717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,205400,56396787000,36100,36100,36100,36100,28595
|
|
20230808,205300,56396787000,36100,36100,36100,36100,0
|
|
20230808,205200,56396787000,36100,36100,36100,36100,0
|
|
20230808,205100,56396787000,36100,36100,36100,36100,0
|
|
20230808,205000,56396787000,36100,36100,36100,36100,0
|
|
20230808,204900,56396787000,36100,36100,36100,36100,0
|
|
20230808,204800,56396787000,36100,36100,36100,36100,0
|
|
20230808,204700,56396787000,36100,36100,36100,36100,0
|
|
20230808,204600,56396787000,36100,36100,36100,36100,0
|
|
20230808,204500,56396787000,36100,36100,36100,36100,0
|
|
20230808,204400,56396787000,36100,36100,36100,36100,0
|
|
20230808,204300,56396787000,36100,36100,36100,36100,0
|
|
20230808,204200,56396787000,36100,36100,36100,36100,0
|
|
20230808,204100,56396787000,36100,36100,36100,36100,0
|
|
20230808,204000,56396787000,36100,36100,36100,36100,0
|
|
20230808,203900,56396787000,36100,36100,36100,36100,0
|
|
20230808,203800,56396787000,36100,36100,36100,36100,0
|
|
20230808,203700,56396787000,36100,36100,36100,36100,0
|
|
20230808,203600,56396787000,36100,36100,36100,36100,0
|
|
20230808,203500,56396787000,36100,36100,36100,36100,0
|
|
20230808,203400,56396787000,36100,36100,36100,36100,0
|
|
20230808,203300,56396787000,36100,36100,36100,36100,0
|
|
20230808,203200,56396787000,36100,36100,36100,36100,0
|
|
20230808,203100,56396787000,36100,36100,36100,36100,0
|
|
20230808,203000,56396787000,36100,36100,36100,36100,0
|
|
20230808,202900,56396787000,36100,36100,36100,36100,0
|
|
20230808,202800,56396787000,36100,36100,36100,36100,0
|
|
20230808,202700,56396787000,36100,36100,36100,36100,0
|
|
20230808,202600,56396787000,36100,36100,36100,36100,0
|
|
20230808,202500,56396787000,36100,36100,36100,36100,0
|
|
20230808,202400,56396787000,36100,36100,36100,36100,28595
|
|
20230808,202300,56396787000,36100,36100,36100,36100,0
|
|
20230808,202200,56396787000,36100,36100,36100,36100,0
|
|
20230808,202100,56396787000,36100,36100,36100,36100,0
|
|
20230808,202000,56396787000,36100,36100,36100,36100,0
|
|
20230808,201900,56396787000,36100,36100,36100,36100,0
|
|
20230808,201800,56396787000,36100,36100,36100,36100,0
|
|
20230808,201700,56396787000,36100,36100,36100,36100,0
|
|
20230808,201600,56396787000,36100,36100,36100,36100,0
|
|
20230808,201500,56396787000,36100,36100,36100,36100,0
|
|
20230808,201400,56396787000,36100,36100,36100,36100,0
|
|
20230808,201300,56396787000,36100,36100,36100,36100,0
|
|
20230808,201200,56396787000,36100,36100,36100,36100,0
|
|
20230808,201100,56396787000,36100,36100,36100,36100,0
|
|
20230808,201000,56396787000,36100,36100,36100,36100,0
|
|
20230808,200900,56396787000,36100,36100,36100,36100,0
|
|
20230808,200800,56396787000,36100,36100,36100,36100,0
|
|
20230808,200700,56396787000,36100,36100,36100,36100,0
|
|
20230808,200600,56396787000,36100,36100,36100,36100,0
|
|
20230808,200500,56396787000,36100,36100,36100,36100,0
|
|
20230808,200400,56396787000,36100,36100,36100,36100,0
|
|
20230808,200300,56396787000,36100,36100,36100,36100,0
|
|
20230808,200200,56396787000,36100,36100,36100,36100,0
|
|
20230808,200100,56396787000,36100,36100,36100,36100,0
|
|
20230808,200000,56396787000,36100,36100,36100,36100,0
|
|
20230808,195900,56396787000,36100,36100,36100,36100,0
|
|
20230808,195800,56396787000,36100,36100,36100,36100,0
|
|
20230808,195700,56396787000,36100,36100,36100,36100,0
|
|
20230808,195600,56396787000,36100,36100,36100,36100,0
|
|
20230808,195500,56396787000,36100,36100,36100,36100,0
|
|
20230808,195400,56396787000,36100,36100,36100,36100,28595
|
|
20230808,195300,56396787000,36100,36100,36100,36100,0
|
|
20230808,195200,56396787000,36100,36100,36100,36100,0
|
|
20230808,195100,56396787000,36100,36100,36100,36100,0
|
|
20230808,195000,56396787000,36100,36100,36100,36100,0
|
|
20230808,194900,56396787000,36100,36100,36100,36100,0
|
|
20230808,194800,56396787000,36100,36100,36100,36100,0
|
|
20230808,194700,56396787000,36100,36100,36100,36100,0
|
|
20230808,194600,56396787000,36100,36100,36100,36100,0
|
|
20230808,194500,56396787000,36100,36100,36100,36100,0
|
|
20230808,194400,56396787000,36100,36100,36100,36100,0
|
|
20230808,194300,56396787000,36100,36100,36100,36100,0
|
|
20230808,194200,56396787000,36100,36100,36100,36100,0
|
|
20230808,194100,56396787000,36100,36100,36100,36100,0
|
|
20230808,194000,56396787000,36100,36100,36100,36100,0
|
|
20230808,193900,56396787000,36100,36100,36100,36100,0
|
|
20230808,193800,56396787000,36100,36100,36100,36100,0
|
|
20230808,193700,56396787000,36100,36100,36100,36100,0
|
|
20230808,193600,56396787000,36100,36100,36100,36100,0
|
|
20230808,193500,56396787000,36100,36100,36100,36100,0
|
|
20230808,193400,56396787000,36100,36100,36100,36100,0
|
|
20230808,193300,56396787000,36100,36100,36100,36100,0
|
|
20230808,193200,56396787000,36100,36100,36100,36100,0
|
|
20230808,193100,56396787000,36100,36100,36100,36100,0
|
|
20230808,193000,56396787000,36100,36100,36100,36100,0
|
|
20230808,192900,56396787000,36100,36100,36100,36100,0
|
|
20230808,192800,56396787000,36100,36100,36100,36100,0
|
|
20230808,192700,56396787000,36100,36100,36100,36100,0
|
|
20230808,192600,56396787000,36100,36100,36100,36100,0
|
|
20230808,192500,56396787000,36100,36100,36100,36100,0
|
|
20230808,192400,56396787000,36100,36100,36100,36100,28595
|
|
20230808,192300,56396787000,36100,36100,36100,36100,0
|
|
20230808,192200,56396787000,36100,36100,36100,36100,0
|
|
20230808,192100,56396787000,36100,36100,36100,36100,0
|
|
20230808,192000,56396787000,36100,36100,36100,36100,0
|
|
20230808,191900,56396787000,36100,36100,36100,36100,0
|
|
20230808,191800,56396787000,36100,36100,36100,36100,0
|
|
20230808,191700,56396787000,36100,36100,36100,36100,0
|
|
20230808,191600,56396787000,36100,36100,36100,36100,0
|
|
20230808,191500,56396787000,36100,36100,36100,36100,0
|
|
20230808,191400,56396787000,36100,36100,36100,36100,0
|
|
20230808,191300,56396787000,36100,36100,36100,36100,0
|
|
20230808,191200,56396787000,36100,36100,36100,36100,0
|
|
20230808,191100,56396787000,36100,36100,36100,36100,0
|
|
20230808,191000,56396787000,36100,36100,36100,36100,0
|
|
20230808,190900,56396787000,36100,36100,36100,36100,0
|
|
20230808,190800,56396787000,36100,36100,36100,36100,0
|
|
20230808,190700,56396787000,36100,36100,36100,36100,0
|
|
20230808,190600,56396787000,36100,36100,36100,36100,0
|
|
20230808,190500,56396787000,36100,36100,36100,36100,0
|
|
20230808,190400,56396787000,36100,36100,36100,36100,0
|
|
20230808,190300,56396787000,36100,36100,36100,36100,0
|
|
20230808,190200,56396787000,36100,36100,36100,36100,0
|
|
20230808,190100,56396787000,36100,36100,36100,36100,0
|
|
20230808,190000,56396787000,36100,36100,36100,36100,0
|
|
20230808,185900,56396787000,36100,36100,36100,36100,0
|
|
20230808,185800,56396787000,36100,36100,36100,36100,0
|
|
20230808,185700,56396787000,36100,36100,36100,36100,0
|
|
20230808,185600,56396787000,36100,36100,36100,36100,0
|
|
20230808,185500,56396787000,36100,36100,36100,36100,0
|
|
20230808,185400,56396787000,36100,36100,36100,36100,28595
|
|
20230808,185300,56396787000,36100,36100,36100,36100,0
|
|
20230808,185200,56396787000,36100,36100,36100,36100,0
|
|
20230808,185100,56396787000,36100,36100,36100,36100,0
|
|
20230808,185000,56396787000,36100,36100,36100,36100,0
|
|
20230808,184900,56396787000,36100,36100,36100,36100,0
|
|
20230808,184800,56396787000,36100,36100,36100,36100,0
|
|
20230808,184700,56396787000,36100,36100,36100,36100,0
|
|
20230808,184600,56396787000,36100,36100,36100,36100,0
|
|
20230808,184500,56396787000,36100,36100,36100,36100,0
|
|
20230808,184400,56396787000,36100,36100,36100,36100,0
|
|
20230808,184300,56396787000,36100,36100,36100,36100,0
|
|
20230808,184200,56396787000,36100,36100,36100,36100,0
|
|
20230808,184100,56396787000,36100,36100,36100,36100,0
|
|
20230808,184000,56396787000,36100,36100,36100,36100,0
|
|
20230808,183900,56396787000,36100,36100,36100,36100,0
|
|
20230808,183800,56396787000,36100,36100,36100,36100,0
|
|
20230808,183700,56396787000,36100,36100,36100,36100,0
|
|
20230808,183600,56396787000,36100,36100,36100,36100,0
|
|
20230808,183500,56396787000,36100,36100,36100,36100,0
|
|
20230808,183400,56396787000,36100,36100,36100,36100,0
|
|
20230808,183300,56396787000,36100,36100,36100,36100,0
|
|
20230808,183200,56396787000,36100,36100,36100,36100,0
|
|
20230808,183100,56396787000,36100,36100,36100,36100,0
|
|
20230808,183000,56396787000,36100,36100,36100,36100,0
|
|
20230808,182900,56396787000,36100,36100,36100,36100,0
|
|
20230808,182800,56396787000,36100,36100,36100,36100,0
|
|
20230808,182700,56396787000,36100,36100,36100,36100,0
|
|
20230808,182600,56396787000,36100,36100,36100,36100,0
|
|
20230808,182500,56396787000,36100,36100,36100,36100,0
|
|
20230808,182400,56396787000,36100,36100,36100,36100,28595
|
|
20230808,182300,56396787000,36100,36100,36100,36100,0
|
|
20230808,182200,56396787000,36100,36100,36100,36100,0
|
|
20230808,182100,56396787000,36100,36100,36100,36100,0
|
|
20230808,182000,56396787000,36100,36100,36100,36100,0
|
|
20230808,181900,56396787000,36100,36100,36100,36100,0
|
|
20230808,181800,56396787000,36100,36100,36100,36100,0
|
|
20230808,181700,56396787000,36100,36100,36100,36100,0
|
|
20230808,181600,56396787000,36100,36100,36100,36100,0
|
|
20230808,181500,56396787000,36100,36100,36100,36100,0
|
|
20230808,181400,56396787000,36100,36100,36100,36100,0
|
|
20230808,181300,56396787000,36100,36100,36100,36100,0
|
|
20230808,181200,56396787000,36100,36100,36100,36100,0
|
|
20230808,181100,56396787000,36100,36100,36100,36100,0
|
|
20230808,181000,56396787000,36100,36100,36100,36100,0
|
|
20230808,180900,56396787000,36100,36100,36100,36100,0
|
|
20230808,180800,56396787000,36100,36100,36100,36100,0
|
|
20230808,180700,56396787000,36100,36100,36100,36100,0
|
|
20230808,180600,56396787000,36100,36100,36100,36100,0
|
|
20230808,180500,56396787000,36100,36100,36100,36100,0
|
|
20230808,180400,56396787000,36100,36100,36100,36100,0
|
|
20230808,180300,56396787000,36100,36100,36100,36100,0
|
|
20230808,180200,56396787000,36100,36100,36100,36100,0
|
|
20230808,180100,56396787000,36100,36100,36100,36100,0
|
|
20230808,180000,56396787000,36100,36100,36100,36100,0
|
|
20230808,175900,56396787000,36100,36100,36100,36100,0
|
|
20230808,175800,56396787000,36100,36100,36100,36100,0
|
|
20230808,175700,56396787000,36100,36100,36100,36100,0
|
|
20230808,175600,56396787000,36100,36100,36100,36100,0
|
|
20230808,175500,56396787000,36100,36100,36100,36100,0
|
|
20230808,175400,56396787000,36100,36100,36100,36100,28595
|
|
20230808,175300,56396787000,36100,36100,36100,36100,0
|
|
20230808,175200,56396787000,36100,36100,36100,36100,0
|
|
20230808,175100,56396787000,36100,36100,36100,36100,0
|
|
20230808,175000,56396787000,36100,36100,36100,36100,0
|
|
20230808,174900,56396787000,36100,36100,36100,36100,0
|
|
20230808,174800,56396787000,36100,36100,36100,36100,0
|
|
20230808,174700,56396787000,36100,36100,36100,36100,0
|
|
20230808,174600,56396787000,36100,36100,36100,36100,0
|
|
20230808,174500,56396787000,36100,36100,36100,36100,0
|
|
20230808,174400,56396787000,36100,36100,36100,36100,0
|
|
20230808,174300,56396787000,36100,36100,36100,36100,0
|
|
20230808,174200,56396787000,36100,36100,36100,36100,0
|
|
20230808,174100,56396787000,36100,36100,36100,36100,0
|
|
20230808,174000,56396787000,36100,36100,36100,36100,0
|
|
20230808,173900,56396787000,36100,36100,36100,36100,0
|
|
20230808,173800,56396787000,36100,36100,36100,36100,0
|
|
20230808,173700,56396787000,36100,36100,36100,36100,0
|
|
20230808,173600,56396787000,36100,36100,36100,36100,0
|
|
20230808,173500,56396787000,36100,36100,36100,36100,0
|
|
20230808,173400,56396787000,36100,36100,36100,36100,0
|
|
20230808,173300,56396787000,36100,36100,36100,36100,0
|
|
20230808,173200,56396787000,36100,36100,36100,36100,0
|
|
20230808,173100,56396787000,36100,36100,36100,36100,0
|
|
20230808,173000,56396787000,36100,36100,36100,36100,0
|
|
20230808,172900,56396787000,36100,36100,36100,36100,0
|
|
20230808,172800,56396787000,36100,36100,36100,36100,0
|
|
20230808,172700,56396787000,36100,36100,36100,36100,0
|
|
20230808,172600,56396787000,36100,36100,36100,36100,0
|
|
20230808,172500,56396787000,36100,36100,36100,36100,0
|
|
20230808,172400,56396787000,36100,36100,36100,36100,28595
|
|
20230808,172300,56396787000,36100,36100,36100,36100,0
|
|
20230808,172200,56396787000,36100,36100,36100,36100,0
|
|
20230808,172100,56396787000,36100,36100,36100,36100,0
|
|
20230808,172000,56396787000,36100,36100,36100,36100,0
|
|
20230808,171900,56396787000,36100,36100,36100,36100,0
|
|
20230808,171800,56396787000,36100,36100,36100,36100,0
|
|
20230808,171700,56396787000,36100,36100,36100,36100,0
|
|
20230808,171600,56396787000,36100,36100,36100,36100,0
|
|
20230808,171500,56396787000,36100,36100,36100,36100,0
|
|
20230808,171400,56396787000,36100,36100,36100,36100,0
|
|
20230808,171300,56396787000,36100,36100,36100,36100,0
|
|
20230808,171200,56396787000,36100,36100,36100,36100,0
|
|
20230808,171100,56396787000,36100,36100,36100,36100,0
|
|
20230808,171000,56396787000,36100,36100,36100,36100,0
|
|
20230808,170900,56396787000,36100,36100,36100,36100,0
|
|
20230808,170800,56396787000,36100,36100,36100,36100,0
|
|
20230808,170700,56396787000,36100,36100,36100,36100,0
|
|
20230808,170600,56396787000,36100,36100,36100,36100,0
|
|
20230808,170500,56396787000,36100,36100,36100,36100,0
|
|
20230808,170400,56396787000,36100,36100,36100,36100,0
|
|
20230808,170300,56396787000,36100,36100,36100,36100,0
|
|
20230808,170200,56396787000,36100,36100,36100,36100,0
|
|
20230808,170100,56396787000,36100,36100,36100,36100,0
|
|
20230808,170000,56396787000,36100,36100,36100,36100,0
|
|
20230808,165900,56396787000,36100,36100,36100,36100,0
|
|
20230808,165800,56396787000,36100,36100,36100,36100,0
|
|
20230808,165700,56396787000,36100,36100,36100,36100,0
|
|
20230808,165600,56396787000,36100,36100,36100,36100,0
|
|
20230808,165500,56396787000,36100,36100,36100,36100,0
|
|
20230808,165400,56396787000,36100,36100,36100,36100,28595
|
|
20230808,165300,56396787000,36100,36100,36100,36100,0
|
|
20230808,165200,56396787000,36100,36100,36100,36100,0
|
|
20230808,165100,56396787000,36100,36100,36100,36100,0
|
|
20230808,165000,56396787000,36100,36100,36100,36100,0
|
|
20230808,164900,56396787000,36100,36100,36100,36100,0
|
|
20230808,164800,56396787000,36100,36100,36100,36100,0
|
|
20230808,164700,56396787000,36100,36100,36100,36100,0
|
|
20230808,164600,56396787000,36100,36100,36100,36100,0
|
|
20230808,164500,56396787000,36100,36100,36100,36100,0
|
|
20230808,164400,56396787000,36100,36100,36100,36100,0
|
|
20230808,164300,56396787000,36100,36100,36100,36100,0
|
|
20230808,164200,56396787000,36100,36100,36100,36100,0
|
|
20230808,164100,56396787000,36100,36100,36100,36100,0
|
|
20230808,164000,56396787000,36100,36100,36100,36100,0
|
|
20230808,163900,56396787000,36100,36100,36100,36100,0
|
|
20230808,163800,56396787000,36100,36100,36100,36100,0
|
|
20230808,163700,56396787000,36100,36100,36100,36100,0
|
|
20230808,163600,56396787000,36100,36100,36100,36100,0
|
|
20230808,163500,56396787000,36100,36100,36100,36100,0
|
|
20230808,163400,56396787000,36100,36100,36100,36100,0
|
|
20230808,163300,56396787000,36100,36100,36100,36100,0
|
|
20230808,163200,56396787000,36100,36100,36100,36100,0
|
|
20230808,163100,56396787000,36100,36100,36100,36100,0
|
|
20230808,163000,56396787000,36100,36100,36100,36100,0
|
|
20230808,162900,56396787000,36100,36100,36100,36100,0
|
|
20230808,162800,56396787000,36100,36100,36100,36100,0
|
|
20230808,162700,56396787000,36100,36100,36100,36100,0
|
|
20230808,162600,56396787000,36100,36100,36100,36100,0
|
|
20230808,162500,56396787000,36100,36100,36100,36100,0
|
|
20230808,162400,56396787000,36100,36100,36100,36100,28595
|
|
20230808,162300,56396787000,36100,36100,36100,36100,0
|
|
20230808,162200,56396787000,36100,36100,36100,36100,0
|
|
20230808,162100,56396787000,36100,36100,36100,36100,0
|
|
20230808,162000,56396787000,36100,36100,36100,36100,0
|
|
20230808,161900,56396787000,36100,36100,36100,36100,0
|
|
20230808,161800,56396787000,36100,36100,36100,36100,0
|
|
20230808,161700,56396787000,36100,36100,36100,36100,0
|
|
20230808,161600,56396787000,36100,36100,36100,36100,0
|
|
20230808,161500,56396787000,36100,36100,36100,36100,0
|
|
20230808,161400,56396787000,36100,36100,36100,36100,0
|
|
20230808,161300,56396787000,36100,36100,36100,36100,0
|
|
20230808,161200,56396787000,36100,36100,36100,36100,0
|
|
20230808,161100,56396787000,36100,36100,36100,36100,0
|
|
20230808,161000,56396787000,36100,36100,36100,36100,0
|
|
20230808,160900,56396787000,36100,36100,36100,36100,0
|
|
20230808,160800,56396787000,36100,36100,36100,36100,0
|
|
20230808,160700,56396787000,36100,36100,36100,36100,0
|
|
20230808,160600,56396787000,36100,36100,36100,36100,0
|
|
20230808,160500,56396787000,36100,36100,36100,36100,0
|
|
20230808,160400,56396787000,36100,36100,36100,36100,0
|
|
20230808,160300,56396787000,36100,36100,36100,36100,0
|
|
20230808,160200,56396787000,36100,36100,36100,36100,0
|
|
20230808,160100,56396787000,36100,36100,36100,36100,0
|
|
20230808,160000,56396787000,36100,36100,36100,36100,0
|
|
20230808,155900,56396787000,36100,36100,36100,36100,0
|
|
20230808,155800,56396787000,36100,36100,36100,36100,0
|
|
20230808,155700,56396787000,36100,36100,36100,36100,0
|
|
20230808,155600,56396787000,36100,36100,36100,36100,0
|
|
20230808,155500,56396787000,36100,36100,36100,36100,0
|
|
20230808,155400,56396787000,36100,36100,36100,36100,28595
|
|
20230808,155300,56396787000,36100,36100,36100,36100,0
|
|
20230808,155200,56396787000,36100,36100,36100,36100,0
|
|
20230808,155100,56396787000,36100,36100,36100,36100,0
|
|
20230808,155000,56396787000,36100,36100,36100,36100,0
|
|
20230808,154900,56396787000,36100,36100,36100,36100,0
|
|
20230808,154800,56396787000,36100,36100,36100,36100,0
|
|
20230808,154700,56396787000,36100,36100,36100,36100,0
|
|
20230808,154600,56396787000,36100,36100,36100,36100,0
|
|
20230808,154500,56396787000,36100,36100,36100,36100,0
|
|
20230808,154400,56396787000,36100,36100,36100,36100,0
|
|
20230808,154300,56396787000,36100,36100,36100,36100,0
|
|
20230808,154200,56396787000,36100,36100,36100,36100,0
|
|
20230808,154100,56396787000,36100,36100,36100,36100,0
|
|
20230808,154000,56396787000,36100,36100,36100,36100,0
|
|
20230808,153900,56396787000,36100,36100,36100,36100,0
|
|
20230808,153800,56396787000,36100,36100,36100,36100,0
|
|
20230808,153700,56396787000,36100,36100,36100,36100,0
|
|
20230808,153600,56396787000,36100,36100,36100,36100,0
|
|
20230808,153500,56396787000,36100,36100,36100,36100,0
|
|
20230808,153400,56396787000,36100,36100,36100,36100,0
|
|
20230808,153300,56396787000,36100,36100,36100,36100,0
|
|
20230808,153200,56396787000,36100,36100,36100,36100,0
|
|
20230808,153100,56396787000,36100,36100,36100,36100,0
|
|
20230808,153000,56396787000,36100,36100,36100,36100,28595
|
|
20230808,152900,55364507500,36100,36100,36100,36100,0
|
|
20230808,152800,55364507500,36100,36100,36100,36100,0
|
|
20230808,152700,55364507500,36100,36100,36100,36100,0
|
|
20230808,152600,55364507500,36100,36100,36100,36100,0
|
|
20230808,152500,55364507500,36100,36100,36100,36100,0
|
|
20230808,152400,55364507500,36100,36100,36100,36100,0
|
|
20230808,152300,55364507500,36100,36100,36100,36100,0
|
|
20230808,152200,55364507500,36100,36100,36100,36100,0
|
|
20230808,152100,55364507500,36100,36100,36100,36100,0
|
|
20230808,152000,55364507500,36100,36100,36100,36100,0
|
|
20230808,151900,55364507500,36100,36050,36100,36000,5624
|
|
20230808,151800,55161737750,36050,36100,36100,36000,3468
|
|
20230808,151700,55036677350,36050,36050,36100,36050,1085
|
|
20230808,151600,54997536050,36050,36100,36150,36050,4396
|
|
20230808,151500,54838873300,36100,36150,36150,36100,1964
|
|
20230808,151400,54767944850,36150,36150,36150,36100,2998
|
|
20230808,151300,54659662750,36100,36100,36150,36100,1385
|
|
20230808,151200,54609606150,36100,36000,36150,36000,2544
|
|
20230808,151100,54517828150,36050,35950,36050,35900,5152
|
|
20230808,151000,54332417400,35950,35850,35950,35850,2082
|
|
20230808,150900,54257692400,35850,35800,35900,35800,1000
|
|
20230808,150800,54221857750,35800,35900,35900,35800,698
|
|
20230808,150700,54196862500,35900,35850,35900,35750,8195
|
|
20230808,150600,53903320400,35850,35850,35900,35800,4323
|
|
20230808,150500,53748333400,35850,35900,35900,35850,4984
|
|
20230808,150400,53569585500,35900,35850,35900,35850,5682
|
|
20230808,150300,53365818050,35850,35900,35950,35850,4320
|
|
20230808,150200,53210800200,35900,35900,35950,35850,4063
|
|
20230808,150100,53064978050,35850,35850,35900,35850,2652
|
|
20230808,150000,52969901500,35850,35850,35900,35800,3477
|
|
20230808,145900,52845333150,35800,35850,35900,35800,9867
|
|
20230808,145800,52491841800,35850,35950,35950,35850,6072
|
|
20230808,145700,52273816500,35950,36000,36050,35950,1375
|
|
20230808,145600,52224356350,36000,36100,36150,36000,5319
|
|
20230808,145500,52032525750,36100,36100,36150,36100,478
|
|
20230808,145400,52015264800,36100,36100,36150,36100,908
|
|
20230808,145300,51982459600,36150,36100,36150,36050,2201
|
|
20230808,145200,51902988650,36050,36050,36100,36050,2107
|
|
20230808,145100,51826950550,36050,36100,36100,36050,1178
|
|
20230808,145000,51784480250,36050,36050,36100,36050,1244
|
|
20230808,144900,51739618550,36050,36050,36100,36050,395
|
|
20230808,144800,51725372600,36050,36050,36100,36050,1009
|
|
20230808,144700,51688976000,36050,36050,36100,36000,1042
|
|
20230808,144600,51651412550,36050,35950,36050,35950,1509
|
|
20230808,144500,51597072950,36000,36000,36050,35950,1206
|
|
20230808,144400,51553654750,36000,36050,36100,36000,1532
|
|
20230808,144300,51498424600,36000,35850,36050,35850,1554
|
|
20230808,144200,51442489100,35950,35900,35950,35850,6000
|
|
20230808,144100,51227234150,35900,35950,36000,35900,2134
|
|
20230808,144000,51150530400,36000,35900,36000,35850,2423
|
|
20230808,143900,51063467700,35850,35850,35900,35850,557
|
|
20230808,143800,51043493600,35850,35850,35900,35850,2265
|
|
20230808,143700,50962284050,35900,35850,35900,35850,1859
|
|
20230808,143600,50895585450,35850,35900,35950,35850,3104
|
|
20230808,143500,50784252500,35900,35850,35950,35850,2029
|
|
20230808,143400,50711415850,35850,35950,36000,35850,9474
|
|
20230808,143300,50371337900,35950,36000,36050,35950,2537
|
|
20230808,143200,50280038300,35950,36000,36000,35950,876
|
|
20230808,143100,50248532850,35950,36050,36100,35950,3756
|
|
20230808,143000,50113281400,36050,36050,36100,36050,1988
|
|
20230808,142900,50041576750,36050,36100,36150,36000,1966
|
|
20230808,142800,49970666600,36100,36200,36200,36050,2060
|
|
20230808,142700,49896255050,36150,36250,36250,36150,1271
|
|
20230808,142600,49850245400,36250,36300,36300,36200,2829
|
|
20230808,142500,49747655400,36250,36250,36300,36200,2075
|
|
20230808,142400,49672463850,36200,36100,36250,36100,4030
|
|
20230808,142300,49526770850,36050,36000,36100,36000,2884
|
|
20230808,142200,49422767500,36000,35950,36050,35850,7656
|
|
20230808,142100,49147403750,35900,35900,35950,35850,1297
|
|
20230808,142000,49100840800,35950,35900,35950,35850,7130
|
|
20230808,141900,48845023100,35900,35950,35950,35850,4107
|
|
20230808,141800,48697611050,35900,36050,36050,35900,7498
|
|
20230808,141700,48428080050,36000,36000,36050,36000,975
|
|
20230808,141600,48392974850,36000,36000,36050,36000,1222
|
|
20230808,141500,48348980900,36000,35950,36050,35950,5535
|
|
20230808,141400,48149704150,35900,35950,36000,35900,2992
|
|
20230808,141300,48042159750,35950,36000,36050,35950,4120
|
|
20230808,141200,47893887650,36000,36000,36050,36000,9022
|
|
20230808,141100,47569092850,36000,36000,36050,36000,2419
|
|
20230808,141000,47481973650,36000,36050,36100,36000,6694
|
|
20230808,140900,47240701300,36050,36100,36100,36050,7023
|
|
20230808,140800,46987348200,36100,36200,36200,36100,9950
|
|
20230808,140700,46627635750,36200,36250,36250,36200,5880
|
|
20230808,140600,46414774350,36200,36250,36300,36200,3819
|
|
20230808,140500,46276386600,36300,36250,36300,36250,737
|
|
20230808,140400,46249665600,36250,36250,36300,36250,1590
|
|
20230808,140300,46192018400,36250,36300,36300,36250,1533
|
|
20230808,140200,46136430850,36300,36300,36300,36250,511
|
|
20230808,140100,46117905450,36250,36250,36300,36250,1594
|
|
20230808,140000,46060117400,36250,36300,36300,36250,657
|
|
20230808,135900,46036289650,36300,36250,36300,36250,778
|
|
20230808,135800,46008084800,36250,36300,36300,36250,1456
|
|
20230808,135700,45955274350,36300,36250,36300,36250,2008
|
|
20230808,135600,45882479350,36250,36250,36300,36250,712
|
|
20230808,135500,45856667450,36250,36250,36300,36250,1126
|
|
20230808,135400,45815847650,36250,36250,36300,36250,3287
|
|
20230808,135300,45696690300,36250,36250,36300,36250,6633
|
|
20230808,135200,45456241950,36250,36300,36350,36250,1533
|
|
20230808,135100,45400599650,36300,36300,36350,36300,1386
|
|
20230808,135000,45350282150,36300,36350,36350,36300,1625
|
|
20230808,134900,45291292650,36300,36300,36350,36300,1508
|
|
20230808,134800,45236550550,36300,36300,36350,36300,938
|
|
20230808,134700,45202496750,36300,36300,36350,36300,2024
|
|
20230808,134600,45129021950,36300,36300,36350,36250,2083
|
|
20230808,134500,45053398350,36300,36300,36350,36300,4866
|
|
20230808,134400,44876761700,36350,36300,36350,36300,2975
|
|
20230808,134300,44768751550,36350,36300,36350,36300,2461
|
|
20230808,134200,44679414150,36300,36350,36350,36300,1837
|
|
20230808,134100,44612724950,36350,36300,36350,36300,676
|
|
20230808,134000,44588181800,36300,36350,36400,36300,5241
|
|
20230808,133900,44397676500,36400,36450,36450,36400,7016
|
|
20230808,133800,44142289900,36450,36450,36450,36400,359
|
|
20230808,133700,44129210750,36450,36450,36500,36450,1446
|
|
20230808,133600,44076500900,36450,36450,36500,36450,2063
|
|
20230808,133500,44001301550,36500,36500,36500,36450,1126
|
|
20230808,133400,43960227600,36500,36450,36500,36450,435
|
|
20230808,133300,43944370650,36500,36450,36500,36450,284
|
|
20230808,133200,43934015950,36450,36500,36500,36450,779
|
|
20230808,133100,43905617350,36450,36450,36500,36450,677
|
|
20230808,133000,43880936200,36450,36500,36500,36450,334
|
|
20230808,132900,43868756000,36450,36450,36500,36450,499
|
|
20230808,132800,43850565450,36450,36450,36500,36450,379
|
|
20230808,132700,43836745900,36450,36450,36500,36450,495
|
|
20230808,132600,43818701500,36500,36500,36500,36450,394
|
|
20230808,132500,43804336300,36500,36500,36500,36450,1188
|
|
20230808,132400,43761028100,36450,36450,36500,36450,189
|
|
20230808,132300,43754137600,36450,36450,36500,36450,1580
|
|
20230808,132200,43696545600,36450,36450,36500,36450,1833
|
|
20230808,132100,43629727950,36450,36500,36550,36450,3840
|
|
20230808,132000,43489697150,36500,36500,36550,36500,1615
|
|
20230808,131900,43430747250,36500,36500,36550,36500,2025
|
|
20230808,131800,43356820800,36550,36500,36550,36500,162
|
|
20230808,131700,43350903550,36550,36500,36550,36500,410
|
|
20230808,131600,43335936950,36550,36450,36550,36450,1251
|
|
20230808,131500,43290274100,36500,36500,36550,36500,2679
|
|
20230808,131400,43192470600,36500,36500,36550,36500,456
|
|
20230808,131300,43175825100,36550,36550,36550,36500,867
|
|
20230808,131200,43144175700,36500,36550,36550,36500,461
|
|
20230808,131100,43127344950,36500,36500,36550,36500,268
|
|
20230808,131000,43117550700,36500,36500,36550,36500,1677
|
|
20230808,130900,43056339500,36500,36500,36550,36500,1718
|
|
20230808,130800,42993606150,36500,36500,36550,36500,1187
|
|
20230808,130700,42950280100,36550,36500,36550,36500,288
|
|
20230808,130600,42939761800,36500,36550,36550,36500,717
|
|
20230808,130500,42913587600,36500,36500,36550,36500,1014
|
|
20230808,130400,42876574400,36500,36500,36550,36500,313
|
|
20230808,130300,42865148850,36500,36550,36600,36500,3755
|
|
20230808,130200,42727968250,36550,36600,36600,36550,1553
|
|
20230808,130100,42671182000,36600,36550,36600,36550,843
|
|
20230808,130000,42640365350,36550,36600,36600,36550,914
|
|
20230808,125900,42606952900,36600,36550,36600,36550,363
|
|
20230808,125800,42593669800,36550,36550,36600,36550,841
|
|
20230808,125700,42562920150,36550,36600,36600,36550,287
|
|
20230808,125600,42552426650,36550,36550,36600,36550,654
|
|
20230808,125500,42528500400,36550,36550,36600,36550,428
|
|
20230808,125400,42512843150,36550,36650,36650,36550,1974
|
|
20230808,125300,42440599500,36650,36600,36650,36600,636
|
|
20230808,125200,42417294900,36650,36600,36650,36600,3504
|
|
20230808,125100,42289044750,36550,36600,36600,36550,1077
|
|
20230808,125000,42249631750,36550,36600,36600,36550,879
|
|
20230808,124900,42217462150,36600,36550,36600,36550,423
|
|
20230808,124800,42201982150,36600,36550,36600,36500,1151
|
|
20230808,124700,42159909600,36550,36500,36550,36500,729
|
|
20230808,124600,42133282550,36500,36550,36550,36500,1108
|
|
20230808,124500,42092837000,36550,36500,36550,36450,1950
|
|
20230808,124400,42021684950,36500,36500,36500,36450,1154
|
|
20230808,124300,41979565900,36450,36400,36450,36400,1058
|
|
20230808,124200,41941007250,36450,36500,36550,36400,8467
|
|
20230808,124100,41632182500,36500,36600,36600,36500,2104
|
|
20230808,124000,41555284550,36550,36550,36550,36500,4182
|
|
20230808,123900,41402433100,36500,36500,36550,36500,468
|
|
20230808,123800,41385349750,36500,36550,36550,36500,357
|
|
20230808,123700,41372315200,36500,36500,36550,36500,458
|
|
20230808,123600,41355583550,36550,36550,36550,36500,456
|
|
20230808,123500,41338918350,36550,36500,36550,36500,116
|
|
20230808,123400,41334683250,36500,36500,36550,36500,276
|
|
20230808,123300,41324606850,36550,36550,36550,36500,209
|
|
20230808,123200,41316972000,36550,36450,36550,36450,974
|
|
20230808,123100,41281420500,36500,36450,36500,36450,725
|
|
20230808,123000,41254978900,36450,36500,36500,36450,242
|
|
20230808,122900,41246152100,36450,36450,36500,36400,832
|
|
20230808,122800,41215838300,36400,36450,36450,36400,382
|
|
20230808,122700,41201921100,36450,36500,36500,36450,567
|
|
20230808,122600,41181249950,36450,36450,36500,36450,193
|
|
20230808,122500,41174213350,36450,36450,36450,36400,785
|
|
20230808,122400,41145601200,36450,36500,36500,36450,210
|
|
20230808,122300,41137939200,36500,36500,36500,36450,327
|
|
20230808,122200,41126006700,36500,36400,36500,36350,1790
|
|
20230808,122100,41060821950,36400,36450,36450,36350,6087
|
|
20230808,122000,40839265900,36450,36450,36500,36400,2998
|
|
20230808,121900,40729946700,36500,36600,36600,36500,3472
|
|
20230808,121800,40603151850,36600,36600,36650,36600,791
|
|
20230808,121700,40574199800,36600,36600,36650,36600,199
|
|
20230808,121600,40566912100,36650,36600,36650,36600,499
|
|
20230808,121500,40548647400,36600,36650,36650,36600,465
|
|
20230808,121400,40531626900,36600,36600,36650,36600,1308
|
|
20230808,121300,40483750250,36600,36650,36650,36600,1844
|
|
20230808,121200,40416244500,36650,36650,36650,36600,1255
|
|
20230808,121100,40370248800,36650,36650,36650,36600,271
|
|
20230808,121000,40360317100,36650,36650,36650,36650,36
|
|
20230808,120900,40358997700,36600,36650,36650,36600,240
|
|
20230808,120800,40350213100,36600,36600,36650,36600,292
|
|
20230808,120700,40339522150,36650,36550,36650,36500,2612
|
|
20230808,120600,40243987450,36550,36550,36600,36550,438
|
|
20230808,120500,40227977050,36550,36600,36600,36550,1119
|
|
20230808,120400,40187075000,36600,36600,36600,36550,309
|
|
20230808,120300,40175772750,36600,36600,36650,36600,1061
|
|
20230808,120200,40136938400,36600,36600,36650,36600,580
|
|
20230808,120100,40115706950,36600,36600,36650,36600,134
|
|
20230808,120000,40110799250,36600,36650,36650,36600,561
|
|
20230808,115900,40090263950,36600,36650,36650,36600,629
|
|
20230808,115800,40067212550,36600,36600,36600,36500,2720
|
|
20230808,115700,39967746700,36600,36650,36650,36550,3860
|
|
20230808,115600,39826491200,36650,36750,36750,36650,3116
|
|
20230808,115500,39712226400,36750,36750,36800,36700,1680
|
|
20230808,115400,39650491300,36800,36800,36800,36750,421
|
|
20230808,115300,39635002900,36800,36800,36800,36750,1042
|
|
20230808,115200,39596691600,36750,36750,36800,36750,371
|
|
20230808,115100,39583053500,36800,36750,36800,36750,478
|
|
20230808,115000,39565477800,36750,36800,36800,36750,265
|
|
20230808,114900,39555738000,36800,36750,36800,36750,384
|
|
20230808,114800,39541618650,36800,36800,36800,36750,468
|
|
20230808,114700,39524408700,36750,36750,36800,36750,732
|
|
20230808,114600,39497505300,36800,36750,36800,36700,1011
|
|
20230808,114500,39460353150,36750,36750,36750,36700,393
|
|
20230808,114400,39445914100,36700,36700,36750,36700,1048
|
|
20230808,114300,39407408200,36700,36700,36750,36700,214
|
|
20230808,114200,39399554000,36700,36750,36800,36700,2134
|
|
20230808,114100,39321158350,36800,36800,36850,36800,984
|
|
20230808,114000,39284934200,36800,36850,36850,36800,632
|
|
20230808,113900,39261657300,36900,36850,36900,36800,1473
|
|
20230808,113800,39207379350,36850,36850,36900,36850,1645
|
|
20230808,113700,39146756750,36850,36850,36900,36800,1608
|
|
20230808,113600,39087551550,36850,36850,36850,36800,1325
|
|
20230808,113500,39038775300,36850,36850,36900,36800,1143
|
|
20230808,113400,38996655150,36850,36850,36900,36800,1978
|
|
20230808,113300,38923761600,36850,36700,36850,36700,2851
|
|
20230808,113200,38819003550,36700,36700,36750,36700,1231
|
|
20230808,113100,38773820500,36750,36700,36750,36700,342
|
|
20230808,113000,38761268900,36700,36700,36750,36700,829
|
|
20230808,112900,38730843700,36700,36750,36800,36700,2333
|
|
20230808,112800,38645172250,36750,36750,36800,36700,838
|
|
20230808,112700,38614404850,36750,36800,36850,36750,964
|
|
20230808,112600,38578956650,36800,36800,36850,36750,927
|
|
20230808,112500,38544858550,36850,36750,36850,36700,947
|
|
20230808,112400,38510024850,36750,36750,36750,36700,953
|
|
20230808,112300,38475002900,36800,36800,36800,36750,528
|
|
20230808,112200,38455572550,36800,36850,36850,36800,1713
|
|
20230808,112100,38392472200,36850,36800,36850,36750,472
|
|
20230808,112000,38375103150,36850,36750,36850,36650,846
|
|
20230808,111900,38344013550,36750,36900,36900,36700,2879
|
|
20230808,111800,38237917750,36900,36750,36950,36750,6593
|
|
20230808,111700,37994864950,36750,36750,36800,36700,999
|
|
20230808,111600,37958143700,36750,36750,36800,36750,1383
|
|
20230808,111500,37907315350,36750,36700,36750,36700,740
|
|
20230808,111400,37880153300,36700,36800,36800,36700,626
|
|
20230808,111300,37857154200,36800,36700,36800,36700,3581
|
|
20230808,111200,37725505300,36700,36700,36750,36700,1564
|
|
20230808,111100,37668097650,36700,36700,36750,36700,840
|
|
20230808,111000,37637253500,36750,36700,36750,36700,431
|
|
20230808,110900,37621424300,36700,36700,36750,36650,3197
|
|
20230808,110800,37504065450,36700,36650,36700,36650,1237
|
|
20230808,110700,37458726400,36700,36650,36700,36650,338
|
|
20230808,110600,37446335200,36650,36600,36700,36550,1536
|
|
20230808,110500,37390089200,36600,36600,36650,36600,766
|
|
20230808,110400,37362052250,36600,36500,36700,36500,2042
|
|
20230808,110300,37287244250,36500,36550,36600,36450,1637
|
|
20230808,110200,37227453500,36650,36550,36650,36550,720
|
|
20230808,110100,37201098300,36600,36600,36650,36550,3381
|
|
20230808,110000,37077448600,36600,36650,36700,36600,1223
|
|
20230808,105900,37032617850,36650,36600,36700,36600,4493
|
|
20230808,105800,36867836950,36650,36700,36750,36550,4508
|
|
20230808,105700,36702776900,36750,36750,36800,36750,2010
|
|
20230808,105600,36628905350,36800,36850,36850,36750,1473
|
|
20230808,105500,36574733150,36850,36850,36850,36800,625
|
|
20230808,105400,36551729650,36800,36800,36850,36750,2595
|
|
20230808,105300,36456233100,36800,36850,36900,36800,4916
|
|
20230808,105200,36275051750,36900,36800,36900,36750,4531
|
|
20230808,105100,36108189000,36800,36800,36850,36750,2467
|
|
20230808,105000,36017405650,36800,36650,36800,36650,3438
|
|
20230808,104900,35891136550,36700,36700,36700,36650,272
|
|
20230808,104800,35881154450,36700,36700,36750,36700,2509
|
|
20230808,104700,35789064750,36700,36650,36700,36650,1842
|
|
20230808,104600,35721465500,36650,36650,36700,36650,787
|
|
20230808,104500,35692610150,36650,36650,36700,36600,4258
|
|
20230808,104400,35536539100,36600,36600,36650,36550,2039
|
|
20230808,104300,35461919700,36600,36550,36650,36550,6662
|
|
20230808,104200,35218226350,36550,36550,36600,36550,1550
|
|
20230808,104100,35161570950,36550,36550,36600,36500,4612
|
|
20230808,104000,34993010600,36550,36600,36600,36550,1726
|
|
20230808,103900,34929909750,36600,36550,36600,36550,2159
|
|
20230808,103800,34850967500,36500,36450,36550,36400,2605
|
|
20230808,103700,34755984800,36400,36400,36450,36400,1235
|
|
20230808,103600,34711010450,36400,36400,36450,36350,2021
|
|
20230808,103500,34637429450,36450,36550,36600,36450,2014
|
|
20230808,103400,34563879050,36550,36600,36600,36550,278
|
|
20230808,103300,34553708350,36600,36550,36650,36550,2825
|
|
20230808,103200,34450297450,36600,36350,36600,36350,3406
|
|
20230808,103100,34326048000,36350,36350,36400,36300,3617
|
|
20230808,103000,34194581000,36300,36300,36350,36300,1427
|
|
20230808,102900,34142763850,36300,36300,36350,36250,2938
|
|
20230808,102800,34036148200,36300,36300,36300,36250,3217
|
|
20230808,102700,33919387200,36250,36300,36300,36250,757
|
|
20230808,102600,33891916400,36300,36300,36350,36250,2068
|
|
20230808,102500,33816843900,36300,36300,36350,36300,2042
|
|
20230808,102400,33742706300,36300,36250,36350,36250,2564
|
|
20230808,102300,33649635800,36250,36400,36400,36250,6166
|
|
20230808,102200,33425802350,36450,36500,36550,36400,3485
|
|
20230808,102100,33298630000,36550,36450,36550,36450,3411
|
|
20230808,102000,33174205850,36500,36300,36500,36300,5038
|
|
20230808,101900,32990854300,36350,36350,36350,36300,3276
|
|
20230808,101800,32871895600,36300,36400,36400,36300,5814
|
|
20230808,101700,32660604400,36400,36400,36400,36350,1843
|
|
20230808,101600,32593521500,36400,36400,36450,36400,1154
|
|
20230808,101500,32551510200,36450,36400,36450,36350,1680
|
|
20230808,101400,32490331850,36400,36400,36450,36350,5063
|
|
20230808,101300,32306061350,36400,36450,36500,36400,8778
|
|
20230808,101200,31986159050,36500,36550,36600,36450,4456
|
|
20230808,101100,31823447150,36600,36550,36600,36550,2125
|
|
20230808,101000,31745724450,36600,36600,36600,36550,1374
|
|
20230808,100900,31695445950,36550,36550,36600,36500,1230
|
|
20230808,100800,31650476650,36550,36550,36550,36500,2954
|
|
20230808,100700,31542554850,36550,36550,36550,36500,1771
|
|
20230808,100600,31477849450,36550,36600,36600,36500,2603
|
|
20230808,100500,31382726450,36600,36600,36650,36550,1915
|
|
20230808,100400,31312621700,36600,36700,36700,36600,3523
|
|
20230808,100300,31183427600,36650,36600,36700,36550,2987
|
|
20230808,100200,31074049100,36550,36450,36550,36400,22270
|
|
20230808,100100,30261983600,36400,36550,36600,36400,16825
|
|
20230808,100000,29648095950,36550,36650,36650,36550,6370
|
|
20230808,095900,29415105350,36650,36650,36700,36600,3682
|
|
20230808,095800,29280271400,36650,36700,36700,36650,3940
|
|
20230808,095700,29135823700,36700,36650,36700,36600,1717
|
|
20230808,095600,29072893850,36650,36650,36650,36600,4954
|
|
20230808,095500,28891377100,36650,36800,36850,36650,20281
|
|
20230808,095400,28146799800,36800,36900,36900,36800,2182
|
|
20230808,095300,28066370300,36850,36850,36900,36850,2554
|
|
20230808,095200,27972144400,36900,36800,36900,36800,1622
|
|
20230808,095100,27912360900,36850,36750,36850,36750,7825
|
|
20230808,095000,27624470400,36750,36750,36800,36750,2033
|
|
20230808,094900,27549726850,36800,36750,36800,36750,1365
|
|
20230808,094800,27499542900,36800,36750,36800,36750,4228
|
|
20230808,094700,27344145050,36750,36800,36800,36700,4948
|
|
20230808,094600,27162334100,36750,36850,36850,36750,4229
|
|
20230808,094500,27006700300,36850,36950,37000,36800,5474
|
|
20230808,094400,26804660050,36950,36950,37000,36900,3919
|
|
20230808,094300,26659841150,36950,36750,36950,36700,12565
|
|
20230808,094200,26197807300,36750,36750,36750,36650,4581
|
|
20230808,094100,26029643800,36750,36750,36750,36650,6828
|
|
20230808,094000,25779099200,36750,36850,36850,36700,6679
|
|
20230808,093900,25533409550,36900,36850,36900,36750,7842
|
|
20230808,093800,25244819950,36800,36700,36850,36700,8417
|
|
20230808,093700,24935127850,36800,37050,37100,36700,20093
|
|
20230808,093600,24193486400,37050,37000,37100,37000,5940
|
|
20230808,093500,23973338200,37050,37050,37100,37000,7447
|
|
20230808,093400,23697536150,37050,37200,37250,37050,16659
|
|
20230808,093300,23078857400,37200,37400,37400,37200,15124
|
|
20230808,093200,22514530800,37400,37350,37400,37300,8304
|
|
20230808,093100,22204343600,37300,37500,37550,37300,24354
|
|
20230808,093000,21292303300,37450,37500,37550,37450,14308
|
|
20230808,092900,20755745850,37550,37500,37650,37450,32236
|
|
20230808,092800,19544805000,37450,37400,37500,37350,15965
|
|
20230808,092700,18946907350,37400,37200,37500,37200,23740
|
|
20230808,092600,18059584000,37250,37550,37550,37200,37822
|
|
20230808,092500,16645504000,37550,37550,37600,37450,46244
|
|
20230808,092400,14909803850,37600,37200,37600,37150,62185
|
|
20230808,092300,12583248100,37200,36750,37200,36750,39118
|
|
20230808,092200,11133779200,36750,36550,36800,36500,4626
|
|
20230808,092100,10963951900,36700,36550,36700,36400,18222
|
|
20230808,092000,10298366250,36550,36750,36750,36550,6867
|
|
20230808,091900,10046736750,36750,36900,36900,36700,8003
|
|
20230808,091800,9752038200,36900,36750,36900,36750,6705
|
|
20230808,091700,9504903500,36750,36700,36750,36650,3786
|
|
20230808,091600,9365961300,36700,36550,36700,36500,5147
|
|
20230808,091500,9177442300,36550,36600,36600,36500,5487
|
|
20230808,091400,8977005600,36600,36750,36750,36550,5436
|
|
20230808,091300,8777994050,36750,36700,36800,36700,6998
|
|
20230808,091200,8520818500,36700,36650,36750,36650,4674
|
|
20230808,091100,8349301800,36650,36700,36700,36600,5763
|
|
20230808,091000,8138152700,36700,37050,37050,36700,18564
|
|
20230808,090900,7452239800,37000,37050,37050,36950,28314
|
|
20230808,090800,6404392450,37000,37050,37050,36850,18663
|
|
20230808,090700,5714366550,37000,37000,37050,36950,12952
|
|
20230808,090600,5235131900,37000,36950,37000,36850,11480
|
|
20230808,090500,4811114900,36950,36950,37000,36900,11705
|
|
20230808,090400,4378675000,36950,36950,37000,36750,21213
|
|
20230808,090300,3595609400,36950,36650,36950,36600,14768
|
|
20230808,090200,3051398450,36650,36800,36800,36550,12360
|
|
20230808,090100,2598071100,36800,36800,36850,36750,12748
|
|
20230808,090000,2128995250,36800,37050,37150,36750,57490
|