711 lines
39 KiB
CSV
711 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,204800,115074838450,32100,32100,32100,32100,45783
|
|
20230810,204700,115074838450,32100,32100,32100,32100,0
|
|
20230810,204600,115074838450,32100,32100,32100,32100,0
|
|
20230810,204500,115074838450,32100,32100,32100,32100,0
|
|
20230810,204400,115074838450,32100,32100,32100,32100,0
|
|
20230810,204300,115074838450,32100,32100,32100,32100,0
|
|
20230810,204200,115074838450,32100,32100,32100,32100,0
|
|
20230810,204100,115074838450,32100,32100,32100,32100,0
|
|
20230810,204000,115074838450,32100,32100,32100,32100,0
|
|
20230810,203900,115074838450,32100,32100,32100,32100,0
|
|
20230810,203800,115074838450,32100,32100,32100,32100,0
|
|
20230810,203700,115074838450,32100,32100,32100,32100,0
|
|
20230810,203600,115074838450,32100,32100,32100,32100,0
|
|
20230810,203500,115074838450,32100,32100,32100,32100,0
|
|
20230810,203400,115074838450,32100,32100,32100,32100,0
|
|
20230810,203300,115074838450,32100,32100,32100,32100,0
|
|
20230810,203200,115074838450,32100,32100,32100,32100,0
|
|
20230810,203100,115074838450,32100,32100,32100,32100,0
|
|
20230810,203000,115074838450,32100,32100,32100,32100,0
|
|
20230810,202900,115074838450,32100,32100,32100,32100,0
|
|
20230810,202800,115074838450,32100,32100,32100,32100,0
|
|
20230810,202700,115074838450,32100,32100,32100,32100,0
|
|
20230810,202600,115074838450,32100,32100,32100,32100,0
|
|
20230810,202500,115074838450,32100,32100,32100,32100,0
|
|
20230810,202400,115074838450,32100,32100,32100,32100,0
|
|
20230810,202300,115074838450,32100,32100,32100,32100,0
|
|
20230810,202200,115074838450,32100,32100,32100,32100,0
|
|
20230810,202100,115074838450,32100,32100,32100,32100,0
|
|
20230810,202000,115074838450,32100,32100,32100,32100,0
|
|
20230810,201900,115074838450,32100,32100,32100,32100,0
|
|
20230810,201800,115074838450,32100,32100,32100,32100,45783
|
|
20230810,201700,115074838450,32100,32100,32100,32100,0
|
|
20230810,201600,115074838450,32100,32100,32100,32100,0
|
|
20230810,201500,115074838450,32100,32100,32100,32100,0
|
|
20230810,201400,115074838450,32100,32100,32100,32100,0
|
|
20230810,201300,115074838450,32100,32100,32100,32100,0
|
|
20230810,201200,115074838450,32100,32100,32100,32100,0
|
|
20230810,201100,115074838450,32100,32100,32100,32100,0
|
|
20230810,201000,115074838450,32100,32100,32100,32100,0
|
|
20230810,200900,115074838450,32100,32100,32100,32100,0
|
|
20230810,200800,115074838450,32100,32100,32100,32100,0
|
|
20230810,200700,115074838450,32100,32100,32100,32100,0
|
|
20230810,200600,115074838450,32100,32100,32100,32100,0
|
|
20230810,200500,115074838450,32100,32100,32100,32100,0
|
|
20230810,200400,115074838450,32100,32100,32100,32100,0
|
|
20230810,200300,115074838450,32100,32100,32100,32100,0
|
|
20230810,200200,115074838450,32100,32100,32100,32100,0
|
|
20230810,200100,115074838450,32100,32100,32100,32100,0
|
|
20230810,200000,115074838450,32100,32100,32100,32100,0
|
|
20230810,195900,115074838450,32100,32100,32100,32100,0
|
|
20230810,195800,115074838450,32100,32100,32100,32100,0
|
|
20230810,195700,115074838450,32100,32100,32100,32100,0
|
|
20230810,195600,115074838450,32100,32100,32100,32100,0
|
|
20230810,195500,115074838450,32100,32100,32100,32100,0
|
|
20230810,195400,115074838450,32100,32100,32100,32100,0
|
|
20230810,195300,115074838450,32100,32100,32100,32100,0
|
|
20230810,195200,115074838450,32100,32100,32100,32100,0
|
|
20230810,195100,115074838450,32100,32100,32100,32100,0
|
|
20230810,195000,115074838450,32100,32100,32100,32100,0
|
|
20230810,194900,115074838450,32100,32100,32100,32100,0
|
|
20230810,194800,115074838450,32100,32100,32100,32100,45783
|
|
20230810,194700,115074838450,32100,32100,32100,32100,0
|
|
20230810,194600,115074838450,32100,32100,32100,32100,0
|
|
20230810,194500,115074838450,32100,32100,32100,32100,0
|
|
20230810,194400,115074838450,32100,32100,32100,32100,0
|
|
20230810,194300,115074838450,32100,32100,32100,32100,0
|
|
20230810,194200,115074838450,32100,32100,32100,32100,0
|
|
20230810,194100,115074838450,32100,32100,32100,32100,0
|
|
20230810,194000,115074838450,32100,32100,32100,32100,0
|
|
20230810,193900,115074838450,32100,32100,32100,32100,0
|
|
20230810,193800,115074838450,32100,32100,32100,32100,0
|
|
20230810,193700,115074838450,32100,32100,32100,32100,0
|
|
20230810,193600,115074838450,32100,32100,32100,32100,0
|
|
20230810,193500,115074838450,32100,32100,32100,32100,0
|
|
20230810,193400,115074838450,32100,32100,32100,32100,0
|
|
20230810,193300,115074838450,32100,32100,32100,32100,0
|
|
20230810,193200,115074838450,32100,32100,32100,32100,0
|
|
20230810,193100,115074838450,32100,32100,32100,32100,0
|
|
20230810,193000,115074838450,32100,32100,32100,32100,0
|
|
20230810,192900,115074838450,32100,32100,32100,32100,0
|
|
20230810,192800,115074838450,32100,32100,32100,32100,0
|
|
20230810,192700,115074838450,32100,32100,32100,32100,0
|
|
20230810,192600,115074838450,32100,32100,32100,32100,0
|
|
20230810,192500,115074838450,32100,32100,32100,32100,0
|
|
20230810,192400,115074838450,32100,32100,32100,32100,0
|
|
20230810,192300,115074838450,32100,32100,32100,32100,0
|
|
20230810,192200,115074838450,32100,32100,32100,32100,0
|
|
20230810,192100,115074838450,32100,32100,32100,32100,0
|
|
20230810,192000,115074838450,32100,32100,32100,32100,0
|
|
20230810,191900,115074838450,32100,32100,32100,32100,0
|
|
20230810,191800,115074838450,32100,32100,32100,32100,45783
|
|
20230810,191700,115074838450,32100,32100,32100,32100,0
|
|
20230810,191600,115074838450,32100,32100,32100,32100,0
|
|
20230810,191500,115074838450,32100,32100,32100,32100,0
|
|
20230810,191400,115074838450,32100,32100,32100,32100,0
|
|
20230810,191300,115074838450,32100,32100,32100,32100,0
|
|
20230810,191200,115074838450,32100,32100,32100,32100,0
|
|
20230810,191100,115074838450,32100,32100,32100,32100,0
|
|
20230810,191000,115074838450,32100,32100,32100,32100,0
|
|
20230810,190900,115074838450,32100,32100,32100,32100,0
|
|
20230810,190800,115074838450,32100,32100,32100,32100,0
|
|
20230810,190700,115074838450,32100,32100,32100,32100,0
|
|
20230810,190600,115074838450,32100,32100,32100,32100,0
|
|
20230810,190500,115074838450,32100,32100,32100,32100,0
|
|
20230810,190400,115074838450,32100,32100,32100,32100,0
|
|
20230810,190300,115074838450,32100,32100,32100,32100,0
|
|
20230810,190200,115074838450,32100,32100,32100,32100,0
|
|
20230810,190100,115074838450,32100,32100,32100,32100,0
|
|
20230810,190000,115074838450,32100,32100,32100,32100,0
|
|
20230810,185900,115074838450,32100,32100,32100,32100,0
|
|
20230810,185800,115074838450,32100,32100,32100,32100,0
|
|
20230810,185700,115074838450,32100,32100,32100,32100,0
|
|
20230810,185600,115074838450,32100,32100,32100,32100,0
|
|
20230810,185500,115074838450,32100,32100,32100,32100,0
|
|
20230810,185400,115074838450,32100,32100,32100,32100,0
|
|
20230810,185300,115074838450,32100,32100,32100,32100,0
|
|
20230810,185200,115074838450,32100,32100,32100,32100,0
|
|
20230810,185100,115074838450,32100,32100,32100,32100,0
|
|
20230810,185000,115074838450,32100,32100,32100,32100,0
|
|
20230810,184900,115074838450,32100,32100,32100,32100,0
|
|
20230810,184800,115074838450,32100,32100,32100,32100,45783
|
|
20230810,184700,115074838450,32100,32100,32100,32100,0
|
|
20230810,184600,115074838450,32100,32100,32100,32100,0
|
|
20230810,184500,115074838450,32100,32100,32100,32100,0
|
|
20230810,184400,115074838450,32100,32100,32100,32100,0
|
|
20230810,184300,115074838450,32100,32100,32100,32100,0
|
|
20230810,184200,115074838450,32100,32100,32100,32100,0
|
|
20230810,184100,115074838450,32100,32100,32100,32100,0
|
|
20230810,184000,115074838450,32100,32100,32100,32100,0
|
|
20230810,183900,115074838450,32100,32100,32100,32100,0
|
|
20230810,183800,115074838450,32100,32100,32100,32100,0
|
|
20230810,183700,115074838450,32100,32100,32100,32100,0
|
|
20230810,183600,115074838450,32100,32100,32100,32100,0
|
|
20230810,183500,115074838450,32100,32100,32100,32100,0
|
|
20230810,183400,115074838450,32100,32100,32100,32100,0
|
|
20230810,183300,115074838450,32100,32100,32100,32100,0
|
|
20230810,183200,115074838450,32100,32100,32100,32100,0
|
|
20230810,183100,115074838450,32100,32100,32100,32100,0
|
|
20230810,183000,115074838450,32100,32100,32100,32100,0
|
|
20230810,182900,115074838450,32100,32100,32100,32100,0
|
|
20230810,182800,115074838450,32100,32100,32100,32100,0
|
|
20230810,182700,115074838450,32100,32100,32100,32100,0
|
|
20230810,182600,115074838450,32100,32100,32100,32100,0
|
|
20230810,182500,115074838450,32100,32100,32100,32100,0
|
|
20230810,182400,115074838450,32100,32100,32100,32100,0
|
|
20230810,182300,115074838450,32100,32100,32100,32100,0
|
|
20230810,182200,115074838450,32100,32100,32100,32100,0
|
|
20230810,182100,115074838450,32100,32100,32100,32100,0
|
|
20230810,182000,115074838450,32100,32100,32100,32100,0
|
|
20230810,181900,115074838450,32100,32100,32100,32100,0
|
|
20230810,181800,115074838450,32100,32100,32100,32100,45783
|
|
20230810,181700,115074838450,32100,32100,32100,32100,0
|
|
20230810,181600,115074838450,32100,32100,32100,32100,0
|
|
20230810,181500,115074838450,32100,32100,32100,32100,0
|
|
20230810,181400,115074838450,32100,32100,32100,32100,0
|
|
20230810,181300,115074838450,32100,32100,32100,32100,0
|
|
20230810,181200,115074838450,32100,32100,32100,32100,0
|
|
20230810,181100,115074838450,32100,32100,32100,32100,0
|
|
20230810,181000,115074838450,32100,32100,32100,32100,0
|
|
20230810,180900,115074838450,32100,32100,32100,32100,0
|
|
20230810,180800,115074838450,32100,32100,32100,32100,0
|
|
20230810,180700,115074838450,32100,32100,32100,32100,0
|
|
20230810,180600,115074838450,32100,32100,32100,32100,0
|
|
20230810,180500,115074838450,32100,32100,32100,32100,0
|
|
20230810,180400,115074838450,32100,32100,32100,32100,0
|
|
20230810,180300,115074838450,32100,32100,32100,32100,0
|
|
20230810,180200,115074838450,32100,32100,32100,32100,0
|
|
20230810,180100,115074838450,32100,32100,32100,32100,0
|
|
20230810,180000,115074838450,32100,32100,32100,32100,0
|
|
20230810,175900,115074838450,32100,32100,32100,32100,0
|
|
20230810,175800,115074838450,32100,32100,32100,32100,0
|
|
20230810,175700,115074838450,32100,32100,32100,32100,0
|
|
20230810,175600,115074838450,32100,32100,32100,32100,0
|
|
20230810,175500,115074838450,32100,32100,32100,32100,0
|
|
20230810,175400,115074838450,32100,32100,32100,32100,0
|
|
20230810,175300,115074838450,32100,32100,32100,32100,0
|
|
20230810,175200,115074838450,32100,32100,32100,32100,0
|
|
20230810,175100,115074838450,32100,32100,32100,32100,0
|
|
20230810,175000,115074838450,32100,32100,32100,32100,0
|
|
20230810,174900,115074838450,32100,32100,32100,32100,0
|
|
20230810,174800,115074838450,32100,32100,32100,32100,45783
|
|
20230810,174700,115074838450,32100,32100,32100,32100,0
|
|
20230810,174600,115074838450,32100,32100,32100,32100,0
|
|
20230810,174500,115074838450,32100,32100,32100,32100,0
|
|
20230810,174400,115074838450,32100,32100,32100,32100,0
|
|
20230810,174300,115074838450,32100,32100,32100,32100,0
|
|
20230810,174200,115074838450,32100,32100,32100,32100,0
|
|
20230810,174100,115074838450,32100,32100,32100,32100,0
|
|
20230810,174000,115074838450,32100,32100,32100,32100,0
|
|
20230810,173900,115074838450,32100,32100,32100,32100,0
|
|
20230810,173800,115074838450,32100,32100,32100,32100,0
|
|
20230810,173700,115074838450,32100,32100,32100,32100,0
|
|
20230810,173600,115074838450,32100,32100,32100,32100,0
|
|
20230810,173500,115074838450,32100,32100,32100,32100,0
|
|
20230810,173400,115074838450,32100,32100,32100,32100,0
|
|
20230810,173300,115074838450,32100,32100,32100,32100,0
|
|
20230810,173200,115074838450,32100,32100,32100,32100,0
|
|
20230810,173100,115074838450,32100,32100,32100,32100,0
|
|
20230810,173000,115074838450,32100,32100,32100,32100,0
|
|
20230810,172900,115074838450,32100,32100,32100,32100,0
|
|
20230810,172800,115074838450,32100,32100,32100,32100,0
|
|
20230810,172700,115074838450,32100,32100,32100,32100,0
|
|
20230810,172600,115074838450,32100,32100,32100,32100,0
|
|
20230810,172500,115074838450,32100,32100,32100,32100,0
|
|
20230810,172400,115074838450,32100,32100,32100,32100,0
|
|
20230810,172300,115074838450,32100,32100,32100,32100,0
|
|
20230810,172200,115074838450,32100,32100,32100,32100,0
|
|
20230810,172100,115074838450,32100,32100,32100,32100,0
|
|
20230810,172000,115074838450,32100,32100,32100,32100,0
|
|
20230810,171900,115074838450,32100,32100,32100,32100,0
|
|
20230810,171800,115074838450,32100,32100,32100,32100,45783
|
|
20230810,171700,115074838450,32100,32100,32100,32100,0
|
|
20230810,171600,115074838450,32100,32100,32100,32100,0
|
|
20230810,171500,115074838450,32100,32100,32100,32100,0
|
|
20230810,171400,115074838450,32100,32100,32100,32100,0
|
|
20230810,171300,115074838450,32100,32100,32100,32100,0
|
|
20230810,171200,115074838450,32100,32100,32100,32100,0
|
|
20230810,171100,115074838450,32100,32100,32100,32100,0
|
|
20230810,171000,115074838450,32100,32100,32100,32100,0
|
|
20230810,170900,115074838450,32100,32100,32100,32100,0
|
|
20230810,170800,115074838450,32100,32100,32100,32100,0
|
|
20230810,170700,115074838450,32100,32100,32100,32100,0
|
|
20230810,170600,115074838450,32100,32100,32100,32100,0
|
|
20230810,170500,115074838450,32100,32100,32100,32100,0
|
|
20230810,170400,115074838450,32100,32100,32100,32100,0
|
|
20230810,170300,115074838450,32100,32100,32100,32100,0
|
|
20230810,170200,115074838450,32100,32100,32100,32100,0
|
|
20230810,170100,115074838450,32100,32100,32100,32100,0
|
|
20230810,170000,115074838450,32100,32100,32100,32100,0
|
|
20230810,165900,115074838450,32100,32100,32100,32100,0
|
|
20230810,165800,115074838450,32100,32100,32100,32100,0
|
|
20230810,165700,115074838450,32100,32100,32100,32100,0
|
|
20230810,165600,115074838450,32100,32100,32100,32100,0
|
|
20230810,165500,115074838450,32100,32100,32100,32100,0
|
|
20230810,165400,115074838450,32100,32100,32100,32100,0
|
|
20230810,165300,115074838450,32100,32100,32100,32100,0
|
|
20230810,165200,115074838450,32100,32100,32100,32100,0
|
|
20230810,165100,115074838450,32100,32100,32100,32100,0
|
|
20230810,165000,115074838450,32100,32100,32100,32100,0
|
|
20230810,164900,115074838450,32100,32100,32100,32100,0
|
|
20230810,164800,115074838450,32100,32100,32100,32100,45783
|
|
20230810,164700,115074838450,32100,32100,32100,32100,0
|
|
20230810,164600,115074838450,32100,32100,32100,32100,0
|
|
20230810,164500,115074838450,32100,32100,32100,32100,0
|
|
20230810,164400,115074838450,32100,32100,32100,32100,0
|
|
20230810,164300,115074838450,32100,32100,32100,32100,0
|
|
20230810,164200,115074838450,32100,32100,32100,32100,0
|
|
20230810,164100,115074838450,32100,32100,32100,32100,0
|
|
20230810,164000,115074838450,32100,32100,32100,32100,0
|
|
20230810,163900,115074838450,32100,32100,32100,32100,0
|
|
20230810,163800,115074838450,32100,32100,32100,32100,0
|
|
20230810,163700,115074838450,32100,32100,32100,32100,0
|
|
20230810,163600,115074838450,32100,32100,32100,32100,0
|
|
20230810,163500,115074838450,32100,32100,32100,32100,0
|
|
20230810,163400,115074838450,32100,32100,32100,32100,0
|
|
20230810,163300,115074838450,32100,32100,32100,32100,0
|
|
20230810,163200,115074838450,32100,32100,32100,32100,0
|
|
20230810,163100,115074838450,32100,32100,32100,32100,0
|
|
20230810,163000,115074838450,32100,32100,32100,32100,0
|
|
20230810,162900,115074838450,32100,32100,32100,32100,0
|
|
20230810,162800,115074838450,32100,32100,32100,32100,0
|
|
20230810,162700,115074838450,32100,32100,32100,32100,0
|
|
20230810,162600,115074838450,32100,32100,32100,32100,0
|
|
20230810,162500,115074838450,32100,32100,32100,32100,0
|
|
20230810,162400,115074838450,32100,32100,32100,32100,0
|
|
20230810,162300,115074838450,32100,32100,32100,32100,0
|
|
20230810,162200,115074838450,32100,32100,32100,32100,0
|
|
20230810,162100,115074838450,32100,32100,32100,32100,0
|
|
20230810,162000,115074838450,32100,32100,32100,32100,0
|
|
20230810,161900,115074838450,32100,32100,32100,32100,0
|
|
20230810,161800,115074838450,32100,32100,32100,32100,45783
|
|
20230810,161700,115074838450,32100,32100,32100,32100,0
|
|
20230810,161600,115074838450,32100,32100,32100,32100,0
|
|
20230810,161500,115074838450,32100,32100,32100,32100,0
|
|
20230810,161400,115074838450,32100,32100,32100,32100,0
|
|
20230810,161300,115074838450,32100,32100,32100,32100,0
|
|
20230810,161200,115074838450,32100,32100,32100,32100,0
|
|
20230810,161100,115074838450,32100,32100,32100,32100,0
|
|
20230810,161000,115074838450,32100,32100,32100,32100,0
|
|
20230810,160900,115074838450,32100,32100,32100,32100,0
|
|
20230810,160800,115074838450,32100,32100,32100,32100,0
|
|
20230810,160700,115074838450,32100,32100,32100,32100,0
|
|
20230810,160600,115074838450,32100,32100,32100,32100,0
|
|
20230810,160500,115074838450,32100,32100,32100,32100,0
|
|
20230810,160400,115074838450,32100,32100,32100,32100,0
|
|
20230810,160300,115074838450,32100,32100,32100,32100,0
|
|
20230810,160200,115074838450,32100,32100,32100,32100,0
|
|
20230810,160100,115074838450,32100,32100,32100,32100,0
|
|
20230810,160000,115074838450,32100,32100,32100,32100,0
|
|
20230810,155900,115074838450,32100,32100,32100,32100,0
|
|
20230810,155800,115074838450,32100,32100,32100,32100,0
|
|
20230810,155700,115074838450,32100,32100,32100,32100,0
|
|
20230810,155600,115074838450,32100,32100,32100,32100,0
|
|
20230810,155500,115074838450,32100,32100,32100,32100,0
|
|
20230810,155400,115074838450,32100,32100,32100,32100,0
|
|
20230810,155300,115074838450,32100,32100,32100,32100,0
|
|
20230810,155200,115074838450,32100,32100,32100,32100,0
|
|
20230810,155100,115074838450,32100,32100,32100,32100,0
|
|
20230810,155000,115074838450,32100,32100,32100,32100,0
|
|
20230810,154900,115074838450,32100,32100,32100,32100,0
|
|
20230810,154800,115074838450,32100,32100,32100,32100,45783
|
|
20230810,154700,115074838450,32100,32100,32100,32100,0
|
|
20230810,154600,115074838450,32100,32100,32100,32100,0
|
|
20230810,154500,115074838450,32100,32100,32100,32100,0
|
|
20230810,154400,115074838450,32100,32100,32100,32100,0
|
|
20230810,154300,115074838450,32100,32100,32100,32100,0
|
|
20230810,154200,115074838450,32100,32100,32100,32100,0
|
|
20230810,154100,115074838450,32100,32100,32100,32100,0
|
|
20230810,154000,115074838450,32100,32100,32100,32100,0
|
|
20230810,153900,115074838450,32100,32100,32100,32100,0
|
|
20230810,153800,115074838450,32100,32100,32100,32100,0
|
|
20230810,153700,115074838450,32100,32100,32100,32100,0
|
|
20230810,153600,115074838450,32100,32100,32100,32100,0
|
|
20230810,153500,115074838450,32100,32100,32100,32100,0
|
|
20230810,153400,115074838450,32100,32100,32100,32100,0
|
|
20230810,153300,115074838450,32100,32100,32100,32100,0
|
|
20230810,153200,115074838450,32100,32100,32100,32100,0
|
|
20230810,153100,115074838450,32100,32100,32100,32100,0
|
|
20230810,153000,115074838450,32100,32100,32100,32100,45783
|
|
20230810,152900,113605204150,32050,32050,32050,32050,0
|
|
20230810,152800,113605204150,32050,32050,32050,32050,0
|
|
20230810,152700,113605204150,32050,32050,32050,32050,0
|
|
20230810,152600,113605204150,32050,32050,32050,32050,0
|
|
20230810,152500,113605204150,32050,32050,32050,32050,0
|
|
20230810,152400,113605204150,32050,32050,32050,32050,0
|
|
20230810,152300,113605204150,32050,32050,32050,32050,0
|
|
20230810,152200,113605204150,32050,32050,32050,32050,0
|
|
20230810,152100,113605204150,32050,32050,32050,32050,0
|
|
20230810,152000,113605204150,32050,32050,32050,32050,0
|
|
20230810,151900,113605204150,32050,32050,32050,32000,15214
|
|
20230810,151800,113118035200,32000,32050,32050,32000,6267
|
|
20230810,151700,112917442600,32050,32100,32100,32000,5807
|
|
20230810,151600,112731340250,32100,32100,32100,32050,2295
|
|
20230810,151500,112657718350,32100,32100,32150,32050,6521
|
|
20230810,151400,112448404650,32150,32100,32150,32100,4467
|
|
20230810,151300,112304984200,32100,32150,32150,32100,2986
|
|
20230810,151200,112209044100,32150,32050,32150,32050,9921
|
|
20230810,151100,111890626800,32050,32050,32100,32050,3311
|
|
20230810,151000,111784465850,32050,32050,32100,32000,5404
|
|
20230810,150900,111611248500,32000,32050,32050,32000,1831
|
|
20230810,150800,111552594200,32050,32050,32100,32000,3587
|
|
20230810,150700,111437649150,32100,32100,32100,32050,5208
|
|
20230810,150600,111270665900,32050,32100,32150,32050,7896
|
|
20230810,150500,111017148850,32100,32150,32150,32050,2581
|
|
20230810,150400,110934328150,32150,32150,32150,32100,4279
|
|
20230810,150300,110796946850,32150,32100,32150,32100,2170
|
|
20230810,150200,110727260850,32150,32150,32150,32100,3834
|
|
20230810,150100,110604148300,32100,32000,32150,32000,20265
|
|
20230810,150000,109954205300,32000,32000,32050,32000,4841
|
|
20230810,145900,109799259900,32000,32000,32050,32000,2099
|
|
20230810,145800,109732035700,32000,32050,32100,32000,9276
|
|
20230810,145700,109434819100,32050,32100,32100,32050,3438
|
|
20230810,145600,109324616400,32100,32100,32100,32050,2872
|
|
20230810,145500,109232462350,32100,32100,32100,32050,1593
|
|
20230810,145400,109181384700,32100,32050,32100,32050,2652
|
|
20230810,145300,109096298250,32050,32050,32100,32050,1888
|
|
20230810,145200,109035726800,32050,32050,32100,32000,6415
|
|
20230810,145100,108830158250,32050,32050,32050,32000,2329
|
|
20230810,145000,108755561850,32050,32000,32050,32000,1815
|
|
20230810,144900,108697419600,32000,32050,32050,32000,1634
|
|
20230810,144800,108645069750,32050,32000,32050,31950,4528
|
|
20230810,144700,108500195950,32000,32050,32050,31950,5752
|
|
20230810,144600,108316140750,32050,32000,32050,31950,4328
|
|
20230810,144500,108177702350,32000,31950,32000,31900,3034
|
|
20230810,144400,108080770850,31950,31900,32000,31900,3889
|
|
20230810,144300,107956489450,31900,31900,31950,31850,10471
|
|
20230810,144200,107622562450,31900,32000,32000,31900,6477
|
|
20230810,144100,107415576550,32000,32050,32050,31950,2718
|
|
20230810,144000,107328592250,32000,32050,32050,32000,1626
|
|
20230810,143900,107276540700,32000,31950,32050,31900,9689
|
|
20230810,143800,106966913000,31950,31950,31950,31900,1834
|
|
20230810,143700,106908394350,31900,31950,31950,31900,1320
|
|
20230810,143600,106866277100,31900,31950,31950,31900,5650
|
|
20230810,143500,106685894300,31900,31950,32000,31900,10224
|
|
20230810,143400,106359427050,31950,31950,31950,31900,5362
|
|
20230810,143300,106188341900,31950,32000,32000,31900,6626
|
|
20230810,143200,105976697550,31950,32150,32150,31950,13038
|
|
20230810,143100,105558668100,32100,32100,32150,32100,1442
|
|
20230810,143000,105512331350,32150,32150,32200,32100,4061
|
|
20230810,142900,105381770750,32150,32100,32200,32100,5589
|
|
20230810,142800,105201997200,32100,32100,32150,32100,1313
|
|
20230810,142700,105159805000,32150,32050,32150,32050,5704
|
|
20230810,142600,104976730600,32100,32100,32100,32050,3074
|
|
20230810,142500,104878074750,32050,32050,32100,32000,12662
|
|
20230810,142400,104472140800,32050,32050,32050,32000,1312
|
|
20230810,142300,104430122250,32050,32050,32050,32000,4873
|
|
20230810,142200,104274153600,32050,32050,32050,32000,1829
|
|
20230810,142100,104215600500,32050,32000,32050,32000,1162
|
|
20230810,142000,104178382550,32050,32000,32050,31950,2660
|
|
20230810,141900,104093243500,32000,32000,32050,32000,1321
|
|
20230810,141800,104050946600,32000,32000,32050,32000,1789
|
|
20230810,141700,103993684150,32000,32050,32050,31950,3947
|
|
20230810,141600,103867384450,32000,32000,32050,32000,2316
|
|
20230810,141500,103793211450,32000,32000,32050,32000,1119
|
|
20230810,141400,103757374300,32050,32050,32050,32000,1507
|
|
20230810,141300,103709100400,32050,32050,32050,32000,2148
|
|
20230810,141200,103640327800,32050,32100,32100,32000,2103
|
|
20230810,141100,103572943700,32050,32100,32100,32050,2229
|
|
20230810,141000,103501480750,32050,32150,32150,32050,2492
|
|
20230810,140900,103421493550,32150,32100,32150,32100,1016
|
|
20230810,140800,103388852850,32150,32050,32150,32050,5402
|
|
20230810,140700,103215484650,32050,32050,32100,32050,2167
|
|
20230810,140600,103146011150,32100,32100,32150,32050,1942
|
|
20230810,140500,103083676450,32150,32100,32150,32050,2021
|
|
20230810,140400,103018766150,32150,32050,32150,32000,6034
|
|
20230810,140300,102825283750,32000,32050,32050,32000,791
|
|
20230810,140200,102799952550,32050,32050,32100,32000,2186
|
|
20230810,140100,102729927000,32050,32100,32100,32000,2009
|
|
20230810,140000,102665535700,32100,32100,32100,32050,2829
|
|
20230810,135900,102574767500,32050,32050,32100,32050,2281
|
|
20230810,135800,102501596450,32100,32000,32150,32000,6697
|
|
20230810,135700,102286891900,32000,31950,32000,31900,4248
|
|
20230810,135600,102151161750,31950,31900,31950,31850,2416
|
|
20230810,135500,102074070600,31900,32000,32050,31850,10702
|
|
20230810,135400,101732219800,32000,32050,32050,32000,1319
|
|
20230810,135300,101689974900,32050,32000,32050,31950,4078
|
|
20230810,135200,101559530850,32050,32000,32050,31950,1949
|
|
20230810,135100,101497130650,31950,32000,32000,31850,14503
|
|
20230810,135000,101034278000,32000,32000,32050,32000,6166
|
|
20230810,134900,100836906100,32050,32050,32050,32000,3004
|
|
20230810,134800,100740749750,32000,32100,32100,32000,6970
|
|
20230810,134700,100517321900,32050,32150,32150,32050,8053
|
|
20230810,134600,100258886300,32150,32350,32350,32150,19429
|
|
20230810,134500,99632327650,32300,32300,32400,32250,14101
|
|
20230810,134400,99176302450,32300,32200,32300,32200,13746
|
|
20230810,134300,98733069700,32150,32150,32200,32100,8221
|
|
20230810,134200,98468672800,32150,32150,32200,32150,8779
|
|
20230810,134100,98186074050,32150,32100,32200,32050,8152
|
|
20230810,134000,97924247500,32050,32050,32100,32050,5423
|
|
20230810,133900,97750295300,32100,32050,32100,32000,8249
|
|
20230810,133800,97485748300,32050,31950,32050,31950,18231
|
|
20230810,133700,96902712100,31900,31900,31950,31900,2371
|
|
20230810,133600,96827000200,31900,31950,31950,31900,2350
|
|
20230810,133500,96751984050,31950,31850,31950,31850,7564
|
|
20230810,133400,96510838050,31900,31850,31900,31850,3878
|
|
20230810,133300,96387233200,31850,31850,31850,31800,2104
|
|
20230810,133200,96320251700,31800,31800,31900,31800,8962
|
|
20230810,133100,96034651600,31850,31800,31850,31800,1770
|
|
20230810,133000,95978312050,31850,31850,31850,31800,2304
|
|
20230810,132900,95904987800,31850,31800,31850,31750,5141
|
|
20230810,132800,95741525650,31800,31750,31800,31750,2942
|
|
20230810,132700,95648009150,31750,31850,31850,31750,3482
|
|
20230810,132600,95537281200,31850,31850,31850,31800,3385
|
|
20230810,132500,95429510400,31800,31850,31900,31800,4039
|
|
20230810,132400,95300866650,31850,31800,31850,31800,1680
|
|
20230810,132300,95247387300,31800,31750,31800,31750,4453
|
|
20230810,132200,95105829000,31800,31700,31800,31700,4211
|
|
20230810,132100,94972128900,31700,31750,31750,31650,4064
|
|
20230810,132000,94843281150,31700,31700,31750,31650,2256
|
|
20230810,131900,94771717550,31650,31700,31700,31650,2001
|
|
20230810,131800,94708343450,31700,31650,31750,31650,3234
|
|
20230810,131700,94605876250,31650,31700,31750,31650,4407
|
|
20230810,131600,94466199500,31700,31700,31800,31650,3613
|
|
20230810,131500,94351649050,31700,31650,31700,31650,2805
|
|
20230810,131400,94262839900,31700,31650,31700,31600,6815
|
|
20230810,131300,94047068750,31650,31550,31650,31500,8039
|
|
20230810,131200,93793345800,31500,31550,31550,31500,6537
|
|
20230810,131100,93587300900,31550,31550,31550,31500,4747
|
|
20230810,131000,93437669850,31550,31550,31550,31450,15517
|
|
20230810,130900,92948896050,31500,31550,31550,31500,2182
|
|
20230810,130800,92880145700,31500,31550,31550,31500,11008
|
|
20230810,130700,92533355050,31550,31600,31600,31500,9927
|
|
20230810,130600,92220161150,31600,31650,31650,31550,1246
|
|
20230810,130500,92180800850,31600,31650,31650,31550,3253
|
|
20230810,130400,92078025900,31650,31650,31700,31600,6518
|
|
20230810,130300,91871948000,31700,31650,31700,31650,1392
|
|
20230810,130200,91827868000,31700,31650,31700,31550,5079
|
|
20230810,130100,91667210750,31550,31550,31600,31550,4218
|
|
20230810,130000,91533987250,31550,31550,31600,31550,2512
|
|
20230810,125900,91454672550,31550,31550,31600,31500,4736
|
|
20230810,125800,91305255200,31550,31550,31600,31500,6458
|
|
20230810,125700,91101504250,31500,31550,31550,31500,4503
|
|
20230810,125600,90959491600,31550,31600,31600,31500,11753
|
|
20230810,125500,90588912800,31550,31600,31650,31550,13987
|
|
20230810,125400,90147073400,31600,31700,31700,31600,6828
|
|
20230810,125300,89931135400,31650,31650,31700,31650,1281
|
|
20230810,125200,89890579600,31700,31650,31700,31650,3256
|
|
20230810,125100,89787518550,31700,31700,31700,31650,2534
|
|
20230810,125000,89707258800,31700,31700,31700,31650,1715
|
|
20230810,124900,89652957850,31650,31650,31700,31650,3075
|
|
20230810,124800,89555542800,31650,31700,31700,31600,4939
|
|
20230810,124700,89399303450,31650,31650,31700,31600,2837
|
|
20230810,124600,89309523750,31600,31700,31700,31600,13125
|
|
20230810,124500,88894327250,31650,31700,31750,31650,10878
|
|
20230810,124400,88549673000,31700,31750,31800,31700,8186
|
|
20230810,124300,88290080550,31750,31800,31850,31750,5941
|
|
20230810,124200,88101285750,31800,31750,31800,31700,5872
|
|
20230810,124100,87914870550,31750,31800,31900,31750,28144
|
|
20230810,124000,87020095950,31850,31850,31850,31800,1210
|
|
20230810,123900,86981586850,31850,31900,31950,31800,5947
|
|
20230810,123800,86792097800,31950,31900,31950,31850,2690
|
|
20230810,123700,86706286400,31900,31850,31900,31800,6861
|
|
20230810,123600,86487859250,31900,31950,31950,31850,10205
|
|
20230810,123500,86162605300,31900,31900,31950,31900,2018
|
|
20230810,123400,86098187950,31900,31950,32000,31900,5807
|
|
20230810,123300,85912583050,32000,32050,32050,32000,2521
|
|
20230810,123200,85831898200,32000,32000,32050,32000,700
|
|
20230810,123100,85809483300,32050,32000,32050,31950,1462
|
|
20230810,123000,85762720050,31950,32000,32000,31950,1771
|
|
20230810,122900,85706076300,32000,31950,32000,31900,2516
|
|
20230810,122800,85625678250,31950,31900,31950,31900,2025
|
|
20230810,122700,85561037800,31950,31900,31950,31900,2744
|
|
20230810,122600,85473484100,31950,31950,31950,31900,690
|
|
20230810,122500,85451468050,31900,31950,32000,31900,3846
|
|
20230810,122400,85328594500,31950,32000,32050,31950,6103
|
|
20230810,122300,85133308250,32000,32050,32100,32000,3067
|
|
20230810,122200,85034994050,32050,32050,32100,32050,2932
|
|
20230810,122100,84941003950,32050,32050,32100,32050,1656
|
|
20230810,122000,84887866150,32100,32050,32100,32000,1576
|
|
20230810,121900,84837339000,32050,32050,32050,32000,3728
|
|
20230810,121800,84717906900,32050,32050,32050,32000,659
|
|
20230810,121700,84696810500,32000,32050,32050,32000,1931
|
|
20230810,121600,84634958700,32050,32050,32100,32000,4020
|
|
20230810,121500,84506179800,32100,32200,32200,32050,4986
|
|
20230810,121400,84346019500,32200,32150,32200,32150,1477
|
|
20230810,121300,84298516500,32200,32200,32200,32150,877
|
|
20230810,121200,84270288650,32200,32150,32200,32100,884
|
|
20230810,121100,84241869550,32150,32150,32150,32100,3739
|
|
20230810,121000,84121694150,32100,32100,32150,32100,1614
|
|
20230810,120900,84069847450,32100,32100,32150,32100,515
|
|
20230810,120800,84053311100,32100,32100,32150,32100,2089
|
|
20230810,120700,83986227350,32100,32150,32150,32100,1508
|
|
20230810,120600,83937778350,32100,32150,32150,32100,2218
|
|
20230810,120500,83866486100,32100,32100,32150,32050,3053
|
|
20230810,120400,83768472350,32050,32050,32100,32050,1434
|
|
20230810,120300,83722493800,32100,32100,32100,32050,1191
|
|
20230810,120200,83684295650,32050,32050,32100,32000,1829
|
|
20230810,120100,83625675600,32050,32000,32050,32000,1696
|
|
20230810,120000,83571391650,32050,32050,32100,32000,4525
|
|
20230810,115900,83426473600,32050,32100,32100,32000,1513
|
|
20230810,115800,83377972950,32100,32100,32150,32050,3649
|
|
20230810,115700,83260921200,32150,32100,32150,32050,2172
|
|
20230810,115600,83191195950,32100,32100,32100,32050,802
|
|
20230810,115500,83165470200,32100,32050,32150,32050,2772
|
|
20230810,115400,83076549700,32050,32000,32050,31950,5048
|
|
20230810,115300,82914981200,32000,31900,32000,31900,4558
|
|
20230810,115200,82769469250,31900,31950,31950,31900,2899
|
|
20230810,115100,82676938550,31900,31950,31950,31900,1344
|
|
20230810,115000,82634040600,31900,32000,32000,31900,9622
|
|
20230810,114900,82326570650,32000,32050,32050,32000,7250
|
|
20230810,114800,82094551900,32050,32050,32050,32000,870
|
|
20230810,114700,82066705000,32100,32100,32150,32050,3407
|
|
20230810,114600,81957459400,32100,32100,32100,32050,1049
|
|
20230810,114500,81923816900,32100,32150,32150,32050,1178
|
|
20230810,114400,81886012050,32150,32050,32150,32000,2966
|
|
20230810,114300,81790856450,32000,32100,32100,32000,2557
|
|
20230810,114200,81708905850,32100,32100,32150,32050,2805
|
|
20230810,114100,81618850100,32100,32100,32150,32050,2442
|
|
20230810,114000,81540465500,32050,32150,32200,32050,6322
|
|
20230810,113900,81337479750,32200,32250,32300,32150,4727
|
|
20230810,113800,81185137450,32300,32250,32300,32250,2076
|
|
20230810,113700,81118151750,32250,32200,32300,32200,2943
|
|
20230810,113600,81023226950,32250,32250,32300,32200,6865
|
|
20230810,113500,80802027200,32300,32400,32400,32250,3183
|
|
20230810,113400,80699228300,32350,32400,32400,32350,1321
|
|
20230810,113300,80656484400,32350,32350,32400,32350,1973
|
|
20230810,113200,80592602500,32350,32300,32400,32250,5058
|
|
20230810,113100,80429163900,32250,32300,32350,32250,3118
|
|
20230810,113000,80328436200,32300,32350,32400,32300,1344
|
|
20230810,112900,80284983550,32350,32250,32450,32250,8409
|
|
20230810,112800,80013347650,32250,32300,32350,32200,8166
|
|
20230810,112700,79749795500,32300,32400,32400,32300,8491
|
|
20230810,112600,79475223400,32350,32450,32450,32350,10952
|
|
20230810,112500,79120304150,32450,32400,32450,32350,3352
|
|
20230810,112400,79011621200,32400,32500,32500,32350,9075
|
|
20230810,112300,78717143700,32500,32250,32500,32250,25043
|
|
20230810,112200,77905464450,32300,32300,32300,32250,3651
|
|
20230810,112100,77787667450,32300,32300,32300,32250,3389
|
|
20230810,112000,77678312850,32300,32250,32300,32200,5925
|
|
20230810,111900,77487134400,32250,32200,32300,32200,7163
|
|
20230810,111800,77256126250,32250,32250,32250,32150,5351
|
|
20230810,111700,77083755800,32250,32200,32250,32100,9777
|
|
20230810,111600,76769493450,32200,32300,32300,32100,12342
|
|
20230810,111500,76372517750,32300,32350,32350,32250,18511
|
|
20230810,111400,75774596450,32350,32300,32450,32300,24124
|
|
20230810,111300,74993539200,32350,32200,32350,32200,21919
|
|
20230810,111200,74285623100,32250,32000,32300,31950,71583
|
|
20230810,111100,71991755300,32000,31950,32000,31900,13763
|
|
20230810,111000,71552053400,31900,31850,31950,31850,3279
|
|
20230810,110900,71447430550,31850,31850,31900,31850,4735
|
|
20230810,110800,71296425500,31850,31850,31900,31850,7749
|
|
20230810,110700,71049269450,31850,31850,31900,31850,1435
|
|
20230810,110600,71003528400,31900,31900,31900,31850,968
|
|
20230810,110500,70972684650,31900,31850,31900,31800,4249
|
|
20230810,110400,70837380050,31800,31800,31850,31800,2871
|
|
20230810,110300,70746009850,31800,31800,31850,31800,2007
|
|
20230810,110200,70682148050,31850,31850,31900,31800,2578
|
|
20230810,110100,70600086500,31800,31850,31900,31800,3747
|
|
20230810,110000,70480880050,31850,31800,31850,31800,2588
|
|
20230810,105900,70398500500,31800,31800,31850,31800,3023
|
|
20230810,105800,70302342150,31850,31850,31900,31800,5350
|
|
20230810,105700,70131999450,31850,31850,31850,31800,2465
|
|
20230810,105600,70053589900,31850,31850,31850,31800,3874
|
|
20230810,105500,69930296500,31850,31800,31850,31800,2849
|
|
20230810,105400,69839634950,31900,31850,31900,31800,7453
|
|
20230810,105300,69602270050,31850,31900,31900,31850,3526
|
|
20230810,105200,69489947050,31900,31900,31900,31850,3082
|
|
20230810,105100,69391715800,31900,31800,31900,31750,4186
|
|
20230810,105000,69258472650,31850,31800,31850,31800,3744
|
|
20230810,104900,69139301100,31800,31750,31850,31750,5887
|
|
20230810,104800,68952098550,31800,31700,31800,31650,7064
|
|
20230810,104700,68728072950,31700,31650,31700,31650,7307
|
|
20230810,104600,68496604650,31650,31750,31750,31650,4592
|
|
20230810,104500,68351154950,31700,31800,31800,31700,11432
|
|
20230810,104400,67988296350,31800,31900,31900,31800,2983
|
|
20230810,104300,67893316100,31850,31950,31950,31850,5148
|
|
20230810,104200,67729228900,31900,31900,31950,31850,3451
|
|
20230810,104100,67619186050,31900,31900,31900,31850,3702
|
|
20230810,104000,67501104550,31900,31900,31900,31850,1903
|
|
20230810,103900,67440447850,31900,31850,31950,31850,4733
|
|
20230810,103800,67289432250,31900,31850,31900,31850,4569
|
|
20230810,103700,67143721350,31900,31900,31900,31850,4569
|
|
20230810,103600,66997978600,31900,31800,31900,31750,9637
|
|
20230810,103500,66691279150,31800,31650,31800,31650,13151
|
|
20230810,103400,66274509600,31650,31700,31750,31650,14125
|
|
20230810,103300,65826698050,31750,31750,31800,31700,6947
|
|
20230810,103200,65606146800,31800,31750,31800,31750,2118
|
|
20230810,103100,65538876450,31750,31800,31800,31750,3240
|
|
20230810,103000,65435967800,31750,31700,31800,31700,5933
|
|
20230810,102900,65247652850,31750,31750,31800,31700,3917
|
|
20230810,102800,65123333750,31800,31750,31800,31750,5845
|
|
20230810,102700,64937708950,31800,31750,31800,31750,4843
|
|
20230810,102600,64783896550,31800,31800,31800,31750,1927
|
|
20230810,102500,64722676450,31800,31800,31800,31750,6037
|
|
20230810,102400,64530853800,31800,31800,31800,31750,1760
|
|
20230810,102300,64474912250,31750,31800,31850,31750,5088
|
|
20230810,102200,64313135450,31800,31900,31900,31800,2486
|
|
20230810,102100,64233971650,31900,31900,31900,31850,5210
|
|
20230810,102000,64067971900,31900,31850,31900,31800,6114
|
|
20230810,101900,63873124700,31850,31850,31850,31800,7034
|
|
20230810,101800,63649213950,31800,31800,31850,31750,5155
|
|
20230810,101700,63485114250,31800,31800,31800,31750,4700
|
|
20230810,101600,63335703800,31800,31800,31800,31750,6729
|
|
20230810,101500,63121804600,31800,31800,31850,31750,6567
|
|
20230810,101400,62912935400,31850,31850,31900,31800,8824
|
|
20230810,101300,62632159800,31800,31900,31900,31800,12938
|
|
20230810,101200,62219695050,31850,31750,31900,31750,13185
|
|
20230810,101100,61800184300,31750,31700,31800,31650,11517
|
|
20230810,101000,61434790800,31650,31650,31700,31650,9138
|
|
20230810,100900,61145283250,31700,31700,31700,31650,8502
|
|
20230810,100800,60875905600,31650,31500,31700,31500,12739
|
|
20230810,100700,60473807600,31550,31500,31550,31450,7084
|
|
20230810,100600,60250588650,31450,31550,31550,31450,8311
|
|
20230810,100500,59988707300,31550,31300,31550,31300,22563
|
|
20230810,100400,59280507400,31350,31350,31400,31300,13653
|
|
20230810,100300,58852655650,31350,31450,31500,31350,21415
|
|
20230810,100200,58180440900,31450,31500,31550,31400,28310
|
|
20230810,100100,57289526600,31500,31500,31550,31500,28456
|
|
20230810,100000,56392969700,31500,31600,31650,31500,32650
|
|
20230810,095900,55362476650,31600,31650,31700,31600,32465
|
|
20230810,095800,54336061400,31650,31650,31700,31650,17368
|
|
20230810,095700,53786271000,31700,31700,31750,31650,12911
|
|
20230810,095600,53377142300,31650,31700,31750,31650,23806
|
|
20230810,095500,52622980250,31700,31750,31800,31650,49790
|
|
20230810,095400,51044695150,31750,31850,31900,31750,35824
|
|
20230810,095300,49904797150,31900,32000,32000,31850,18527
|
|
20230810,095200,49313391200,32000,32000,32050,31950,12550
|
|
20230810,095100,48911642150,32000,32050,32100,32000,5711
|
|
20230810,095000,48728763050,32050,32050,32100,32000,12283
|
|
20230810,094900,48334954150,32100,32100,32100,32050,4729
|
|
20230810,094800,48183214900,32050,32050,32100,32050,8491
|
|
20230810,094700,47910691750,32100,31900,32100,31900,14497
|
|
20230810,094600,47447052900,31950,31900,31950,31900,3812
|
|
20230810,094500,47325410350,31950,31850,31950,31850,10641
|
|
20230810,094400,46986089100,31900,31900,31900,31850,3759
|
|
20230810,094300,46866278250,31850,31850,31900,31850,5784
|
|
20230810,094200,46682025350,31850,31900,31950,31850,12330
|
|
20230810,094100,46289001950,31950,31900,31950,31900,12781
|
|
20230810,094000,45881222000,31900,31950,32000,31900,21674
|
|
20230810,093900,45189349500,31950,32050,32050,31950,23446
|
|
20230810,093800,44439178050,32050,32050,32050,32000,14615
|
|
20230810,093700,43971040200,32050,32050,32100,32000,9341
|
|
20230810,093600,43671888200,32100,32050,32100,32050,8891
|
|
20230810,093500,43386836650,32050,32050,32150,32000,15972
|
|
20230810,093400,42875009150,32050,32100,32150,32000,15173
|
|
20230810,093300,42388344000,32100,32150,32200,32100,7627
|
|
20230810,093200,42143225700,32200,32300,32350,32150,14904
|
|
20230810,093100,41662806850,32350,32300,32350,32300,10368
|
|
20230810,093000,41327784600,32350,32400,32400,32300,16427
|
|
20230810,092900,40796107400,32400,32350,32400,32300,22107
|
|
20230810,092800,40080977550,32350,32150,32350,32150,12924
|
|
20230810,092700,39664254150,32150,32050,32150,32000,10330
|
|
20230810,092600,39332809200,32000,32000,32100,31950,16800
|
|
20230810,092500,38794898400,31950,31900,32000,31850,23022
|
|
20230810,092400,38060331300,31950,31800,31950,31800,21040
|
|
20230810,092300,37389596550,31850,31750,31850,31750,21253
|
|
20230810,092200,36713808750,31800,32050,32050,31750,59657
|
|
20230810,092100,34812663900,32050,32000,32100,32000,17759
|
|
20230810,092000,34243799100,32050,32250,32250,32000,57427
|
|
20230810,091900,32402364000,32250,32250,32250,32150,22993
|
|
20230810,091800,31662392200,32250,32100,32300,32100,15955
|
|
20230810,091700,31149093200,32100,32050,32150,32050,17063
|
|
20230810,091600,30601500250,32050,32100,32200,32000,35413
|
|
20230810,091500,29465071750,32200,32250,32450,32100,44517
|
|
20230810,091400,28029174550,32300,32250,32500,32200,33125
|
|
20230810,091300,26957723900,32250,32150,32300,31900,32578
|
|
20230810,091200,25911903300,32150,32200,32250,32000,64704
|
|
20230810,091100,23835512650,32200,32150,32250,32050,35129
|
|
20230810,091000,22706201750,32150,32400,32550,32150,39039
|
|
20230810,090900,21445309150,32450,32300,32750,32300,56218
|
|
20230810,090800,19612820100,32300,32350,32500,32050,48969
|
|
20230810,090700,18033125950,32350,32350,32400,31600,91416
|
|
20230810,090600,15110371100,32350,32250,32400,32000,85951
|
|
20230810,090500,12347464400,32350,32850,32900,32250,91046
|
|
20230810,090400,9372414150,32900,33100,33200,32850,55501
|
|
20230810,090300,7540580250,33100,33200,33250,33000,56955
|
|
20230810,090200,5653717550,33200,33250,33350,33150,40793
|
|
20230810,090100,4297480950,33250,33850,33850,33150,56478
|
|
20230810,090000,2410849950,33850,34200,34350,33800,70078
|