531196050,24300,24300,24300,24300,0
|
|
20230823,175300,2531196050,24300,24300,24300,24300,0
|
|
20230823,175200,2531196050,24300,24300,24300,24300,0
|
|
20230823,175100,2531196050,24300,24300,24300,24300,0
|
|
20230823,175000,2531196050,24300,24300,24300,24300,0
|
|
20230823,174900,2531196050,24300,24300,24300,24300,0
|
|
20230823,174800,2531196050,24300,24300,24300,24300,0
|
|
20230823,174700,2531196050,24300,24300,24300,24300,939
|
|
20230823,174600,2531196050,24300,24300,24300,24300,0
|
|
20230823,174500,2531196050,24300,24300,24300,24300,0
|
|
20230823,174400,2531196050,24300,24300,24300,24300,0
|
|
20230823,174300,2531196050,24300,24300,24300,24300,0
|
|
20230823,174200,2531196050,24300,24300,24300,24300,0
|
|
20230823,174100,2531196050,24300,24300,24300,24300,0
|
|
20230823,174000,2531196050,24300,24300,24300,24300,0
|
|
20230823,173900,2531196050,24300,24300,24300,24300,0
|
|
20230823,173800,2531196050,24300,24300,24300,24300,0
|
|
20230823,173700,2531196050,24300,24300,24300,24300,0
|
|
20230823,173600,2531196050,24300,24300,24300,24300,0
|
|
20230823,173500,2531196050,24300,24300,24300,24300,0
|
|
20230823,173400,2531196050,24300,24300,24300,24300,0
|
|
20230823,173300,2531196050,24300,24300,24300,24300,0
|
|
20230823,173200,2531196050,24300,24300,24300,24300,0
|
|
20230823,173100,2531196050,24300,24300,24300,24300,0
|
|
20230823,173000,2531196050,24300,24300,24300,24300,0
|
|
20230823,172900,2531196050,24300,24300,24300,24300,0
|
|
20230823,172800,2531196050,24300,24300,24300,24300,0
|
|
20230823,172700,2531196050,24300,24300,24300,24300,0
|
|
20230823,172600,2531196050,24300,24300,24300,24300,0
|
|
20230823,172500,2531196050,24300,24300,24300,24300,0
|
|
20230823,172400,2531196050,24300,24300,24300,24300,0
|
|
20230823,172300,2531196050,24300,24300,24300,24300,0
|
|
20230823,172200,2531196050,24300,24300,24300,24300,0
|
|
20230823,172100,2531196050,24300,24300,24300,24300,0
|
|
20230823,172000,2531196050,24300,24300,24300,24300,0
|
|
20230823,171900,2531196050,24300,24300,24300,24300,0
|
|
20230823,171800,2531196050,24300,24300,24300,24300,0
|
|
20230823,171700,2531196050,24300,24300,24300,24300,939
|
|
20230823,171600,2531196050,24300,24300,24300,24300,0
|
|
20230823,171500,2531196050,24300,24300,24300,24300,0
|
|
20230823,171400,2531196050,24300,24300,24300,24300,0
|
|
20230823,171300,2531196050,24300,24300,24300,24300,0
|
|
20230823,171200,2531196050,24300,24300,24300,24300,0
|
|
20230823,171100,2531196050,24300,24300,24300,24300,0
|
|
20230823,171000,2531196050,24300,24300,24300,24300,0
|
|
20230823,170900,2531196050,24300,24300,24300,24300,0
|
|
20230823,170800,2531196050,24300,24300,24300,24300,0
|
|
20230823,170700,2531196050,24300,24300,24300,24300,0
|
|
20230823,170600,2531196050,24300,24300,24300,24300,0
|
|
20230823,170500,2531196050,24300,24300,24300,24300,0
|
|
20230823,170400,2531196050,24300,24300,24300,24300,0
|
|
20230823,170300,2531196050,24300,24300,24300,24300,0
|
|
20230823,170200,2531196050,24300,24300,24300,24300,0
|
|
20230823,170100,2531196050,24300,24300,24300,24300,0
|
|
20230823,170000,2531196050,24300,24300,24300,24300,0
|
|
20230823,165900,2531196050,24300,24300,24300,24300,0
|
|
20230823,165800,2531196050,24300,24300,24300,24300,0
|
|
20230823,165700,2531196050,24300,24300,24300,24300,0
|
|
20230823,165600,2531196050,24300,24300,24300,24300,0
|
|
20230823,165500,2531196050,24300,24300,24300,24300,0
|
|
20230823,165400,2531196050,24300,24300,24300,24300,0
|
|
20230823,165300,2531196050,24300,24300,24300,24300,0
|
|
20230823,165200,2531196050,24300,24300,24300,24300,0
|
|
20230823,165100,2531196050,24300,24300,24300,24300,0
|
|
20230823,165000,2531196050,24300,24300,24300,24300,0
|
|
20230823,164900,2531196050,24300,24300,24300,24300,0
|
|
20230823,164800,2531196050,24300,24300,24300,24300,0
|
|
20230823,164700,2531196050,24300,24300,24300,24300,939
|
|
20230823,164600,2531196050,24300,24300,24300,24300,0
|
|
20230823,164500,2531196050,24300,24300,24300,24300,0
|
|
20230823,164400,2531196050,24300,24300,24300,24300,0
|
|
20230823,164300,2531196050,24300,24300,24300,24300,0
|
|
20230823,164200,2531196050,24300,24300,24300,24300,0
|
|
20230823,164100,2531196050,24300,24300,24300,24300,0
|
|
20230823,164000,2531196050,24300,24300,24300,24300,0
|
|
20230823,163900,2531196050,24300,24300,24300,24300,0
|
|
20230823,163800,2531196050,24300,24300,24300,24300,0
|
|
20230823,163700,2531196050,24300,24300,24300,24300,0
|
|
20230823,163600,2531196050,24300,24300,24300,24300,0
|
|
20230823,163500,2531196050,24300,24300,24300,24300,0
|
|
20230823,163400,2531196050,24300,24300,24300,24300,0
|
|
20230823,163300,2531196050,24300,24300,24300,24300,0
|
|
20230823,163200,2531196050,24300,24300,24300,24300,0
|
|
20230823,163100,2531196050,24300,24300,24300,24300,0
|
|
20230823,163000,2531196050,24300,24300,24300,24300,0
|
|
20230823,162900,2531196050,24300,24300,24300,24300,0
|
|
20230823,162800,2531196050,24300,24300,24300,24300,0
|
|
20230823,162700,2531196050,24300,24300,24300,24300,0
|
|
20230823,162600,2531196050,24300,24300,24300,24300,0
|
|
20230823,162500,2531196050,24300,24300,24300,24300,0
|
|
20230823,162400,2531196050,24300,24300,24300,24300,0
|
|
20230823,162300,2531196050,24300,24300,24300,24300,0
|
|
20230823,162200,2531196050,24300,24300,24300,24300,0
|
|
20230823,162100,2531196050,24300,24300,24300,24300,0
|
|
20230823,162000,2531196050,24300,24300,24300,24300,0
|
|
20230823,161900,2531196050,24300,24300,24300,24300,0
|
|
20230823,161800,2531196050,24300,24300,24300,24300,0
|
|
20230823,161700,2531196050,24300,24300,24300,24300,939
|
|
20230823,161600,2531196050,24300,24300,24300,24300,0
|
|
20230823,161500,2531196050,24300,24300,24300,24300,0
|
|
20230823,161400,2531196050,24300,24300,24300,24300,0
|
|
20230823,161300,2531196050,24300,24300,24300,24300,0
|
|
20230823,161200,2531196050,24300,24300,24300,24300,0
|
|
20230823,161100,2531196050,24300,24300,24300,24300,0
|
|
20230823,161000,2531196050,24300,24300,24300,24300,0
|
|
20230823,160900,2531196050,24300,24300,24300,24300,0
|
|
20230823,160800,2531196050,24300,24300,24300,24300,0
|
|
20230823,160700,2531196050,24300,24300,24300,24300,0
|
|
20230823,160600,2531196050,24300,24300,24300,24300,0
|
|
20230823,160500,2531196050,24300,24300,24300,24300,0
|
|
20230823,160400,2531196050,24300,24300,24300,24300,0
|
|
20230823,160300,2531196050,24300,24300,24300,24300,0
|
|
20230823,160200,2531196050,24300,24300,24300,24300,0
|
|
20230823,160100,2531196050,24300,24300,24300,24300,0
|
|
20230823,160000,2531196050,24300,24300,24300,24300,0
|
|
20230823,155900,2531196050,24300,24300,24300,24300,0
|
|
20230823,155800,2531196050,24300,24300,24300,24300,0
|
|
20230823,155700,2531196050,24300,24300,24300,24300,0
|
|
20230823,155600,2531196050,24300,24300,24300,24300,0
|
|
20230823,155500,2531196050,24300,24300,24300,24300,0
|
|
20230823,155400,2531196050,24300,24300,24300,24300,0
|
|
20230823,155300,2531196050,24300,24300,24300,24300,0
|
|
20230823,155200,2531196050,24300,24300,24300,24300,0
|
|
20230823,155100,2531196050,24300,24300,24300,24300,0
|
|
20230823,155000,2531196050,24300,24300,24300,24300,0
|
|
20230823,154900,2531196050,24300,24300,24300,24300,0
|
|
20230823,154800,2531196050,24300,24300,24300,24300,0
|
|
20230823,154700,2531196050,24300,24300,24300,24300,939
|
|
20230823,154600,2531196050,24300,24300,24300,24300,0
|
|
20230823,154500,2531196050,24300,24300,24300,24300,0
|
|
20230823,154400,2531196050,24300,24300,24300,24300,0
|
|
20230823,154300,2531196050,24300,24300,24300,24300,0
|
|
20230823,154200,2531196050,24300,24300,24300,24300,0
|
|
20230823,154100,2531196050,24300,24300,24300,24300,0
|
|
20230823,154000,2531196050,24300,24300,24300,24300,0
|
|
20230823,153900,2531196050,24300,24300,24300,24300,0
|
|
20230823,153800,2531196050,24300,24300,24300,24300,0
|
|
20230823,153700,2531196050,24300,24300,24300,24300,0
|
|
20230823,153600,2531196050,24300,24300,24300,24300,0
|
|
20230823,153500,2531196050,24300,24300,24300,24300,0
|
|
20230823,153400,2531196050,24300,24300,24300,24300,0
|
|
20230823,153300,2531196050,24300,24300,24300,24300,0
|
|
20230823,153200,2531196050,24300,24300,24300,24300,0
|
|
20230823,153100,2531196050,24300,24300,24300,24300,0
|
|
20230823,153000,2531196050,24300,24300,24300,24300,939
|
|
20230823,152900,2508378350,24250,24250,24250,24250,0
|
|
20230823,152800,2508378350,24250,24250,24250,24250,0
|
|
20230823,152700,2508378350,24250,24250,24250,24250,0
|
|
20230823,152600,2508378350,24250,24250,24250,24250,0
|
|
20230823,152500,2508378350,24250,24250,24250,24250,0
|
|
20230823,152400,2508378350,24250,24250,24250,24250,0
|
|
20230823,152300,2508378350,24250,24250,24250,24250,0
|
|
20230823,152200,2508378350,24250,24250,24250,24250,0
|
|
20230823,152100,2508378350,24250,24250,24250,24250,0
|
|
20230823,152000,2508378350,24250,24250,24250,24250,0
|
|
20230823,151900,2508378350,24250,24250,24250,24250,56
|
|
20230823,151800,2507020350,24250,24200,24250,24050,920
|
|
20230823,151700,2484845200,24250,24250,24250,24250,30
|
|
20230823,151600,2484117700,24050,24200,24250,24050,1236
|
|
20230823,151500,2454364000,24200,24200,24200,24200,10
|
|
20230823,151400,2454122000,24200,24200,24200,24200,20
|
|
20230823,151300,2453638000,24250,24250,24250,24250,123
|
|
20230823,151200,2450655250,24250,24200,24250,24150,334
|
|
20230823,151100,2442574850,24200,24200,24200,24150,1130
|
|
20230823,151000,2415229850,24200,24100,24200,24050,1044
|
|
20230823,150900,2390108550,24200,24200,24200,24100,1229
|
|
20230823,150800,2360439250,24200,24200,24200,24200,56
|
|
20230823,150700,2359084050,24200,24200,24200,24200,64
|
|
20230823,150600,2357535250,24200,24200,24200,24200,1
|
|
20230823,150500,2357511050,24200,24200,24200,24200,4
|
|
20230823,150400,2357414250,24200,24200,24200,24200,120
|
|
20230823,150300,2354510250,24200,24200,24200,24200,519
|
|
20230823,150200,2341950450,24250,24200,24250,24200,235
|
|
20230823,150100,2336262450,24200,24200,24200,24200,15
|
|
20230823,150000,2335899450,24200,24200,24200,24200,56
|
|
20230823,145900,2334544250,24200,24200,24200,24200,1018
|
|
20230823,145800,2309908650,24200,24250,24250,24200,117
|
|
20230823,145700,2307073150,24250,24250,24250,24250,0
|
|
20230823,145600,2307073150,24250,24250,24250,24250,2
|
|
20230823,145500,2307024650,24250,24200,24250,24200,1005
|
|
20230823,145400,2282703400,24250,24250,24250,24250,0
|
|
20230823,145300,2282703400,24250,24250,24250,24250,5
|
|
20230823,145200,2282582150,24200,24250,24250,24200,61
|
|
20230823,145100,2281105900,24250,24250,24250,24250,1
|
|
20230823,145000,2281081650,24250,24250,24250,24250,0
|
|
20230823,144900,2281081650,24250,24250,24250,24250,0
|
|
20230823,144800,2281081650,24250,24250,24250,24250,2
|
|
20230823,144700,2281033150,24300,24250,24300,24200,226
|
|
20230823,144600,2275560200,24300,24300,24300,24300,189
|
|
20230823,144500,2270967500,24200,24200,24200,24200,0
|
|
20230823,144400,2270967500,24200,24200,24300,24200,206
|
|
20230823,144300,2265980300,24250,24250,24250,24250,53
|
|
20230823,144200,2264695050,24300,24300,24300,24300,41
|
|
20230823,144100,2263698750,24300,24300,24300,24300,127
|
|
20230823,144000,2260612650,24300,24300,24300,24300,10
|
|
20230823,143900,2260369650,24300,24300,24300,24250,18
|
|
20230823,143800,2259932550,24300,24300,24300,24300,10
|
|
20230823,143700,2259689550,24300,24300,24300,24300,13
|
|
20230823,143600,2259373650,24300,24300,24300,24300,7
|
|
20230823,143500,2259203550,24300,24250,24300,24250,809
|
|
20230823,143400,2239585150,24250,24250,24250,24250,451
|
|
20230823,143300,2228648400,24250,24250,24250,24250,758
|
|
20230823,143200,2210266900,24300,24350,24350,24300,545
|
|
20230823,143100,2197021950,24350,24350,24350,24350,2
|
|
20230823,143000,2196973250,24300,24350,24350,24300,12
|
|
20230823,142900,2196681500,24350,24350,24350,24350,25
|
|
20230823,142800,2196072750,24350,24350,24350,24350,1
|
|
20230823,142700,2196048400,24350,24350,24350,24350,0
|
|
20230823,142600,2196048400,24350,24350,24350,24350,450
|
|
20230823,142500,2185090900,24400,24400,24400,24400,0
|
|
20230823,142400,2185090900,24400,24400,24400,24400,1
|
|
20230823,142300,2185066500,24400,24400,24400,24400,1
|
|
20230823,142200,2185042100,24400,24400,24400,24400,55
|
|
20230823,142100,2183700100,24400,24400,24450,24400,1243
|
|
20230823,142000,2153370600,24500,24450,24500,24450,25
|
|
20230823,141900,2152758650,24450,24350,24450,24350,598
|
|
20230823,141800,2138155050,24350,24350,24350,24350,17
|
|
20230823,141700,2137741100,24300,24250,24300,24250,299
|
|
20230823,141600,2130478400,24250,24250,24250,24250,50
|
|
20230823,141500,2129265900,24200,24200,24200,24200,0
|
|
20230823,141400,2129265900,24200,24200,24200,24200,4
|
|
20230823,141300,2129169100,24250,24250,24250,24250,174
|
|
20230823,141200,2124949600,24250,24250,24250,24250,100
|
|
20230823,141100,2122524600,24150,24150,24150,24150,0
|
|
20230823,141000,2122524600,24150,24150,24150,24150,0
|
|
20230823,140900,2122524600,24150,24150,24150,24150,0
|
|
20230823,140800,2122524600,24150,24150,24150,24150,103
|
|
20230823,140700,2120037150,24200,24200,24200,24200,13
|
|
20230823,140600,2119722550,24200,24200,24200,24200,10
|
|
20230823,140500,2119480550,24200,24200,24200,24200,0
|
|
20230823,140400,2119480550,24200,24200,24200,24200,0
|
|
20230823,140300,2119480550,24200,24200,24200,24200,290
|
|
20230823,140200,2112462550,24250,24250,24250,24250,54
|
|
20230823,140100,2111153050,24200,24200,24200,24200,0
|
|
20230823,140000,2111153050,24200,24200,24200,24200,0
|
|
20230823,135900,2111153050,24200,24150,24200,24150,61
|
|
20230823,135800,2109677400,24050,24200,24200,24050,35
|
|
20230823,135700,2108830700,24050,24100,24100,24050,202
|
|
20230823,135600,2103965400,24050,24100,24100,24050,138
|
|
20230823,135500,2100644300,24100,24100,24100,24100,0
|
|
20230823,135400,2100644300,24100,24150,24150,24000,2904
|
|
20230823,135300,2030711150,24300,24300,24300,24300,0
|
|
20230823,135200,2030711150,24300,24100,24300,24100,567
|
|
20230823,135100,2017032050,24200,24200,24200,24100,4319
|
|
20230823,135000,1912671800,24200,24250,24250,24200,150
|
|
20230823,134900,1909036800,24250,24300,24300,24200,1560
|
|
20230823,134800,1871243900,24300,24300,24300,24300,0
|
|
20230823,134700,1871243900,24300,24300,24350,24300,73
|
|
20230823,134600,1869467500,24300,24300,24300,24300,0
|
|
20230823,134500,1869467500,24300,24300,24300,24300,340
|
|
20230823,134400,1861205500,24300,24300,24300,24300,0
|
|
20230823,134300,1861205500,24300,24300,24300,24300,1
|
|
20230823,134200,1861181200,24300,24300,24300,24300,0
|
|
20230823,134100,1861181200,24300,24300,24300,24300,0
|
|
20230823,134000,1861181200,24300,24300,24300,24300,0
|
|
20230823,133900,1861181200,24300,24300,24300,24300,0
|
|
20230823,133800,1861181200,24300,24350,24350,24300,1502
|
|
20230823,133700,1824677150,24300,24300,24300,24300,0
|
|
20230823,133600,1824677150,24300,24300,24300,24300,0
|
|
20230823,133500,1824677150,24300,24300,24300,24300,0
|
|
20230823,133400,1824677150,24300,24300,24300,24300,0
|
|
20230823,133300,1824677150,24300,24300,24300,24300,0
|
|
20230823,133200,1824677150,24300,24300,24300,24300,0
|
|
20230823,133100,1824677150,24300,24300,24300,24300,0
|
|
20230823,133000,1824677150,24300,24300,24300,24300,50
|
|
20230823,132900,1823462150,24300,24300,24300,24300,0
|
|
20230823,132800,1823462150,24300,24300,24300,24300,0
|
|
20230823,132700,1823462150,24300,24300,24300,24300,0
|
|
20230823,132600,1823462150,24300,24300,24300,24300,0
|
|
20230823,132500,1823462150,24300,24300,24300,24300,0
|
|
20230823,132400,1823462150,24300,24300,24300,24300,248
|
|
20230823,132300,1817435750,24350,24350,24350,24350,1
|
|
20230823,132200,1817411400,24350,24350,24350,24350,499
|
|
20230823,132100,1805260750,24350,24350,24350,24350,426
|
|
20230823,132000,1794887650,24350,24400,24400,24350,25
|
|
20230823,131900,1794278550,24400,24400,24400,24400,19
|
|
20230823,131800,1793814950,24400,24400,24400,24400,43
|
|
20230823,131700,1792765750,24400,24400,24400,24400,0
|
|
20230823,131600,1792765750,24400,24400,24400,24400,0
|
|
20230823,131500,1792765750,24400,24400,24400,24400,80
|
|
20230823,131400,1790813750,24400,24400,24400,24400,0
|
|
20230823,131300,1790813750,24400,24400,24400,24400,0
|
|
20230823,131200,1790813750,24400,24400,24400,24400,100
|
|
20230823,131100,1788373750,24400,24400,24400,24400,0
|
|
20230823,131000,1788373750,24400,24400,24400,24400,4
|
|
20230823,130900,1788276150,24400,24350,24400,24350,21
|
|
20230823,130800,1787764750,24400,24400,24400,24400,3
|
|
20230823,130700,1787691550,24450,24450,24450,24450,0
|
|
20230823,130600,1787691550,24450,24450,24450,24450,0
|
|
20230823,130500,1787691550,24450,24450,24450,24450,0
|
|
20230823,130400,1787691550,24450,24450,24450,24450,2
|
|
20230823,130300,1787642650,24350,24350,24350,24350,128
|
|
20230823,130200,1784525850,24400,24400,24400,24400,2
|
|
20230823,130100,1784477050,24350,24350,24350,24350,520
|
|
20230823,130000,1771815050,24400,24400,24400,24400,0
|
|
20230823,125900,1771815050,24400,24400,24400,24400,3
|
|
20230823,125800,1771741850,24400,24400,24400,24400,0
|
|
20230823,125700,1771741850,24400,24400,24400,24400,7
|
|
20230823,125600,1771571050,24400,24400,24400,24400,27
|
|
20230823,125500,1770912250,24400,24400,24400,24400,242
|
|
20230823,125400,1765007450,24450,24450,24450,24450,100
|
|
20230823,125300,1762562450,24400,24400,24400,24400,2
|
|
20230823,125200,1762513650,24400,24400,24400,24400,8
|
|
20230823,125100,1762318450,24400,24400,24400,24400,80
|
|
20230823,125000,1760366450,24450,24450,24450,24450,0
|
|
20230823,124900,1760366450,24450,24450,24450,24450,0
|
|
20230823,124800,1760366450,24450,24450,24450,24450,32
|
|
20230823,124700,1759584050,24450,24450,24450,24450,0
|
|
20230823,124600,1759584050,24450,24450,24450,24450,51
|
|
20230823,124500,1758337100,24400,24400,24400,24400,0
|
|
20230823,124400,1758337100,24400,24400,24400,24400,0
|
|
20230823,124300,1758337100,24400,24400,24400,24400,0
|
|
20230823,124200,1758337100,24400,24400,24400,24400,0
|
|
20230823,124100,1758337100,24400,24400,24400,24400,0
|
|
20230823,124000,1758337100,24400,24400,24400,24400,0
|
|
20230823,123900,1758337100,24400,24400,24400,24400,1
|
|
20230823,123800,1758312700,24350,24350,24350,24350,0
|
|
20230823,123700,1758312700,24350,24350,24350,24350,0
|
|
20230823,123600,1758312700,24350,24350,24350,24350,0
|
|
20230823,123500,1758312700,24350,24350,24350,24350,74
|
|
20230823,123400,1756510800,24350,24350,24350,24350,0
|
|
20230823,123300,1756510800,24350,24350,24350,24350,21
|
|
20230823,123200,1755999450,24400,24300,24400,24300,411
|
|
20230823,123100,1746001100,24300,24350,24350,24300,2300
|
|
20230823,123000,1690011050,24350,24400,24400,24350,302
|
|
20230823,122900,1682657250,24400,24400,24400,24400,20
|
|
20230823,122800,1682169250,24400,24400,24400,24400,0
|
|
20230823,122700,1682169250,24400,24450,24450,24400,1000
|
|
20230823,122600,1657748100,24500,24500,24500,24500,1
|
|
20230823,122500,1657723600,24500,24500,24500,24500,19
|
|
20230823,122400,1657258100,24500,24500,24500,24500,0
|
|
20230823,122300,1657258100,24500,24500,24500,24500,1
|
|
20230823,122200,1657233600,24450,24450,24450,24450,0
|
|
20230823,122100,1657233600,24450,24500,24500,24450,70
|
|
20230823,122000,1655519600,24450,24450,24450,24450,0
|
|
20230823,121900,1655519600,24450,24450,24450,24450,0
|
|
20230823,121800,1655519600,24450,24450,24450,24450,9
|
|
20230823,121700,1655299550,24450,24450,24450,24450,50
|
|
20230823,121600,1654077050,24450,24450,24450,24450,100
|
|
20230823,121500,1651632050,24450,24450,24450,24450,0
|
|
20230823,121400,1651632050,24450,24450,24450,24450,55
|
|
20230823,121300,1650287300,24450,24500,24500,24450,27
|
|
20230823,121200,1649627100,24450,24450,24450,24450,0
|
|
20230823,121100,1649627100,24450,24450,24450,24450,0
|
|
20230823,121000,1649627100,24450,24450,24450,24450,0
|
|
20230823,120900,1649627100,24450,24550,24550,24450,50
|
|
20230823,120800,1648403100,24650,24650,24650,24650,0
|
|
20230823,120700,1648403100,24650,24650,24650,24650,1
|
|
20230823,120600,1648378450,24650,24650,24650,24650,31
|
|
20230823,120500,1647614300,24650,24650,24650,24650,151
|
|
20230823,120400,1643892150,24650,24650,24650,24650,9
|
|
20230823,120300,1643670300,24650,24650,24650,24650,0
|
|
20230823,120200,1643670300,24650,24650,24650,24650,1
|
|
20230823,120100,1643645650,24650,24600,24650,24600,141
|
|
20230823,120000,1640173400,24600,24600,24600,24600,0
|
|
20230823,115900,1640173400,24600,24600,24600,24600,0
|
|
20230823,115800,1640173400,24600,24600,24600,24600,2
|
|
20230823,115700,1640124200,24500,24450,24500,24450,110
|
|
20230823,115600,1637434200,24450,24450,24450,24450,0
|
|
20230823,115500,1637434200,24450,24450,24450,24450,0
|
|
20230823,115400,1637434200,24450,24450,24450,24450,0
|
|
20230823,115300,1637434200,24450,24450,24450,24450,1
|
|
20230823,115200,1637409750,24450,24450,24450,24450,0
|
|
20230823,115100,1637409750,24450,24450,24450,24450,12
|
|
20230823,115000,1637116350,24450,24450,24450,24450,5
|
|
20230823,114900,1636994100,24600,24500,24600,24500,1572
|
|
20230823,114800,1598358300,24400,24400,24400,24400,0
|
|
20230823,114700,1598358300,24400,24400,24400,24400,0
|
|
20230823,114600,1598358300,24400,24450,24450,24400,21
|
|
20230823,114500,1597845300,24500,24500,24500,24500,0
|
|
20230823,114400,1597845300,24500,24450,24500,24450,91
|
|
20230823,114300,1595620300,24500,24450,24500,24450,19
|
|
20230823,114200,1595155700,24450,24450,24450,24450,18
|
|
20230823,114100,1594715600,24500,24550,24550,24500,57
|
|
20230823,114000,1593318100,24500,24500,24500,24500,0
|
|
20230823,113900,1593318100,24500,24500,24500,24500,0
|
|
20230823,113800,1593318100,24500,24500,24500,24500,0
|
|
20230823,113700,1593318100,24500,24500,24500,24500,1
|
|
20230823,113600,1593293600,24450,24450,24450,24450,0
|
|
20230823,113500,1593293600,24450,24450,24450,24450,3
|
|
20230823,113400,1593220250,24500,24500,24500,24500,629
|
|
20230823,113300,1577809750,24500,24500,24500,24500,10
|
|
20230823,113200,1577564750,24400,24500,24500,24400,26
|
|
20230823,113100,1576929950,24400,24400,24400,24400,10
|
|
20230823,113000,1576685950,24400,24400,24450,24400,51
|
|
20230823,112900,1575440800,24350,24350,24350,24350,0
|
|
20230823,112800,1575440800,24350,24450,24500,24300,975
|
|
20230823,112700,1551725900,24450,24450,24450,24450,1
|
|
20230823,112600,1551701450,24450,24450,24450,24450,6
|
|
20230823,112500,1551554750,24450,24500,24500,24450,24
|
|
20230823,112400,1550967200,24500,24500,24500,24500,500
|
|
20230823,112300,1538717200,24500,24500,24500,24500,50
|
|
20230823,112200,1537492200,24550,24550,24550,24400,135
|
|
20230823,112100,1534181700,24550,24550,24550,24350,513
|
|
20230823,112000,1521649600,24550,24550,24550,24550,93
|
|
20230823,111900,1519366450,24600,24600,24600,24600,7
|
|
20230823,111800,1519194250,24600,24600,24600,24600,0
|
|
20230823,111700,1519194250,24600,24600,24600,24600,990
|
|
20230823,111600,1494840250,24550,24550,24550,24550,129
|
|
20230823,111500,1491673300,24450,24450,24450,24450,5
|
|
20230823,111400,1491551050,24450,24450,24450,24450,8
|
|
20230823,111300,1491355450,24400,24400,24400,24400,1132
|
|
20230823,111200,1463734650,24350,24350,24350,24350,0
|
|
20230823,111100,1463734650,24350,24350,24350,24350,0
|
|
20230823,111000,1463734650,24350,24350,24350,24350,0
|
|
20230823,110900,1463734650,24350,24450,24450,24350,952
|
|
20230823,110800,1440522750,24500,24500,24500,24500,393
|
|
20230823,110700,1430894250,24500,24500,24500,24500,100
|
|
20230823,110600,1428444250,24500,24500,24500,24500,7
|
|
20230823,110500,1428272750,24550,24550,24550,24550,0
|
|
20230823,110400,1428272750,24550,24500,24550,24500,11
|
|
20230823,110300,1428003200,24500,24500,24500,24500,1
|
|
20230823,110200,1427978700,24500,24500,24550,24500,45
|
|
20230823,110100,1426874200,24500,24550,24550,24500,5
|
|
20230823,110000,1426751650,24550,24550,24550,24550,85
|
|
20230823,105900,1424664900,24550,24550,24550,24550,26
|
|
20230823,105800,1424026600,24550,24550,24550,24550,0
|
|
20230823,105700,1424026600,24550,24550,24550,24550,110
|
|
20230823,105600,1421326100,24550,24550,24550,24550,0
|
|
20230823,105500,1421326100,24550,24500,24550,24450,208
|
|
20230823,105400,1416225250,24550,24500,24550,24500,6
|
|
20230823,105300,1416078200,24500,24500,24500,24500,0
|
|
20230823,105200,1416078200,24500,24500,24500,24500,35
|
|
20230823,105100,1415220700,24500,24500,24500,24500,50
|
|
20230823,105000,1413995700,24500,24500,24500,24500,6
|
|
20230823,104900,1413848700,24500,24550,24600,24400,630
|
|
20230823,104800,1398459300,24450,24550,24550,24450,507
|
|
20230823,104700,1386041100,24550,24550,24550,24550,183
|
|
20230823,104600,1381548450,24550,24550,24550,24550,0
|
|
20230823,104500,1381548450,24550,24550,24550,24550,10
|
|
20230823,104400,1381302950,24550,24550,24550,24550,0
|
|
20230823,104300,1381302950,24550,24550,24550,24550,14
|
|
20230823,104200,1380959250,24550,24600,24650,24550,496
|
|
20230823,104100,1368779400,24600,24650,24650,24600,51
|
|
20230823,104000,1367524750,24650,24650,24650,24650,4
|
|
20230823,103900,1367426150,24650,24650,24650,24650,90
|
|
20230823,103800,1365207650,24650,24650,24650,24650,240
|
|
20230823,103700,1359291650,24650,24650,24650,24650,1
|
|
20230823,103600,1359267000,24700,24700,24700,24700,0
|
|
20230823,103500,1359267000,24700,24700,24700,24700,2
|
|
20230823,103400,1359217600,24700,24700,24750,24700,207
|
|
20230823,103300,1354103250,24750,24700,24750,24600,627
|
|
20230823,103200,1338616300,24550,24700,24700,24550,895
|
|
20230823,103100,1316523450,24700,24700,24700,24650,83
|
|
20230823,103000,1314473600,24700,24650,24700,24600,912
|
|
20230823,102900,1292027600,24650,24650,24650,24650,202
|
|
20230823,102800,1287048300,24650,24650,24650,24650,10
|
|
20230823,102700,1286801800,24650,24550,24650,24550,643
|
|
20230823,102600,1270972300,24550,24550,24550,24550,100
|
|
20230823,102500,1268517300,24500,24500,24500,24500,0
|
|
20230823,102400,1268517300,24500,24500,24500,24500,0
|
|
20230823,102300,1268517300,24500,24500,24500,24500,100
|
|
20230823,102200,1266067300,24500,24500,24500,24500,0
|
|
20230823,102100,1266067300,24500,24500,24500,24500,100
|
|
20230823,102000,1263617300,24350,24350,24350,24350,18
|
|
20230823,101900,1263179000,24350,24500,24500,24350,1206
|
|
20230823,101800,1233733850,24500,24500,24500,24500,270
|
|
20230823,101700,1227118850,24450,24550,24550,24450,11
|
|
20230823,101600,1226849600,24550,24450,24550,24450,257
|
|
20230823,101500,1220565550,24500,24550,24550,24500,200
|
|
20230823,101400,1215663100,24550,24550,24550,24550,10
|
|
20230823,101300,1215417600,24550,24550,24550,24550,7
|
|
20230823,101200,1215245750,24550,24550,24550,24550,0
|
|
20230823,101100,1215245750,24550,24550,24550,24550,1
|
|
20230823,101000,1215221200,24550,24650,24650,24400,1812
|
|
20230823,100900,1170737450,24650,24550,24650,24550,160
|
|
20230823,100800,1166808550,24450,24450,24450,24450,1000
|
|
20230823,100700,1142358550,24450,24500,24500,24450,421
|
|
20230823,100600,1132049850,24500,24550,24550,24500,93
|
|
20230823,100500,1129766750,24550,24550,24550,24550,13
|
|
20230823,100400,1129447600,24700,24650,24700,24650,150
|
|
20230823,100300,1125743750,24650,24550,24650,24450,1492
|
|
20230823,100200,1089165000,24550,24700,24700,24550,707
|
|
20230823,100100,1071722500,24550,24600,24600,24550,209
|
|
20230823,100000,1066581150,24600,24650,24650,24600,988
|
|
20230823,095900,1042269800,24650,24700,24700,24650,407
|
|
20230823,095800,1032233400,24750,24750,24750,24750,386
|
|
20230823,095700,1022679900,24750,24750,24750,24700,65
|
|
20230823,095600,1021071400,24700,24700,24750,24700,740
|
|
20230823,095500,1002788300,24750,24700,24800,24700,1554
|
|
20230823,095400,964316950,24700,24800,24950,24700,4127
|
|
20230823,095300,861679200,24800,24700,24800,24700,2938
|
|
20230823,095200,788900550,24650,24650,24750,24600,3048
|
|
20230823,095100,713641800,24600,24600,24600,24600,126
|
|
20230823,095000,710542200,24600,24600,24600,24550,447
|
|
20230823,094900,699558250,24600,24650,24700,24600,677
|
|
20230823,094800,682873700,24650,24500,24750,24500,6260
|
|
20230823,094700,528939300,24500,24400,24500,24350,3530
|
|
20230823,094600,442709500,24400,24350,24400,24350,612
|
|
20230823,094500,427805300,24350,24350,24400,24350,447
|
|
20230823,094400,416900350,24350,24350,24400,24300,683
|
|
20230823,094300,400260500,24350,24350,24400,24350,1190
|
|
20230823,094200,371277900,24300,24200,24300,24200,2140
|
|
20230823,094100,319371200,24200,24200,24200,24200,459
|
|
20230823,094000,308263400,24200,24200,24200,24200,137
|
|
20230823,093900,304948000,24250,24200,24250,24150,625
|
|
20230823,093800,289808850,24250,24200,24250,24200,258
|
|
20230823,093700,283563550,24200,24100,24200,24100,912
|
|
20230823,093600,261547900,24100,24100,24150,24050,4397
|
|
20230823,093500,155596750,24100,24000,24100,24000,64
|
|
20230823,093400,154060650,24000,24000,24000,24000,7
|
|
20230823,093300,153892650,24000,24100,24100,24000,121
|
|
20230823,093200,150986500,24050,24050,24050,24050,12
|
|
20230823,093100,150697900,24000,24050,24050,24000,51
|
|
20230823,093000,149473850,24050,24100,24100,24050,3
|
|
20230823,092900,149401650,24000,24050,24050,24000,222
|
|
20230823,092800,144072650,24050,24050,24050,24050,41
|
|
20230823,092700,143086600,24050,24000,24050,24000,110
|
|
20230823,092600,140445900,24000,24000,24000,24000,398
|
|
20230823,092500,130893900,24000,24000,24000,24000,0
|
|
20230823,092400,130893900,24000,23900,24000,23900,158
|
|
20230823,092300,127116900,23900,23950,23950,23900,502
|
|
20230823,092200,115107350,24000,24000,24000,24000,17
|
|
20230823,092100,114699350,24000,24000,24000,24000,24
|
|
20230823,092000,114123350,24100,24000,24100,24000,108
|
|
20230823,091900,111529250,24000,24000,24000,24000,137
|
|
20230823,091800,108241250,24000,24000,24000,23950,1542
|
|
20230823,091700,71235750,23950,23950,23950,23950,0
|
|
20230823,091600,71235750,23950,23950,24000,23950,362
|
|
20230823,091500,62551500,23950,23950,23950,23950,1
|
|
20230823,091400,62527550,23950,23950,23950,23950,246
|
|
20230823,091300,56635850,23950,23950,23950,23950,130
|
|
20230823,091200,53522350,23950,23900,23950,23900,256
|
|
20230823,091100,47393800,23850,23750,23900,23750,123
|
|
20230823,091000,44457550,23750,23750,23750,23750,105
|
|
20230823,090900,41963800,23750,23750,23750,23750,0
|
|
20230823,090800,41963800,23750,23900,23900,23750,128
|
|
20230823,090700,38923200,23900,23900,23900,23750,170
|
|
20230823,090600,34870600,23750,23750,23750,23750,0
|
|
20230823,090500,34870600,23750,23750,23750,23750,48
|
|
20230823,090400,33730600,23750,23900,23900,23750,105
|
|
20230823,090300,31236700,23750,23750,23750,23750,3
|
|
20230823,090200,31165450,23750,23750,23750,23750,94
|
|
20230823,090100,28932950,23750,23750,23750,23750,28
|
|
20230823,090000,28267950,23750,23950,23950,23650,1186
|