711 lines
39 KiB
CSV
711 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,204800,65120166650,36300,36300,36300,36300,43848
|
|
20230803,204700,65120166650,36300,36300,36300,36300,0
|
|
20230803,204600,65120166650,36300,36300,36300,36300,0
|
|
20230803,204500,65120166650,36300,36300,36300,36300,0
|
|
20230803,204400,65120166650,36300,36300,36300,36300,0
|
|
20230803,204300,65120166650,36300,36300,36300,36300,0
|
|
20230803,204200,65120166650,36300,36300,36300,36300,0
|
|
20230803,204100,65120166650,36300,36300,36300,36300,0
|
|
20230803,204000,65120166650,36300,36300,36300,36300,0
|
|
20230803,203900,65120166650,36300,36300,36300,36300,0
|
|
20230803,203800,65120166650,36300,36300,36300,36300,0
|
|
20230803,203700,65120166650,36300,36300,36300,36300,0
|
|
20230803,203600,65120166650,36300,36300,36300,36300,0
|
|
20230803,203500,65120166650,36300,36300,36300,36300,0
|
|
20230803,203400,65120166650,36300,36300,36300,36300,0
|
|
20230803,203300,65120166650,36300,36300,36300,36300,0
|
|
20230803,203200,65120166650,36300,36300,36300,36300,0
|
|
20230803,203100,65120166650,36300,36300,36300,36300,0
|
|
20230803,203000,65120166650,36300,36300,36300,36300,0
|
|
20230803,202900,65120166650,36300,36300,36300,36300,0
|
|
20230803,202800,65120166650,36300,36300,36300,36300,0
|
|
20230803,202700,65120166650,36300,36300,36300,36300,0
|
|
20230803,202600,65120166650,36300,36300,36300,36300,0
|
|
20230803,202500,65120166650,36300,36300,36300,36300,0
|
|
20230803,202400,65120166650,36300,36300,36300,36300,0
|
|
20230803,202300,65120166650,36300,36300,36300,36300,0
|
|
20230803,202200,65120166650,36300,36300,36300,36300,0
|
|
20230803,202100,65120166650,36300,36300,36300,36300,0
|
|
20230803,202000,65120166650,36300,36300,36300,36300,0
|
|
20230803,201900,65120166650,36300,36300,36300,36300,0
|
|
20230803,201800,65120166650,36300,36300,36300,36300,43848
|
|
20230803,201700,65120166650,36300,36300,36300,36300,0
|
|
20230803,201600,65120166650,36300,36300,36300,36300,0
|
|
20230803,201500,65120166650,36300,36300,36300,36300,0
|
|
20230803,201400,65120166650,36300,36300,36300,36300,0
|
|
20230803,201300,65120166650,36300,36300,36300,36300,0
|
|
20230803,201200,65120166650,36300,36300,36300,36300,0
|
|
20230803,201100,65120166650,36300,36300,36300,36300,0
|
|
20230803,201000,65120166650,36300,36300,36300,36300,0
|
|
20230803,200900,65120166650,36300,36300,36300,36300,0
|
|
20230803,200800,65120166650,36300,36300,36300,36300,0
|
|
20230803,200700,65120166650,36300,36300,36300,36300,0
|
|
20230803,200600,65120166650,36300,36300,36300,36300,0
|
|
20230803,200500,65120166650,36300,36300,36300,36300,0
|
|
20230803,200400,65120166650,36300,36300,36300,36300,0
|
|
20230803,200300,65120166650,36300,36300,36300,36300,0
|
|
20230803,200200,65120166650,36300,36300,36300,36300,0
|
|
20230803,200100,65120166650,36300,36300,36300,36300,0
|
|
20230803,200000,65120166650,36300,36300,36300,36300,0
|
|
20230803,195900,65120166650,36300,36300,36300,36300,0
|
|
20230803,195800,65120166650,36300,36300,36300,36300,0
|
|
20230803,195700,65120166650,36300,36300,36300,36300,0
|
|
20230803,195600,65120166650,36300,36300,36300,36300,0
|
|
20230803,195500,65120166650,36300,36300,36300,36300,0
|
|
20230803,195400,65120166650,36300,36300,36300,36300,0
|
|
20230803,195300,65120166650,36300,36300,36300,36300,0
|
|
20230803,195200,65120166650,36300,36300,36300,36300,0
|
|
20230803,195100,65120166650,36300,36300,36300,36300,0
|
|
20230803,195000,65120166650,36300,36300,36300,36300,0
|
|
20230803,194900,65120166650,36300,36300,36300,36300,0
|
|
20230803,194800,65120166650,36300,36300,36300,36300,43848
|
|
20230803,194700,65120166650,36300,36300,36300,36300,0
|
|
20230803,194600,65120166650,36300,36300,36300,36300,0
|
|
20230803,194500,65120166650,36300,36300,36300,36300,0
|
|
20230803,194400,65120166650,36300,36300,36300,36300,0
|
|
20230803,194300,65120166650,36300,36300,36300,36300,0
|
|
20230803,194200,65120166650,36300,36300,36300,36300,0
|
|
20230803,194100,65120166650,36300,36300,36300,36300,0
|
|
20230803,194000,65120166650,36300,36300,36300,36300,0
|
|
20230803,193900,65120166650,36300,36300,36300,36300,0
|
|
20230803,193800,65120166650,36300,36300,36300,36300,0
|
|
20230803,193700,65120166650,36300,36300,36300,36300,0
|
|
20230803,193600,65120166650,36300,36300,36300,36300,0
|
|
20230803,193500,65120166650,36300,36300,36300,36300,0
|
|
20230803,193400,65120166650,36300,36300,36300,36300,0
|
|
20230803,193300,65120166650,36300,36300,36300,36300,0
|
|
20230803,193200,65120166650,36300,36300,36300,36300,0
|
|
20230803,193100,65120166650,36300,36300,36300,36300,0
|
|
20230803,193000,65120166650,36300,36300,36300,36300,0
|
|
20230803,192900,65120166650,36300,36300,36300,36300,0
|
|
20230803,192800,65120166650,36300,36300,36300,36300,0
|
|
20230803,192700,65120166650,36300,36300,36300,36300,0
|
|
20230803,192600,65120166650,36300,36300,36300,36300,0
|
|
20230803,192500,65120166650,36300,36300,36300,36300,0
|
|
20230803,192400,65120166650,36300,36300,36300,36300,0
|
|
20230803,192300,65120166650,36300,36300,36300,36300,0
|
|
20230803,192200,65120166650,36300,36300,36300,36300,0
|
|
20230803,192100,65120166650,36300,36300,36300,36300,0
|
|
20230803,192000,65120166650,36300,36300,36300,36300,0
|
|
20230803,191900,65120166650,36300,36300,36300,36300,0
|
|
20230803,191800,65120166650,36300,36300,36300,36300,43848
|
|
20230803,191700,65120166650,36300,36300,36300,36300,0
|
|
20230803,191600,65120166650,36300,36300,36300,36300,0
|
|
20230803,191500,65120166650,36300,36300,36300,36300,0
|
|
20230803,191400,65120166650,36300,36300,36300,36300,0
|
|
20230803,191300,65120166650,36300,36300,36300,36300,0
|
|
20230803,191200,65120166650,36300,36300,36300,36300,0
|
|
20230803,191100,65120166650,36300,36300,36300,36300,0
|
|
20230803,191000,65120166650,36300,36300,36300,36300,0
|
|
20230803,190900,65120166650,36300,36300,36300,36300,0
|
|
20230803,190800,65120166650,36300,36300,36300,36300,0
|
|
20230803,190700,65120166650,36300,36300,36300,36300,0
|
|
20230803,190600,65120166650,36300,36300,36300,36300,0
|
|
20230803,190500,65120166650,36300,36300,36300,36300,0
|
|
20230803,190400,65120166650,36300,36300,36300,36300,0
|
|
20230803,190300,65120166650,36300,36300,36300,36300,0
|
|
20230803,190200,65120166650,36300,36300,36300,36300,0
|
|
20230803,190100,65120166650,36300,36300,36300,36300,0
|
|
20230803,190000,65120166650,36300,36300,36300,36300,0
|
|
20230803,185900,65120166650,36300,36300,36300,36300,0
|
|
20230803,185800,65120166650,36300,36300,36300,36300,0
|
|
20230803,185700,65120166650,36300,36300,36300,36300,0
|
|
20230803,185600,65120166650,36300,36300,36300,36300,0
|
|
20230803,185500,65120166650,36300,36300,36300,36300,0
|
|
20230803,185400,65120166650,36300,36300,36300,36300,0
|
|
20230803,185300,65120166650,36300,36300,36300,36300,0
|
|
20230803,185200,65120166650,36300,36300,36300,36300,0
|
|
20230803,185100,65120166650,36300,36300,36300,36300,0
|
|
20230803,185000,65120166650,36300,36300,36300,36300,0
|
|
20230803,184900,65120166650,36300,36300,36300,36300,0
|
|
20230803,184800,65120166650,36300,36300,36300,36300,43848
|
|
20230803,184700,65120166650,36300,36300,36300,36300,0
|
|
20230803,184600,65120166650,36300,36300,36300,36300,0
|
|
20230803,184500,65120166650,36300,36300,36300,36300,0
|
|
20230803,184400,65120166650,36300,36300,36300,36300,0
|
|
20230803,184300,65120166650,36300,36300,36300,36300,0
|
|
20230803,184200,65120166650,36300,36300,36300,36300,0
|
|
20230803,184100,65120166650,36300,36300,36300,36300,0
|
|
20230803,184000,65120166650,36300,36300,36300,36300,0
|
|
20230803,183900,65120166650,36300,36300,36300,36300,0
|
|
20230803,183800,65120166650,36300,36300,36300,36300,0
|
|
20230803,183700,65120166650,36300,36300,36300,36300,0
|
|
20230803,183600,65120166650,36300,36300,36300,36300,0
|
|
20230803,183500,65120166650,36300,36300,36300,36300,0
|
|
20230803,183400,65120166650,36300,36300,36300,36300,0
|
|
20230803,183300,65120166650,36300,36300,36300,36300,0
|
|
20230803,183200,65120166650,36300,36300,36300,36300,0
|
|
20230803,183100,65120166650,36300,36300,36300,36300,0
|
|
20230803,183000,65120166650,36300,36300,36300,36300,0
|
|
20230803,182900,65120166650,36300,36300,36300,36300,0
|
|
20230803,182800,65120166650,36300,36300,36300,36300,0
|
|
20230803,182700,65120166650,36300,36300,36300,36300,0
|
|
20230803,182600,65120166650,36300,36300,36300,36300,0
|
|
20230803,182500,65120166650,36300,36300,36300,36300,0
|
|
20230803,182400,65120166650,36300,36300,36300,36300,0
|
|
20230803,182300,65120166650,36300,36300,36300,36300,0
|
|
20230803,182200,65120166650,36300,36300,36300,36300,0
|
|
20230803,182100,65120166650,36300,36300,36300,36300,0
|
|
20230803,182000,65120166650,36300,36300,36300,36300,0
|
|
20230803,181900,65120166650,36300,36300,36300,36300,0
|
|
20230803,181800,65120166650,36300,36300,36300,36300,43848
|
|
20230803,181700,65120166650,36300,36300,36300,36300,0
|
|
20230803,181600,65120166650,36300,36300,36300,36300,0
|
|
20230803,181500,65120166650,36300,36300,36300,36300,0
|
|
20230803,181400,65120166650,36300,36300,36300,36300,0
|
|
20230803,181300,65120166650,36300,36300,36300,36300,0
|
|
20230803,181200,65120166650,36300,36300,36300,36300,0
|
|
20230803,181100,65120166650,36300,36300,36300,36300,0
|
|
20230803,181000,65120166650,36300,36300,36300,36300,0
|
|
20230803,180900,65120166650,36300,36300,36300,36300,0
|
|
20230803,180800,65120166650,36300,36300,36300,36300,0
|
|
20230803,180700,65120166650,36300,36300,36300,36300,0
|
|
20230803,180600,65120166650,36300,36300,36300,36300,0
|
|
20230803,180500,65120166650,36300,36300,36300,36300,0
|
|
20230803,180400,65120166650,36300,36300,36300,36300,0
|
|
20230803,180300,65120166650,36300,36300,36300,36300,0
|
|
20230803,180200,65120166650,36300,36300,36300,36300,0
|
|
20230803,180100,65120166650,36300,36300,36300,36300,0
|
|
20230803,180000,65120166650,36300,36300,36300,36300,0
|
|
20230803,175900,65120166650,36300,36300,36300,36300,0
|
|
20230803,175800,65120166650,36300,36300,36300,36300,0
|
|
20230803,175700,65120166650,36300,36300,36300,36300,0
|
|
20230803,175600,65120166650,36300,36300,36300,36300,0
|
|
20230803,175500,65120166650,36300,36300,36300,36300,0
|
|
20230803,175400,65120166650,36300,36300,36300,36300,0
|
|
20230803,175300,65120166650,36300,36300,36300,36300,0
|
|
20230803,175200,65120166650,36300,36300,36300,36300,0
|
|
20230803,175100,65120166650,36300,36300,36300,36300,0
|
|
20230803,175000,65120166650,36300,36300,36300,36300,0
|
|
20230803,174900,65120166650,36300,36300,36300,36300,0
|
|
20230803,174800,65120166650,36300,36300,36300,36300,43848
|
|
20230803,174700,65120166650,36300,36300,36300,36300,0
|
|
20230803,174600,65120166650,36300,36300,36300,36300,0
|
|
20230803,174500,65120166650,36300,36300,36300,36300,0
|
|
20230803,174400,65120166650,36300,36300,36300,36300,0
|
|
20230803,174300,65120166650,36300,36300,36300,36300,0
|
|
20230803,174200,65120166650,36300,36300,36300,36300,0
|
|
20230803,174100,65120166650,36300,36300,36300,36300,0
|
|
20230803,174000,65120166650,36300,36300,36300,36300,0
|
|
20230803,173900,65120166650,36300,36300,36300,36300,0
|
|
20230803,173800,65120166650,36300,36300,36300,36300,0
|
|
20230803,173700,65120166650,36300,36300,36300,36300,0
|
|
20230803,173600,65120166650,36300,36300,36300,36300,0
|
|
20230803,173500,65120166650,36300,36300,36300,36300,0
|
|
20230803,173400,65120166650,36300,36300,36300,36300,0
|
|
20230803,173300,65120166650,36300,36300,36300,36300,0
|
|
20230803,173200,65120166650,36300,36300,36300,36300,0
|
|
20230803,173100,65120166650,36300,36300,36300,36300,0
|
|
20230803,173000,65120166650,36300,36300,36300,36300,0
|
|
20230803,172900,65120166650,36300,36300,36300,36300,0
|
|
20230803,172800,65120166650,36300,36300,36300,36300,0
|
|
20230803,172700,65120166650,36300,36300,36300,36300,0
|
|
20230803,172600,65120166650,36300,36300,36300,36300,0
|
|
20230803,172500,65120166650,36300,36300,36300,36300,0
|
|
20230803,172400,65120166650,36300,36300,36300,36300,0
|
|
20230803,172300,65120166650,36300,36300,36300,36300,0
|
|
20230803,172200,65120166650,36300,36300,36300,36300,0
|
|
20230803,172100,65120166650,36300,36300,36300,36300,0
|
|
20230803,172000,65120166650,36300,36300,36300,36300,0
|
|
20230803,171900,65120166650,36300,36300,36300,36300,0
|
|
20230803,171800,65120166650,36300,36300,36300,36300,43848
|
|
20230803,171700,65120166650,36300,36300,36300,36300,0
|
|
20230803,171600,65120166650,36300,36300,36300,36300,0
|
|
20230803,171500,65120166650,36300,36300,36300,36300,0
|
|
20230803,171400,65120166650,36300,36300,36300,36300,0
|
|
20230803,171300,65120166650,36300,36300,36300,36300,0
|
|
20230803,171200,65120166650,36300,36300,36300,36300,0
|
|
20230803,171100,65120166650,36300,36300,36300,36300,0
|
|
20230803,171000,65120166650,36300,36300,36300,36300,0
|
|
20230803,170900,65120166650,36300,36300,36300,36300,0
|
|
20230803,170800,65120166650,36300,36300,36300,36300,0
|
|
20230803,170700,65120166650,36300,36300,36300,36300,0
|
|
20230803,170600,65120166650,36300,36300,36300,36300,0
|
|
20230803,170500,65120166650,36300,36300,36300,36300,0
|
|
20230803,170400,65120166650,36300,36300,36300,36300,0
|
|
20230803,170300,65120166650,36300,36300,36300,36300,0
|
|
20230803,170200,65120166650,36300,36300,36300,36300,0
|
|
20230803,170100,65120166650,36300,36300,36300,36300,0
|
|
20230803,170000,65120166650,36300,36300,36300,36300,0
|
|
20230803,165900,65120166650,36300,36300,36300,36300,0
|
|
20230803,165800,65120166650,36300,36300,36300,36300,0
|
|
20230803,165700,65120166650,36300,36300,36300,36300,0
|
|
20230803,165600,65120166650,36300,36300,36300,36300,0
|
|
20230803,165500,65120166650,36300,36300,36300,36300,0
|
|
20230803,165400,65120166650,36300,36300,36300,36300,0
|
|
20230803,165300,65120166650,36300,36300,36300,36300,0
|
|
20230803,165200,65120166650,36300,36300,36300,36300,0
|
|
20230803,165100,65120166650,36300,36300,36300,36300,0
|
|
20230803,165000,65120166650,36300,36300,36300,36300,0
|
|
20230803,164900,65120166650,36300,36300,36300,36300,0
|
|
20230803,164800,65120166650,36300,36300,36300,36300,43848
|
|
20230803,164700,65120166650,36300,36300,36300,36300,0
|
|
20230803,164600,65120166650,36300,36300,36300,36300,0
|
|
20230803,164500,65120166650,36300,36300,36300,36300,0
|
|
20230803,164400,65120166650,36300,36300,36300,36300,0
|
|
20230803,164300,65120166650,36300,36300,36300,36300,0
|
|
20230803,164200,65120166650,36300,36300,36300,36300,0
|
|
20230803,164100,65120166650,36300,36300,36300,36300,0
|
|
20230803,164000,65120166650,36300,36300,36300,36300,0
|
|
20230803,163900,65120166650,36300,36300,36300,36300,0
|
|
20230803,163800,65120166650,36300,36300,36300,36300,0
|
|
20230803,163700,65120166650,36300,36300,36300,36300,0
|
|
20230803,163600,65120166650,36300,36300,36300,36300,0
|
|
20230803,163500,65120166650,36300,36300,36300,36300,0
|
|
20230803,163400,65120166650,36300,36300,36300,36300,0
|
|
20230803,163300,65120166650,36300,36300,36300,36300,0
|
|
20230803,163200,65120166650,36300,36300,36300,36300,0
|
|
20230803,163100,65120166650,36300,36300,36300,36300,0
|
|
20230803,163000,65120166650,36300,36300,36300,36300,0
|
|
20230803,162900,65120166650,36300,36300,36300,36300,0
|
|
20230803,162800,65120166650,36300,36300,36300,36300,0
|
|
20230803,162700,65120166650,36300,36300,36300,36300,0
|
|
20230803,162600,65120166650,36300,36300,36300,36300,0
|
|
20230803,162500,65120166650,36300,36300,36300,36300,0
|
|
20230803,162400,65120166650,36300,36300,36300,36300,0
|
|
20230803,162300,65120166650,36300,36300,36300,36300,0
|
|
20230803,162200,65120166650,36300,36300,36300,36300,0
|
|
20230803,162100,65120166650,36300,36300,36300,36300,0
|
|
20230803,162000,65120166650,36300,36300,36300,36300,0
|
|
20230803,161900,65120166650,36300,36300,36300,36300,0
|
|
20230803,161800,65120166650,36300,36300,36300,36300,43848
|
|
20230803,161700,65120166650,36300,36300,36300,36300,0
|
|
20230803,161600,65120166650,36300,36300,36300,36300,0
|
|
20230803,161500,65120166650,36300,36300,36300,36300,0
|
|
20230803,161400,65120166650,36300,36300,36300,36300,0
|
|
20230803,161300,65120166650,36300,36300,36300,36300,0
|
|
20230803,161200,65120166650,36300,36300,36300,36300,0
|
|
20230803,161100,65120166650,36300,36300,36300,36300,0
|
|
20230803,161000,65120166650,36300,36300,36300,36300,0
|
|
20230803,160900,65120166650,36300,36300,36300,36300,0
|
|
20230803,160800,65120166650,36300,36300,36300,36300,0
|
|
20230803,160700,65120166650,36300,36300,36300,36300,0
|
|
20230803,160600,65120166650,36300,36300,36300,36300,0
|
|
20230803,160500,65120166650,36300,36300,36300,36300,0
|
|
20230803,160400,65120166650,36300,36300,36300,36300,0
|
|
20230803,160300,65120166650,36300,36300,36300,36300,0
|
|
20230803,160200,65120166650,36300,36300,36300,36300,0
|
|
20230803,160100,65120166650,36300,36300,36300,36300,0
|
|
20230803,160000,65120166650,36300,36300,36300,36300,0
|
|
20230803,155900,65120166650,36300,36300,36300,36300,0
|
|
20230803,155800,65120166650,36300,36300,36300,36300,0
|
|
20230803,155700,65120166650,36300,36300,36300,36300,0
|
|
20230803,155600,65120166650,36300,36300,36300,36300,0
|
|
20230803,155500,65120166650,36300,36300,36300,36300,0
|
|
20230803,155400,65120166650,36300,36300,36300,36300,0
|
|
20230803,155300,65120166650,36300,36300,36300,36300,0
|
|
20230803,155200,65120166650,36300,36300,36300,36300,0
|
|
20230803,155100,65120166650,36300,36300,36300,36300,0
|
|
20230803,155000,65120166650,36300,36300,36300,36300,0
|
|
20230803,154900,65120166650,36300,36300,36300,36300,0
|
|
20230803,154800,65120166650,36300,36300,36300,36300,43848
|
|
20230803,154700,65120166650,36300,36300,36300,36300,0
|
|
20230803,154600,65120166650,36300,36300,36300,36300,0
|
|
20230803,154500,65120166650,36300,36300,36300,36300,0
|
|
20230803,154400,65120166650,36300,36300,36300,36300,0
|
|
20230803,154300,65120166650,36300,36300,36300,36300,0
|
|
20230803,154200,65120166650,36300,36300,36300,36300,0
|
|
20230803,154100,65120166650,36300,36300,36300,36300,0
|
|
20230803,154000,65120166650,36300,36300,36300,36300,0
|
|
20230803,153900,65120166650,36300,36300,36300,36300,0
|
|
20230803,153800,65120166650,36300,36300,36300,36300,0
|
|
20230803,153700,65120166650,36300,36300,36300,36300,0
|
|
20230803,153600,65120166650,36300,36300,36300,36300,0
|
|
20230803,153500,65120166650,36300,36300,36300,36300,0
|
|
20230803,153400,65120166650,36300,36300,36300,36300,0
|
|
20230803,153300,65120166650,36300,36300,36300,36300,0
|
|
20230803,153200,65120166650,36300,36300,36300,36300,0
|
|
20230803,153100,65120166650,36300,36300,36300,36300,0
|
|
20230803,153000,65120166650,36300,36300,36300,36300,43848
|
|
20230803,152900,63528484250,36300,36300,36300,36300,0
|
|
20230803,152800,63528484250,36300,36300,36300,36300,0
|
|
20230803,152700,63528484250,36300,36300,36300,36300,0
|
|
20230803,152600,63528484250,36300,36300,36300,36300,0
|
|
20230803,152500,63528484250,36300,36300,36300,36300,0
|
|
20230803,152400,63528484250,36300,36300,36300,36300,0
|
|
20230803,152300,63528484250,36300,36300,36300,36300,0
|
|
20230803,152200,63528484250,36300,36300,36300,36300,0
|
|
20230803,152100,63528484250,36300,36300,36300,36300,0
|
|
20230803,152000,63528484250,36300,36300,36300,36300,0
|
|
20230803,151900,63528484250,36300,36300,36350,36200,7144
|
|
20230803,151800,63269398450,36300,36150,36350,36100,8047
|
|
20230803,151700,62977727350,36150,36150,36250,36100,5374
|
|
20230803,151600,62783455150,36150,36200,36250,36150,7001
|
|
20230803,151500,62530046150,36250,36250,36250,36200,1569
|
|
20230803,151400,62473203150,36200,36200,36250,36150,4005
|
|
20230803,151300,62328185600,36150,36150,36200,36150,1524
|
|
20230803,151200,62273077600,36100,36100,36250,36100,5341
|
|
20230803,151100,62079972050,36050,36200,36250,36050,6598
|
|
20230803,151000,61841570650,36200,36350,36400,36200,4871
|
|
20230803,150900,61664792350,36350,36450,36450,36350,3963
|
|
20230803,150800,61520491900,36500,36450,36500,36400,5328
|
|
20230803,150700,61326158100,36400,36550,36600,36400,6423
|
|
20230803,150600,61091749200,36550,36650,36700,36500,13701
|
|
20230803,150500,60590339550,36650,36150,36700,36150,62293
|
|
20230803,150400,58321525000,36150,36100,36200,36100,4241
|
|
20230803,150300,58168135050,36150,36100,36200,36100,5390
|
|
20230803,150200,57973338050,36100,36100,36150,36050,2678
|
|
20230803,150100,57876631600,36100,36150,36150,36050,5284
|
|
20230803,150000,57685744250,36100,36150,36200,36100,4979
|
|
20230803,145900,57505689950,36150,36150,36200,36100,5630
|
|
20230803,145800,57302219500,36100,36150,36200,36100,6059
|
|
20230803,145700,57083205350,36100,36100,36150,36050,7242
|
|
20230803,145600,56821558750,36100,36000,36100,36000,3247
|
|
20230803,145500,56704500700,36000,35950,36050,35950,3248
|
|
20230803,145400,56587592400,35950,35950,36000,35950,2267
|
|
20230803,145300,56506010600,35950,35900,36000,35900,1977
|
|
20230803,145200,56434935000,35900,35900,35950,35900,2638
|
|
20230803,145100,56340147000,35900,35950,36000,35900,2032
|
|
20230803,145000,56267137600,35900,35900,36000,35900,4798
|
|
20230803,144900,56094762200,35900,35950,36000,35900,1099
|
|
20230803,144800,56055267550,35950,35950,36050,35900,5220
|
|
20230803,144700,55867610250,36000,36000,36050,35950,3849
|
|
20230803,144600,55729069450,36000,35900,36050,35900,4944
|
|
20230803,144500,55551237700,35950,35950,35950,35900,2646
|
|
20230803,144400,55456213250,35950,35950,36000,35900,3489
|
|
20230803,144300,55330773900,36000,35950,36000,35950,1717
|
|
20230803,144200,55268989900,35950,35850,36000,35850,5048
|
|
20230803,144100,55087629900,35850,35950,35950,35850,4006
|
|
20230803,144000,54943824150,35950,35850,35950,35850,3728
|
|
20230803,143900,54809955400,35750,35950,35950,35750,12605
|
|
20230803,143800,54358443350,35950,36000,36000,35900,6939
|
|
20230803,143700,54109158850,35950,36150,36200,35900,15405
|
|
20230803,143600,53553436300,36150,36050,36150,36050,6676
|
|
20230803,143500,53312253000,36050,36100,36100,36050,3621
|
|
20230803,143400,53181557350,36100,36050,36150,36000,6978
|
|
20230803,143300,52929664300,36100,36000,36150,35950,9301
|
|
20230803,143200,52594199100,36000,35950,36100,35950,9150
|
|
20230803,143100,52264719800,36000,36100,36150,35950,20096
|
|
20230803,143000,51540539100,36100,35900,36100,35900,28884
|
|
20230803,142900,50500921000,35900,35850,35950,35850,7844
|
|
20230803,142800,50219355950,35850,35800,35900,35800,4586
|
|
20230803,142700,50054826100,35850,35850,35900,35800,5144
|
|
20230803,142600,49870409350,35850,35750,35900,35750,13810
|
|
20230803,142500,49375736550,35750,35800,35800,35700,4532
|
|
20230803,142400,49213680200,35800,35800,35850,35750,7062
|
|
20230803,142300,48960826150,35800,35550,35800,35550,13891
|
|
20230803,142200,48465247000,35550,35450,35600,35450,6157
|
|
20230803,142100,48246496650,35450,35450,35500,35400,2526
|
|
20230803,142000,48156903950,35450,35350,35450,35350,2028
|
|
20230803,141900,48085053050,35400,35400,35400,35350,870
|
|
20230803,141800,48054266350,35400,35400,35450,35250,4516
|
|
20230803,141700,47894730200,35400,35550,35550,35400,3921
|
|
20230803,141600,47755643600,35550,35500,35550,35450,2023
|
|
20230803,141500,47683823100,35500,35500,35500,35450,1927
|
|
20230803,141400,47615455950,35500,35350,35500,35350,7976
|
|
20230803,141300,47333047250,35350,35350,35400,35350,3327
|
|
20230803,141200,47215431750,35350,35350,35400,35300,3063
|
|
20230803,141100,47107172500,35300,35450,35500,35300,5664
|
|
20230803,141000,46906561550,35450,35450,35500,35450,2990
|
|
20230803,140900,46800558950,35450,35450,35500,35450,3356
|
|
20230803,140800,46681582150,35450,35500,35500,35450,2101
|
|
20230803,140700,46607076250,35450,35500,35500,35450,1895
|
|
20230803,140600,46539878150,35500,35500,35500,35450,4624
|
|
20230803,140500,46375750000,35500,35600,35600,35450,12663
|
|
20230803,140400,45926205050,35600,35600,35600,35550,4225
|
|
20230803,140300,45775816150,35600,35450,35600,35450,12018
|
|
20230803,140200,45348856850,35500,35500,35500,35450,3617
|
|
20230803,140100,45220493050,35450,35450,35500,35450,1740
|
|
20230803,140000,45158805350,35450,35450,35500,35450,5495
|
|
20230803,135900,44963983700,35500,35500,35500,35450,5726
|
|
20230803,135800,44760937500,35500,35450,35500,35450,1914
|
|
20230803,135700,44693051800,35500,35450,35500,35400,4368
|
|
20230803,135600,44538141450,35450,35500,35500,35400,5930
|
|
20230803,135500,44327816000,35450,35400,35500,35400,4832
|
|
20230803,135400,44156509750,35400,35400,35450,35400,2589
|
|
20230803,135300,44064742400,35400,35450,35450,35400,2277
|
|
20230803,135200,43984032900,35400,35350,35450,35300,12495
|
|
20230803,135100,43541839550,35350,35350,35350,35300,1438
|
|
20230803,135000,43491018450,35350,35250,35350,35250,3542
|
|
20230803,134900,43365881900,35300,35300,35300,35250,2293
|
|
20230803,134800,43284945900,35300,35300,35300,35250,2801
|
|
20230803,134700,43186091900,35250,35200,35300,35150,4940
|
|
20230803,134600,43012005650,35200,35200,35200,35150,960
|
|
20230803,134500,42978229700,35200,35200,35200,35150,1654
|
|
20230803,134400,42920026900,35200,35200,35200,35150,666
|
|
20230803,134300,42896598900,35200,35150,35200,35150,616
|
|
20230803,134200,42874940150,35150,35200,35200,35150,1055
|
|
20230803,134100,42837824200,35200,35100,35200,35100,1090
|
|
20230803,134000,42799515700,35150,35150,35200,35100,2062
|
|
20230803,133900,42727028250,35150,35200,35200,35100,3197
|
|
20230803,133800,42614626800,35150,35200,35250,35150,1957
|
|
20230803,133700,42545733000,35200,35150,35200,35150,5447
|
|
20230803,133600,42354081450,35150,35100,35150,35100,1663
|
|
20230803,133500,42295671550,35150,34950,35150,34950,7171
|
|
20230803,133400,42044167100,35000,35000,35000,34950,2735
|
|
20230803,133300,41948506950,35000,34950,35000,34950,348
|
|
20230803,133200,41936336200,35000,34950,35000,34950,690
|
|
20230803,133100,41912206350,34950,34900,35000,34900,3003
|
|
20230803,133000,41807164600,34950,34900,34950,34900,1974
|
|
20230803,132900,41738184100,34900,34950,35000,34900,3441
|
|
20230803,132800,41617955300,35000,35000,35050,34950,2291
|
|
20230803,132700,41537770000,35050,35050,35100,35000,5663
|
|
20230803,132600,41339332000,35050,35100,35100,35050,1205
|
|
20230803,132500,41297051600,35100,35050,35100,35050,1038
|
|
20230803,132400,41260655250,35050,35050,35100,35050,966
|
|
20230803,132300,41226789900,35050,35050,35100,35050,848
|
|
20230803,132200,41197060550,35050,35100,35100,35050,1004
|
|
20230803,132100,41161857900,35100,35050,35100,35050,1059
|
|
20230803,132000,41124728400,35100,35150,35150,35050,3671
|
|
20230803,131900,40995790500,35150,35100,35200,35100,3949
|
|
20230803,131800,40856986900,35100,35100,35150,35050,1793
|
|
20230803,131700,40794021450,35050,35100,35100,35050,805
|
|
20230803,131600,40765770900,35100,35050,35150,35050,2469
|
|
20230803,131500,40679055350,35100,35050,35100,35050,1044
|
|
20230803,131400,40642448550,35100,35050,35100,35050,2165
|
|
20230803,131300,40566471200,35000,35000,35050,35000,1120
|
|
20230803,131200,40527226200,35050,34950,35050,34900,2251
|
|
20230803,131100,40448452250,34950,34900,34950,34900,818
|
|
20230803,131000,40419877400,34900,34900,34950,34900,1674
|
|
20230803,130900,40361381550,34950,34900,34950,34900,1326
|
|
20230803,130800,40315056250,34900,34950,34950,34900,1117
|
|
20230803,130700,40276029650,34950,34900,35000,34850,1863
|
|
20230803,130600,40210957500,34900,34800,34900,34800,1569
|
|
20230803,130500,40156279900,34850,34800,34850,34800,1704
|
|
20230803,130400,40096971050,34850,34900,34900,34800,2038
|
|
20230803,130300,40025945200,34900,34950,34950,34850,2612
|
|
20230803,130200,39934746350,34950,35000,35000,34900,5505
|
|
20230803,130100,39742254750,35000,35000,35050,35000,2514
|
|
20230803,130000,39654210300,35000,34900,35050,34900,1652
|
|
20230803,125900,39596396900,34900,34850,34950,34850,1837
|
|
20230803,125800,39532238850,34900,34950,35000,34800,5184
|
|
20230803,125700,39351368050,34950,34950,35050,34900,4261
|
|
20230803,125600,39202284000,34950,34900,35000,34900,1909
|
|
20230803,125500,39135598700,34850,35000,35000,34850,2450
|
|
20230803,125400,39050058000,35000,34950,35000,34900,5666
|
|
20230803,125300,38852015150,34900,34900,34950,34850,5175
|
|
20230803,125200,38671238250,34900,34800,34900,34800,4202
|
|
20230803,125100,38524692650,34800,34850,34850,34800,740
|
|
20230803,125000,38498925700,34800,34850,34850,34800,2671
|
|
20230803,124900,38405895250,34850,34750,34850,34750,1326
|
|
20230803,124800,38359750050,34800,34750,34800,34700,1625
|
|
20230803,124700,38303245250,34750,34750,34800,34750,832
|
|
20230803,124600,38274325600,34800,34750,34800,34750,2625
|
|
20230803,124500,38183024400,34750,34750,34750,34700,693
|
|
20230803,124400,38158947750,34700,34650,34750,34650,2418
|
|
20230803,124300,38075030700,34700,34700,34700,34650,775
|
|
20230803,124200,38048144100,34700,34650,34700,34650,935
|
|
20230803,124100,38015733000,34650,34550,34700,34550,1218
|
|
20230803,124000,37973554300,34500,34550,34600,34500,1156
|
|
20230803,123900,37933623900,34550,34500,34550,34500,1212
|
|
20230803,123800,37891764650,34500,34500,34550,34500,815
|
|
20230803,123700,37863636600,34500,34500,34550,34450,1893
|
|
20230803,123600,37798329850,34500,34600,34600,34500,718
|
|
20230803,123500,37773522200,34600,34600,34650,34550,412
|
|
20230803,123400,37759266900,34650,34600,34650,34600,966
|
|
20230803,123300,37725831650,34650,34650,34700,34600,646
|
|
20230803,123200,37703446850,34650,34750,34800,34650,2622
|
|
20230803,123100,37612399000,34800,34850,34850,34750,3695
|
|
20230803,123000,37483810350,34850,34800,34850,34800,863
|
|
20230803,122900,37453749100,34800,34800,34850,34750,5693
|
|
20230803,122800,37255654050,34750,34600,34800,34550,6535
|
|
20230803,122700,37028933650,34600,34600,34600,34500,1391
|
|
20230803,122600,36980882200,34600,34550,34600,34500,1725
|
|
20230803,122500,36921267850,34550,34600,34650,34500,4360
|
|
20230803,122400,36770482900,34600,34600,34650,34550,1071
|
|
20230803,122300,36733405500,34600,34500,34600,34500,6679
|
|
20230803,122200,36502536500,34500,34400,34550,34400,2947
|
|
20230803,122100,36400927300,34400,34350,34450,34350,1409
|
|
20230803,122000,36352465200,34400,34350,34400,34350,259
|
|
20230803,121900,36343557900,34350,34350,34400,34350,623
|
|
20230803,121800,36322152750,34400,34300,34400,34300,747
|
|
20230803,121700,36296490000,34350,34250,34350,34250,2313
|
|
20230803,121600,36217180050,34300,34250,34300,34200,1077
|
|
20230803,121500,36180290350,34300,34300,34300,34250,2070
|
|
20230803,121400,36109376150,34300,34300,34300,34250,1319
|
|
20230803,121300,36064174450,34300,34350,34400,34250,1270
|
|
20230803,121200,36020604150,34350,34450,34450,34300,753
|
|
20230803,121100,35994716000,34400,34400,34450,34400,481
|
|
20230803,121000,35978156300,34400,34300,34400,34300,1030
|
|
20230803,120900,35942760550,34300,34300,34350,34300,602
|
|
20230803,120800,35922095750,34350,34250,34350,34250,1529
|
|
20230803,120700,35869665100,34250,34300,34350,34250,2386
|
|
20230803,120600,35787822200,34350,34300,34350,34300,446
|
|
20230803,120500,35772508950,34300,34300,34350,34300,249
|
|
20230803,120400,35763961500,34300,34350,34350,34300,2960
|
|
20230803,120300,35662424350,34350,34350,34400,34300,1393
|
|
20230803,120200,35614617550,34400,34350,34400,34300,983
|
|
20230803,120100,35580859450,34350,34350,34400,34300,1897
|
|
20230803,120000,35515702050,34350,34500,34500,34350,500
|
|
20230803,115900,35498491750,34450,34500,34500,34400,4557
|
|
20230803,115800,35341476600,34550,34450,34550,34450,641
|
|
20230803,115700,35319353500,34500,34500,34500,34450,2421
|
|
20230803,115600,35235852050,34450,34500,34500,34450,524
|
|
20230803,115500,35217787100,34500,34400,34500,34400,2090
|
|
20230803,115400,35145765900,34400,34400,34450,34400,759
|
|
20230803,115300,35119637150,34450,34450,34450,34400,1571
|
|
20230803,115200,35065521450,34450,34450,34500,34400,1915
|
|
20230803,115100,34999516550,34450,34350,34450,34350,2651
|
|
20230803,115000,34908299250,34400,34350,34400,34350,876
|
|
20230803,114900,34878189950,34400,34300,34400,34200,3183
|
|
20230803,114800,34769075600,34350,34400,34400,34300,2057
|
|
20230803,114700,34698408250,34350,34450,34450,34350,1743
|
|
20230803,114600,34638462450,34500,34500,34500,34400,1277
|
|
20230803,114500,34594454200,34500,34250,34500,34250,5934
|
|
20230803,114400,34390572050,34300,34250,34300,34250,808
|
|
20230803,114300,34362872050,34250,34250,34300,34100,2846
|
|
20230803,114200,34265496550,34250,34300,34300,34250,1152
|
|
20230803,114100,34226003450,34300,34250,34300,34200,3257
|
|
20230803,114000,34114440100,34200,34150,34300,34100,5514
|
|
20230803,113900,33925848100,34150,34150,34200,34050,2757
|
|
20230803,113800,33831650950,34150,34200,34250,34050,8567
|
|
20230803,113700,33539221000,34250,34150,34300,34150,3799
|
|
20230803,113600,33409141550,34250,34250,34300,34150,3401
|
|
20230803,113500,33292751550,34250,34350,34350,34250,2707
|
|
20230803,113400,33199969300,34350,34350,34400,34300,1400
|
|
20230803,113300,33151904650,34350,34350,34400,34300,1118
|
|
20230803,113200,33113492850,34350,34350,34400,34300,628
|
|
20230803,113100,33091924650,34350,34250,34350,34250,1766
|
|
20230803,113000,33031342600,34250,34250,34300,34250,1938
|
|
20230803,112900,32964938200,34250,34300,34350,34250,1241
|
|
20230803,112800,32922393700,34300,34350,34400,34300,1846
|
|
20230803,112700,32858985600,34350,34350,34400,34300,895
|
|
20230803,112600,32828247150,34350,34400,34400,34350,1097
|
|
20230803,112500,32790560750,34400,34400,34450,34350,839
|
|
20230803,112400,32761689200,34400,34400,34450,34400,519
|
|
20230803,112300,32743820500,34400,34250,34450,34200,3201
|
|
20230803,112200,32633921500,34250,34200,34250,34200,2503
|
|
20230803,112100,32548261400,34200,34250,34300,34200,4538
|
|
20230803,112000,32392952300,34250,34300,34350,34200,3743
|
|
20230803,111900,32264804000,34350,34350,34400,34300,1847
|
|
20230803,111800,32201401600,34350,34200,34350,34200,2752
|
|
20230803,111700,32107125900,34250,34300,34300,34200,7069
|
|
20230803,111600,31865199500,34300,34350,34400,34250,4008
|
|
20230803,111500,31727678150,34350,34350,34400,34300,2308
|
|
20230803,111400,31648406100,34400,34450,34450,34300,2829
|
|
20230803,111300,31551178450,34450,34450,34500,34400,448
|
|
20230803,111200,31535746050,34450,34450,34500,34450,366
|
|
20230803,111100,31523130600,34400,34400,34600,34300,5943
|
|
20230803,111000,31318932000,34400,34450,34500,34400,2036
|
|
20230803,110900,31248794650,34500,34600,34600,34500,1298
|
|
20230803,110800,31203964200,34600,34500,34600,34450,2165
|
|
20230803,110700,31129283350,34500,34450,34600,34450,1944
|
|
20230803,110600,31062215550,34450,34500,34550,34450,975
|
|
20230803,110500,31028582100,34500,34450,34500,34400,890
|
|
20230803,110400,30997908850,34450,34500,34550,34400,1069
|
|
20230803,110300,30961050050,34550,34550,34550,34450,1585
|
|
20230803,110200,30906345800,34500,34500,34550,34500,1020
|
|
20230803,110100,30871134500,34500,34500,34600,34500,1781
|
|
20230803,110000,30809567000,34550,34300,34600,34300,2059
|
|
20230803,105900,30738578600,34300,34450,34450,34300,3818
|
|
20230803,105800,30607258500,34450,34400,34500,34400,2289
|
|
20230803,105700,30528436200,34400,34450,34450,34350,8135
|
|
20230803,105600,30248768400,34450,34550,34600,34400,1859
|
|
20230803,105500,30184620550,34550,34550,34600,34400,2467
|
|
20230803,105400,30099488500,34550,34500,34550,34350,5386
|
|
20230803,105300,29913965350,34450,34500,34550,34450,1332
|
|
20230803,105200,29868031550,34500,34600,34700,34500,6445
|
|
20230803,105100,29645280400,34600,34700,34700,34600,622
|
|
20230803,105000,29623721300,34700,34700,34750,34600,666
|
|
20230803,104900,29600631000,34700,34600,34750,34600,1446
|
|
20230803,104800,29550537100,34600,34600,34650,34500,2424
|
|
20230803,104700,29466708150,34550,34600,34650,34500,3046
|
|
20230803,104600,29361411400,34600,34550,34650,34550,1316
|
|
20230803,104500,29315879450,34550,34450,34600,34300,15985
|
|
20230803,104400,28765347400,34450,34500,34500,34350,14744
|
|
20230803,104300,28257954600,34500,34500,34550,34500,2066
|
|
20230803,104200,28186658450,34550,34500,34600,34500,2294
|
|
20230803,104100,28107426350,34500,34550,34600,34500,4674
|
|
20230803,104000,27946019100,34550,34750,34750,34550,5729
|
|
20230803,103900,27747554000,34750,34700,34850,34650,5249
|
|
20230803,103800,27565266650,34700,34800,34850,34700,3157
|
|
20230803,103700,27455551200,34800,34800,34900,34750,1978
|
|
20230803,103600,27386704700,34800,34750,34800,34650,2039
|
|
20230803,103500,27315926450,34750,34850,34900,34750,1307
|
|
20230803,103400,27270376150,34850,34850,34950,34850,1388
|
|
20230803,103300,27221939100,34850,34700,34950,34700,2097
|
|
20230803,103200,27148959050,34700,34750,34800,34650,2467
|
|
20230803,103100,27063339850,34800,34900,34950,34750,1860
|
|
20230803,103000,26998476750,34900,34750,34900,34750,3585
|
|
20230803,102900,26873590500,34750,34650,34800,34600,7362
|
|
20230803,102800,26618472100,34650,34800,34850,34650,9408
|
|
20230803,102700,26291539400,34800,34850,34900,34800,3628
|
|
20230803,102600,26165161600,34850,34950,35000,34850,3041
|
|
20230803,102500,26058980300,34950,34900,35000,34850,1661
|
|
20230803,102400,26000967650,34900,34900,34950,34850,1905
|
|
20230803,102300,25934510000,34950,34900,34950,34850,2583
|
|
20230803,102200,25844372500,34900,35050,35100,34900,3121
|
|
20230803,102100,25735161900,35100,35100,35150,35050,3639
|
|
20230803,102000,25607434700,35150,35150,35200,35100,1352
|
|
20230803,101900,25559910200,35150,35150,35200,35100,4265
|
|
20230803,101800,25409993050,35150,35100,35200,35100,2255
|
|
20230803,101700,25330722950,35100,35100,35150,35050,1744
|
|
20230803,101600,25269486550,35100,35150,35200,35100,2113
|
|
20230803,101500,25195234350,35150,35100,35150,34950,2970
|
|
20230803,101400,25090962300,35000,34900,35100,34900,2159
|
|
20230803,101300,25015371000,35000,35150,35150,35000,1744
|
|
20230803,101200,24954252800,35050,35150,35250,35050,5369
|
|
20230803,101100,24765412700,35100,34700,35150,34700,14055
|
|
20230803,101000,24274881500,34700,34900,34950,34700,8838
|
|
20230803,100900,23967426600,34900,35050,35100,34900,3049
|
|
20230803,100800,23860701400,35050,35050,35100,35050,3235
|
|
20230803,100700,23747227800,35100,35100,35100,35050,2219
|
|
20230803,100600,23669391800,35050,35100,35100,35000,1682
|
|
20230803,100500,23610418150,35050,35000,35200,34950,2990
|
|
20230803,100400,23505437350,34950,34850,34950,34800,1545
|
|
20230803,100300,23451524000,34850,34800,34900,34800,2481
|
|
20230803,100200,23365068100,34800,34800,34850,34800,2715
|
|
20230803,100100,23270505400,34850,35050,35050,34800,14908
|
|
20230803,100000,22749434400,35000,34950,35100,34950,1633
|
|
20230803,095900,22692296000,34950,35150,35200,34950,14672
|
|
20230803,095800,22178409200,35150,35300,35300,35150,2902
|
|
20230803,095700,22076192700,35300,35250,35350,35150,3597
|
|
20230803,095600,21949316800,35300,35450,35550,35300,8917
|
|
20230803,095500,21634065900,35500,35550,35600,35450,13329
|
|
20230803,095400,21160168950,35550,35450,35600,35400,13493
|
|
20230803,095300,20680482850,35450,35300,35450,35250,20391
|
|
20230803,095200,19959604400,35300,35000,35300,35000,6160
|
|
20230803,095100,19742867450,35000,34900,35100,34800,20188
|
|
20230803,095000,19036960350,34900,35050,35050,34900,15547
|
|
20230803,094900,18493061850,35050,35100,35150,34950,10741
|
|
20230803,094800,18116839300,35100,35150,35150,35100,2937
|
|
20230803,094700,18013672450,35150,35100,35150,35100,4282
|
|
20230803,094600,17863266200,35100,35150,35200,35100,5037
|
|
20230803,094500,17686239100,35100,35200,35200,35100,2831
|
|
20230803,094400,17586710600,35200,35200,35200,35150,3150
|
|
20230803,094300,17475843050,35200,35300,35300,35100,6187
|
|
20230803,094200,17258087900,35300,35250,35300,35150,9552
|
|
20230803,094100,16921527400,35200,35150,35250,35050,4879
|
|
20230803,094000,16749942450,35200,35200,35200,35050,5182
|
|
20230803,093900,16567898050,35200,35100,35200,35050,5686
|
|
20230803,093800,16368047350,35100,35200,35300,35100,10368
|
|
20230803,093700,16002901100,35200,35050,35200,35000,9542
|
|
20230803,093600,15668108750,35050,34800,35050,34750,7664
|
|
20230803,093500,15400722900,34750,34600,34800,34600,4278
|
|
20230803,093400,15252198600,34600,34850,34900,34600,11587
|
|
20230803,093300,14849608650,34900,34900,34950,34850,7004
|
|
20230803,093200,14605056750,34900,34900,34950,34850,3034
|
|
20230803,093100,14499161200,34900,35100,35150,34850,9796
|
|
20230803,093000,14156154850,35100,35000,35150,35000,13202
|
|
20230803,092900,13693098200,35000,35000,35050,34950,4899
|
|
20230803,092800,13521637450,34950,34900,35000,34850,7107
|
|
20230803,092700,13273463450,34900,35000,35000,34900,12813
|
|
20230803,092600,12825672300,35000,34950,35050,34950,11936
|
|
20230803,092500,12407964050,34950,34950,35000,34800,15182
|
|
20230803,092400,11877709650,34950,34900,34950,34850,9004
|
|
20230803,092300,11563267750,34900,34850,34900,34750,9587
|
|
20230803,092200,11229203100,34850,34850,34900,34750,4490
|
|
20230803,092100,11072782050,34850,35000,35000,34750,14405
|
|
20230803,092000,10570348300,34950,34450,35000,34400,20879
|
|
20230803,091900,9845157550,34400,34300,34450,34250,4594
|
|
20230803,091800,9687232500,34300,34500,34500,34300,3834
|
|
20230803,091700,9555367150,34500,33950,34500,33850,13076
|
|
20230803,091600,9107021700,33950,34050,34050,33800,10805
|
|
20230803,091500,8740454250,34050,34150,34250,34000,5867
|
|
20230803,091400,8540148150,34200,33850,34250,33850,8126
|
|
20230803,091300,8263356150,33900,33700,33900,33600,18832
|
|
20230803,091200,7628581300,33700,33900,34000,33700,18663
|
|
20230803,091100,6998001450,33900,34300,34300,33900,6524
|
|
20230803,091000,6775570700,34300,34400,34450,34200,10812
|
|
20230803,090900,6404225100,34400,34000,34450,33950,5746
|
|
20230803,090800,6207781250,34000,34000,34200,33900,11917
|
|
20230803,090700,5802374900,33950,34300,34350,33900,14089
|
|
20230803,090600,5321663250,34400,34350,34450,34250,10489
|
|
20230803,090500,4961640550,34350,34100,34400,34000,25824
|
|
20230803,090400,4077568950,34100,34300,34400,34100,14792
|
|
20230803,090300,3570730900,34400,34500,34700,34300,16384
|
|
20230803,090200,3004475050,34650,34850,34950,34500,20143
|
|
20230803,090100,2303165600,34900,34850,34950,34300,24365
|
|
20230803,090000,1455512850,34750,34200,35000,34200,42170
|