720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,205700,159004462950,37950,37950,37950,37950,66255
|
|
20230801,205600,159004462950,37950,37950,37950,37950,0
|
|
20230801,205500,159004462950,37950,37950,37950,37950,0
|
|
20230801,205400,159004462950,37950,37950,37950,37950,0
|
|
20230801,205300,159004462950,37950,37950,37950,37950,0
|
|
20230801,205200,159004462950,37950,37950,37950,37950,0
|
|
20230801,205100,159004462950,37950,37950,37950,37950,0
|
|
20230801,205000,159004462950,37950,37950,37950,37950,0
|
|
20230801,204900,159004462950,37950,37950,37950,37950,0
|
|
20230801,204800,159004462950,37950,37950,37950,37950,0
|
|
20230801,204700,159004462950,37950,37950,37950,37950,0
|
|
20230801,204600,159004462950,37950,37950,37950,37950,0
|
|
20230801,204500,159004462950,37950,37950,37950,37950,0
|
|
20230801,204400,159004462950,37950,37950,37950,37950,0
|
|
20230801,204300,159004462950,37950,37950,37950,37950,0
|
|
20230801,204200,159004462950,37950,37950,37950,37950,0
|
|
20230801,204100,159004462950,37950,37950,37950,37950,0
|
|
20230801,204000,159004462950,37950,37950,37950,37950,0
|
|
20230801,203900,159004462950,37950,37950,37950,37950,0
|
|
20230801,203800,159004462950,37950,37950,37950,37950,0
|
|
20230801,203700,159004462950,37950,37950,37950,37950,0
|
|
20230801,203600,159004462950,37950,37950,37950,37950,0
|
|
20230801,203500,159004462950,37950,37950,37950,37950,0
|
|
20230801,203400,159004462950,37950,37950,37950,37950,0
|
|
20230801,203300,159004462950,37950,37950,37950,37950,0
|
|
20230801,203200,159004462950,37950,37950,37950,37950,0
|
|
20230801,203100,159004462950,37950,37950,37950,37950,0
|
|
20230801,203000,159004462950,37950,37950,37950,37950,0
|
|
20230801,202900,159004462950,37950,37950,37950,37950,0
|
|
20230801,202800,159004462950,37950,37950,37950,37950,0
|
|
20230801,202700,159004462950,37950,37950,37950,37950,66255
|
|
20230801,202600,159004462950,37950,37950,37950,37950,0
|
|
20230801,202500,159004462950,37950,37950,37950,37950,0
|
|
20230801,202400,159004462950,37950,37950,37950,37950,0
|
|
20230801,202300,159004462950,37950,37950,37950,37950,0
|
|
20230801,202200,159004462950,37950,37950,37950,37950,0
|
|
20230801,202100,159004462950,37950,37950,37950,37950,0
|
|
20230801,202000,159004462950,37950,37950,37950,37950,0
|
|
20230801,201900,159004462950,37950,37950,37950,37950,0
|
|
20230801,201800,159004462950,37950,37950,37950,37950,0
|
|
20230801,201700,159004462950,37950,37950,37950,37950,0
|
|
20230801,201600,159004462950,37950,37950,37950,37950,0
|
|
20230801,201500,159004462950,37950,37950,37950,37950,0
|
|
20230801,201400,159004462950,37950,37950,37950,37950,0
|
|
20230801,201300,159004462950,37950,37950,37950,37950,0
|
|
20230801,201200,159004462950,37950,37950,37950,37950,0
|
|
20230801,201100,159004462950,37950,37950,37950,37950,0
|
|
20230801,201000,159004462950,37950,37950,37950,37950,0
|
|
20230801,200900,159004462950,37950,37950,37950,37950,0
|
|
20230801,200800,159004462950,37950,37950,37950,37950,0
|
|
20230801,200700,159004462950,37950,37950,37950,37950,0
|
|
20230801,200600,159004462950,37950,37950,37950,37950,0
|
|
20230801,200500,159004462950,37950,37950,37950,37950,0
|
|
20230801,200400,159004462950,37950,37950,37950,37950,0
|
|
20230801,200300,159004462950,37950,37950,37950,37950,0
|
|
20230801,200200,159004462950,37950,37950,37950,37950,0
|
|
20230801,200100,159004462950,37950,37950,37950,37950,0
|
|
20230801,200000,159004462950,37950,37950,37950,37950,0
|
|
20230801,195900,159004462950,37950,37950,37950,37950,0
|
|
20230801,195800,159004462950,37950,37950,37950,37950,0
|
|
20230801,195700,159004462950,37950,37950,37950,37950,66255
|
|
20230801,195600,159004462950,37950,37950,37950,37950,0
|
|
20230801,195500,159004462950,37950,37950,37950,37950,0
|
|
20230801,195400,159004462950,37950,37950,37950,37950,0
|
|
20230801,195300,159004462950,37950,37950,37950,37950,0
|
|
20230801,195200,159004462950,37950,37950,37950,37950,0
|
|
20230801,195100,159004462950,37950,37950,37950,37950,0
|
|
20230801,195000,159004462950,37950,37950,37950,37950,0
|
|
20230801,194900,159004462950,37950,37950,37950,37950,0
|
|
20230801,194800,159004462950,37950,37950,37950,37950,0
|
|
20230801,194700,159004462950,37950,37950,37950,37950,0
|
|
20230801,194600,159004462950,37950,37950,37950,37950,0
|
|
20230801,194500,159004462950,37950,37950,37950,37950,0
|
|
20230801,194400,159004462950,37950,37950,37950,37950,0
|
|
20230801,194300,159004462950,37950,37950,37950,37950,0
|
|
20230801,194200,159004462950,37950,37950,37950,37950,0
|
|
20230801,194100,159004462950,37950,37950,37950,37950,0
|
|
20230801,194000,159004462950,37950,37950,37950,37950,0
|
|
20230801,193900,159004462950,37950,37950,37950,37950,0
|
|
20230801,193800,159004462950,37950,37950,37950,37950,0
|
|
20230801,193700,159004462950,37950,37950,37950,37950,0
|
|
20230801,193600,159004462950,37950,37950,37950,37950,0
|
|
20230801,193500,159004462950,37950,37950,37950,37950,0
|
|
20230801,193400,159004462950,37950,37950,37950,37950,0
|
|
20230801,193300,159004462950,37950,37950,37950,37950,0
|
|
20230801,193200,159004462950,37950,37950,37950,37950,0
|
|
20230801,193100,159004462950,37950,37950,37950,37950,0
|
|
20230801,193000,159004462950,37950,37950,37950,37950,0
|
|
20230801,192900,159004462950,37950,37950,37950,37950,0
|
|
20230801,192800,159004462950,37950,37950,37950,37950,0
|
|
20230801,192700,159004462950,37950,37950,37950,37950,66255
|
|
20230801,192600,159004462950,37950,37950,37950,37950,0
|
|
20230801,192500,159004462950,37950,37950,37950,37950,0
|
|
20230801,192400,159004462950,37950,37950,37950,37950,0
|
|
20230801,192300,159004462950,37950,37950,37950,37950,0
|
|
20230801,192200,159004462950,37950,37950,37950,37950,0
|
|
20230801,192100,159004462950,37950,37950,37950,37950,0
|
|
20230801,192000,159004462950,37950,37950,37950,37950,0
|
|
20230801,191900,159004462950,37950,37950,37950,37950,0
|
|
20230801,191800,159004462950,37950,37950,37950,37950,0
|
|
20230801,191700,159004462950,37950,37950,37950,37950,0
|
|
20230801,191600,159004462950,37950,37950,37950,37950,0
|
|
20230801,191500,159004462950,37950,37950,37950,37950,0
|
|
20230801,191400,159004462950,37950,37950,37950,37950,0
|
|
20230801,191300,159004462950,37950,37950,37950,37950,0
|
|
20230801,191200,159004462950,37950,37950,37950,37950,0
|
|
20230801,191100,159004462950,37950,37950,37950,37950,0
|
|
20230801,191000,159004462950,37950,37950,37950,37950,0
|
|
20230801,190900,159004462950,37950,37950,37950,37950,0
|
|
20230801,190800,159004462950,37950,37950,37950,37950,0
|
|
20230801,190700,159004462950,37950,37950,37950,37950,0
|
|
20230801,190600,159004462950,37950,37950,37950,37950,0
|
|
20230801,190500,159004462950,37950,37950,37950,37950,0
|
|
20230801,190400,159004462950,37950,37950,37950,37950,0
|
|
20230801,190300,159004462950,37950,37950,37950,37950,0
|
|
20230801,190200,159004462950,37950,37950,37950,37950,0
|
|
20230801,190100,159004462950,37950,37950,37950,37950,0
|
|
20230801,190000,159004462950,37950,37950,37950,37950,0
|
|
20230801,185900,159004462950,37950,37950,37950,37950,0
|
|
20230801,185800,159004462950,37950,37950,37950,37950,0
|
|
20230801,185700,159004462950,37950,37950,37950,37950,66255
|
|
20230801,185600,159004462950,37950,37950,37950,37950,0
|
|
20230801,185500,159004462950,37950,37950,37950,37950,0
|
|
20230801,185400,159004462950,37950,37950,37950,37950,0
|
|
20230801,185300,159004462950,37950,37950,37950,37950,0
|
|
20230801,185200,159004462950,37950,37950,37950,37950,0
|
|
20230801,185100,159004462950,37950,37950,37950,37950,0
|
|
20230801,185000,159004462950,37950,37950,37950,37950,0
|
|
20230801,184900,159004462950,37950,37950,37950,37950,0
|
|
20230801,184800,159004462950,37950,37950,37950,37950,0
|
|
20230801,184700,159004462950,37950,37950,37950,37950,0
|
|
20230801,184600,159004462950,37950,37950,37950,37950,0
|
|
20230801,184500,159004462950,37950,37950,37950,37950,0
|
|
20230801,184400,159004462950,37950,37950,37950,37950,0
|
|
20230801,184300,159004462950,37950,37950,37950,37950,0
|
|
20230801,184200,159004462950,37950,37950,37950,37950,0
|
|
20230801,184100,159004462950,37950,37950,37950,37950,0
|
|
20230801,184000,159004462950,37950,37950,37950,37950,0
|
|
20230801,183900,159004462950,37950,37950,37950,37950,0
|
|
20230801,183800,159004462950,37950,37950,37950,37950,0
|
|
20230801,183700,159004462950,37950,37950,37950,37950,0
|
|
20230801,183600,159004462950,37950,37950,37950,37950,0
|
|
20230801,183500,159004462950,37950,37950,37950,37950,0
|
|
20230801,183400,159004462950,37950,37950,37950,37950,0
|
|
20230801,183300,159004462950,37950,37950,37950,37950,0
|
|
20230801,183200,159004462950,37950,37950,37950,37950,0
|
|
20230801,183100,159004462950,37950,37950,37950,37950,0
|
|
20230801,183000,159004462950,37950,37950,37950,37950,0
|
|
20230801,182900,159004462950,37950,37950,37950,37950,0
|
|
20230801,182800,159004462950,37950,37950,37950,37950,0
|
|
20230801,182700,159004462950,37950,37950,37950,37950,66255
|
|
20230801,182600,159004462950,37950,37950,37950,37950,0
|
|
20230801,182500,159004462950,37950,37950,37950,37950,0
|
|
20230801,182400,159004462950,37950,37950,37950,37950,0
|
|
20230801,182300,159004462950,37950,37950,37950,37950,0
|
|
20230801,182200,159004462950,37950,37950,37950,37950,0
|
|
20230801,182100,159004462950,37950,37950,37950,37950,0
|
|
20230801,182000,159004462950,37950,37950,37950,37950,0
|
|
20230801,181900,159004462950,37950,37950,37950,37950,0
|
|
20230801,181800,159004462950,37950,37950,37950,37950,0
|
|
20230801,181700,159004462950,37950,37950,37950,37950,0
|
|
20230801,181600,159004462950,37950,37950,37950,37950,0
|
|
20230801,181500,159004462950,37950,37950,37950,37950,0
|
|
20230801,181400,159004462950,37950,37950,37950,37950,0
|
|
20230801,181300,159004462950,37950,37950,37950,37950,0
|
|
20230801,181200,159004462950,37950,37950,37950,37950,0
|
|
20230801,181100,159004462950,37950,37950,37950,37950,0
|
|
20230801,181000,159004462950,37950,37950,37950,37950,0
|
|
20230801,180900,159004462950,37950,37950,37950,37950,0
|
|
20230801,180800,159004462950,37950,37950,37950,37950,0
|
|
20230801,180700,159004462950,37950,37950,37950,37950,0
|
|
20230801,180600,159004462950,37950,37950,37950,37950,0
|
|
20230801,180500,159004462950,37950,37950,37950,37950,0
|
|
20230801,180400,159004462950,37950,37950,37950,37950,0
|
|
20230801,180300,159004462950,37950,37950,37950,37950,0
|
|
20230801,180200,159004462950,37950,37950,37950,37950,0
|
|
20230801,180100,159004462950,37950,37950,37950,37950,0
|
|
20230801,180000,159004462950,37950,37950,37950,37950,0
|
|
20230801,175900,159004462950,37950,37950,37950,37950,0
|
|
20230801,175800,159004462950,37950,37950,37950,37950,0
|
|
20230801,175700,159004462950,37950,37950,37950,37950,66255
|
|
20230801,175600,159004462950,37950,37950,37950,37950,0
|
|
20230801,175500,159004462950,37950,37950,37950,37950,0
|
|
20230801,175400,159004462950,37950,37950,37950,37950,0
|
|
20230801,175300,159004462950,37950,37950,37950,37950,0
|
|
20230801,175200,159004462950,37950,37950,37950,37950,0
|
|
20230801,175100,159004462950,37950,37950,37950,37950,0
|
|
20230801,175000,159004462950,37950,37950,37950,37950,0
|
|
20230801,174900,159004462950,37950,37950,37950,37950,0
|
|
20230801,174800,159004462950,37950,37950,37950,37950,0
|
|
20230801,174700,159004462950,37950,37950,37950,37950,0
|
|
20230801,174600,159004462950,37950,37950,37950,37950,0
|
|
20230801,174500,159004462950,37950,37950,37950,37950,0
|
|
20230801,174400,159004462950,37950,37950,37950,37950,0
|
|
20230801,174300,159004462950,37950,37950,37950,37950,0
|
|
20230801,174200,159004462950,37950,37950,37950,37950,0
|
|
20230801,174100,159004462950,37950,37950,37950,37950,0
|
|
20230801,174000,159004462950,37950,37950,37950,37950,0
|
|
20230801,173900,159004462950,37950,37950,37950,37950,0
|
|
20230801,173800,159004462950,37950,37950,37950,37950,0
|
|
20230801,173700,159004462950,37950,37950,37950,37950,0
|
|
20230801,173600,159004462950,37950,37950,37950,37950,0
|
|
20230801,173500,159004462950,37950,37950,37950,37950,0
|
|
20230801,173400,159004462950,37950,37950,37950,37950,0
|
|
20230801,173300,159004462950,37950,37950,37950,37950,0
|
|
20230801,173200,159004462950,37950,37950,37950,37950,0
|
|
20230801,173100,159004462950,37950,37950,37950,37950,0
|
|
20230801,173000,159004462950,37950,37950,37950,37950,0
|
|
20230801,172900,159004462950,37950,37950,37950,37950,0
|
|
20230801,172800,159004462950,37950,37950,37950,37950,0
|
|
20230801,172700,159004462950,37950,37950,37950,37950,66255
|
|
20230801,172600,159004462950,37950,37950,37950,37950,0
|
|
20230801,172500,159004462950,37950,37950,37950,37950,0
|
|
20230801,172400,159004462950,37950,37950,37950,37950,0
|
|
20230801,172300,159004462950,37950,37950,37950,37950,0
|
|
20230801,172200,159004462950,37950,37950,37950,37950,0
|
|
20230801,172100,159004462950,37950,37950,37950,37950,0
|
|
20230801,172000,159004462950,37950,37950,37950,37950,0
|
|
20230801,171900,159004462950,37950,37950,37950,37950,0
|
|
20230801,171800,159004462950,37950,37950,37950,37950,0
|
|
20230801,171700,159004462950,37950,37950,37950,37950,0
|
|
20230801,171600,159004462950,37950,37950,37950,37950,0
|
|
20230801,171500,159004462950,37950,37950,37950,37950,0
|
|
20230801,171400,159004462950,37950,37950,37950,37950,0
|
|
20230801,171300,159004462950,37950,37950,37950,37950,0
|
|
20230801,171200,159004462950,37950,37950,37950,37950,0
|
|
20230801,171100,159004462950,37950,37950,37950,37950,0
|
|
20230801,171000,159004462950,37950,37950,37950,37950,0
|
|
20230801,170900,159004462950,37950,37950,37950,37950,0
|
|
20230801,170800,159004462950,37950,37950,37950,37950,0
|
|
20230801,170700,159004462950,37950,37950,37950,37950,0
|
|
20230801,170600,159004462950,37950,37950,37950,37950,0
|
|
20230801,170500,159004462950,37950,37950,37950,37950,0
|
|
20230801,170400,159004462950,37950,37950,37950,37950,0
|
|
20230801,170300,159004462950,37950,37950,37950,37950,0
|
|
20230801,170200,159004462950,37950,37950,37950,37950,0
|
|
20230801,170100,159004462950,37950,37950,37950,37950,0
|
|
20230801,170000,159004462950,37950,37950,37950,37950,0
|
|
20230801,165900,159004462950,37950,37950,37950,37950,0
|
|
20230801,165800,159004462950,37950,37950,37950,37950,0
|
|
20230801,165700,159004462950,37950,37950,37950,37950,66255
|
|
20230801,165600,159004462950,37950,37950,37950,37950,0
|
|
20230801,165500,159004462950,37950,37950,37950,37950,0
|
|
20230801,165400,159004462950,37950,37950,37950,37950,0
|
|
20230801,165300,159004462950,37950,37950,37950,37950,0
|
|
20230801,165200,159004462950,37950,37950,37950,37950,0
|
|
20230801,165100,159004462950,37950,37950,37950,37950,0
|
|
20230801,165000,159004462950,37950,37950,37950,37950,0
|
|
20230801,164900,159004462950,37950,37950,37950,37950,0
|
|
20230801,164800,159004462950,37950,37950,37950,37950,0
|
|
20230801,164700,159004462950,37950,37950,37950,37950,0
|
|
20230801,164600,159004462950,37950,37950,37950,37950,0
|
|
20230801,164500,159004462950,37950,37950,37950,37950,0
|
|
20230801,164400,159004462950,37950,37950,37950,37950,0
|
|
20230801,164300,159004462950,37950,37950,37950,37950,0
|
|
20230801,164200,159004462950,37950,37950,37950,37950,0
|
|
20230801,164100,159004462950,37950,37950,37950,37950,0
|
|
20230801,164000,159004462950,37950,37950,37950,37950,0
|
|
20230801,163900,159004462950,37950,37950,37950,37950,0
|
|
20230801,163800,159004462950,37950,37950,37950,37950,0
|
|
20230801,163700,159004462950,37950,37950,37950,37950,0
|
|
20230801,163600,159004462950,37950,37950,37950,37950,0
|
|
20230801,163500,159004462950,37950,37950,37950,37950,0
|
|
20230801,163400,159004462950,37950,37950,37950,37950,0
|
|
20230801,163300,159004462950,37950,37950,37950,37950,0
|
|
20230801,163200,159004462950,37950,37950,37950,37950,0
|
|
20230801,163100,159004462950,37950,37950,37950,37950,0
|
|
20230801,163000,159004462950,37950,37950,37950,37950,0
|
|
20230801,162900,159004462950,37950,37950,37950,37950,0
|
|
20230801,162800,159004462950,37950,37950,37950,37950,0
|
|
20230801,162700,159004462950,37950,37950,37950,37950,66255
|
|
20230801,162600,159004462950,37950,37950,37950,37950,0
|
|
20230801,162500,159004462950,37950,37950,37950,37950,0
|
|
20230801,162400,159004462950,37950,37950,37950,37950,0
|
|
20230801,162300,159004462950,37950,37950,37950,37950,0
|
|
20230801,162200,159004462950,37950,37950,37950,37950,0
|
|
20230801,162100,159004462950,37950,37950,37950,37950,0
|
|
20230801,162000,159004462950,37950,37950,37950,37950,0
|
|
20230801,161900,159004462950,37950,37950,37950,37950,0
|
|
20230801,161800,159004462950,37950,37950,37950,37950,0
|
|
20230801,161700,159004462950,37950,37950,37950,37950,0
|
|
20230801,161600,159004462950,37950,37950,37950,37950,0
|
|
20230801,161500,159004462950,37950,37950,37950,37950,0
|
|
20230801,161400,159004462950,37950,37950,37950,37950,0
|
|
20230801,161300,159004462950,37950,37950,37950,37950,0
|
|
20230801,161200,159004462950,37950,37950,37950,37950,0
|
|
20230801,161100,159004462950,37950,37950,37950,37950,0
|
|
20230801,161000,159004462950,37950,37950,37950,37950,0
|
|
20230801,160900,159004462950,37950,37950,37950,37950,0
|
|
20230801,160800,159004462950,37950,37950,37950,37950,0
|
|
20230801,160700,159004462950,37950,37950,37950,37950,0
|
|
20230801,160600,159004462950,37950,37950,37950,37950,0
|
|
20230801,160500,159004462950,37950,37950,37950,37950,0
|
|
20230801,160400,159004462950,37950,37950,37950,37950,0
|
|
20230801,160300,159004462950,37950,37950,37950,37950,0
|
|
20230801,160200,159004462950,37950,37950,37950,37950,0
|
|
20230801,160100,159004462950,37950,37950,37950,37950,0
|
|
20230801,160000,159004462950,37950,37950,37950,37950,0
|
|
20230801,155900,159004462950,37950,37950,37950,37950,0
|
|
20230801,155800,159004462950,37950,37950,37950,37950,0
|
|
20230801,155700,159004462950,37950,37950,37950,37950,66255
|
|
20230801,155600,159004462950,37950,37950,37950,37950,0
|
|
20230801,155500,159004462950,37950,37950,37950,37950,0
|
|
20230801,155400,159004462950,37950,37950,37950,37950,0
|
|
20230801,155300,159004462950,37950,37950,37950,37950,0
|
|
20230801,155200,159004462950,37950,37950,37950,37950,0
|
|
20230801,155100,159004462950,37950,37950,37950,37950,0
|
|
20230801,155000,159004462950,37950,37950,37950,37950,0
|
|
20230801,154900,159004462950,37950,37950,37950,37950,0
|
|
20230801,154800,159004462950,37950,37950,37950,37950,0
|
|
20230801,154700,159004462950,37950,37950,37950,37950,0
|
|
20230801,154600,159004462950,37950,37950,37950,37950,0
|
|
20230801,154500,159004462950,37950,37950,37950,37950,0
|
|
20230801,154400,159004462950,37950,37950,37950,37950,0
|
|
20230801,154300,159004462950,37950,37950,37950,37950,0
|
|
20230801,154200,159004462950,37950,37950,37950,37950,0
|
|
20230801,154100,159004462950,37950,37950,37950,37950,0
|
|
20230801,154000,159004462950,37950,37950,37950,37950,0
|
|
20230801,153900,159004462950,37950,37950,37950,37950,0
|
|
20230801,153800,159004462950,37950,37950,37950,37950,0
|
|
20230801,153700,159004462950,37950,37950,37950,37950,0
|
|
20230801,153600,159004462950,37950,37950,37950,37950,0
|
|
20230801,153500,159004462950,37950,37950,37950,37950,0
|
|
20230801,153400,159004462950,37950,37950,37950,37950,0
|
|
20230801,153300,159004462950,37950,37950,37950,37950,0
|
|
20230801,153200,159004462950,37950,37950,37950,37950,0
|
|
20230801,153100,159004462950,37950,37950,37950,37950,0
|
|
20230801,153000,159004462950,37950,37950,37950,37950,66255
|
|
20230801,152900,156490085700,37950,37950,37950,37950,0
|
|
20230801,152800,156490085700,37950,37950,37950,37950,0
|
|
20230801,152700,156490085700,37950,37950,37950,37950,0
|
|
20230801,152600,156490085700,37950,37950,37950,37950,0
|
|
20230801,152500,156490085700,37950,37950,37950,37950,0
|
|
20230801,152400,156490085700,37950,37950,37950,37950,0
|
|
20230801,152300,156490085700,37950,37950,37950,37950,0
|
|
20230801,152200,156490085700,37950,37950,37950,37950,0
|
|
20230801,152100,156490085700,37950,37950,37950,37950,0
|
|
20230801,152000,156490085700,37950,37950,37950,37950,0
|
|
20230801,151900,156490085700,37950,37850,38000,37850,34022
|
|
20230801,151800,155199272700,37900,37700,37900,37700,34035
|
|
20230801,151700,153911756900,37750,37500,37750,37500,18602
|
|
20230801,151600,153211873400,37550,37550,37550,37500,6128
|
|
20230801,151500,152981834750,37550,37450,37550,37450,3965
|
|
20230801,151400,152833143000,37450,37400,37550,37400,17387
|
|
20230801,151300,152182018050,37400,37350,37400,37300,4594
|
|
20230801,151200,152010402350,37350,37400,37400,37300,6876
|
|
20230801,151100,151753522250,37350,37400,37400,37350,7238
|
|
20230801,151000,151483062450,37400,37350,37400,37350,5108
|
|
20230801,150900,151292061800,37400,37450,37500,37350,14350
|
|
20230801,150800,150755016400,37450,37500,37550,37400,11993
|
|
20230801,150700,150305770850,37500,37600,37650,37500,18569
|
|
20230801,150600,149608255300,37650,37550,37650,37550,11576
|
|
20230801,150500,149172796900,37600,37600,37650,37550,20406
|
|
20230801,150400,148405395350,37600,37550,37600,37550,26283
|
|
20230801,150300,147417529250,37600,37400,37600,37400,28876
|
|
20230801,150200,146335023800,37450,37400,37450,37350,13498
|
|
20230801,150100,145830025500,37400,37300,37400,37300,9939
|
|
20230801,150000,145458681500,37350,37350,37400,37300,12926
|
|
20230801,145900,144975842750,37300,37300,37350,37300,9743
|
|
20230801,145800,144612165000,37350,37300,37400,37250,16552
|
|
20230801,145700,143994327050,37300,37200,37300,37150,15460
|
|
20230801,145600,143418503250,37200,37200,37250,37150,7550
|
|
20230801,145500,143137566450,37200,37150,37250,37150,6731
|
|
20230801,145400,142887180200,37200,37200,37200,37150,2993
|
|
20230801,145300,142775865800,37200,37200,37200,37150,3820
|
|
20230801,145200,142633796100,37150,37150,37200,37100,5449
|
|
20230801,145100,142431368800,37100,37100,37150,37050,3516
|
|
20230801,145000,142300873050,37100,37100,37100,37050,7198
|
|
20230801,144900,142033849300,37100,37050,37100,37050,2370
|
|
20230801,144800,141946000150,37050,37100,37100,37050,1456
|
|
20230801,144700,141892015550,37050,37050,37100,37000,8071
|
|
20230801,144600,141592936150,37050,37050,37050,37000,1324
|
|
20230801,144500,141543899600,37000,37000,37050,37000,3877
|
|
20230801,144400,141400353100,37000,37000,37050,37000,1289
|
|
20230801,144300,141352636450,37000,37000,37050,37000,980
|
|
20230801,144200,141316356600,37000,36950,37050,36950,4129
|
|
20230801,144100,141163596600,36950,37000,37000,36950,3397
|
|
20230801,144000,141037949250,36950,36950,37000,36950,3463
|
|
20230801,143900,140909881950,37000,36950,37000,36950,1505
|
|
20230801,143800,140854238700,36950,36900,37000,36900,4461
|
|
20230801,143700,140689403000,36900,36950,37000,36900,2427
|
|
20230801,143600,140599741100,36950,36950,37000,36950,1267
|
|
20230801,143500,140552893750,36950,36900,37000,36900,2283
|
|
20230801,143400,140468523400,36900,36950,37000,36900,1055
|
|
20230801,143300,140429552800,36950,37000,37000,36900,2747
|
|
20230801,143200,140328037150,37000,36950,37000,36900,6170
|
|
20230801,143100,140100223200,36900,36950,37000,36900,4400
|
|
20230801,143000,139937645300,37000,37000,37000,36950,1019
|
|
20230801,142900,139899964300,36950,36950,37000,36950,2241
|
|
20230801,142800,139817081700,37000,36950,37000,36950,2466
|
|
20230801,142700,139725877050,36950,37000,37000,36950,823
|
|
20230801,142600,139695443400,36950,37000,37050,36950,4056
|
|
20230801,142500,139545369750,37000,37000,37100,37000,3705
|
|
20230801,142400,139408095900,37000,37000,37050,37000,3393
|
|
20230801,142300,139282391950,37050,37000,37050,37000,1898
|
|
20230801,142200,139212149400,37000,36950,37050,36950,1093
|
|
20230801,142100,139171716950,36950,36900,37000,36900,5899
|
|
20230801,142000,138953583350,36900,36850,36950,36850,2929
|
|
20230801,141900,138845528350,36850,36850,36900,36850,1167
|
|
20230801,141800,138802493300,36850,36850,36950,36850,866
|
|
20230801,141700,138770548750,36900,36900,36900,36850,978
|
|
20230801,141600,138734487900,36900,36800,36900,36800,1219
|
|
20230801,141500,138689584350,36850,36750,36850,36750,2019
|
|
20230801,141400,138615291450,36750,36900,36950,36750,4713
|
|
20230801,141300,138441652050,36850,36950,37000,36850,7363
|
|
20230801,141200,138169782350,36950,36950,37000,36950,1149
|
|
20230801,141100,138127298900,36950,37000,37050,36950,1415
|
|
20230801,141000,138074963600,37000,37000,37050,37000,2316
|
|
20230801,140900,137989221850,37000,36950,37050,36950,3274
|
|
20230801,140800,137868082600,36950,36950,37000,36950,2964
|
|
20230801,140700,137758453600,36950,37000,37050,36950,5615
|
|
20230801,140600,137550528800,37000,36900,37050,36850,10444
|
|
20230801,140500,137164510900,36850,36900,36950,36850,1944
|
|
20230801,140400,137092785450,36850,36900,36900,36850,2342
|
|
20230801,140300,137006370350,36900,36850,36900,36800,5578
|
|
20230801,140200,136800780850,36850,36800,36850,36750,2514
|
|
20230801,140100,136708229350,36750,36750,36800,36750,1123
|
|
20230801,140000,136666908550,36750,36750,36800,36700,3270
|
|
20230801,135900,136546741650,36750,36650,36750,36650,3595
|
|
20230801,135800,136414809850,36650,36650,36700,36650,2238
|
|
20230801,135700,136332709300,36650,36650,36700,36650,2109
|
|
20230801,135600,136255312050,36650,36700,36750,36650,3359
|
|
20230801,135500,136132018100,36700,36700,36750,36700,1430
|
|
20230801,135400,136079471750,36750,36650,36750,36600,3751
|
|
20230801,135300,135941892050,36650,36550,36650,36550,2778
|
|
20230801,135200,135840178200,36600,36600,36700,36550,4671
|
|
20230801,135100,135669122100,36650,36600,36700,36600,4776
|
|
20230801,135000,135494092700,36600,36650,36650,36600,2852
|
|
20230801,134900,135389679950,36600,36550,36650,36550,4580
|
|
20230801,134800,135222065650,36550,36550,36600,36550,1354
|
|
20230801,134700,135172560200,36600,36550,36600,36500,4631
|
|
20230801,134600,135003186550,36550,36550,36600,36550,3499
|
|
20230801,134500,134875275000,36550,36550,36600,36550,5026
|
|
20230801,134400,134691538950,36550,36600,36650,36550,4349
|
|
20230801,134300,134532444700,36600,36700,36700,36600,7752
|
|
20230801,134200,134248465800,36650,36700,36750,36650,4860
|
|
20230801,134100,134070160100,36750,36750,36800,36700,3771
|
|
20230801,134000,133931597550,36750,36800,36850,36750,2174
|
|
20230801,133900,133851584800,36800,36800,36850,36800,940
|
|
20230801,133800,133816988400,36800,36800,36850,36800,1627
|
|
20230801,133700,133757089200,36800,36800,36850,36800,1304
|
|
20230801,133600,133709056850,36800,36800,36850,36800,889
|
|
20230801,133500,133676314100,36800,36850,36900,36800,1043
|
|
20230801,133400,133637888350,36850,36900,36900,36850,1398
|
|
20230801,133300,133586348750,36900,36900,36950,36850,1648
|
|
20230801,133200,133525548850,36950,36750,36950,36700,3229
|
|
20230801,133100,133406611450,36700,36650,36750,36650,2723
|
|
20230801,133000,133306676900,36650,36650,36700,36650,2469
|
|
20230801,132900,133216104800,36650,36650,36700,36650,3315
|
|
20230801,132800,133094580200,36650,36700,36750,36650,7593
|
|
20230801,132700,132815819400,36700,36700,36750,36700,4020
|
|
20230801,132600,132668242350,36700,36800,36850,36700,9107
|
|
20230801,132500,132333343550,36850,36900,36950,36800,6030
|
|
20230801,132400,132111024100,36900,37050,37100,36900,8122
|
|
20230801,132300,131810542600,37050,37100,37150,37050,4402
|
|
20230801,132200,131647258350,37100,37150,37200,37100,2282
|
|
20230801,132100,131562481800,37150,37100,37200,37100,3180
|
|
20230801,132000,131444340150,37150,37150,37200,37100,3552
|
|
20230801,131900,131312401300,37150,37150,37200,37150,2308
|
|
20230801,131800,131226601700,37200,37050,37200,37050,4000
|
|
20230801,131700,131078039950,37100,37150,37150,37050,2821
|
|
20230801,131600,130973374600,37100,37150,37200,37100,1317
|
|
20230801,131500,130924449250,37150,37150,37200,37150,2575
|
|
20230801,131400,130828758250,37200,37250,37250,37150,5033
|
|
20230801,131300,130641447850,37250,37200,37300,37200,6288
|
|
20230801,131200,130407293150,37200,37250,37300,37200,4207
|
|
20230801,131100,130250621200,37250,37200,37300,37200,7507
|
|
20230801,131000,129970926000,37200,37100,37250,37100,6214
|
|
20230801,130900,129739926100,37100,37100,37150,37050,2216
|
|
20230801,130800,129657702100,37100,37100,37150,37050,2941
|
|
20230801,130700,129548560300,37100,37100,37150,37000,3640
|
|
20230801,130600,129413599200,37100,37150,37200,37100,6108
|
|
20230801,130500,129186773300,37200,37150,37250,37100,6273
|
|
20230801,130400,128953562050,37150,37150,37150,37100,7869
|
|
20230801,130300,128661237600,37150,37100,37150,37050,3877
|
|
20230801,130200,128517466350,37100,37050,37150,37000,5128
|
|
20230801,130100,128327195750,37000,36800,37050,36800,5565
|
|
20230801,130000,128121591650,36800,36700,36850,36700,2587
|
|
20230801,125900,128026478700,36700,36750,36800,36700,3620
|
|
20230801,125800,127893457700,36750,36800,36800,36750,583
|
|
20230801,125700,127872029100,36750,36850,36850,36750,2014
|
|
20230801,125600,127797910500,36850,36850,36850,36800,3041
|
|
20230801,125500,127685868050,36850,36750,36850,36750,1996
|
|
20230801,125400,127612399250,36750,36700,36800,36700,2246
|
|
20230801,125300,127529893100,36700,36700,36800,36700,4289
|
|
20230801,125200,127372320400,36750,36750,36800,36700,1697
|
|
20230801,125100,127309976750,36750,36750,36800,36750,2688
|
|
20230801,125000,127211164500,36750,36750,36800,36750,3200
|
|
20230801,124900,127093514200,36800,36800,36850,36750,4150
|
|
20230801,124800,126940787800,36800,36850,36850,36800,2473
|
|
20230801,124700,126849691050,36800,36800,36850,36800,1401
|
|
20230801,124600,126798126900,36800,36850,36900,36800,2319
|
|
20230801,124500,126712667550,36850,36900,36900,36850,846
|
|
20230801,124400,126681484200,36900,36850,36900,36800,9452
|
|
20230801,124300,126333515300,36850,36950,36950,36850,6306
|
|
20230801,124200,126101028750,36900,36900,37000,36900,4486
|
|
20230801,124100,125935293600,36900,36950,37000,36900,1683
|
|
20230801,124000,125873122600,36950,37050,37050,36900,6698
|
|
20230801,123900,125625478750,37000,37000,37050,37000,2791
|
|
20230801,123800,125522163550,37000,37050,37050,37000,3990
|
|
20230801,123700,125374340200,37050,37100,37150,37050,4242
|
|
20230801,123600,125216974200,37100,37150,37150,37050,3689
|
|
20230801,123500,125080151150,37150,37100,37150,37050,3386
|
|
20230801,123400,124954543300,37100,37200,37200,37100,4268
|
|
20230801,123300,124795989350,37200,37250,37300,37200,5526
|
|
20230801,123200,124590173250,37250,37250,37350,37250,4699
|
|
20230801,123100,124414822200,37250,37250,37300,37250,3088
|
|
20230801,123000,124299716250,37250,37350,37400,37250,9853
|
|
20230801,122900,123932042450,37350,37300,37400,37300,4506
|
|
20230801,122800,123763679050,37350,37300,37400,37300,7033
|
|
20230801,122700,123501070200,37350,37250,37350,37250,9428
|
|
20230801,122600,123149298250,37250,37200,37300,37200,5794
|
|
20230801,122500,122933437850,37200,37150,37250,37150,7096
|
|
20230801,122400,122669280050,37150,37100,37200,37050,3629
|
|
20230801,122300,122534486000,37100,37050,37150,37050,4152
|
|
20230801,122200,122380450000,37050,37100,37150,37050,2271
|
|
20230801,122100,122296240100,37050,37150,37150,37050,1947
|
|
20230801,122000,122223999350,37150,37100,37150,37100,2273
|
|
20230801,121900,122139644500,37100,37150,37200,37100,4058
|
|
20230801,121800,121988891550,37150,37050,37200,37050,3286
|
|
20230801,121700,121866892600,37100,37000,37100,37000,2487
|
|
20230801,121600,121774769550,36950,37000,37050,36900,6127
|
|
20230801,121500,121548167000,37000,37050,37100,37000,3226
|
|
20230801,121400,121428631550,37050,37200,37200,37050,11119
|
|
20230801,121300,121015930350,37200,37150,37250,37100,7839
|
|
20230801,121200,120724424000,37150,37150,37200,37100,12599
|
|
20230801,121100,120256249950,37150,37100,37150,37100,14237
|
|
20230801,121000,119727456850,37100,36950,37150,36950,17835
|
|
20230801,120900,119066502950,36950,36850,37000,36850,8329
|
|
20230801,120800,118758882400,36900,36800,36900,36750,4539
|
|
20230801,120700,118591571400,36750,36700,36800,36700,3453
|
|
20230801,120600,118464660800,36700,36700,36750,36700,1316
|
|
20230801,120500,118416327750,36700,36700,36750,36650,4475
|
|
20230801,120400,118252061900,36750,36850,36850,36700,6364
|
|
20230801,120300,118017947200,36850,36800,36850,36800,3554
|
|
20230801,120200,117887049250,36850,36800,36850,36800,4050
|
|
20230801,120100,117737838950,36850,36800,36850,36800,4231
|
|
20230801,120000,117581967500,36850,36750,36850,36750,4396
|
|
20230801,115900,117420160050,36750,36650,36800,36650,4719
|
|
20230801,115800,117246824200,36650,36650,36700,36600,2125
|
|
20230801,115700,117168940250,36600,36600,36650,36600,2723
|
|
20230801,115600,117069146950,36600,36600,36650,36550,1814
|
|
20230801,115500,117002736500,36550,36600,36600,36550,1236
|
|
20230801,115400,116957514500,36550,36600,36600,36550,1792
|
|
20230801,115300,116891947150,36600,36600,36650,36550,2648
|
|
20230801,115200,116795028150,36650,36600,36650,36550,5422
|
|
20230801,115100,116596594950,36550,36500,36600,36500,3974
|
|
20230801,115000,116451403700,36450,36450,36500,36450,945
|
|
20230801,114900,116416925700,36500,36400,36500,36400,923
|
|
20230801,114800,116383269200,36450,36350,36450,36350,2594
|
|
20230801,114700,116288818550,36350,36350,36400,36350,1498
|
|
20230801,114600,116234334900,36350,36350,36400,36350,986
|
|
20230801,114500,116198474700,36400,36500,36500,36350,10130
|
|
20230801,114400,115829502700,36500,36450,36500,36450,932
|
|
20230801,114300,115795506550,36450,36450,36500,36450,1235
|
|
20230801,114200,115750459350,36450,36500,36500,36450,469
|
|
20230801,114100,115733359850,36500,36450,36500,36450,1820
|
|
20230801,114000,115667013350,36450,36500,36550,36450,2627
|
|
20230801,113900,115571127550,36500,36450,36550,36450,2530
|
|
20230801,113800,115478786000,36500,36450,36500,36450,1309
|
|
20230801,113700,115431026700,36450,36450,36500,36400,3580
|
|
20230801,113600,115300557650,36450,36400,36450,36400,1557
|
|
20230801,113500,115243845100,36450,36450,36550,36450,6581
|
|
20230801,113400,115003789200,36450,36400,36500,36400,4489
|
|
20230801,113300,114840289450,36400,36350,36400,36350,974
|
|
20230801,113200,114804859550,36350,36300,36400,36300,1848
|
|
20230801,113100,114737664100,36300,36300,36350,36300,3087
|
|
20230801,113000,114625478100,36350,36350,36350,36300,1131
|
|
20230801,112900,114584385300,36300,36300,36350,36250,952
|
|
20230801,112800,114549822950,36300,36250,36300,36250,1496
|
|
20230801,112700,114495545100,36250,36300,36300,36250,2057
|
|
20230801,112600,114420899350,36300,36250,36300,36250,3706
|
|
20230801,112500,114286433600,36300,36250,36300,36250,677
|
|
20230801,112400,114261875150,36250,36200,36300,36200,2676
|
|
20230801,112300,114164896000,36200,36200,36250,36200,1836
|
|
20230801,112200,114098362450,36200,36250,36300,36200,5026
|
|
20230801,112100,113916239550,36250,36250,36300,36200,3990
|
|
20230801,112000,113771588400,36250,36150,36250,36150,2651
|
|
20230801,111900,113675618900,36150,36150,36200,36100,1841
|
|
20230801,111800,113609068300,36100,36100,36150,36100,2219
|
|
20230801,111700,113528921750,36100,36150,36150,36100,3134
|
|
20230801,111600,113415658450,36150,36100,36150,36100,3641
|
|
20230801,111500,113284161550,36100,36100,36150,36100,8366
|
|
20230801,111400,112982077200,36100,36150,36200,36100,10722
|
|
20230801,111300,112594519350,36150,36200,36250,36150,5314
|
|
20230801,111200,112402157750,36250,36250,36300,36200,8122
|
|
20230801,111100,112107949600,36250,36250,36300,36250,785
|
|
20230801,111000,112079478050,36250,36250,36300,36250,3555
|
|
20230801,110900,111950601150,36250,36300,36350,36250,8826
|
|
20230801,110800,111630294000,36300,36300,36350,36300,2867
|
|
20230801,110700,111526181500,36300,36350,36350,36300,1156
|
|
20230801,110600,111484170150,36350,36350,36350,36300,3035
|
|
20230801,110500,111373861900,36350,36450,36450,36350,4785
|
|
20230801,110400,111199841250,36400,36400,36450,36350,2124
|
|
20230801,110300,111122522800,36400,36400,36450,36350,1191
|
|
20230801,110200,111079167950,36350,36350,36450,36350,3341
|
|
20230801,110100,110957588750,36400,36450,36450,36350,2944
|
|
20230801,110000,110850439350,36450,36450,36500,36400,7605
|
|
20230801,105900,110573020400,36500,36350,36500,36300,6120
|
|
20230801,105800,110350169800,36300,36350,36400,36300,5311
|
|
20230801,105700,110157127600,36350,36250,36400,36250,6293
|
|
20230801,105600,109928623350,36300,36300,36350,36250,10290
|
|
20230801,105500,109555041200,36300,36100,36300,36100,16233
|
|
20230801,105400,108967724400,36100,36150,36200,36100,9835
|
|
20230801,105300,108612458250,36150,36250,36250,36150,22444
|
|
20230801,105200,107800522050,36250,36200,36250,36200,3885
|
|
20230801,105100,107659784300,36250,36250,36300,36200,12040
|
|
20230801,105000,107223517150,36250,36300,36300,36250,3066
|
|
20230801,104900,107112321800,36250,36250,36300,36250,6121
|
|
20230801,104800,106890383700,36250,36250,36300,36250,9583
|
|
20230801,104700,106542872900,36250,36250,36300,36250,12981
|
|
20230801,104600,106072157750,36300,36250,36300,36250,13775
|
|
20230801,104500,105572627800,36300,36450,36500,36250,53552
|
|
20230801,104400,103624420450,36500,36500,36550,36450,8415
|
|
20230801,104300,103317280000,36500,36500,36600,36500,4972
|
|
20230801,104200,103135696900,36500,36550,36600,36500,2764
|
|
20230801,104100,103034702150,36550,36500,36550,36500,5440
|
|
20230801,104000,102835974900,36500,36450,36550,36450,6688
|
|
20230801,103900,102591882000,36450,36550,36550,36450,15718
|
|
20230801,103800,102018355750,36550,36550,36600,36500,25493
|
|
20230801,103700,101087144700,36600,36600,36650,36550,8591
|
|
20230801,103600,100772673500,36600,36600,36650,36600,3299
|
|
20230801,103500,100651890850,36600,36650,36650,36600,1773
|
|
20230801,103400,100586970350,36650,36600,36650,36600,6530
|
|
20230801,103300,100347908350,36650,36700,36750,36600,12516
|
|
20230801,103200,99888899900,36700,36750,36750,36700,5523
|
|
20230801,103100,99686185600,36750,36700,36750,36650,6910
|
|
20230801,103000,99432683250,36700,36700,36700,36650,1393
|
|
20230801,102900,99381610000,36650,36650,36700,36650,4655
|
|
20230801,102800,99210915950,36650,36650,36700,36650,3727
|
|
20230801,102700,99074192500,36700,36700,36700,36650,1245
|
|
20230801,102600,99028531250,36700,36750,36750,36650,3697
|
|
20230801,102500,98892874050,36700,36700,36750,36700,7401
|
|
20230801,102400,98621225750,36750,36700,36750,36700,2302
|
|
20230801,102300,98536713350,36700,36950,36950,36650,29799
|
|
20230801,102200,97441741400,36900,36900,36950,36800,7667
|
|
20230801,102100,97158860900,36900,36850,36900,36800,8132
|
|
20230801,102000,96859308600,36850,36700,36850,36700,6543
|
|
20230801,101900,96618728650,36650,36600,36650,36550,9126
|
|
20230801,101800,96284920550,36550,36650,36650,36550,8096
|
|
20230801,101700,95988868300,36600,36650,36700,36550,17241
|
|
20230801,101600,95357883100,36600,36550,36600,36550,10903
|
|
20230801,101500,94959057050,36550,36550,36600,36550,4308
|
|
20230801,101400,94801574750,36550,36600,36650,36550,14255
|
|
20230801,101300,94280057950,36650,36650,36700,36600,14975
|
|
20230801,101200,93731317900,36700,36800,36850,36650,16159
|
|
20230801,101100,93137582200,36800,36900,36950,36800,13810
|
|
20230801,101000,92628771350,36900,36800,36900,36800,6229
|
|
20230801,100900,92399147050,36800,36750,36850,36750,7191
|
|
20230801,100800,92134484250,36800,36700,36800,36700,6330
|
|
20230801,100700,91901762350,36700,36700,36750,36700,6991
|
|
20230801,100600,91645005750,36750,36700,36750,36650,9768
|
|
20230801,100500,91286488650,36650,36800,36850,36600,19416
|
|
20230801,100400,90573013700,36750,36800,36850,36700,13238
|
|
20230801,100300,90086231650,36800,36650,36800,36650,13921
|
|
20230801,100200,89574928100,36650,36800,36800,36550,22966
|
|
20230801,100100,88733869150,36750,36550,36800,36550,24035
|
|
20230801,100000,87852552150,36500,37000,37050,36450,93480
|
|
20230801,095900,84421437450,37050,36900,37050,36900,18630
|
|
20230801,095800,83732494250,36950,36950,36950,36900,11017
|
|
20230801,095700,83325913600,36950,37050,37050,36900,17856
|
|
20230801,095600,82665708700,37050,37200,37200,37000,50067
|
|
20230801,095500,80809338450,37200,37250,37250,37150,9807
|
|
20230801,095400,80444424100,37150,37300,37350,37150,25488
|
|
20230801,095300,79495124250,37250,37250,37300,37200,19593
|
|
20230801,095200,78765132050,37250,37250,37300,37150,16344
|
|
20230801,095100,78157320450,37250,37150,37450,37100,27408
|
|
20230801,095000,77135227100,37150,37400,37450,37100,39972
|
|
20230801,094900,75646093400,37350,37500,37550,37200,30347
|
|
20230801,094800,74513403900,37500,37500,37550,37350,13680
|
|
20230801,094700,74001379950,37500,37700,37700,37300,48237
|
|
20230801,094600,72192841250,37700,37800,37800,37600,32313
|
|
20230801,094500,70975140450,37800,37950,38000,37750,23866
|
|
20230801,094400,70071792200,37950,38100,38150,37900,21097
|
|
20230801,094300,69270242400,38100,38150,38200,38050,14625
|
|
20230801,094200,68712915600,38150,37850,38150,37850,15559
|
|
20230801,094100,68121955600,37850,37900,38100,37850,22146
|
|
20230801,094000,67281043800,37950,38300,38350,37900,38199
|
|
20230801,093900,65825892000,38300,38100,38300,38050,21201
|
|
20230801,093800,65016966250,38100,38150,38200,38100,19437
|
|
20230801,093700,64275647700,38150,38200,38300,38150,17650
|
|
20230801,093600,63600901250,38200,38450,38550,38200,26264
|
|
20230801,093500,62592679600,38450,38500,38550,38150,54647
|
|
20230801,093400,60498281050,38500,38750,38750,38500,25006
|
|
20230801,093300,59532715100,38750,38950,39000,38700,26210
|
|
20230801,093200,58514990400,38950,38750,39000,38650,65691
|
|
20230801,093100,55962656650,38700,38700,38750,38650,15792
|
|
20230801,093000,55351416700,38700,38700,38800,38600,27366
|
|
20230801,092900,54292589950,38700,38700,38750,38450,30420
|
|
20230801,092800,53118920550,38700,38750,38800,38650,47551
|
|
20230801,092700,51277207400,38800,38750,38800,38750,16084
|
|
20230801,092600,50653741800,38800,38800,38900,38750,28360
|
|
20230801,092500,49553066300,38800,38700,38850,38650,11028
|
|
20230801,092400,49125505900,38700,38850,38900,38650,43305
|
|
20230801,092300,47447716650,38800,38750,38900,38650,32052
|
|
20230801,092200,46205110150,38750,38900,38950,38750,26872
|
|
20230801,092100,45161111450,38950,39050,39100,38750,34236
|
|
20230801,092000,43829478300,39100,38650,39100,38600,150868
|
|
20230801,091900,37954041700,38650,38850,38850,38600,30076
|
|
20230801,091800,36789353000,38800,38750,38850,38700,29965
|
|
20230801,091700,35627145150,38750,38550,38900,38550,61318
|
|
20230801,091600,33250050650,38550,38600,38650,38500,24712
|
|
20230801,091500,32296806300,38600,38650,38800,38600,38218
|
|
20230801,091400,30817889650,38600,38550,38650,38450,49998
|
|
20230801,091300,28887358200,38450,38750,38800,38350,55469
|
|
20230801,091200,26749656550,38800,38650,38850,38500,79921
|
|
20230801,091100,23659039100,38600,38550,38700,38350,60637
|
|
20230801,091000,21322016100,38550,38150,38600,37850,105598
|
|
20230801,090900,17275186200,38200,38150,38300,38100,64174
|
|
20230801,090800,14822914050,38150,38050,38250,37700,71504
|
|
20230801,090700,12101732850,38000,37450,38050,37450,107420
|
|
20230801,090600,8044603550,37450,37500,37550,37400,13442
|
|
20230801,090500,7540664450,37500,37350,37500,37200,20988
|
|
20230801,090400,6756157900,37350,37400,37600,37250,26100
|
|
20230801,090300,5779221250,37450,37300,37600,37250,32598
|
|
20230801,090200,4558105050,37300,37250,37400,37150,30279
|
|
20230801,090100,3428976250,37200,36900,37250,36850,22823
|
|
20230801,090000,2581812000,36950,36700,36950,36650,66464
|