714 lines
39 KiB
CSV
714 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,205100,57598981600,36700,36700,36700,36700,36558
|
|
20230804,205000,57598981600,36700,36700,36700,36700,0
|
|
20230804,204900,57598981600,36700,36700,36700,36700,0
|
|
20230804,204800,57598981600,36700,36700,36700,36700,0
|
|
20230804,204700,57598981600,36700,36700,36700,36700,0
|
|
20230804,204600,57598981600,36700,36700,36700,36700,0
|
|
20230804,204500,57598981600,36700,36700,36700,36700,0
|
|
20230804,204400,57598981600,36700,36700,36700,36700,0
|
|
20230804,204300,57598981600,36700,36700,36700,36700,0
|
|
20230804,204200,57598981600,36700,36700,36700,36700,0
|
|
20230804,204100,57598981600,36700,36700,36700,36700,0
|
|
20230804,204000,57598981600,36700,36700,36700,36700,0
|
|
20230804,203900,57598981600,36700,36700,36700,36700,0
|
|
20230804,203800,57598981600,36700,36700,36700,36700,0
|
|
20230804,203700,57598981600,36700,36700,36700,36700,0
|
|
20230804,203600,57598981600,36700,36700,36700,36700,0
|
|
20230804,203500,57598981600,36700,36700,36700,36700,0
|
|
20230804,203400,57598981600,36700,36700,36700,36700,0
|
|
20230804,203300,57598981600,36700,36700,36700,36700,0
|
|
20230804,203200,57598981600,36700,36700,36700,36700,0
|
|
20230804,203100,57598981600,36700,36700,36700,36700,0
|
|
20230804,203000,57598981600,36700,36700,36700,36700,0
|
|
20230804,202900,57598981600,36700,36700,36700,36700,0
|
|
20230804,202800,57598981600,36700,36700,36700,36700,0
|
|
20230804,202700,57598981600,36700,36700,36700,36700,0
|
|
20230804,202600,57598981600,36700,36700,36700,36700,0
|
|
20230804,202500,57598981600,36700,36700,36700,36700,0
|
|
20230804,202400,57598981600,36700,36700,36700,36700,0
|
|
20230804,202300,57598981600,36700,36700,36700,36700,0
|
|
20230804,202200,57598981600,36700,36700,36700,36700,0
|
|
20230804,202100,57598981600,36700,36700,36700,36700,36558
|
|
20230804,202000,57598981600,36700,36700,36700,36700,0
|
|
20230804,201900,57598981600,36700,36700,36700,36700,0
|
|
20230804,201800,57598981600,36700,36700,36700,36700,0
|
|
20230804,201700,57598981600,36700,36700,36700,36700,0
|
|
20230804,201600,57598981600,36700,36700,36700,36700,0
|
|
20230804,201500,57598981600,36700,36700,36700,36700,0
|
|
20230804,201400,57598981600,36700,36700,36700,36700,0
|
|
20230804,201300,57598981600,36700,36700,36700,36700,0
|
|
20230804,201200,57598981600,36700,36700,36700,36700,0
|
|
20230804,201100,57598981600,36700,36700,36700,36700,0
|
|
20230804,201000,57598981600,36700,36700,36700,36700,0
|
|
20230804,200900,57598981600,36700,36700,36700,36700,0
|
|
20230804,200800,57598981600,36700,36700,36700,36700,0
|
|
20230804,200700,57598981600,36700,36700,36700,36700,0
|
|
20230804,200600,57598981600,36700,36700,36700,36700,0
|
|
20230804,200500,57598981600,36700,36700,36700,36700,0
|
|
20230804,200400,57598981600,36700,36700,36700,36700,0
|
|
20230804,200300,57598981600,36700,36700,36700,36700,0
|
|
20230804,200200,57598981600,36700,36700,36700,36700,0
|
|
20230804,200100,57598981600,36700,36700,36700,36700,0
|
|
20230804,200000,57598981600,36700,36700,36700,36700,0
|
|
20230804,195900,57598981600,36700,36700,36700,36700,0
|
|
20230804,195800,57598981600,36700,36700,36700,36700,0
|
|
20230804,195700,57598981600,36700,36700,36700,36700,0
|
|
20230804,195600,57598981600,36700,36700,36700,36700,0
|
|
20230804,195500,57598981600,36700,36700,36700,36700,0
|
|
20230804,195400,57598981600,36700,36700,36700,36700,0
|
|
20230804,195300,57598981600,36700,36700,36700,36700,0
|
|
20230804,195200,57598981600,36700,36700,36700,36700,0
|
|
20230804,195100,57598981600,36700,36700,36700,36700,36558
|
|
20230804,195000,57598981600,36700,36700,36700,36700,0
|
|
20230804,194900,57598981600,36700,36700,36700,36700,0
|
|
20230804,194800,57598981600,36700,36700,36700,36700,0
|
|
20230804,194700,57598981600,36700,36700,36700,36700,0
|
|
20230804,194600,57598981600,36700,36700,36700,36700,0
|
|
20230804,194500,57598981600,36700,36700,36700,36700,0
|
|
20230804,194400,57598981600,36700,36700,36700,36700,0
|
|
20230804,194300,57598981600,36700,36700,36700,36700,0
|
|
20230804,194200,57598981600,36700,36700,36700,36700,0
|
|
20230804,194100,57598981600,36700,36700,36700,36700,0
|
|
20230804,194000,57598981600,36700,36700,36700,36700,0
|
|
20230804,193900,57598981600,36700,36700,36700,36700,0
|
|
20230804,193800,57598981600,36700,36700,36700,36700,0
|
|
20230804,193700,57598981600,36700,36700,36700,36700,0
|
|
20230804,193600,57598981600,36700,36700,36700,36700,0
|
|
20230804,193500,57598981600,36700,36700,36700,36700,0
|
|
20230804,193400,57598981600,36700,36700,36700,36700,0
|
|
20230804,193300,57598981600,36700,36700,36700,36700,0
|
|
20230804,193200,57598981600,36700,36700,36700,36700,0
|
|
20230804,193100,57598981600,36700,36700,36700,36700,0
|
|
20230804,193000,57598981600,36700,36700,36700,36700,0
|
|
20230804,192900,57598981600,36700,36700,36700,36700,0
|
|
20230804,192800,57598981600,36700,36700,36700,36700,0
|
|
20230804,192700,57598981600,36700,36700,36700,36700,0
|
|
20230804,192600,57598981600,36700,36700,36700,36700,0
|
|
20230804,192500,57598981600,36700,36700,36700,36700,0
|
|
20230804,192400,57598981600,36700,36700,36700,36700,0
|
|
20230804,192300,57598981600,36700,36700,36700,36700,0
|
|
20230804,192200,57598981600,36700,36700,36700,36700,0
|
|
20230804,192100,57598981600,36700,36700,36700,36700,36558
|
|
20230804,192000,57598981600,36700,36700,36700,36700,0
|
|
20230804,191900,57598981600,36700,36700,36700,36700,0
|
|
20230804,191800,57598981600,36700,36700,36700,36700,0
|
|
20230804,191700,57598981600,36700,36700,36700,36700,0
|
|
20230804,191600,57598981600,36700,36700,36700,36700,0
|
|
20230804,191500,57598981600,36700,36700,36700,36700,0
|
|
20230804,191400,57598981600,36700,36700,36700,36700,0
|
|
20230804,191300,57598981600,36700,36700,36700,36700,0
|
|
20230804,191200,57598981600,36700,36700,36700,36700,0
|
|
20230804,191100,57598981600,36700,36700,36700,36700,0
|
|
20230804,191000,57598981600,36700,36700,36700,36700,0
|
|
20230804,190900,57598981600,36700,36700,36700,36700,0
|
|
20230804,190800,57598981600,36700,36700,36700,36700,0
|
|
20230804,190700,57598981600,36700,36700,36700,36700,0
|
|
20230804,190600,57598981600,36700,36700,36700,36700,0
|
|
20230804,190500,57598981600,36700,36700,36700,36700,0
|
|
20230804,190400,57598981600,36700,36700,36700,36700,0
|
|
20230804,190300,57598981600,36700,36700,36700,36700,0
|
|
20230804,190200,57598981600,36700,36700,36700,36700,0
|
|
20230804,190100,57598981600,36700,36700,36700,36700,0
|
|
20230804,190000,57598981600,36700,36700,36700,36700,0
|
|
20230804,185900,57598981600,36700,36700,36700,36700,0
|
|
20230804,185800,57598981600,36700,36700,36700,36700,0
|
|
20230804,185700,57598981600,36700,36700,36700,36700,0
|
|
20230804,185600,57598981600,36700,36700,36700,36700,0
|
|
20230804,185500,57598981600,36700,36700,36700,36700,0
|
|
20230804,185400,57598981600,36700,36700,36700,36700,0
|
|
20230804,185300,57598981600,36700,36700,36700,36700,0
|
|
20230804,185200,57598981600,36700,36700,36700,36700,0
|
|
20230804,185100,57598981600,36700,36700,36700,36700,36558
|
|
20230804,185000,57598981600,36700,36700,36700,36700,0
|
|
20230804,184900,57598981600,36700,36700,36700,36700,0
|
|
20230804,184800,57598981600,36700,36700,36700,36700,0
|
|
20230804,184700,57598981600,36700,36700,36700,36700,0
|
|
20230804,184600,57598981600,36700,36700,36700,36700,0
|
|
20230804,184500,57598981600,36700,36700,36700,36700,0
|
|
20230804,184400,57598981600,36700,36700,36700,36700,0
|
|
20230804,184300,57598981600,36700,36700,36700,36700,0
|
|
20230804,184200,57598981600,36700,36700,36700,36700,0
|
|
20230804,184100,57598981600,36700,36700,36700,36700,0
|
|
20230804,184000,57598981600,36700,36700,36700,36700,0
|
|
20230804,183900,57598981600,36700,36700,36700,36700,0
|
|
20230804,183800,57598981600,36700,36700,36700,36700,0
|
|
20230804,183700,57598981600,36700,36700,36700,36700,0
|
|
20230804,183600,57598981600,36700,36700,36700,36700,0
|
|
20230804,183500,57598981600,36700,36700,36700,36700,0
|
|
20230804,183400,57598981600,36700,36700,36700,36700,0
|
|
20230804,183300,57598981600,36700,36700,36700,36700,0
|
|
20230804,183200,57598981600,36700,36700,36700,36700,0
|
|
20230804,183100,57598981600,36700,36700,36700,36700,0
|
|
20230804,183000,57598981600,36700,36700,36700,36700,0
|
|
20230804,182900,57598981600,36700,36700,36700,36700,0
|
|
20230804,182800,57598981600,36700,36700,36700,36700,0
|
|
20230804,182700,57598981600,36700,36700,36700,36700,0
|
|
20230804,182600,57598981600,36700,36700,36700,36700,0
|
|
20230804,182500,57598981600,36700,36700,36700,36700,0
|
|
20230804,182400,57598981600,36700,36700,36700,36700,0
|
|
20230804,182300,57598981600,36700,36700,36700,36700,0
|
|
20230804,182200,57598981600,36700,36700,36700,36700,0
|
|
20230804,182100,57598981600,36700,36700,36700,36700,36558
|
|
20230804,182000,57598981600,36700,36700,36700,36700,0
|
|
20230804,181900,57598981600,36700,36700,36700,36700,0
|
|
20230804,181800,57598981600,36700,36700,36700,36700,0
|
|
20230804,181700,57598981600,36700,36700,36700,36700,0
|
|
20230804,181600,57598981600,36700,36700,36700,36700,0
|
|
20230804,181500,57598981600,36700,36700,36700,36700,0
|
|
20230804,181400,57598981600,36700,36700,36700,36700,0
|
|
20230804,181300,57598981600,36700,36700,36700,36700,0
|
|
20230804,181200,57598981600,36700,36700,36700,36700,0
|
|
20230804,181100,57598981600,36700,36700,36700,36700,0
|
|
20230804,181000,57598981600,36700,36700,36700,36700,0
|
|
20230804,180900,57598981600,36700,36700,36700,36700,0
|
|
20230804,180800,57598981600,36700,36700,36700,36700,0
|
|
20230804,180700,57598981600,36700,36700,36700,36700,0
|
|
20230804,180600,57598981600,36700,36700,36700,36700,0
|
|
20230804,180500,57598981600,36700,36700,36700,36700,0
|
|
20230804,180400,57598981600,36700,36700,36700,36700,0
|
|
20230804,180300,57598981600,36700,36700,36700,36700,0
|
|
20230804,180200,57598981600,36700,36700,36700,36700,0
|
|
20230804,180100,57598981600,36700,36700,36700,36700,0
|
|
20230804,180000,57598981600,36700,36700,36700,36700,0
|
|
20230804,175900,57598981600,36700,36700,36700,36700,0
|
|
20230804,175800,57598981600,36700,36700,36700,36700,0
|
|
20230804,175700,57598981600,36700,36700,36700,36700,0
|
|
20230804,175600,57598981600,36700,36700,36700,36700,0
|
|
20230804,175500,57598981600,36700,36700,36700,36700,0
|
|
20230804,175400,57598981600,36700,36700,36700,36700,0
|
|
20230804,175300,57598981600,36700,36700,36700,36700,0
|
|
20230804,175200,57598981600,36700,36700,36700,36700,0
|
|
20230804,175100,57598981600,36700,36700,36700,36700,36558
|
|
20230804,175000,57598981600,36700,36700,36700,36700,0
|
|
20230804,174900,57598981600,36700,36700,36700,36700,0
|
|
20230804,174800,57598981600,36700,36700,36700,36700,0
|
|
20230804,174700,57598981600,36700,36700,36700,36700,0
|
|
20230804,174600,57598981600,36700,36700,36700,36700,0
|
|
20230804,174500,57598981600,36700,36700,36700,36700,0
|
|
20230804,174400,57598981600,36700,36700,36700,36700,0
|
|
20230804,174300,57598981600,36700,36700,36700,36700,0
|
|
20230804,174200,57598981600,36700,36700,36700,36700,0
|
|
20230804,174100,57598981600,36700,36700,36700,36700,0
|
|
20230804,174000,57598981600,36700,36700,36700,36700,0
|
|
20230804,173900,57598981600,36700,36700,36700,36700,0
|
|
20230804,173800,57598981600,36700,36700,36700,36700,0
|
|
20230804,173700,57598981600,36700,36700,36700,36700,0
|
|
20230804,173600,57598981600,36700,36700,36700,36700,0
|
|
20230804,173500,57598981600,36700,36700,36700,36700,0
|
|
20230804,173400,57598981600,36700,36700,36700,36700,0
|
|
20230804,173300,57598981600,36700,36700,36700,36700,0
|
|
20230804,173200,57598981600,36700,36700,36700,36700,0
|
|
20230804,173100,57598981600,36700,36700,36700,36700,0
|
|
20230804,173000,57598981600,36700,36700,36700,36700,0
|
|
20230804,172900,57598981600,36700,36700,36700,36700,0
|
|
20230804,172800,57598981600,36700,36700,36700,36700,0
|
|
20230804,172700,57598981600,36700,36700,36700,36700,0
|
|
20230804,172600,57598981600,36700,36700,36700,36700,0
|
|
20230804,172500,57598981600,36700,36700,36700,36700,0
|
|
20230804,172400,57598981600,36700,36700,36700,36700,0
|
|
20230804,172300,57598981600,36700,36700,36700,36700,0
|
|
20230804,172200,57598981600,36700,36700,36700,36700,0
|
|
20230804,172100,57598981600,36700,36700,36700,36700,36558
|
|
20230804,172000,57598981600,36700,36700,36700,36700,0
|
|
20230804,171900,57598981600,36700,36700,36700,36700,0
|
|
20230804,171800,57598981600,36700,36700,36700,36700,0
|
|
20230804,171700,57598981600,36700,36700,36700,36700,0
|
|
20230804,171600,57598981600,36700,36700,36700,36700,0
|
|
20230804,171500,57598981600,36700,36700,36700,36700,0
|
|
20230804,171400,57598981600,36700,36700,36700,36700,0
|
|
20230804,171300,57598981600,36700,36700,36700,36700,0
|
|
20230804,171200,57598981600,36700,36700,36700,36700,0
|
|
20230804,171100,57598981600,36700,36700,36700,36700,0
|
|
20230804,171000,57598981600,36700,36700,36700,36700,0
|
|
20230804,170900,57598981600,36700,36700,36700,36700,0
|
|
20230804,170800,57598981600,36700,36700,36700,36700,0
|
|
20230804,170700,57598981600,36700,36700,36700,36700,0
|
|
20230804,170600,57598981600,36700,36700,36700,36700,0
|
|
20230804,170500,57598981600,36700,36700,36700,36700,0
|
|
20230804,170400,57598981600,36700,36700,36700,36700,0
|
|
20230804,170300,57598981600,36700,36700,36700,36700,0
|
|
20230804,170200,57598981600,36700,36700,36700,36700,0
|
|
20230804,170100,57598981600,36700,36700,36700,36700,0
|
|
20230804,170000,57598981600,36700,36700,36700,36700,0
|
|
20230804,165900,57598981600,36700,36700,36700,36700,0
|
|
20230804,165800,57598981600,36700,36700,36700,36700,0
|
|
20230804,165700,57598981600,36700,36700,36700,36700,0
|
|
20230804,165600,57598981600,36700,36700,36700,36700,0
|
|
20230804,165500,57598981600,36700,36700,36700,36700,0
|
|
20230804,165400,57598981600,36700,36700,36700,36700,0
|
|
20230804,165300,57598981600,36700,36700,36700,36700,0
|
|
20230804,165200,57598981600,36700,36700,36700,36700,0
|
|
20230804,165100,57598981600,36700,36700,36700,36700,36558
|
|
20230804,165000,57598981600,36700,36700,36700,36700,0
|
|
20230804,164900,57598981600,36700,36700,36700,36700,0
|
|
20230804,164800,57598981600,36700,36700,36700,36700,0
|
|
20230804,164700,57598981600,36700,36700,36700,36700,0
|
|
20230804,164600,57598981600,36700,36700,36700,36700,0
|
|
20230804,164500,57598981600,36700,36700,36700,36700,0
|
|
20230804,164400,57598981600,36700,36700,36700,36700,0
|
|
20230804,164300,57598981600,36700,36700,36700,36700,0
|
|
20230804,164200,57598981600,36700,36700,36700,36700,0
|
|
20230804,164100,57598981600,36700,36700,36700,36700,0
|
|
20230804,164000,57598981600,36700,36700,36700,36700,0
|
|
20230804,163900,57598981600,36700,36700,36700,36700,0
|
|
20230804,163800,57598981600,36700,36700,36700,36700,0
|
|
20230804,163700,57598981600,36700,36700,36700,36700,0
|
|
20230804,163600,57598981600,36700,36700,36700,36700,0
|
|
20230804,163500,57598981600,36700,36700,36700,36700,0
|
|
20230804,163400,57598981600,36700,36700,36700,36700,0
|
|
20230804,163300,57598981600,36700,36700,36700,36700,0
|
|
20230804,163200,57598981600,36700,36700,36700,36700,0
|
|
20230804,163100,57598981600,36700,36700,36700,36700,0
|
|
20230804,163000,57598981600,36700,36700,36700,36700,0
|
|
20230804,162900,57598981600,36700,36700,36700,36700,0
|
|
20230804,162800,57598981600,36700,36700,36700,36700,0
|
|
20230804,162700,57598981600,36700,36700,36700,36700,0
|
|
20230804,162600,57598981600,36700,36700,36700,36700,0
|
|
20230804,162500,57598981600,36700,36700,36700,36700,0
|
|
20230804,162400,57598981600,36700,36700,36700,36700,0
|
|
20230804,162300,57598981600,36700,36700,36700,36700,0
|
|
20230804,162200,57598981600,36700,36700,36700,36700,0
|
|
20230804,162100,57598981600,36700,36700,36700,36700,36558
|
|
20230804,162000,57598981600,36700,36700,36700,36700,0
|
|
20230804,161900,57598981600,36700,36700,36700,36700,0
|
|
20230804,161800,57598981600,36700,36700,36700,36700,0
|
|
20230804,161700,57598981600,36700,36700,36700,36700,0
|
|
20230804,161600,57598981600,36700,36700,36700,36700,0
|
|
20230804,161500,57598981600,36700,36700,36700,36700,0
|
|
20230804,161400,57598981600,36700,36700,36700,36700,0
|
|
20230804,161300,57598981600,36700,36700,36700,36700,0
|
|
20230804,161200,57598981600,36700,36700,36700,36700,0
|
|
20230804,161100,57598981600,36700,36700,36700,36700,0
|
|
20230804,161000,57598981600,36700,36700,36700,36700,0
|
|
20230804,160900,57598981600,36700,36700,36700,36700,0
|
|
20230804,160800,57598981600,36700,36700,36700,36700,0
|
|
20230804,160700,57598981600,36700,36700,36700,36700,0
|
|
20230804,160600,57598981600,36700,36700,36700,36700,0
|
|
20230804,160500,57598981600,36700,36700,36700,36700,0
|
|
20230804,160400,57598981600,36700,36700,36700,36700,0
|
|
20230804,160300,57598981600,36700,36700,36700,36700,0
|
|
20230804,160200,57598981600,36700,36700,36700,36700,0
|
|
20230804,160100,57598981600,36700,36700,36700,36700,0
|
|
20230804,160000,57598981600,36700,36700,36700,36700,0
|
|
20230804,155900,57598981600,36700,36700,36700,36700,0
|
|
20230804,155800,57598981600,36700,36700,36700,36700,0
|
|
20230804,155700,57598981600,36700,36700,36700,36700,0
|
|
20230804,155600,57598981600,36700,36700,36700,36700,0
|
|
20230804,155500,57598981600,36700,36700,36700,36700,0
|
|
20230804,155400,57598981600,36700,36700,36700,36700,0
|
|
20230804,155300,57598981600,36700,36700,36700,36700,0
|
|
20230804,155200,57598981600,36700,36700,36700,36700,0
|
|
20230804,155100,57598981600,36700,36700,36700,36700,36558
|
|
20230804,155000,57598981600,36700,36700,36700,36700,0
|
|
20230804,154900,57598981600,36700,36700,36700,36700,0
|
|
20230804,154800,57598981600,36700,36700,36700,36700,0
|
|
20230804,154700,57598981600,36700,36700,36700,36700,0
|
|
20230804,154600,57598981600,36700,36700,36700,36700,0
|
|
20230804,154500,57598981600,36700,36700,36700,36700,0
|
|
20230804,154400,57598981600,36700,36700,36700,36700,0
|
|
20230804,154300,57598981600,36700,36700,36700,36700,0
|
|
20230804,154200,57598981600,36700,36700,36700,36700,0
|
|
20230804,154100,57598981600,36700,36700,36700,36700,0
|
|
20230804,154000,57598981600,36700,36700,36700,36700,0
|
|
20230804,153900,57598981600,36700,36700,36700,36700,0
|
|
20230804,153800,57598981600,36700,36700,36700,36700,0
|
|
20230804,153700,57598981600,36700,36700,36700,36700,0
|
|
20230804,153600,57598981600,36700,36700,36700,36700,0
|
|
20230804,153500,57598981600,36700,36700,36700,36700,0
|
|
20230804,153400,57598981600,36700,36700,36700,36700,0
|
|
20230804,153300,57598981600,36700,36700,36700,36700,0
|
|
20230804,153200,57598981600,36700,36700,36700,36700,0
|
|
20230804,153100,57598981600,36700,36700,36700,36700,0
|
|
20230804,153000,57598981600,36700,36700,36700,36700,36558
|
|
20230804,152900,56257303000,36650,36650,36650,36650,0
|
|
20230804,152800,56257303000,36650,36650,36650,36650,0
|
|
20230804,152700,56257303000,36650,36650,36650,36650,0
|
|
20230804,152600,56257303000,36650,36650,36650,36650,0
|
|
20230804,152500,56257303000,36650,36650,36650,36650,0
|
|
20230804,152400,56257303000,36650,36650,36650,36650,0
|
|
20230804,152300,56257303000,36650,36650,36650,36650,0
|
|
20230804,152200,56257303000,36650,36650,36650,36650,0
|
|
20230804,152100,56257303000,36650,36650,36650,36650,0
|
|
20230804,152000,56257303000,36650,36650,36650,36650,0
|
|
20230804,151900,56257303000,36650,36550,36650,36550,2551
|
|
20230804,151800,56163896000,36600,36500,36600,36500,462
|
|
20230804,151700,56146995400,36500,36550,36600,36500,6007
|
|
20230804,151600,55927246500,36600,36450,36600,36450,6114
|
|
20230804,151500,55703997700,36450,36500,36550,36450,3260
|
|
20230804,151400,55585106200,36500,36500,36500,36450,3164
|
|
20230804,151300,55469728600,36500,36450,36550,36450,2981
|
|
20230804,151200,55360944100,36500,36500,36550,36450,2472
|
|
20230804,151100,55270758050,36500,36500,36600,36450,6567
|
|
20230804,151000,55030816800,36500,36450,36550,36450,5354
|
|
20230804,150900,54835430150,36500,36450,36500,36450,1094
|
|
20230804,150800,54795537400,36500,36500,36550,36450,591
|
|
20230804,150700,54773973950,36500,36500,36550,36500,2937
|
|
20230804,150600,54666760250,36550,36550,36600,36500,2711
|
|
20230804,150500,54567673600,36500,36500,36550,36500,2680
|
|
20230804,150400,54469734350,36500,36500,36550,36500,1121
|
|
20230804,150300,54428805400,36500,36500,36550,36500,545
|
|
20230804,150200,54408912550,36500,36500,36600,36500,2715
|
|
20230804,150100,54309783050,36500,36550,36550,36500,1124
|
|
20230804,150000,54268731850,36500,36450,36550,36450,1728
|
|
20230804,145900,54205618150,36500,36500,36550,36450,1966
|
|
20230804,145800,54133858650,36500,36500,36500,36450,5623
|
|
20230804,145700,53928631900,36500,36450,36500,36450,1297
|
|
20230804,145600,53881305450,36500,36450,36500,36450,1116
|
|
20230804,145500,53840621450,36500,36450,36500,36400,8229
|
|
20230804,145400,53540790350,36500,36450,36500,36450,4179
|
|
20230804,145300,53388461150,36450,36450,36500,36450,1259
|
|
20230804,145200,53342539100,36450,36450,36500,36450,943
|
|
20230804,145100,53308151100,36450,36450,36500,36450,514
|
|
20230804,145000,53289410150,36450,36450,36500,36400,2941
|
|
20230804,144900,53182214850,36450,36400,36450,36400,902
|
|
20230804,144800,53149381550,36450,36400,36450,36400,897
|
|
20230804,144700,53116719950,36400,36400,36450,36400,2147
|
|
20230804,144600,53038542500,36400,36450,36500,36400,3026
|
|
20230804,144500,52928256600,36450,36450,36500,36450,2571
|
|
20230804,144400,52834534850,36450,36450,36500,36450,929
|
|
20230804,144300,52800662600,36450,36450,36500,36450,354
|
|
20230804,144200,52787755800,36450,36450,36500,36450,522
|
|
20230804,144100,52768728450,36450,36450,36500,36450,801
|
|
20230804,144000,52739530550,36450,36450,36500,36450,1462
|
|
20230804,143900,52686232050,36450,36450,36500,36450,411
|
|
20230804,143800,52671249500,36450,36450,36500,36400,4772
|
|
20230804,143700,52497305100,36400,36450,36450,36400,1218
|
|
20230804,143600,52452966500,36400,36450,36450,36400,574
|
|
20230804,143500,52432071250,36400,36400,36450,36400,2475
|
|
20230804,143400,52341973150,36400,36400,36450,36400,958
|
|
20230804,143300,52307100600,36450,36400,36450,36400,853
|
|
20230804,143200,52276049700,36400,36400,36450,36400,1780
|
|
20230804,143100,52211242100,36450,36450,36450,36400,3197
|
|
20230804,143000,52094866100,36450,36400,36450,36400,1513
|
|
20230804,142900,52039791400,36400,36500,36500,36400,4085
|
|
20230804,142800,51891037650,36500,36450,36500,36450,2190
|
|
20230804,142700,51811199550,36450,36500,36550,36450,2609
|
|
20230804,142600,51716016450,36500,36550,36550,36500,1717
|
|
20230804,142500,51653327150,36500,36550,36600,36500,1745
|
|
20230804,142400,51589587850,36550,36550,36600,36550,1944
|
|
20230804,142300,51518533650,36550,36600,36600,36500,2730
|
|
20230804,142200,51418771650,36600,36600,36650,36600,875
|
|
20230804,142100,51386744300,36650,36600,36650,36550,1698
|
|
20230804,142000,51324609300,36600,36600,36650,36600,444
|
|
20230804,141900,51308358150,36650,36700,36700,36600,1500
|
|
20230804,141800,51253412450,36650,36600,36700,36600,1926
|
|
20230804,141700,51182837050,36600,36550,36600,36500,3404
|
|
20230804,141600,51058367050,36500,36500,36550,36500,2121
|
|
20230804,141500,50980858350,36500,36500,36550,36500,1335
|
|
20230804,141400,50932125150,36500,36500,36550,36450,4700
|
|
20230804,141300,50760586850,36550,36500,36550,36450,6504
|
|
20230804,141200,50523175250,36500,36500,36550,36450,6826
|
|
20230804,141100,50274024300,36500,36500,36550,36500,6630
|
|
20230804,141000,50032025800,36550,36500,36550,36450,7662
|
|
20230804,140900,49752355600,36500,36500,36550,36450,11552
|
|
20230804,140800,49330706350,36500,36500,36550,36450,15835
|
|
20230804,140700,48752792550,36500,36550,36600,36450,13878
|
|
20230804,140600,48246193700,36550,36600,36650,36550,3598
|
|
20230804,140500,48114510050,36600,36600,36650,36600,3554
|
|
20230804,140400,47984430550,36600,36600,36650,36600,1205
|
|
20230804,140300,47940326900,36600,36600,36650,36600,495
|
|
20230804,140200,47922205800,36600,36650,36650,36600,1958
|
|
20230804,140100,47850522500,36600,36650,36650,36600,992
|
|
20230804,140000,47814187250,36600,36600,36650,36600,1095
|
|
20230804,135900,47774066500,36600,36650,36650,36600,673
|
|
20230804,135800,47749425750,36650,36650,36650,36600,844
|
|
20230804,135700,47718520700,36600,36600,36650,36550,4192
|
|
20230804,135600,47565090050,36650,36600,36650,36600,1499
|
|
20230804,135500,47510222900,36600,36650,36650,36600,4005
|
|
20230804,135400,47363636700,36600,36600,36650,36600,1338
|
|
20230804,135300,47314655950,36600,36600,36650,36600,2195
|
|
20230804,135200,47234307150,36650,36600,36650,36550,2147
|
|
20230804,135100,47155719750,36600,36600,36650,36600,813
|
|
20230804,135000,47125958250,36600,36600,36650,36600,833
|
|
20230804,134900,47095468800,36650,36650,36700,36600,6347
|
|
20230804,134800,46863145400,36600,36650,36700,36600,1186
|
|
20230804,134700,46819687100,36600,36650,36700,36600,704
|
|
20230804,134600,46793889950,36650,36650,36700,36600,7005
|
|
20230804,134500,46537378150,36700,36650,36700,36650,442
|
|
20230804,134400,46521174900,36650,36650,36650,36600,1286
|
|
20230804,134300,46474055550,36600,36600,36650,36600,1331
|
|
20230804,134200,46425314200,36600,36600,36650,36600,566
|
|
20230804,134100,46404594500,36600,36600,36650,36600,1614
|
|
20230804,134000,46345521350,36650,36600,36650,36600,632
|
|
20230804,133900,46322381600,36650,36600,36650,36600,3662
|
|
20230804,133800,46188330650,36600,36600,36650,36550,5525
|
|
20230804,133700,45986117100,36600,36650,36650,36600,1311
|
|
20230804,133600,45938126300,36650,36600,36650,36600,1353
|
|
20230804,133500,45888578050,36650,36600,36650,36600,1728
|
|
20230804,133400,45825327000,36650,36600,36650,36600,1881
|
|
20230804,133300,45756471500,36550,36600,36650,36550,5525
|
|
20230804,133200,45554292700,36600,36600,36650,36600,3283
|
|
20230804,133100,45434086600,36650,36600,36650,36600,2479
|
|
20230804,133000,45343325100,36600,36600,36650,36600,6608
|
|
20230804,132900,45101459050,36650,36600,36650,36550,16835
|
|
20230804,132800,44485240350,36650,36650,36700,36600,3297
|
|
20230804,132700,44364455600,36650,36800,36850,36600,11400
|
|
20230804,132600,43946033950,36800,36900,36900,36800,2002
|
|
20230804,132500,43872259400,36900,36950,37000,36850,3987
|
|
20230804,132400,43724960350,36950,36950,37000,36900,7419
|
|
20230804,132300,43450826550,36950,36950,37000,36950,6767
|
|
20230804,132200,43200778550,36950,36950,37000,36900,7456
|
|
20230804,132100,42925363750,36950,36950,37000,36900,2119
|
|
20230804,132000,42847092250,36950,37000,37000,36950,2775
|
|
20230804,131900,42744553450,36950,36950,37000,36950,434
|
|
20230804,131800,42728514250,37000,37000,37000,36950,872
|
|
20230804,131700,42696291950,36950,36950,37000,36950,262
|
|
20230804,131600,42686609500,36950,36950,37000,36950,878
|
|
20230804,131500,42654167150,37000,36950,37000,36950,3108
|
|
20230804,131400,42539323700,36950,37000,37000,36950,523
|
|
20230804,131300,42519992050,36950,36950,37000,36950,619
|
|
20230804,131200,42497104300,36950,37000,37000,36950,1088
|
|
20230804,131100,42456863400,37000,36950,37000,36950,881
|
|
20230804,131000,42424298850,36950,36950,37000,36900,1328
|
|
20230804,130900,42375227100,36950,36950,37000,36900,3156
|
|
20230804,130800,42258620000,36950,36950,37000,36950,4293
|
|
20230804,130700,42099988350,36950,36950,37000,36900,2712
|
|
20230804,130600,41999778550,37000,37000,37000,36950,683
|
|
20230804,130500,41974538250,36950,36950,37000,36950,1410
|
|
20230804,130400,41922429800,36950,36950,37000,36950,2287
|
|
20230804,130300,41837923100,36950,36900,37000,36900,3517
|
|
20230804,130200,41707995750,36950,36900,36950,36900,436
|
|
20230804,130100,41691904500,36950,36900,36950,36900,1058
|
|
20230804,130000,41652860100,36950,36950,36950,36900,1771
|
|
20230804,125900,41587506850,36950,36900,36950,36900,441
|
|
20230804,125800,41571232150,36900,36950,36950,36900,646
|
|
20230804,125700,41547391250,36900,36900,36950,36900,1569
|
|
20230804,125600,41489492950,36900,36900,36950,36900,434
|
|
20230804,125500,41473476550,36900,36900,36950,36900,641
|
|
20230804,125400,41449822050,36900,36900,36950,36900,512
|
|
20230804,125300,41430923000,36950,36900,36950,36900,310
|
|
20230804,125200,41419483300,36950,36900,36950,36900,491
|
|
20230804,125100,41401363500,36900,36900,36950,36900,417
|
|
20230804,125000,41385975500,36950,36900,36950,36900,439
|
|
20230804,124900,41369771350,36950,36950,36950,36900,1895
|
|
20230804,124800,41299833700,36950,36900,36950,36900,642
|
|
20230804,124700,41276143800,36950,36950,36950,36900,338
|
|
20230804,124600,41263666750,36950,36900,36950,36900,707
|
|
20230804,124500,41237575800,36900,36900,36950,36900,343
|
|
20230804,124400,41224916200,36900,36900,36950,36900,328
|
|
20230804,124300,41212811400,36950,36850,36950,36850,1344
|
|
20230804,124200,41163248900,36900,36950,36950,36900,558
|
|
20230804,124100,41142649500,36900,36900,36950,36900,366
|
|
20230804,124000,41129142950,36950,36950,36950,36900,299
|
|
20230804,123900,41118106700,36950,36900,36950,36900,400
|
|
20230804,123800,41103342200,36900,36900,36950,36900,939
|
|
20230804,123700,41068689750,36950,36950,36950,36900,1026
|
|
20230804,123600,41030796800,36950,36900,37000,36900,1159
|
|
20230804,123500,40987976250,36950,36900,36950,36900,1248
|
|
20230804,123400,40941893350,36900,36900,36950,36900,1112
|
|
20230804,123300,40900820800,36950,36950,36950,36900,1727
|
|
20230804,123200,40837023150,36900,37000,37000,36900,3119
|
|
20230804,123100,40721670750,37000,37000,37050,37000,560
|
|
20230804,123000,40700949300,37000,37000,37050,37000,1218
|
|
20230804,122900,40655882600,37000,37000,37050,37000,1138
|
|
20230804,122800,40613771300,37050,37000,37050,37000,844
|
|
20230804,122700,40582539700,37000,37000,37050,37000,1436
|
|
20230804,122600,40529406350,37000,37000,37050,37000,3064
|
|
20230804,122500,40416037950,37000,37000,37050,37000,2454
|
|
20230804,122400,40325234650,37000,37000,37050,36950,4363
|
|
20230804,122300,40163802800,37050,37050,37050,37000,1166
|
|
20230804,122200,40120657050,37000,37000,37050,37000,5423
|
|
20230804,122100,39920003050,37000,37050,37050,37000,1725
|
|
20230804,122000,39856145650,37000,37000,37050,36950,2973
|
|
20230804,121900,39746143350,37000,37000,37050,36950,3709
|
|
20230804,121800,39608905950,37050,37000,37050,37000,385
|
|
20230804,121700,39594657350,37000,37050,37050,37000,657
|
|
20230804,121600,39570345400,37050,37000,37050,36950,2343
|
|
20230804,121500,39483644150,37050,37050,37050,37000,3253
|
|
20230804,121400,39363194300,37000,37000,37050,37000,2253
|
|
20230804,121300,39279832000,37000,36950,37000,36950,2622
|
|
20230804,121200,39182826950,36950,36950,37000,36900,3483
|
|
20230804,121100,39054151800,36950,36950,37000,36950,588
|
|
20230804,121000,39032422250,36950,36950,37000,36950,345
|
|
20230804,120900,39019674300,36950,36950,37000,36900,762
|
|
20230804,120800,38991524950,36950,36950,37000,36900,614
|
|
20230804,120700,38968846250,36950,36900,36950,36700,10817
|
|
20230804,120600,38570762650,36950,36900,37000,36900,728
|
|
20230804,120500,38543863050,36950,37000,37050,36850,12660
|
|
20230804,120400,38076493100,37050,37000,37050,37000,1238
|
|
20230804,120300,38030639000,37050,37050,37100,37000,2190
|
|
20230804,120200,37949468350,37100,37050,37100,37050,518
|
|
20230804,120100,37930271150,37050,37100,37100,37050,515
|
|
20230804,120000,37911181150,37050,37100,37150,37050,1902
|
|
20230804,115900,37840614650,37100,37100,37150,37100,729
|
|
20230804,115800,37813551650,37150,37100,37150,37100,1371
|
|
20230804,115700,37762679200,37100,37100,37100,37050,1325
|
|
20230804,115600,37713528650,37050,37050,37050,37050,482
|
|
20230804,115500,37695670550,37050,37100,37100,37050,681
|
|
20230804,115400,37670436500,37100,37050,37100,37050,1196
|
|
20230804,115300,37626086700,37100,37050,37100,37050,550
|
|
20230804,115200,37605706200,37050,37050,37100,37050,535
|
|
20230804,115100,37585874550,37100,37050,37100,37050,1756
|
|
20230804,115000,37520747600,37100,37050,37100,37050,743
|
|
20230804,114900,37493194800,37050,37050,37100,37050,376
|
|
20230804,114800,37479263400,37050,37000,37050,37000,1306
|
|
20230804,114700,37430889650,37050,37050,37050,37000,302
|
|
20230804,114600,37419714300,37000,37000,37050,37000,732
|
|
20230804,114500,37392607400,37000,37050,37050,36950,1033
|
|
20230804,114400,37354391400,37000,36950,37050,36950,517
|
|
20230804,114300,37335278550,36950,36950,37000,36900,1854
|
|
20230804,114200,37266719600,36950,36950,37000,36900,1612
|
|
20230804,114100,37207156350,36950,36900,36950,36900,480
|
|
20230804,114000,37189431800,36900,36950,36950,36900,561
|
|
20230804,113900,37168727150,36900,36900,36950,36900,585
|
|
20230804,113800,37147137150,36950,36950,36950,36900,958
|
|
20230804,113700,37111770350,36900,36900,36950,36900,1098
|
|
20230804,113600,37071236000,36950,36900,36950,36900,3436
|
|
20230804,113500,36944385350,36950,36950,36950,36900,4086
|
|
20230804,113400,36793555000,36950,36900,36950,36900,5457
|
|
20230804,113300,36592140100,36900,36950,37000,36900,1292
|
|
20230804,113200,36544407750,36950,36950,37000,36900,1119
|
|
20230804,113100,36503064950,36950,36950,37000,36900,4623
|
|
20230804,113000,36332209250,36950,37000,37000,36950,355
|
|
20230804,112900,36319089750,36950,36950,37000,36950,1472
|
|
20230804,112800,36264666200,37000,36950,37000,36950,1310
|
|
20230804,112700,36216246000,37000,37000,37000,36950,628
|
|
20230804,112600,36193028750,36950,36950,37050,36950,1885
|
|
20230804,112500,36123282900,36950,36950,37000,36950,911
|
|
20230804,112400,36089614200,36950,36900,37000,36900,2247
|
|
20230804,112300,36006609550,36900,36950,36950,36900,1820
|
|
20230804,112200,35939408750,36950,37000,37000,36900,3681
|
|
20230804,112100,35803397900,37000,37050,37050,37000,3231
|
|
20230804,112000,35683850400,37000,37000,37050,37000,526
|
|
20230804,111900,35664386850,37000,37000,37050,37000,6792
|
|
20230804,111800,35413082800,37050,37050,37050,37000,651
|
|
20230804,111700,35388988750,37050,37000,37050,37000,454
|
|
20230804,111600,35372185450,37000,37000,37050,37000,700
|
|
20230804,111500,35346276450,37000,37050,37050,37000,2403
|
|
20230804,111400,35257348150,37050,37050,37100,37050,1983
|
|
20230804,111300,35183867000,37050,37050,37100,37050,2055
|
|
20230804,111200,35107683950,37050,37000,37100,37000,1154
|
|
20230804,111100,35064937950,37000,37050,37050,36950,4464
|
|
20230804,111000,34899725200,37000,37000,37050,37000,1341
|
|
20230804,110900,34850106650,37000,37000,37050,37000,3663
|
|
20230804,110800,34714573550,37000,37000,37050,37000,1317
|
|
20230804,110700,34665842000,37000,37000,37050,36950,3282
|
|
20230804,110600,34544404200,37000,37050,37050,37000,6681
|
|
20230804,110500,34297102250,37100,37100,37100,37050,428
|
|
20230804,110400,34281238400,37100,37150,37150,37100,1313
|
|
20230804,110300,34232521500,37150,37200,37250,37100,2171
|
|
20230804,110200,34151840950,37200,37100,37200,37050,4077
|
|
20230804,110100,34000364550,37100,37050,37100,37000,2430
|
|
20230804,110000,33910315300,37050,37000,37050,37000,800
|
|
20230804,105900,33880708150,37000,37000,37050,37000,1153
|
|
20230804,105800,33838039350,37000,37000,37050,37000,602
|
|
20230804,105700,33815762100,37050,37000,37050,37000,1360
|
|
20230804,105600,33765399150,37050,37050,37050,37000,5187
|
|
20230804,105500,33573439300,37100,37050,37100,37000,1591
|
|
20230804,105400,33514519400,37100,37100,37100,37050,865
|
|
20230804,105300,33482469650,37100,37050,37100,37050,878
|
|
20230804,105200,33449929550,37050,37050,37100,37000,1911
|
|
20230804,105100,33379144800,37050,37000,37050,36950,3636
|
|
20230804,105000,33244631450,37000,37000,37100,36950,5715
|
|
20230804,104900,33033180050,37050,37050,37100,36950,5946
|
|
20230804,104800,32813123200,37100,37050,37100,37050,2032
|
|
20230804,104700,32737801500,37050,37100,37150,37050,3040
|
|
20230804,104600,32625001100,37100,37150,37150,37100,859
|
|
20230804,104500,32593114150,37150,37150,37150,37100,1307
|
|
20230804,104400,32544582700,37150,37100,37200,37100,2374
|
|
20230804,104300,32456469200,37100,37200,37250,37100,4769
|
|
20230804,104200,32279196550,37250,37300,37350,37200,6792
|
|
20230804,104100,32025992800,37300,37300,37350,37300,1416
|
|
20230804,104000,31973127600,37350,37250,37350,37150,6277
|
|
20230804,103900,31739259800,37250,37300,37350,37250,4402
|
|
20230804,103800,31575158650,37300,37400,37400,37300,3903
|
|
20230804,103700,31429486400,37350,37450,37450,37350,18187
|
|
20230804,103600,30749168900,37450,37400,37450,37350,16911
|
|
20230804,103500,30116650050,37400,37150,37400,37150,56092
|
|
20230804,103400,28025569850,37150,37000,37150,37000,9898
|
|
20230804,103300,27658442350,37000,36950,37050,36950,9223
|
|
20230804,103200,27317166700,36950,36950,37000,36950,1426
|
|
20230804,103100,27264466850,37000,37000,37000,36950,2074
|
|
20230804,103000,27187824550,36950,36950,37000,36950,4470
|
|
20230804,102900,27022582600,36950,36950,37000,36950,2248
|
|
20230804,102800,26939492300,37000,36950,37000,36900,2705
|
|
20230804,102700,26839532100,36950,36900,37000,36850,4680
|
|
20230804,102600,26666724750,36900,37000,37000,36900,2702
|
|
20230804,102500,26566911500,37000,37000,37050,37000,3939
|
|
20230804,102400,26421158050,37050,37000,37050,37000,2255
|
|
20230804,102300,26337719700,37050,37000,37050,37000,1802
|
|
20230804,102200,26271033550,37000,37100,37100,37000,1987
|
|
20230804,102100,26197435150,37050,37000,37100,37000,1544
|
|
20230804,102000,26140214300,37000,37000,37050,37000,12755
|
|
20230804,101900,25668153700,37000,37050,37100,37000,1654
|
|
20230804,101800,25606919350,37050,37000,37050,37000,4317
|
|
20230804,101700,25447096500,37000,37000,37050,37000,3181
|
|
20230804,101600,25329364000,37050,37050,37100,37000,7826
|
|
20230804,101500,25039565450,37050,37050,37100,37050,2470
|
|
20230804,101400,24947982550,37050,37050,37100,37050,3227
|
|
20230804,101300,24828355850,37050,37100,37150,37050,3997
|
|
20230804,101200,24680062600,37100,37000,37150,37000,11461
|
|
20230804,101100,24255270200,37000,37000,37050,37000,1739
|
|
20230804,101000,24190863550,37000,37100,37100,36950,6076
|
|
20230804,100900,23965775100,37100,36850,37150,36850,25685
|
|
20230804,100800,23015551700,36800,36800,36900,36800,5345
|
|
20230804,100700,22818644500,36800,36850,36900,36750,1655
|
|
20230804,100600,22757706850,36800,36700,36850,36700,995
|
|
20230804,100500,22721116500,36700,36700,36800,36700,2682
|
|
20230804,100400,22622633500,36750,36750,36750,36700,2502
|
|
20230804,100300,22530794700,36750,36800,36800,36700,2083
|
|
20230804,100200,22454269350,36750,36750,36800,36750,1211
|
|
20230804,100100,22409761050,36800,36850,36900,36700,4159
|
|
20230804,100000,22256623050,36800,36700,36800,36650,8995
|
|
20230804,095900,21926002750,36700,36700,36700,36550,3817
|
|
20230804,095800,21786066700,36700,36550,36700,36450,4353
|
|
20230804,095700,21626916450,36400,36500,36550,36400,12815
|
|
20230804,095600,21159745750,36500,36500,36550,36500,3067
|
|
20230804,095500,21047717600,36500,36500,36550,36450,5393
|
|
20230804,095400,20850845800,36500,36500,36550,36500,3033
|
|
20230804,095300,20740129950,36500,36500,36550,36500,2431
|
|
20230804,095200,20651396300,36500,36500,36550,36450,7756
|
|
20230804,095100,20368300550,36500,36450,36500,36400,3212
|
|
20230804,095000,20251211350,36450,36450,36450,36400,2741
|
|
20230804,094900,20151375900,36450,36600,36600,36450,2650
|
|
20230804,094800,20054686150,36650,36650,36800,36650,2820
|
|
20230804,094700,19951171550,36650,36400,36700,36400,8321
|
|
20230804,094600,19647063200,36400,36450,36500,36400,3440
|
|
20230804,094500,19521669550,36450,36500,36500,36450,3621
|
|
20230804,094400,19389651750,36450,36500,36550,36450,2753
|
|
20230804,094300,19289241950,36550,36400,36550,36350,3953
|
|
20230804,094200,19145229750,36400,36450,36500,36300,9169
|
|
20230804,094100,18811730100,36500,36700,36750,36500,11073
|
|
20230804,094000,18406514500,36650,36750,36800,36650,5112
|
|
20230804,093900,18218637900,36750,36750,36800,36750,9796
|
|
20230804,093800,17858610400,36750,36700,36800,36650,7652
|
|
20230804,093700,17577615800,36700,36550,36750,36550,4236
|
|
20230804,093600,17422558700,36550,36550,36650,36550,3772
|
|
20230804,093500,17284552100,36550,36600,36750,36500,4663
|
|
20230804,093400,17113841300,36600,36500,36700,36400,16370
|
|
20230804,093300,16516126850,36500,36400,36550,36350,9915
|
|
20230804,093200,16154217150,36500,36700,36750,36300,23926
|
|
20230804,093100,15281284350,36700,36950,37000,36700,9034
|
|
20230804,093000,14948109000,36900,36950,37000,36900,11044
|
|
20230804,092900,14539857250,36900,36900,36950,36900,7004
|
|
20230804,092800,14281381750,36950,36900,37000,36850,14685
|
|
20230804,092700,13739107200,36900,37000,37000,36700,31608
|
|
20230804,092600,12572476900,36900,37050,37150,36900,8878
|
|
20230804,092500,12243603000,37100,37000,37100,36950,7193
|
|
20230804,092400,11977462200,37050,37000,37050,36950,2270
|
|
20230804,092300,11893458400,37050,36950,37050,36950,4993
|
|
20230804,092200,11708724500,37000,37050,37050,36950,9502
|
|
20230804,092100,11357221200,37000,37000,37100,37000,8289
|
|
20230804,092000,11050402400,37000,37100,37100,37000,6117
|
|
20230804,091900,10823668900,37050,37150,37150,37050,5410
|
|
20230804,091800,10623018400,37150,37200,37250,37050,7448
|
|
20230804,091700,10346464350,37250,37300,37300,37150,15869
|
|
20230804,091600,9754949850,37300,37050,37300,36900,28897
|
|
20230804,091500,8681311450,36950,37100,37100,36950,11693
|
|
20230804,091400,8248067050,37100,37100,37100,37050,4853
|
|
20230804,091300,8068071250,37100,37000,37100,37000,6434
|
|
20230804,091200,7829598100,37000,37050,37100,37000,5301
|
|
20230804,091100,7633198350,37050,37150,37150,37050,4181
|
|
20230804,091000,7478064950,37100,36900,37150,36900,13919
|
|
20230804,090900,6962843300,37050,37000,37050,36900,12116
|
|
20230804,090800,6514611950,37000,37250,37300,36950,17162
|
|
20230804,090700,5877808200,37250,36800,37300,36700,46754
|
|
20230804,090600,4147201000,36750,36950,36950,36750,20024
|
|
20230804,090500,3408592250,36950,36850,37000,36700,21562
|
|
20230804,090400,2612861800,36850,36700,36850,36600,16901
|
|
20230804,090300,1992432050,36700,36600,36900,36550,24364
|
|
20230804,090200,1097837050,36550,36350,36600,36300,6355
|
|
20230804,090100,866231100,36300,36250,36350,36100,4387
|
|
20230804,090000,707107950,36250,36050,36250,36000,17897
|