718 lines
39 KiB
CSV
718 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,205500,34287069550,36150,36150,36150,36150,22177
|
|
20230807,205400,34287069550,36150,36150,36150,36150,0
|
|
20230807,205300,34287069550,36150,36150,36150,36150,0
|
|
20230807,205200,34287069550,36150,36150,36150,36150,0
|
|
20230807,205100,34287069550,36150,36150,36150,36150,0
|
|
20230807,205000,34287069550,36150,36150,36150,36150,0
|
|
20230807,204900,34287069550,36150,36150,36150,36150,0
|
|
20230807,204800,34287069550,36150,36150,36150,36150,0
|
|
20230807,204700,34287069550,36150,36150,36150,36150,0
|
|
20230807,204600,34287069550,36150,36150,36150,36150,0
|
|
20230807,204500,34287069550,36150,36150,36150,36150,0
|
|
20230807,204400,34287069550,36150,36150,36150,36150,0
|
|
20230807,204300,34287069550,36150,36150,36150,36150,0
|
|
20230807,204200,34287069550,36150,36150,36150,36150,0
|
|
20230807,204100,34287069550,36150,36150,36150,36150,0
|
|
20230807,204000,34287069550,36150,36150,36150,36150,0
|
|
20230807,203900,34287069550,36150,36150,36150,36150,0
|
|
20230807,203800,34287069550,36150,36150,36150,36150,0
|
|
20230807,203700,34287069550,36150,36150,36150,36150,0
|
|
20230807,203600,34287069550,36150,36150,36150,36150,0
|
|
20230807,203500,34287069550,36150,36150,36150,36150,0
|
|
20230807,203400,34287069550,36150,36150,36150,36150,0
|
|
20230807,203300,34287069550,36150,36150,36150,36150,0
|
|
20230807,203200,34287069550,36150,36150,36150,36150,0
|
|
20230807,203100,34287069550,36150,36150,36150,36150,0
|
|
20230807,203000,34287069550,36150,36150,36150,36150,0
|
|
20230807,202900,34287069550,36150,36150,36150,36150,0
|
|
20230807,202800,34287069550,36150,36150,36150,36150,0
|
|
20230807,202700,34287069550,36150,36150,36150,36150,0
|
|
20230807,202600,34287069550,36150,36150,36150,36150,0
|
|
20230807,202500,34287069550,36150,36150,36150,36150,22177
|
|
20230807,202400,34287069550,36150,36150,36150,36150,0
|
|
20230807,202300,34287069550,36150,36150,36150,36150,0
|
|
20230807,202200,34287069550,36150,36150,36150,36150,0
|
|
20230807,202100,34287069550,36150,36150,36150,36150,0
|
|
20230807,202000,34287069550,36150,36150,36150,36150,0
|
|
20230807,201900,34287069550,36150,36150,36150,36150,0
|
|
20230807,201800,34287069550,36150,36150,36150,36150,0
|
|
20230807,201700,34287069550,36150,36150,36150,36150,0
|
|
20230807,201600,34287069550,36150,36150,36150,36150,0
|
|
20230807,201500,34287069550,36150,36150,36150,36150,0
|
|
20230807,201400,34287069550,36150,36150,36150,36150,0
|
|
20230807,201300,34287069550,36150,36150,36150,36150,0
|
|
20230807,201200,34287069550,36150,36150,36150,36150,0
|
|
20230807,201100,34287069550,36150,36150,36150,36150,0
|
|
20230807,201000,34287069550,36150,36150,36150,36150,0
|
|
20230807,200900,34287069550,36150,36150,36150,36150,0
|
|
20230807,200800,34287069550,36150,36150,36150,36150,0
|
|
20230807,200700,34287069550,36150,36150,36150,36150,0
|
|
20230807,200600,34287069550,36150,36150,36150,36150,0
|
|
20230807,200500,34287069550,36150,36150,36150,36150,0
|
|
20230807,200400,34287069550,36150,36150,36150,36150,0
|
|
20230807,200300,34287069550,36150,36150,36150,36150,0
|
|
20230807,200200,34287069550,36150,36150,36150,36150,0
|
|
20230807,200100,34287069550,36150,36150,36150,36150,0
|
|
20230807,200000,34287069550,36150,36150,36150,36150,0
|
|
20230807,195900,34287069550,36150,36150,36150,36150,0
|
|
20230807,195800,34287069550,36150,36150,36150,36150,0
|
|
20230807,195700,34287069550,36150,36150,36150,36150,0
|
|
20230807,195600,34287069550,36150,36150,36150,36150,0
|
|
20230807,195500,34287069550,36150,36150,36150,36150,22177
|
|
20230807,195400,34287069550,36150,36150,36150,36150,0
|
|
20230807,195300,34287069550,36150,36150,36150,36150,0
|
|
20230807,195200,34287069550,36150,36150,36150,36150,0
|
|
20230807,195100,34287069550,36150,36150,36150,36150,0
|
|
20230807,195000,34287069550,36150,36150,36150,36150,0
|
|
20230807,194900,34287069550,36150,36150,36150,36150,0
|
|
20230807,194800,34287069550,36150,36150,36150,36150,0
|
|
20230807,194700,34287069550,36150,36150,36150,36150,0
|
|
20230807,194600,34287069550,36150,36150,36150,36150,0
|
|
20230807,194500,34287069550,36150,36150,36150,36150,0
|
|
20230807,194400,34287069550,36150,36150,36150,36150,0
|
|
20230807,194300,34287069550,36150,36150,36150,36150,0
|
|
20230807,194200,34287069550,36150,36150,36150,36150,0
|
|
20230807,194100,34287069550,36150,36150,36150,36150,0
|
|
20230807,194000,34287069550,36150,36150,36150,36150,0
|
|
20230807,193900,34287069550,36150,36150,36150,36150,0
|
|
20230807,193800,34287069550,36150,36150,36150,36150,0
|
|
20230807,193700,34287069550,36150,36150,36150,36150,0
|
|
20230807,193600,34287069550,36150,36150,36150,36150,0
|
|
20230807,193500,34287069550,36150,36150,36150,36150,0
|
|
20230807,193400,34287069550,36150,36150,36150,36150,0
|
|
20230807,193300,34287069550,36150,36150,36150,36150,0
|
|
20230807,193200,34287069550,36150,36150,36150,36150,0
|
|
20230807,193100,34287069550,36150,36150,36150,36150,0
|
|
20230807,193000,34287069550,36150,36150,36150,36150,0
|
|
20230807,192900,34287069550,36150,36150,36150,36150,0
|
|
20230807,192800,34287069550,36150,36150,36150,36150,0
|
|
20230807,192700,34287069550,36150,36150,36150,36150,0
|
|
20230807,192600,34287069550,36150,36150,36150,36150,0
|
|
20230807,192500,34287069550,36150,36150,36150,36150,22177
|
|
20230807,192400,34287069550,36150,36150,36150,36150,0
|
|
20230807,192300,34287069550,36150,36150,36150,36150,0
|
|
20230807,192200,34287069550,36150,36150,36150,36150,0
|
|
20230807,192100,34287069550,36150,36150,36150,36150,0
|
|
20230807,192000,34287069550,36150,36150,36150,36150,0
|
|
20230807,191900,34287069550,36150,36150,36150,36150,0
|
|
20230807,191800,34287069550,36150,36150,36150,36150,0
|
|
20230807,191700,34287069550,36150,36150,36150,36150,0
|
|
20230807,191600,34287069550,36150,36150,36150,36150,0
|
|
20230807,191500,34287069550,36150,36150,36150,36150,0
|
|
20230807,191400,34287069550,36150,36150,36150,36150,0
|
|
20230807,191300,34287069550,36150,36150,36150,36150,0
|
|
20230807,191200,34287069550,36150,36150,36150,36150,0
|
|
20230807,191100,34287069550,36150,36150,36150,36150,0
|
|
20230807,191000,34287069550,36150,36150,36150,36150,0
|
|
20230807,190900,34287069550,36150,36150,36150,36150,0
|
|
20230807,190800,34287069550,36150,36150,36150,36150,0
|
|
20230807,190700,34287069550,36150,36150,36150,36150,0
|
|
20230807,190600,34287069550,36150,36150,36150,36150,0
|
|
20230807,190500,34287069550,36150,36150,36150,36150,0
|
|
20230807,190400,34287069550,36150,36150,36150,36150,0
|
|
20230807,190300,34287069550,36150,36150,36150,36150,0
|
|
20230807,190200,34287069550,36150,36150,36150,36150,0
|
|
20230807,190100,34287069550,36150,36150,36150,36150,0
|
|
20230807,190000,34287069550,36150,36150,36150,36150,0
|
|
20230807,185900,34287069550,36150,36150,36150,36150,0
|
|
20230807,185800,34287069550,36150,36150,36150,36150,0
|
|
20230807,185700,34287069550,36150,36150,36150,36150,0
|
|
20230807,185600,34287069550,36150,36150,36150,36150,0
|
|
20230807,185500,34287069550,36150,36150,36150,36150,22177
|
|
20230807,185400,34287069550,36150,36150,36150,36150,0
|
|
20230807,185300,34287069550,36150,36150,36150,36150,0
|
|
20230807,185200,34287069550,36150,36150,36150,36150,0
|
|
20230807,185100,34287069550,36150,36150,36150,36150,0
|
|
20230807,185000,34287069550,36150,36150,36150,36150,0
|
|
20230807,184900,34287069550,36150,36150,36150,36150,0
|
|
20230807,184800,34287069550,36150,36150,36150,36150,0
|
|
20230807,184700,34287069550,36150,36150,36150,36150,0
|
|
20230807,184600,34287069550,36150,36150,36150,36150,0
|
|
20230807,184500,34287069550,36150,36150,36150,36150,0
|
|
20230807,184400,34287069550,36150,36150,36150,36150,0
|
|
20230807,184300,34287069550,36150,36150,36150,36150,0
|
|
20230807,184200,34287069550,36150,36150,36150,36150,0
|
|
20230807,184100,34287069550,36150,36150,36150,36150,0
|
|
20230807,184000,34287069550,36150,36150,36150,36150,0
|
|
20230807,183900,34287069550,36150,36150,36150,36150,0
|
|
20230807,183800,34287069550,36150,36150,36150,36150,0
|
|
20230807,183700,34287069550,36150,36150,36150,36150,0
|
|
20230807,183600,34287069550,36150,36150,36150,36150,0
|
|
20230807,183500,34287069550,36150,36150,36150,36150,0
|
|
20230807,183400,34287069550,36150,36150,36150,36150,0
|
|
20230807,183300,34287069550,36150,36150,36150,36150,0
|
|
20230807,183200,34287069550,36150,36150,36150,36150,0
|
|
20230807,183100,34287069550,36150,36150,36150,36150,0
|
|
20230807,183000,34287069550,36150,36150,36150,36150,0
|
|
20230807,182900,34287069550,36150,36150,36150,36150,0
|
|
20230807,182800,34287069550,36150,36150,36150,36150,0
|
|
20230807,182700,34287069550,36150,36150,36150,36150,0
|
|
20230807,182600,34287069550,36150,36150,36150,36150,0
|
|
20230807,182500,34287069550,36150,36150,36150,36150,22177
|
|
20230807,182400,34287069550,36150,36150,36150,36150,0
|
|
20230807,182300,34287069550,36150,36150,36150,36150,0
|
|
20230807,182200,34287069550,36150,36150,36150,36150,0
|
|
20230807,182100,34287069550,36150,36150,36150,36150,0
|
|
20230807,182000,34287069550,36150,36150,36150,36150,0
|
|
20230807,181900,34287069550,36150,36150,36150,36150,0
|
|
20230807,181800,34287069550,36150,36150,36150,36150,0
|
|
20230807,181700,34287069550,36150,36150,36150,36150,0
|
|
20230807,181600,34287069550,36150,36150,36150,36150,0
|
|
20230807,181500,34287069550,36150,36150,36150,36150,0
|
|
20230807,181400,34287069550,36150,36150,36150,36150,0
|
|
20230807,181300,34287069550,36150,36150,36150,36150,0
|
|
20230807,181200,34287069550,36150,36150,36150,36150,0
|
|
20230807,181100,34287069550,36150,36150,36150,36150,0
|
|
20230807,181000,34287069550,36150,36150,36150,36150,0
|
|
20230807,180900,34287069550,36150,36150,36150,36150,0
|
|
20230807,180800,34287069550,36150,36150,36150,36150,0
|
|
20230807,180700,34287069550,36150,36150,36150,36150,0
|
|
20230807,180600,34287069550,36150,36150,36150,36150,0
|
|
20230807,180500,34287069550,36150,36150,36150,36150,0
|
|
20230807,180400,34287069550,36150,36150,36150,36150,0
|
|
20230807,180300,34287069550,36150,36150,36150,36150,0
|
|
20230807,180200,34287069550,36150,36150,36150,36150,0
|
|
20230807,180100,34287069550,36150,36150,36150,36150,0
|
|
20230807,180000,34287069550,36150,36150,36150,36150,0
|
|
20230807,175900,34287069550,36150,36150,36150,36150,0
|
|
20230807,175800,34287069550,36150,36150,36150,36150,0
|
|
20230807,175700,34287069550,36150,36150,36150,36150,0
|
|
20230807,175600,34287069550,36150,36150,36150,36150,0
|
|
20230807,175500,34287069550,36150,36150,36150,36150,22177
|
|
20230807,175400,34287069550,36150,36150,36150,36150,0
|
|
20230807,175300,34287069550,36150,36150,36150,36150,0
|
|
20230807,175200,34287069550,36150,36150,36150,36150,0
|
|
20230807,175100,34287069550,36150,36150,36150,36150,0
|
|
20230807,175000,34287069550,36150,36150,36150,36150,0
|
|
20230807,174900,34287069550,36150,36150,36150,36150,0
|
|
20230807,174800,34287069550,36150,36150,36150,36150,0
|
|
20230807,174700,34287069550,36150,36150,36150,36150,0
|
|
20230807,174600,34287069550,36150,36150,36150,36150,0
|
|
20230807,174500,34287069550,36150,36150,36150,36150,0
|
|
20230807,174400,34287069550,36150,36150,36150,36150,0
|
|
20230807,174300,34287069550,36150,36150,36150,36150,0
|
|
20230807,174200,34287069550,36150,36150,36150,36150,0
|
|
20230807,174100,34287069550,36150,36150,36150,36150,0
|
|
20230807,174000,34287069550,36150,36150,36150,36150,0
|
|
20230807,173900,34287069550,36150,36150,36150,36150,0
|
|
20230807,173800,34287069550,36150,36150,36150,36150,0
|
|
20230807,173700,34287069550,36150,36150,36150,36150,0
|
|
20230807,173600,34287069550,36150,36150,36150,36150,0
|
|
20230807,173500,34287069550,36150,36150,36150,36150,0
|
|
20230807,173400,34287069550,36150,36150,36150,36150,0
|
|
20230807,173300,34287069550,36150,36150,36150,36150,0
|
|
20230807,173200,34287069550,36150,36150,36150,36150,0
|
|
20230807,173100,34287069550,36150,36150,36150,36150,0
|
|
20230807,173000,34287069550,36150,36150,36150,36150,0
|
|
20230807,172900,34287069550,36150,36150,36150,36150,0
|
|
20230807,172800,34287069550,36150,36150,36150,36150,0
|
|
20230807,172700,34287069550,36150,36150,36150,36150,0
|
|
20230807,172600,34287069550,36150,36150,36150,36150,0
|
|
20230807,172500,34287069550,36150,36150,36150,36150,22177
|
|
20230807,172400,34287069550,36150,36150,36150,36150,0
|
|
20230807,172300,34287069550,36150,36150,36150,36150,0
|
|
20230807,172200,34287069550,36150,36150,36150,36150,0
|
|
20230807,172100,34287069550,36150,36150,36150,36150,0
|
|
20230807,172000,34287069550,36150,36150,36150,36150,0
|
|
20230807,171900,34287069550,36150,36150,36150,36150,0
|
|
20230807,171800,34287069550,36150,36150,36150,36150,0
|
|
20230807,171700,34287069550,36150,36150,36150,36150,0
|
|
20230807,171600,34287069550,36150,36150,36150,36150,0
|
|
20230807,171500,34287069550,36150,36150,36150,36150,0
|
|
20230807,171400,34287069550,36150,36150,36150,36150,0
|
|
20230807,171300,34287069550,36150,36150,36150,36150,0
|
|
20230807,171200,34287069550,36150,36150,36150,36150,0
|
|
20230807,171100,34287069550,36150,36150,36150,36150,0
|
|
20230807,171000,34287069550,36150,36150,36150,36150,0
|
|
20230807,170900,34287069550,36150,36150,36150,36150,0
|
|
20230807,170800,34287069550,36150,36150,36150,36150,0
|
|
20230807,170700,34287069550,36150,36150,36150,36150,0
|
|
20230807,170600,34287069550,36150,36150,36150,36150,0
|
|
20230807,170500,34287069550,36150,36150,36150,36150,0
|
|
20230807,170400,34287069550,36150,36150,36150,36150,0
|
|
20230807,170300,34287069550,36150,36150,36150,36150,0
|
|
20230807,170200,34287069550,36150,36150,36150,36150,0
|
|
20230807,170100,34287069550,36150,36150,36150,36150,0
|
|
20230807,170000,34287069550,36150,36150,36150,36150,0
|
|
20230807,165900,34287069550,36150,36150,36150,36150,0
|
|
20230807,165800,34287069550,36150,36150,36150,36150,0
|
|
20230807,165700,34287069550,36150,36150,36150,36150,0
|
|
20230807,165600,34287069550,36150,36150,36150,36150,0
|
|
20230807,165500,34287069550,36150,36150,36150,36150,22177
|
|
20230807,165400,34287069550,36150,36150,36150,36150,0
|
|
20230807,165300,34287069550,36150,36150,36150,36150,0
|
|
20230807,165200,34287069550,36150,36150,36150,36150,0
|
|
20230807,165100,34287069550,36150,36150,36150,36150,0
|
|
20230807,165000,34287069550,36150,36150,36150,36150,0
|
|
20230807,164900,34287069550,36150,36150,36150,36150,0
|
|
20230807,164800,34287069550,36150,36150,36150,36150,0
|
|
20230807,164700,34287069550,36150,36150,36150,36150,0
|
|
20230807,164600,34287069550,36150,36150,36150,36150,0
|
|
20230807,164500,34287069550,36150,36150,36150,36150,0
|
|
20230807,164400,34287069550,36150,36150,36150,36150,0
|
|
20230807,164300,34287069550,36150,36150,36150,36150,0
|
|
20230807,164200,34287069550,36150,36150,36150,36150,0
|
|
20230807,164100,34287069550,36150,36150,36150,36150,0
|
|
20230807,164000,34287069550,36150,36150,36150,36150,0
|
|
20230807,163900,34287069550,36150,36150,36150,36150,0
|
|
20230807,163800,34287069550,36150,36150,36150,36150,0
|
|
20230807,163700,34287069550,36150,36150,36150,36150,0
|
|
20230807,163600,34287069550,36150,36150,36150,36150,0
|
|
20230807,163500,34287069550,36150,36150,36150,36150,0
|
|
20230807,163400,34287069550,36150,36150,36150,36150,0
|
|
20230807,163300,34287069550,36150,36150,36150,36150,0
|
|
20230807,163200,34287069550,36150,36150,36150,36150,0
|
|
20230807,163100,34287069550,36150,36150,36150,36150,0
|
|
20230807,163000,34287069550,36150,36150,36150,36150,0
|
|
20230807,162900,34287069550,36150,36150,36150,36150,0
|
|
20230807,162800,34287069550,36150,36150,36150,36150,0
|
|
20230807,162700,34287069550,36150,36150,36150,36150,0
|
|
20230807,162600,34287069550,36150,36150,36150,36150,0
|
|
20230807,162500,34287069550,36150,36150,36150,36150,22177
|
|
20230807,162400,34287069550,36150,36150,36150,36150,0
|
|
20230807,162300,34287069550,36150,36150,36150,36150,0
|
|
20230807,162200,34287069550,36150,36150,36150,36150,0
|
|
20230807,162100,34287069550,36150,36150,36150,36150,0
|
|
20230807,162000,34287069550,36150,36150,36150,36150,0
|
|
20230807,161900,34287069550,36150,36150,36150,36150,0
|
|
20230807,161800,34287069550,36150,36150,36150,36150,0
|
|
20230807,161700,34287069550,36150,36150,36150,36150,0
|
|
20230807,161600,34287069550,36150,36150,36150,36150,0
|
|
20230807,161500,34287069550,36150,36150,36150,36150,0
|
|
20230807,161400,34287069550,36150,36150,36150,36150,0
|
|
20230807,161300,34287069550,36150,36150,36150,36150,0
|
|
20230807,161200,34287069550,36150,36150,36150,36150,0
|
|
20230807,161100,34287069550,36150,36150,36150,36150,0
|
|
20230807,161000,34287069550,36150,36150,36150,36150,0
|
|
20230807,160900,34287069550,36150,36150,36150,36150,0
|
|
20230807,160800,34287069550,36150,36150,36150,36150,0
|
|
20230807,160700,34287069550,36150,36150,36150,36150,0
|
|
20230807,160600,34287069550,36150,36150,36150,36150,0
|
|
20230807,160500,34287069550,36150,36150,36150,36150,0
|
|
20230807,160400,34287069550,36150,36150,36150,36150,0
|
|
20230807,160300,34287069550,36150,36150,36150,36150,0
|
|
20230807,160200,34287069550,36150,36150,36150,36150,0
|
|
20230807,160100,34287069550,36150,36150,36150,36150,0
|
|
20230807,160000,34287069550,36150,36150,36150,36150,0
|
|
20230807,155900,34287069550,36150,36150,36150,36150,0
|
|
20230807,155800,34287069550,36150,36150,36150,36150,0
|
|
20230807,155700,34287069550,36150,36150,36150,36150,0
|
|
20230807,155600,34287069550,36150,36150,36150,36150,0
|
|
20230807,155500,34287069550,36150,36150,36150,36150,22177
|
|
20230807,155400,34287069550,36150,36150,36150,36150,0
|
|
20230807,155300,34287069550,36150,36150,36150,36150,0
|
|
20230807,155200,34287069550,36150,36150,36150,36150,0
|
|
20230807,155100,34287069550,36150,36150,36150,36150,0
|
|
20230807,155000,34287069550,36150,36150,36150,36150,0
|
|
20230807,154900,34287069550,36150,36150,36150,36150,0
|
|
20230807,154800,34287069550,36150,36150,36150,36150,0
|
|
20230807,154700,34287069550,36150,36150,36150,36150,0
|
|
20230807,154600,34287069550,36150,36150,36150,36150,0
|
|
20230807,154500,34287069550,36150,36150,36150,36150,0
|
|
20230807,154400,34287069550,36150,36150,36150,36150,0
|
|
20230807,154300,34287069550,36150,36150,36150,36150,0
|
|
20230807,154200,34287069550,36150,36150,36150,36150,0
|
|
20230807,154100,34287069550,36150,36150,36150,36150,0
|
|
20230807,154000,34287069550,36150,36150,36150,36150,0
|
|
20230807,153900,34287069550,36150,36150,36150,36150,0
|
|
20230807,153800,34287069550,36150,36150,36150,36150,0
|
|
20230807,153700,34287069550,36150,36150,36150,36150,0
|
|
20230807,153600,34287069550,36150,36150,36150,36150,0
|
|
20230807,153500,34287069550,36150,36150,36150,36150,0
|
|
20230807,153400,34287069550,36150,36150,36150,36150,0
|
|
20230807,153300,34287069550,36150,36150,36150,36150,0
|
|
20230807,153200,34287069550,36150,36150,36150,36150,0
|
|
20230807,153100,34287069550,36150,36150,36150,36150,0
|
|
20230807,153000,34287069550,36150,36150,36150,36150,22177
|
|
20230807,152900,33485371000,36100,36100,36100,36100,0
|
|
20230807,152800,33485371000,36100,36100,36100,36100,0
|
|
20230807,152700,33485371000,36100,36100,36100,36100,0
|
|
20230807,152600,33485371000,36100,36100,36100,36100,0
|
|
20230807,152500,33485371000,36100,36100,36100,36100,0
|
|
20230807,152400,33485371000,36100,36100,36100,36100,0
|
|
20230807,152300,33485371000,36100,36100,36100,36100,0
|
|
20230807,152200,33485371000,36100,36100,36100,36100,0
|
|
20230807,152100,33485371000,36100,36100,36100,36100,0
|
|
20230807,152000,33485371000,36100,36100,36100,36100,0
|
|
20230807,151900,33485371000,36100,36100,36150,36100,2050
|
|
20230807,151800,33411328450,36150,36150,36150,36100,5847
|
|
20230807,151700,33200217500,36150,36150,36150,36100,2623
|
|
20230807,151600,33105509900,36150,36200,36250,36100,4558
|
|
20230807,151500,32940721150,36200,36200,36250,36200,5954
|
|
20230807,151400,32725137250,36250,36250,36250,36200,2093
|
|
20230807,151300,32649312000,36200,36200,36250,36200,1930
|
|
20230807,151200,32579398450,36250,36200,36250,36200,6357
|
|
20230807,151100,32349244500,36250,36250,36300,36200,4460
|
|
20230807,151000,32187551850,36250,36250,36350,36250,3143
|
|
20230807,150900,32073524100,36300,36250,36300,36200,5818
|
|
20230807,150800,31862535750,36250,36200,36250,36150,5605
|
|
20230807,150700,31659646650,36150,36150,36200,36150,2520
|
|
20230807,150600,31568462500,36150,36200,36250,36150,4058
|
|
20230807,150500,31421586200,36200,36100,36200,36050,4079
|
|
20230807,150400,31274230050,36050,36000,36100,36000,4196
|
|
20230807,150300,31123056950,36000,36000,36050,36000,1750
|
|
20230807,150200,31059996000,36000,36050,36050,36000,2469
|
|
20230807,150100,30971110600,36000,36000,36050,36000,3280
|
|
20230807,150000,30853010050,36000,36050,36050,35950,3415
|
|
20230807,145900,30730102700,36000,36000,36050,35900,17920
|
|
20230807,145800,30085398850,36000,36050,36050,36000,2086
|
|
20230807,145700,30010290250,36000,36050,36100,36000,3110
|
|
20230807,145600,29898237050,36050,36100,36100,36050,5351
|
|
20230807,145500,29705282450,36100,36300,36350,36100,9541
|
|
20230807,145400,29359890850,36350,36300,36350,36300,2131
|
|
20230807,145300,29282531050,36300,36300,36350,36300,2652
|
|
20230807,145200,29186257750,36300,36350,36350,36250,5423
|
|
20230807,145100,28989403350,36300,36300,36350,36300,4208
|
|
20230807,145000,28836650350,36300,36300,36350,36250,4720
|
|
20230807,144900,28665297050,36300,36250,36350,36250,3114
|
|
20230807,144800,28552268200,36250,36350,36350,36250,2259
|
|
20230807,144700,28470262900,36300,36350,36350,36300,967
|
|
20230807,144600,28435154150,36300,36300,36350,36200,9190
|
|
20230807,144500,28101881200,36300,36300,36350,36300,1083
|
|
20230807,144400,28062561800,36300,36300,36350,36300,1891
|
|
20230807,144300,27993913600,36300,36350,36350,36300,753
|
|
20230807,144200,27966573600,36300,36300,36350,36300,1967
|
|
20230807,144100,27895170850,36300,36300,36350,36300,890
|
|
20230807,144000,27862861600,36300,36300,36350,36250,9678
|
|
20230807,143900,27511761250,36300,36300,36350,36300,872
|
|
20230807,143800,27480102850,36300,36300,36350,36300,1122
|
|
20230807,143700,27439373600,36300,36300,36350,36250,2566
|
|
20230807,143600,27346242800,36350,36300,36350,36250,3913
|
|
20230807,143500,27204206350,36300,36350,36350,36300,1230
|
|
20230807,143400,27159549400,36300,36300,36350,36300,1459
|
|
20230807,143300,27106585400,36300,36350,36350,36300,1837
|
|
20230807,143200,27039902150,36350,36350,36350,36300,942
|
|
20230807,143100,27005696750,36300,36300,36350,36250,8370
|
|
20230807,143000,26701864650,36300,36300,36350,36300,2511
|
|
20230807,142900,26610710500,36300,36350,36350,36300,590
|
|
20230807,142800,26589292950,36350,36350,36350,36300,857
|
|
20230807,142700,26558180450,36300,36300,36350,36300,781
|
|
20230807,142600,26529827350,36300,36300,36350,36300,2338
|
|
20230807,142500,26444956550,36300,36300,36350,36300,1416
|
|
20230807,142400,26393554150,36300,36300,36350,36300,2932
|
|
20230807,142300,26287120600,36300,36300,36350,36250,5447
|
|
20230807,142200,26089394300,36300,36300,36350,36300,1884
|
|
20230807,142100,26021001150,36350,36300,36350,36300,627
|
|
20230807,142000,25998238050,36300,36300,36350,36300,2277
|
|
20230807,141900,25915579050,36300,36350,36350,36250,4376
|
|
20230807,141800,25756727550,36350,36300,36350,36300,1067
|
|
20230807,141700,25717994700,36300,36300,36350,36250,3382
|
|
20230807,141600,25595236050,36350,36300,36350,36300,2123
|
|
20230807,141500,25518170250,36300,36300,36350,36300,1453
|
|
20230807,141400,25465424650,36300,36300,36350,36300,4179
|
|
20230807,141300,25313725350,36300,36300,36350,36300,1843
|
|
20230807,141200,25246822950,36300,36300,36350,36300,2357
|
|
20230807,141100,25161260300,36300,36300,36350,36300,497
|
|
20230807,141000,25143216850,36350,36300,36350,36300,1475
|
|
20230807,140900,25089672150,36300,36300,36350,36300,1342
|
|
20230807,140800,25040957450,36300,36350,36350,36300,2039
|
|
20230807,140700,24966939450,36300,36300,36350,36300,2263
|
|
20230807,140600,24884779200,36300,36350,36350,36300,2001
|
|
20230807,140500,24812109400,36300,36300,36350,36300,2355
|
|
20230807,140400,24726622100,36300,36300,36350,36300,1571
|
|
20230807,140300,24669592600,36300,36350,36350,36300,1248
|
|
20230807,140200,24624277050,36300,36300,36350,36300,1059
|
|
20230807,140100,24585833700,36300,36300,36350,36300,765
|
|
20230807,140000,24558062700,36300,36350,36350,36300,3429
|
|
20230807,135900,24433555250,36300,36300,36350,36300,3021
|
|
20230807,135800,24323750450,36300,36300,36350,36300,1120
|
|
20230807,135700,24283084750,36300,36300,36350,36300,1929
|
|
20230807,135600,24213058900,36350,36300,36350,36300,2296
|
|
20230807,135500,24129705000,36300,36300,36350,36300,2208
|
|
20230807,135400,24049551450,36300,36300,36350,36300,1283
|
|
20230807,135300,24002977050,36300,36300,36350,36300,1049
|
|
20230807,135200,23964896850,36300,36300,36350,36300,2663
|
|
20230807,135100,23868229050,36300,36300,36350,36300,1349
|
|
20230807,135000,23819257950,36300,36350,36350,36300,1677
|
|
20230807,134900,23758381350,36300,36300,36350,36300,1197
|
|
20230807,134800,23714928700,36300,36300,36300,36300,2085
|
|
20230807,134700,23639243200,36300,36300,36350,36300,3089
|
|
20230807,134600,23527109700,36300,36300,36350,36250,6154
|
|
20230807,134500,23303794550,36300,36300,36350,36300,2030
|
|
20230807,134400,23230103300,36250,36350,36350,36250,3444
|
|
20230807,134300,23105118350,36350,36300,36350,36300,1986
|
|
20230807,134200,23032957950,36300,36300,36350,36300,741
|
|
20230807,134100,23006056150,36300,36300,36350,36250,1765
|
|
20230807,134000,22942009950,36250,36250,36300,36250,1434
|
|
20230807,133900,22890017600,36250,36250,36300,36250,1381
|
|
20230807,133800,22839955150,36250,36300,36350,36250,1243
|
|
20230807,133700,22794858450,36300,36350,36350,36250,1161
|
|
20230807,133600,22752715250,36300,36350,36350,36250,3040
|
|
20230807,133500,22642395350,36300,36300,36350,36300,1960
|
|
20230807,133400,22571247300,36350,36300,36350,36300,727
|
|
20230807,133300,22544852550,36300,36300,36350,36300,3248
|
|
20230807,133200,22426948900,36300,36400,36400,36300,791
|
|
20230807,133100,22398214300,36350,36400,36450,36350,2587
|
|
20230807,133000,22304050050,36450,36450,36450,36400,857
|
|
20230807,132900,22272842950,36400,36400,36450,36400,2844
|
|
20230807,132800,22169265400,36400,36450,36450,36400,532
|
|
20230807,132700,22149899650,36450,36400,36450,36400,325
|
|
20230807,132600,22138066800,36400,36400,36450,36400,1411
|
|
20230807,132500,22086640700,36400,36450,36450,36400,739
|
|
20230807,132400,22059736900,36450,36450,36450,36400,1082
|
|
20230807,132300,22020333650,36450,36450,36450,36400,1187
|
|
20230807,132200,21977118100,36450,36300,36450,36300,5138
|
|
20230807,132100,21790141300,36300,36300,36350,36300,1832
|
|
20230807,132000,21723638250,36300,36350,36350,36300,2057
|
|
20230807,131900,21648967900,36350,36350,36350,36300,1082
|
|
20230807,131800,21609672400,36300,36300,36350,36250,14092
|
|
20230807,131700,21098132850,36300,36350,36400,36300,4478
|
|
20230807,131600,20935497850,36350,36350,36350,36300,840
|
|
20230807,131500,20904976300,36300,36300,36350,36300,626
|
|
20230807,131400,20882241800,36300,36300,36350,36300,1933
|
|
20230807,131300,20812027500,36350,36300,36350,36300,338
|
|
20230807,131200,20799755900,36300,36300,36350,36300,2024
|
|
20230807,131100,20726217650,36350,36350,36350,36300,1431
|
|
20230807,131000,20674263100,36300,36300,36350,36300,1851
|
|
20230807,130900,20607064900,36300,36300,36350,36300,799
|
|
20230807,130800,20578055200,36300,36300,36350,36250,4211
|
|
20230807,130700,20425193550,36300,36300,36350,36250,3784
|
|
20230807,130600,20287850400,36300,36350,36350,36300,2176
|
|
20230807,130500,20208859900,36350,36300,36350,36300,4130
|
|
20230807,130400,20058940800,36350,36400,36400,36300,842
|
|
20230807,130300,20028326500,36400,36450,36450,36350,738
|
|
20230807,130200,20001460600,36400,36350,36450,36350,810
|
|
20230807,130100,19971990800,36350,36300,36400,36300,519
|
|
20230807,130000,19953123450,36350,36350,36350,36300,578
|
|
20230807,125900,19932134950,36300,36300,36350,36300,1493
|
|
20230807,125800,19877937250,36300,36350,36350,36300,1570
|
|
20230807,125700,19820939600,36300,36300,36350,36300,221
|
|
20230807,125600,19812914700,36300,36350,36400,36300,625
|
|
20230807,125500,19790196650,36400,36400,36400,36350,182
|
|
20230807,125400,19783578850,36400,36450,36450,36350,692
|
|
20230807,125300,19758411750,36450,36450,36450,36400,771
|
|
20230807,125200,19730333550,36450,36450,36450,36450,175
|
|
20230807,125100,19723954800,36450,36400,36500,36400,755
|
|
20230807,125000,19696461500,36500,36500,36500,36400,1515
|
|
20230807,124900,19641222500,36500,36500,36500,36450,169
|
|
20230807,124800,19635060350,36500,36450,36500,36400,982
|
|
20230807,124700,19599269100,36450,36400,36450,36400,191
|
|
20230807,124600,19592315600,36400,36350,36450,36350,300
|
|
20230807,124500,19581396450,36350,36350,36400,36350,586
|
|
20230807,124400,19560078950,36400,36400,36450,36400,211
|
|
20230807,124300,19552398500,36400,36400,36400,36350,441
|
|
20230807,124200,19536348750,36350,36350,36400,36350,586
|
|
20230807,124100,19515040900,36400,36350,36400,36350,640
|
|
20230807,124000,19491770750,36400,36400,36400,36350,627
|
|
20230807,123900,19468976600,36400,36400,36400,36350,766
|
|
20230807,123800,19441098100,36400,36350,36400,36350,613
|
|
20230807,123700,19418813600,36350,36300,36400,36300,1685
|
|
20230807,123600,19357569150,36350,36350,36350,36300,289
|
|
20230807,123500,19347070650,36350,36450,36450,36350,832
|
|
20230807,123400,19316822050,36450,36350,36450,36350,421
|
|
20230807,123300,19301496700,36400,36350,36400,36350,1704
|
|
20230807,123200,19239472350,36350,36350,36400,36350,105
|
|
20230807,123100,19235655500,36400,36400,36400,36350,984
|
|
20230807,123000,19199841850,36400,36350,36400,36350,1764
|
|
20230807,122900,19135719250,36350,36300,36350,36300,981
|
|
20230807,122800,19100065200,36300,36300,36350,36250,2530
|
|
20230807,122700,19008273450,36350,36300,36350,36250,1287
|
|
20230807,122600,18961586600,36300,36350,36350,36300,2333
|
|
20230807,122500,18876818650,36350,36350,36400,36300,1180
|
|
20230807,122400,18833931000,36400,36450,36450,36350,1168
|
|
20230807,122300,18791415200,36450,36450,36450,36400,183
|
|
20230807,122200,18784750850,36400,36400,36450,36400,394
|
|
20230807,122100,18770405100,36400,36400,36450,36400,412
|
|
20230807,122000,18755400000,36400,36400,36450,36400,245
|
|
20230807,121900,18746477700,36450,36450,36450,36400,706
|
|
20230807,121800,18720749800,36450,36450,36450,36400,309
|
|
20230807,121700,18709488550,36450,36500,36500,36450,1818
|
|
20230807,121600,18643221650,36500,36500,36500,36450,308
|
|
20230807,121500,18631991300,36500,36500,36500,36450,172
|
|
20230807,121400,18625716250,36500,36450,36500,36450,250
|
|
20230807,121300,18616602300,36450,36450,36500,36450,549
|
|
20230807,121200,18596589850,36450,36600,36600,36450,2641
|
|
20230807,121100,18500126750,36550,36600,36650,36550,1382
|
|
20230807,121000,18449576000,36600,36650,36650,36600,396
|
|
20230807,120900,18435078500,36600,36600,36650,36600,1683
|
|
20230807,120800,18373475450,36650,36650,36650,36600,824
|
|
20230807,120700,18343296000,36600,36600,36650,36600,2148
|
|
20230807,120600,18264604550,36600,36550,36600,36550,1732
|
|
20230807,120500,18201253350,36600,36600,36600,36550,1252
|
|
20230807,120400,18155449650,36600,36650,36650,36600,1366
|
|
20230807,120300,18105452750,36600,36550,36600,36550,1343
|
|
20230807,120200,18056312300,36550,36400,36550,36400,5941
|
|
20230807,120100,17839799700,36350,36350,36400,36350,132
|
|
20230807,120000,17834999600,36400,36350,36400,36350,125
|
|
20230807,115900,17830452250,36400,36400,36400,36350,277
|
|
20230807,115800,17820378100,36400,36400,36400,36350,237
|
|
20230807,115700,17811753300,36350,36400,36400,36350,674
|
|
20230807,115600,17787227500,36400,36300,36400,36250,4380
|
|
20230807,115500,17628128750,36300,36300,36300,36250,339
|
|
20230807,115400,17615825700,36250,36250,36300,36250,2152
|
|
20230807,115300,17537814050,36250,36300,36300,36250,84
|
|
20230807,115200,17534767500,36300,36200,36300,36200,1575
|
|
20230807,115100,17477730750,36250,36250,36300,36200,197
|
|
20230807,115000,17470588050,36250,36200,36300,36200,76
|
|
20230807,114900,17467835800,36200,36250,36300,36200,1164
|
|
20230807,114800,17425673500,36250,36300,36300,36200,969
|
|
20230807,114700,17390548450,36300,36350,36350,36250,815
|
|
20230807,114600,17360984800,36350,36400,36400,36300,621
|
|
20230807,114500,17338421750,36400,36400,36400,36350,458
|
|
20230807,114400,17321771100,36400,36450,36450,36350,2561
|
|
20230807,114300,17228665800,36450,36450,36450,36400,570
|
|
20230807,114200,17207915500,36400,36400,36400,36350,984
|
|
20230807,114100,17172098350,36400,36400,36400,36350,1134
|
|
20230807,114000,17130864050,36400,36350,36400,36350,796
|
|
20230807,113900,17101898500,36350,36400,36400,36350,223
|
|
20230807,113800,17093783150,36350,36400,36400,36350,476
|
|
20230807,113700,17076478750,36350,36350,36400,36350,1113
|
|
20230807,113600,17036016350,36350,36350,36400,36350,275
|
|
20230807,113500,17026013750,36400,36400,36400,36400,75
|
|
20230807,113400,17023283750,36400,36350,36400,36250,1348
|
|
20230807,113300,16974364050,36350,36250,36350,36200,2677
|
|
20230807,113200,16877302200,36200,36400,36400,36200,3517
|
|
20230807,113100,16749876200,36450,36400,36450,36250,9404
|
|
20230807,113000,16408805250,36450,36450,36450,36250,1376
|
|
20230807,112900,16358816900,36450,36400,36450,36300,1273
|
|
20230807,112800,16312559200,36400,36400,36450,36350,1293
|
|
20230807,112700,16265531050,36400,36500,36550,36400,1443
|
|
20230807,112600,16212959850,36550,36500,36600,36500,1766
|
|
20230807,112500,16148488050,36500,36550,36600,36500,854
|
|
20230807,112400,16117294400,36550,36550,36600,36550,565
|
|
20230807,112300,16096628700,36600,36550,36600,36550,480
|
|
20230807,112200,16079077300,36550,36550,36600,36500,2741
|
|
20230807,112100,15978937300,36600,36550,36600,36550,505
|
|
20230807,112000,15960478750,36550,36500,36600,36500,1513
|
|
20230807,111900,15905206950,36550,36550,36650,36550,653
|
|
20230807,111800,15881334350,36550,36650,36700,36550,3629
|
|
20230807,111700,15748424850,36650,36700,36700,36650,1006
|
|
20230807,111600,15711509300,36700,36700,36750,36650,973
|
|
20230807,111500,15675829200,36700,36700,36750,36650,1305
|
|
20230807,111400,15627942550,36650,36750,36800,36650,2407
|
|
20230807,111300,15539568300,36800,36850,36900,36700,6520
|
|
20230807,111200,15299537350,36850,36800,36900,36750,8689
|
|
20230807,111100,14979558300,36750,36750,36800,36700,5813
|
|
20230807,111000,14765906700,36700,36650,36750,36650,7875
|
|
20230807,110900,14476907950,36700,36450,36700,36450,7044
|
|
20230807,110800,14219143000,36500,36450,36550,36400,2872
|
|
20230807,110700,14114349150,36450,36400,36450,36400,551
|
|
20230807,110600,14094278100,36450,36450,36450,36400,600
|
|
20230807,110500,14072424000,36450,36400,36450,36400,232
|
|
20230807,110400,14063969800,36450,36500,36500,36400,893
|
|
20230807,110300,14031425500,36500,36450,36500,36450,520
|
|
20230807,110200,14012467400,36500,36450,36500,36450,756
|
|
20230807,110100,13984900400,36450,36450,36500,36450,2951
|
|
20230807,110000,13877304200,36400,36350,36450,36350,1629
|
|
20230807,105900,13818015950,36350,36350,36400,36350,1025
|
|
20230807,105800,13780725700,36350,36350,36450,36300,6122
|
|
20230807,105700,13557913950,36350,36250,36350,36250,1300
|
|
20230807,105600,13510719350,36300,36300,36300,36200,1497
|
|
20230807,105500,13456442050,36250,36300,36300,36250,554
|
|
20230807,105400,13436339250,36300,36200,36300,36200,255
|
|
20230807,105300,13427092800,36200,36200,36300,36200,1375
|
|
20230807,105200,13377281350,36200,36150,36200,36150,996
|
|
20230807,105100,13341241550,36200,36150,36200,36150,694
|
|
20230807,105000,13316132950,36150,36200,36200,36150,1792
|
|
20230807,104900,13251302600,36200,36100,36200,36050,3087
|
|
20230807,104800,13139756300,36100,36000,36100,36000,3922
|
|
20230807,104700,12998370600,36050,36100,36100,36000,1551
|
|
20230807,104600,12942462350,36100,36100,36100,36050,772
|
|
20230807,104500,12914611800,36100,36100,36100,36050,1400
|
|
20230807,104400,12864116950,36100,36050,36150,36050,1156
|
|
20230807,104300,12822397450,36050,36050,36050,36000,1632
|
|
20230807,104200,12763592700,36050,36050,36100,36000,3017
|
|
20230807,104100,12654919050,36050,36200,36250,36050,4610
|
|
20230807,104000,12488564400,36200,36200,36250,36150,2297
|
|
20230807,103900,12405472800,36200,36150,36250,36150,742
|
|
20230807,103800,12378631950,36150,36150,36200,36150,1392
|
|
20230807,103700,12328302250,36150,36200,36250,36100,1001
|
|
20230807,103600,12292105250,36200,36150,36250,36150,3213
|
|
20230807,103500,12175829150,36200,36200,36200,36150,2397
|
|
20230807,103400,12089163200,36200,36200,36250,36150,1279
|
|
20230807,103300,12042893150,36200,36200,36300,36200,1875
|
|
20230807,103200,11974992000,36250,36250,36300,36200,2457
|
|
20230807,103100,11885965400,36300,36400,36400,36300,1482
|
|
20230807,103000,11832146300,36350,36400,36450,36350,1885
|
|
20230807,102900,11763574350,36450,36400,36450,36400,355
|
|
20230807,102800,11750651450,36400,36450,36450,36400,560
|
|
20230807,102700,11730265550,36450,36500,36550,36400,1633
|
|
20230807,102600,11670709750,36500,36500,36550,36500,1377
|
|
20230807,102500,11620406050,36450,36500,36500,36450,1328
|
|
20230807,102400,11571937600,36550,36500,36550,36500,427
|
|
20230807,102300,11556344300,36550,36550,36550,36500,655
|
|
20230807,102200,11532420350,36500,36550,36550,36500,532
|
|
20230807,102100,11512992250,36550,36550,36600,36500,531
|
|
20230807,102000,11493571450,36550,36500,36600,36450,2790
|
|
20230807,101900,11391659200,36500,36400,36500,36400,1086
|
|
20230807,101800,11352078600,36400,36300,36400,36300,1031
|
|
20230807,101700,11314589850,36300,36350,36400,36300,270
|
|
20230807,101600,11304777300,36350,36350,36450,36300,690
|
|
20230807,101500,11279681150,36350,36200,36350,36150,6456
|
|
20230807,101400,11045903100,36200,36250,36250,36150,2549
|
|
20230807,101300,10953658400,36250,36350,36350,36250,826
|
|
20230807,101200,10923673800,36400,36300,36400,36250,629
|
|
20230807,101100,10900829500,36300,36300,36350,36250,680
|
|
20230807,101000,10876158350,36300,36350,36350,36300,972
|
|
20230807,100900,10840872400,36350,36400,36400,36300,2590
|
|
20230807,100800,10746750800,36400,36400,36450,36400,861
|
|
20230807,100700,10715404800,36400,36450,36450,36400,812
|
|
20230807,100600,10685846800,36450,36400,36500,36400,664
|
|
20230807,100500,10661633750,36500,36400,36550,36400,1746
|
|
20230807,100400,10597973900,36400,36450,36450,36400,1357
|
|
20230807,100300,10548573050,36400,36400,36450,36400,2210
|
|
20230807,100200,10468034250,36400,36550,36550,36400,4329
|
|
20230807,100100,10310088550,36550,36550,36650,36500,2150
|
|
20230807,100000,10231446800,36600,36600,36600,36550,3207
|
|
20230807,095900,10114127700,36550,36500,36600,36450,2964
|
|
20230807,095800,10005889400,36450,36450,36500,36450,767
|
|
20230807,095700,9977923700,36450,36500,36500,36400,715
|
|
20230807,095600,9951862200,36500,36500,36500,36400,694
|
|
20230807,095500,9926567450,36500,36400,36500,36400,2384
|
|
20230807,095400,9839604350,36450,36350,36450,36300,3360
|
|
20230807,095300,9717424500,36300,36300,36400,36300,1912
|
|
20230807,095200,9647896550,36400,36200,36450,36200,3035
|
|
20230807,095100,9537732450,36200,36250,36250,36150,817
|
|
20230807,095000,9508148400,36150,36150,36250,36100,2036
|
|
20230807,094900,9434480650,36100,36100,36200,36100,1366
|
|
20230807,094800,9385130300,36100,36250,36250,36100,3058
|
|
20230807,094700,9274488600,36250,36250,36300,36200,1691
|
|
20230807,094600,9213205750,36250,36200,36300,36150,2876
|
|
20230807,094500,9108957250,36250,36300,36300,36200,2249
|
|
20230807,094400,9027423800,36300,36300,36350,36250,1531
|
|
20230807,094300,8971850650,36250,36300,36350,36200,1029
|
|
20230807,094200,8934526350,36300,36250,36300,36150,5333
|
|
20230807,094100,8741430250,36250,36250,36250,36200,1735
|
|
20230807,094000,8678563150,36150,36150,36250,36100,4781
|
|
20230807,093900,8505531000,36200,36000,36200,36000,10373
|
|
20230807,093800,8131768950,36000,36000,36050,36000,6374
|
|
20230807,093700,7902277650,36000,36100,36100,36000,4655
|
|
20230807,093600,7734569300,36050,36100,36150,36050,2406
|
|
20230807,093500,7647709400,36100,36150,36150,36050,1833
|
|
20230807,093400,7581523400,36100,36100,36150,36050,2979
|
|
20230807,093300,7474003800,36100,36250,36250,36050,2814
|
|
20230807,093200,7372405500,36250,36250,36300,36100,1850
|
|
20230807,093100,7305459000,36250,36300,36350,36200,2979
|
|
20230807,093000,7197446600,36200,36250,36300,36150,5007
|
|
20230807,092900,7016260900,36250,36300,36400,36200,2101
|
|
20230807,092800,6939979500,36250,36350,36400,36250,4300
|
|
20230807,092700,6783989550,36350,36450,36450,36350,1451
|
|
20230807,092600,6731187700,36400,36500,36550,36400,3670
|
|
20230807,092500,6597386550,36550,36500,36550,36500,637
|
|
20230807,092400,6574113650,36550,36500,36550,36500,2031
|
|
20230807,092300,6499934750,36550,36650,36650,36500,3379
|
|
20230807,092200,6376333550,36650,36650,36650,36600,1655
|
|
20230807,092100,6315752350,36600,36800,36800,36600,4377
|
|
20230807,092000,6155085700,36800,36800,36850,36700,3881
|
|
20230807,091900,6012418850,36800,36650,36900,36550,4981
|
|
20230807,091800,5829335950,36650,36650,36700,36600,2480
|
|
20230807,091700,5738467000,36650,36850,36950,36650,6869
|
|
20230807,091600,5485480650,36850,36650,36850,36600,8111
|
|
20230807,091500,5186948400,36650,36500,36650,36450,5433
|
|
20230807,091400,4988326050,36500,36250,36500,36250,2556
|
|
20230807,091300,4895350850,36250,36200,36300,36150,3999
|
|
20230807,091200,4750417050,36150,36100,36200,36050,2741
|
|
20230807,091100,4651367150,36100,36150,36200,36050,1246
|
|
20230807,091000,4606345150,36150,36050,36150,35900,13792
|
|
20230807,090900,4109635300,36050,36000,36050,35950,5781
|
|
20230807,090800,3901487450,36000,36000,36050,36000,5459
|
|
20230807,090700,3704915050,36050,36050,36100,36000,4876
|
|
20230807,090600,3529296400,36100,36200,36250,36050,5253
|
|
20230807,090500,3339416650,36150,36000,36250,36000,16902
|
|
20230807,090400,2730186300,36000,36050,36100,36000,8675
|
|
20230807,090300,2417771450,36100,35950,36150,35900,8282
|
|
20230807,090200,2119432200,35800,35600,35900,35600,13720
|
|
20230807,090100,1630400750,35600,35900,36050,35600,15878
|
|
20230807,090000,1061842650,35850,35850,36000,35850,28359
|