714 lines
39 KiB
CSV
714 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,205100,62066222350,32300,32300,32300,32300,28582
|
|
20230822,205000,62066222350,32300,32300,32300,32300,0
|
|
20230822,204900,62066222350,32300,32300,32300,32300,0
|
|
20230822,204800,62066222350,32300,32300,32300,32300,0
|
|
20230822,204700,62066222350,32300,32300,32300,32300,0
|
|
20230822,204600,62066222350,32300,32300,32300,32300,0
|
|
20230822,204500,62066222350,32300,32300,32300,32300,0
|
|
20230822,204400,62066222350,32300,32300,32300,32300,0
|
|
20230822,204300,62066222350,32300,32300,32300,32300,0
|
|
20230822,204200,62066222350,32300,32300,32300,32300,0
|
|
20230822,204100,62066222350,32300,32300,32300,32300,0
|
|
20230822,204000,62066222350,32300,32300,32300,32300,0
|
|
20230822,203900,62066222350,32300,32300,32300,32300,0
|
|
20230822,203800,62066222350,32300,32300,32300,32300,0
|
|
20230822,203700,62066222350,32300,32300,32300,32300,0
|
|
20230822,203600,62066222350,32300,32300,32300,32300,0
|
|
20230822,203500,62066222350,32300,32300,32300,32300,0
|
|
20230822,203400,62066222350,32300,32300,32300,32300,0
|
|
20230822,203300,62066222350,32300,32300,32300,32300,0
|
|
20230822,203200,62066222350,32300,32300,32300,32300,0
|
|
20230822,203100,62066222350,32300,32300,32300,32300,0
|
|
20230822,203000,62066222350,32300,32300,32300,32300,0
|
|
20230822,202900,62066222350,32300,32300,32300,32300,0
|
|
20230822,202800,62066222350,32300,32300,32300,32300,0
|
|
20230822,202700,62066222350,32300,32300,32300,32300,0
|
|
20230822,202600,62066222350,32300,32300,32300,32300,0
|
|
20230822,202500,62066222350,32300,32300,32300,32300,0
|
|
20230822,202400,62066222350,32300,32300,32300,32300,0
|
|
20230822,202300,62066222350,32300,32300,32300,32300,0
|
|
20230822,202200,62066222350,32300,32300,32300,32300,0
|
|
20230822,202100,62066222350,32300,32300,32300,32300,28582
|
|
20230822,202000,62066222350,32300,32300,32300,32300,0
|
|
20230822,201900,62066222350,32300,32300,32300,32300,0
|
|
20230822,201800,62066222350,32300,32300,32300,32300,0
|
|
20230822,201700,62066222350,32300,32300,32300,32300,0
|
|
20230822,201600,62066222350,32300,32300,32300,32300,0
|
|
20230822,201500,62066222350,32300,32300,32300,32300,0
|
|
20230822,201400,62066222350,32300,32300,32300,32300,0
|
|
20230822,201300,62066222350,32300,32300,32300,32300,0
|
|
20230822,201200,62066222350,32300,32300,32300,32300,0
|
|
20230822,201100,62066222350,32300,32300,32300,32300,0
|
|
20230822,201000,62066222350,32300,32300,32300,32300,0
|
|
20230822,200900,62066222350,32300,32300,32300,32300,0
|
|
20230822,200800,62066222350,32300,32300,32300,32300,0
|
|
20230822,200700,62066222350,32300,32300,32300,32300,0
|
|
20230822,200600,62066222350,32300,32300,32300,32300,0
|
|
20230822,200500,62066222350,32300,32300,32300,32300,0
|
|
20230822,200400,62066222350,32300,32300,32300,32300,0
|
|
20230822,200300,62066222350,32300,32300,32300,32300,0
|
|
20230822,200200,62066222350,32300,32300,32300,32300,0
|
|
20230822,200100,62066222350,32300,32300,32300,32300,0
|
|
20230822,200000,62066222350,32300,32300,32300,32300,0
|
|
20230822,195900,62066222350,32300,32300,32300,32300,0
|
|
20230822,195800,62066222350,32300,32300,32300,32300,0
|
|
20230822,195700,62066222350,32300,32300,32300,32300,0
|
|
20230822,195600,62066222350,32300,32300,32300,32300,0
|
|
20230822,195500,62066222350,32300,32300,32300,32300,0
|
|
20230822,195400,62066222350,32300,32300,32300,32300,0
|
|
20230822,195300,62066222350,32300,32300,32300,32300,0
|
|
20230822,195200,62066222350,32300,32300,32300,32300,0
|
|
20230822,195100,62066222350,32300,32300,32300,32300,28582
|
|
20230822,195000,62066222350,32300,32300,32300,32300,0
|
|
20230822,194900,62066222350,32300,32300,32300,32300,0
|
|
20230822,194800,62066222350,32300,32300,32300,32300,0
|
|
20230822,194700,62066222350,32300,32300,32300,32300,0
|
|
20230822,194600,62066222350,32300,32300,32300,32300,0
|
|
20230822,194500,62066222350,32300,32300,32300,32300,0
|
|
20230822,194400,62066222350,32300,32300,32300,32300,0
|
|
20230822,194300,62066222350,32300,32300,32300,32300,0
|
|
20230822,194200,62066222350,32300,32300,32300,32300,0
|
|
20230822,194100,62066222350,32300,32300,32300,32300,0
|
|
20230822,194000,62066222350,32300,32300,32300,32300,0
|
|
20230822,193900,62066222350,32300,32300,32300,32300,0
|
|
20230822,193800,62066222350,32300,32300,32300,32300,0
|
|
20230822,193700,62066222350,32300,32300,32300,32300,0
|
|
20230822,193600,62066222350,32300,32300,32300,32300,0
|
|
20230822,193500,62066222350,32300,32300,32300,32300,0
|
|
20230822,193400,62066222350,32300,32300,32300,32300,0
|
|
20230822,193300,62066222350,32300,32300,32300,32300,0
|
|
20230822,193200,62066222350,32300,32300,32300,32300,0
|
|
20230822,193100,62066222350,32300,32300,32300,32300,0
|
|
20230822,193000,62066222350,32300,32300,32300,32300,0
|
|
20230822,192900,62066222350,32300,32300,32300,32300,0
|
|
20230822,192800,62066222350,32300,32300,32300,32300,0
|
|
20230822,192700,62066222350,32300,32300,32300,32300,0
|
|
20230822,192600,62066222350,32300,32300,32300,32300,0
|
|
20230822,192500,62066222350,32300,32300,32300,32300,0
|
|
20230822,192400,62066222350,32300,32300,32300,32300,0
|
|
20230822,192300,62066222350,32300,32300,32300,32300,0
|
|
20230822,192200,62066222350,32300,32300,32300,32300,0
|
|
20230822,192100,62066222350,32300,32300,32300,32300,28582
|
|
20230822,192000,62066222350,32300,32300,32300,32300,0
|
|
20230822,191900,62066222350,32300,32300,32300,32300,0
|
|
20230822,191800,62066222350,32300,32300,32300,32300,0
|
|
20230822,191700,62066222350,32300,32300,32300,32300,0
|
|
20230822,191600,62066222350,32300,32300,32300,32300,0
|
|
20230822,191500,62066222350,32300,32300,32300,32300,0
|
|
20230822,191400,62066222350,32300,32300,32300,32300,0
|
|
20230822,191300,62066222350,32300,32300,32300,32300,0
|
|
20230822,191200,62066222350,32300,32300,32300,32300,0
|
|
20230822,191100,62066222350,32300,32300,32300,32300,0
|
|
20230822,191000,62066222350,32300,32300,32300,32300,0
|
|
20230822,190900,62066222350,32300,32300,32300,32300,0
|
|
20230822,190800,62066222350,32300,32300,32300,32300,0
|
|
20230822,190700,62066222350,32300,32300,32300,32300,0
|
|
20230822,190600,62066222350,32300,32300,32300,32300,0
|
|
20230822,190500,62066222350,32300,32300,32300,32300,0
|
|
20230822,190400,62066222350,32300,32300,32300,32300,0
|
|
20230822,190300,62066222350,32300,32300,32300,32300,0
|
|
20230822,190200,62066222350,32300,32300,32300,32300,0
|
|
20230822,190100,62066222350,32300,32300,32300,32300,0
|
|
20230822,190000,62066222350,32300,32300,32300,32300,0
|
|
20230822,185900,62066222350,32300,32300,32300,32300,0
|
|
20230822,185800,62066222350,32300,32300,32300,32300,0
|
|
20230822,185700,62066222350,32300,32300,32300,32300,0
|
|
20230822,185600,62066222350,32300,32300,32300,32300,0
|
|
20230822,185500,62066222350,32300,32300,32300,32300,0
|
|
20230822,185400,62066222350,32300,32300,32300,32300,0
|
|
20230822,185300,62066222350,32300,32300,32300,32300,0
|
|
20230822,185200,62066222350,32300,32300,32300,32300,0
|
|
20230822,185100,62066222350,32300,32300,32300,32300,28582
|
|
20230822,185000,62066222350,32300,32300,32300,32300,0
|
|
20230822,184900,62066222350,32300,32300,32300,32300,0
|
|
20230822,184800,62066222350,32300,32300,32300,32300,0
|
|
20230822,184700,62066222350,32300,32300,32300,32300,0
|
|
20230822,184600,62066222350,32300,32300,32300,32300,0
|
|
20230822,184500,62066222350,32300,32300,32300,32300,0
|
|
20230822,184400,62066222350,32300,32300,32300,32300,0
|
|
20230822,184300,62066222350,32300,32300,32300,32300,0
|
|
20230822,184200,62066222350,32300,32300,32300,32300,0
|
|
20230822,184100,62066222350,32300,32300,32300,32300,0
|
|
20230822,184000,62066222350,32300,32300,32300,32300,0
|
|
20230822,183900,62066222350,32300,32300,32300,32300,0
|
|
20230822,183800,62066222350,32300,32300,32300,32300,0
|
|
20230822,183700,62066222350,32300,32300,32300,32300,0
|
|
20230822,183600,62066222350,32300,32300,32300,32300,0
|
|
20230822,183500,62066222350,32300,32300,32300,32300,0
|
|
20230822,183400,62066222350,32300,32300,32300,32300,0
|
|
20230822,183300,62066222350,32300,32300,32300,32300,0
|
|
20230822,183200,62066222350,32300,32300,32300,32300,0
|
|
20230822,183100,62066222350,32300,32300,32300,32300,0
|
|
20230822,183000,62066222350,32300,32300,32300,32300,0
|
|
20230822,182900,62066222350,32300,32300,32300,32300,0
|
|
20230822,182800,62066222350,32300,32300,32300,32300,0
|
|
20230822,182700,62066222350,32300,32300,32300,32300,0
|
|
20230822,182600,62066222350,32300,32300,32300,32300,0
|
|
20230822,182500,62066222350,32300,32300,32300,32300,0
|
|
20230822,182400,62066222350,32300,32300,32300,32300,0
|
|
20230822,182300,62066222350,32300,32300,32300,32300,0
|
|
20230822,182200,62066222350,32300,32300,32300,32300,0
|
|
20230822,182100,62066222350,32300,32300,32300,32300,28582
|
|
20230822,182000,62066222350,32300,32300,32300,32300,0
|
|
20230822,181900,62066222350,32300,32300,32300,32300,0
|
|
20230822,181800,62066222350,32300,32300,32300,32300,0
|
|
20230822,181700,62066222350,32300,32300,32300,32300,0
|
|
20230822,181600,62066222350,32300,32300,32300,32300,0
|
|
20230822,181500,62066222350,32300,32300,32300,32300,0
|
|
20230822,181400,62066222350,32300,32300,32300,32300,0
|
|
20230822,181300,62066222350,32300,32300,32300,32300,0
|
|
20230822,181200,62066222350,32300,32300,32300,32300,0
|
|
20230822,181100,62066222350,32300,32300,32300,32300,0
|
|
20230822,181000,62066222350,32300,32300,32300,32300,0
|
|
20230822,180900,62066222350,32300,32300,32300,32300,0
|
|
20230822,180800,62066222350,32300,32300,32300,32300,0
|
|
20230822,180700,62066222350,32300,32300,32300,32300,0
|
|
20230822,180600,62066222350,32300,32300,32300,32300,0
|
|
20230822,180500,62066222350,32300,32300,32300,32300,0
|
|
20230822,180400,62066222350,32300,32300,32300,32300,0
|
|
20230822,180300,62066222350,32300,32300,32300,32300,0
|
|
20230822,180200,62066222350,32300,32300,32300,32300,0
|
|
20230822,180100,62066222350,32300,32300,32300,32300,0
|
|
20230822,180000,62066222350,32300,32300,32300,32300,0
|
|
20230822,175900,62066222350,32300,32300,32300,32300,0
|
|
20230822,175800,62066222350,32300,32300,32300,32300,0
|
|
20230822,175700,62066222350,32300,32300,32300,32300,0
|
|
20230822,175600,62066222350,32300,32300,32300,32300,0
|
|
20230822,175500,62066222350,32300,32300,32300,32300,0
|
|
20230822,175400,62066222350,32300,32300,32300,32300,0
|
|
20230822,175300,62066222350,32300,32300,32300,32300,0
|
|
20230822,175200,62066222350,32300,32300,32300,32300,0
|
|
20230822,175100,62066222350,32300,32300,32300,32300,28582
|
|
20230822,175000,62066222350,32300,32300,32300,32300,0
|
|
20230822,174900,62066222350,32300,32300,32300,32300,0
|
|
20230822,174800,62066222350,32300,32300,32300,32300,0
|
|
20230822,174700,62066222350,32300,32300,32300,32300,0
|
|
20230822,174600,62066222350,32300,32300,32300,32300,0
|
|
20230822,174500,62066222350,32300,32300,32300,32300,0
|
|
20230822,174400,62066222350,32300,32300,32300,32300,0
|
|
20230822,174300,62066222350,32300,32300,32300,32300,0
|
|
20230822,174200,62066222350,32300,32300,32300,32300,0
|
|
20230822,174100,62066222350,32300,32300,32300,32300,0
|
|
20230822,174000,62066222350,32300,32300,32300,32300,0
|
|
20230822,173900,62066222350,32300,32300,32300,32300,0
|
|
20230822,173800,62066222350,32300,32300,32300,32300,0
|
|
20230822,173700,62066222350,32300,32300,32300,32300,0
|
|
20230822,173600,62066222350,32300,32300,32300,32300,0
|
|
20230822,173500,62066222350,32300,32300,32300,32300,0
|
|
20230822,173400,62066222350,32300,32300,32300,32300,0
|
|
20230822,173300,62066222350,32300,32300,32300,32300,0
|
|
20230822,173200,62066222350,32300,32300,32300,32300,0
|
|
20230822,173100,62066222350,32300,32300,32300,32300,0
|
|
20230822,173000,62066222350,32300,32300,32300,32300,0
|
|
20230822,172900,62066222350,32300,32300,32300,32300,0
|
|
20230822,172800,62066222350,32300,32300,32300,32300,0
|
|
20230822,172700,62066222350,32300,32300,32300,32300,0
|
|
20230822,172600,62066222350,32300,32300,32300,32300,0
|
|
20230822,172500,62066222350,32300,32300,32300,32300,0
|
|
20230822,172400,62066222350,32300,32300,32300,32300,0
|
|
20230822,172300,62066222350,32300,32300,32300,32300,0
|
|
20230822,172200,62066222350,32300,32300,32300,32300,0
|
|
20230822,172100,62066222350,32300,32300,32300,32300,28582
|
|
20230822,172000,62066222350,32300,32300,32300,32300,0
|
|
20230822,171900,62066222350,32300,32300,32300,32300,0
|
|
20230822,171800,62066222350,32300,32300,32300,32300,0
|
|
20230822,171700,62066222350,32300,32300,32300,32300,0
|
|
20230822,171600,62066222350,32300,32300,32300,32300,0
|
|
20230822,171500,62066222350,32300,32300,32300,32300,0
|
|
20230822,171400,62066222350,32300,32300,32300,32300,0
|
|
20230822,171300,62066222350,32300,32300,32300,32300,0
|
|
20230822,171200,62066222350,32300,32300,32300,32300,0
|
|
20230822,171100,62066222350,32300,32300,32300,32300,0
|
|
20230822,171000,62066222350,32300,32300,32300,32300,0
|
|
20230822,170900,62066222350,32300,32300,32300,32300,0
|
|
20230822,170800,62066222350,32300,32300,32300,32300,0
|
|
20230822,170700,62066222350,32300,32300,32300,32300,0
|
|
20230822,170600,62066222350,32300,32300,32300,32300,0
|
|
20230822,170500,62066222350,32300,32300,32300,32300,0
|
|
20230822,170400,62066222350,32300,32300,32300,32300,0
|
|
20230822,170300,62066222350,32300,32300,32300,32300,0
|
|
20230822,170200,62066222350,32300,32300,32300,32300,0
|
|
20230822,170100,62066222350,32300,32300,32300,32300,0
|
|
20230822,170000,62066222350,32300,32300,32300,32300,0
|
|
20230822,165900,62066222350,32300,32300,32300,32300,0
|
|
20230822,165800,62066222350,32300,32300,32300,32300,0
|
|
20230822,165700,62066222350,32300,32300,32300,32300,0
|
|
20230822,165600,62066222350,32300,32300,32300,32300,0
|
|
20230822,165500,62066222350,32300,32300,32300,32300,0
|
|
20230822,165400,62066222350,32300,32300,32300,32300,0
|
|
20230822,165300,62066222350,32300,32300,32300,32300,0
|
|
20230822,165200,62066222350,32300,32300,32300,32300,0
|
|
20230822,165100,62066222350,32300,32300,32300,32300,28582
|
|
20230822,165000,62066222350,32300,32300,32300,32300,0
|
|
20230822,164900,62066222350,32300,32300,32300,32300,0
|
|
20230822,164800,62066222350,32300,32300,32300,32300,0
|
|
20230822,164700,62066222350,32300,32300,32300,32300,0
|
|
20230822,164600,62066222350,32300,32300,32300,32300,0
|
|
20230822,164500,62066222350,32300,32300,32300,32300,0
|
|
20230822,164400,62066222350,32300,32300,32300,32300,0
|
|
20230822,164300,62066222350,32300,32300,32300,32300,0
|
|
20230822,164200,62066222350,32300,32300,32300,32300,0
|
|
20230822,164100,62066222350,32300,32300,32300,32300,0
|
|
20230822,164000,62066222350,32300,32300,32300,32300,0
|
|
20230822,163900,62066222350,32300,32300,32300,32300,0
|
|
20230822,163800,62066222350,32300,32300,32300,32300,0
|
|
20230822,163700,62066222350,32300,32300,32300,32300,0
|
|
20230822,163600,62066222350,32300,32300,32300,32300,0
|
|
20230822,163500,62066222350,32300,32300,32300,32300,0
|
|
20230822,163400,62066222350,32300,32300,32300,32300,0
|
|
20230822,163300,62066222350,32300,32300,32300,32300,0
|
|
20230822,163200,62066222350,32300,32300,32300,32300,0
|
|
20230822,163100,62066222350,32300,32300,32300,32300,0
|
|
20230822,163000,62066222350,32300,32300,32300,32300,0
|
|
20230822,162900,62066222350,32300,32300,32300,32300,0
|
|
20230822,162800,62066222350,32300,32300,32300,32300,0
|
|
20230822,162700,62066222350,32300,32300,32300,32300,0
|
|
20230822,162600,62066222350,32300,32300,32300,32300,0
|
|
20230822,162500,62066222350,32300,32300,32300,32300,0
|
|
20230822,162400,62066222350,32300,32300,32300,32300,0
|
|
20230822,162300,62066222350,32300,32300,32300,32300,0
|
|
20230822,162200,62066222350,32300,32300,32300,32300,0
|
|
20230822,162100,62066222350,32300,32300,32300,32300,28582
|
|
20230822,162000,62066222350,32300,32300,32300,32300,0
|
|
20230822,161900,62066222350,32300,32300,32300,32300,0
|
|
20230822,161800,62066222350,32300,32300,32300,32300,0
|
|
20230822,161700,62066222350,32300,32300,32300,32300,0
|
|
20230822,161600,62066222350,32300,32300,32300,32300,0
|
|
20230822,161500,62066222350,32300,32300,32300,32300,0
|
|
20230822,161400,62066222350,32300,32300,32300,32300,0
|
|
20230822,161300,62066222350,32300,32300,32300,32300,0
|
|
20230822,161200,62066222350,32300,32300,32300,32300,0
|
|
20230822,161100,62066222350,32300,32300,32300,32300,0
|
|
20230822,161000,62066222350,32300,32300,32300,32300,0
|
|
20230822,160900,62066222350,32300,32300,32300,32300,0
|
|
20230822,160800,62066222350,32300,32300,32300,32300,0
|
|
20230822,160700,62066222350,32300,32300,32300,32300,0
|
|
20230822,160600,62066222350,32300,32300,32300,32300,0
|
|
20230822,160500,62066222350,32300,32300,32300,32300,0
|
|
20230822,160400,62066222350,32300,32300,32300,32300,0
|
|
20230822,160300,62066222350,32300,32300,32300,32300,0
|
|
20230822,160200,62066222350,32300,32300,32300,32300,0
|
|
20230822,160100,62066222350,32300,32300,32300,32300,0
|
|
20230822,160000,62066222350,32300,32300,32300,32300,0
|
|
20230822,155900,62066222350,32300,32300,32300,32300,0
|
|
20230822,155800,62066222350,32300,32300,32300,32300,0
|
|
20230822,155700,62066222350,32300,32300,32300,32300,0
|
|
20230822,155600,62066222350,32300,32300,32300,32300,0
|
|
20230822,155500,62066222350,32300,32300,32300,32300,0
|
|
20230822,155400,62066222350,32300,32300,32300,32300,0
|
|
20230822,155300,62066222350,32300,32300,32300,32300,0
|
|
20230822,155200,62066222350,32300,32300,32300,32300,0
|
|
20230822,155100,62066222350,32300,32300,32300,32300,28582
|
|
20230822,155000,62066222350,32300,32300,32300,32300,0
|
|
20230822,154900,62066222350,32300,32300,32300,32300,0
|
|
20230822,154800,62066222350,32300,32300,32300,32300,0
|
|
20230822,154700,62066222350,32300,32300,32300,32300,0
|
|
20230822,154600,62066222350,32300,32300,32300,32300,0
|
|
20230822,154500,62066222350,32300,32300,32300,32300,0
|
|
20230822,154400,62066222350,32300,32300,32300,32300,0
|
|
20230822,154300,62066222350,32300,32300,32300,32300,0
|
|
20230822,154200,62066222350,32300,32300,32300,32300,0
|
|
20230822,154100,62066222350,32300,32300,32300,32300,0
|
|
20230822,154000,62066222350,32300,32300,32300,32300,0
|
|
20230822,153900,62066222350,32300,32300,32300,32300,0
|
|
20230822,153800,62066222350,32300,32300,32300,32300,0
|
|
20230822,153700,62066222350,32300,32300,32300,32300,0
|
|
20230822,153600,62066222350,32300,32300,32300,32300,0
|
|
20230822,153500,62066222350,32300,32300,32300,32300,0
|
|
20230822,153400,62066222350,32300,32300,32300,32300,0
|
|
20230822,153300,62066222350,32300,32300,32300,32300,0
|
|
20230822,153200,62066222350,32300,32300,32300,32300,0
|
|
20230822,153100,62066222350,32300,32300,32300,32300,0
|
|
20230822,153000,62066222350,32300,32300,32300,32300,28582
|
|
20230822,152900,61143023750,32450,32450,32450,32450,0
|
|
20230822,152800,61143023750,32450,32450,32450,32450,0
|
|
20230822,152700,61143023750,32450,32450,32450,32450,0
|
|
20230822,152600,61143023750,32450,32450,32450,32450,0
|
|
20230822,152500,61143023750,32450,32450,32450,32450,0
|
|
20230822,152400,61143023750,32450,32450,32450,32450,0
|
|
20230822,152300,61143023750,32450,32450,32450,32450,0
|
|
20230822,152200,61143023750,32450,32450,32450,32450,0
|
|
20230822,152100,61143023750,32450,32450,32450,32450,0
|
|
20230822,152000,61143023750,32450,32450,32450,32450,0
|
|
20230822,151900,61143023750,32450,32500,32500,32400,5449
|
|
20230822,151800,60966186900,32500,32500,32500,32450,1209
|
|
20230822,151700,60926934550,32450,32400,32450,32400,4070
|
|
20230822,151600,60794951750,32450,32500,32550,32400,6289
|
|
20230822,151500,60590705600,32550,32550,32550,32500,1339
|
|
20230822,151400,60547131550,32550,32500,32550,32450,6328
|
|
20230822,151300,60341576600,32500,32500,32500,32450,3088
|
|
20230822,151200,60241330700,32450,32500,32500,32450,2799
|
|
20230822,151100,60150439750,32550,32700,32700,32500,11405
|
|
20230822,151000,59778735400,32650,32500,32700,32500,9301
|
|
20230822,150900,59475633300,32500,32300,32500,32300,8823
|
|
20230822,150800,59189729000,32350,32300,32350,32250,2277
|
|
20230822,150700,59116172700,32300,32250,32350,32250,4194
|
|
20230822,150600,58980764200,32250,32250,32300,32250,1329
|
|
20230822,150500,58937871850,32250,32250,32300,32200,6252
|
|
20230822,150400,58736344850,32250,32200,32250,32200,2167
|
|
20230822,150300,58666495700,32200,32200,32250,32150,4646
|
|
20230822,150200,58516904500,32200,32250,32300,32150,10254
|
|
20230822,150100,58186877750,32300,32250,32300,32200,3317
|
|
20230822,150000,58079916000,32250,32200,32300,32200,1577
|
|
20230822,145900,58029049300,32250,32250,32300,32200,3872
|
|
20230822,145800,57904179650,32200,32250,32250,32200,4236
|
|
20230822,145700,57767593600,32250,32200,32300,32200,3355
|
|
20230822,145600,57659473350,32200,32400,32400,32200,8156
|
|
20230822,145500,57396157450,32350,32300,32400,32300,3327
|
|
20230822,145400,57288530150,32350,32350,32350,32300,1621
|
|
20230822,145300,57236113100,32350,32300,32350,32300,311
|
|
20230822,145200,57226061700,32350,32250,32350,32250,4896
|
|
20230822,145100,57067911650,32300,32300,32350,32250,5450
|
|
20230822,145000,56891857250,32350,32250,32350,32200,5104
|
|
20230822,144900,56727040600,32250,32250,32300,32200,3561
|
|
20230822,144800,56612195150,32300,32350,32350,32250,2287
|
|
20230822,144700,56538397900,32300,32350,32350,32300,3099
|
|
20230822,144600,56438270800,32300,32300,32350,32300,2836
|
|
20230822,144500,56346573650,32350,32250,32350,32250,2202
|
|
20230822,144400,56275448700,32250,32250,32300,32200,3018
|
|
20230822,144300,56178099650,32250,32200,32300,32200,10517
|
|
20230822,144200,55839036700,32200,32350,32350,32200,10271
|
|
20230822,144100,55507817100,32300,32300,32350,32250,8945
|
|
20230822,144000,55218931700,32250,32250,32250,32250,0
|
|
20230822,143900,55218931700,32250,32250,32250,32250,0
|
|
20230822,143800,55218931700,32250,32350,32350,32250,8623
|
|
20230822,143700,54940543700,32400,32350,32450,32350,5067
|
|
20230822,143600,54776422900,32350,32300,32400,32300,3330
|
|
20230822,143500,54668706400,32350,32350,32400,32250,15123
|
|
20230822,143400,54180288050,32350,32400,32400,32350,3764
|
|
20230822,143300,54058503450,32400,32400,32400,32350,861
|
|
20230822,143200,54030639400,32400,32450,32500,32350,14483
|
|
20230822,143100,53561054650,32450,32450,32500,32450,464
|
|
20230822,143000,53545988400,32500,32450,32500,32450,2029
|
|
20230822,142900,53480087750,32450,32450,32500,32450,3603
|
|
20230822,142800,53363154950,32450,32450,32500,32450,1835
|
|
20230822,142700,53303581450,32500,32550,32550,32500,1438
|
|
20230822,142600,53256835750,32550,32450,32550,32450,1088
|
|
20230822,142500,53221471150,32500,32450,32500,32450,1676
|
|
20230822,142400,53167015800,32450,32500,32500,32450,3936
|
|
20230822,142300,53039235250,32500,32450,32500,32450,1067
|
|
20230822,142200,53004585550,32500,32500,32550,32450,1282
|
|
20230822,142100,52962919500,32500,32500,32550,32450,2446
|
|
20230822,142000,52883461800,32500,32500,32550,32450,1268
|
|
20230822,141900,52842249850,32500,32600,32600,32450,2180
|
|
20230822,141800,52771404700,32600,32450,32600,32450,2741
|
|
20230822,141700,52682292450,32500,32500,32550,32450,4423
|
|
20230822,141600,52538529650,32500,32600,32600,32450,9708
|
|
20230822,141500,52222744100,32600,32600,32650,32600,1961
|
|
20230822,141400,52158806750,32600,32650,32650,32600,613
|
|
20230822,141300,52138814400,32650,32700,32700,32600,2326
|
|
20230822,141200,52062879150,32650,32650,32700,32650,1161
|
|
20230822,141100,52024960200,32650,32650,32700,32650,1300
|
|
20230822,141000,51982501100,32700,32700,32700,32650,647
|
|
20230822,140900,51961369100,32700,32750,32750,32650,886
|
|
20230822,140800,51932427600,32700,32750,32800,32700,4479
|
|
20230822,140700,51785895000,32750,32800,32800,32700,1489
|
|
20230822,140600,51737130350,32750,32700,32800,32700,1378
|
|
20230822,140500,51691991550,32750,32750,32750,32700,3189
|
|
20230822,140400,51587567250,32800,32750,32800,32750,729
|
|
20230822,140300,51563682400,32800,32800,32800,32750,2076
|
|
20230822,140200,51495654550,32750,32800,32800,32750,2646
|
|
20230822,140100,51408915350,32800,32800,32800,32750,418
|
|
20230822,140000,51395206850,32800,32800,32800,32750,784
|
|
20230822,135900,51369508700,32800,32800,32800,32750,1374
|
|
20230822,135800,51324445300,32800,32850,32850,32750,3114
|
|
20230822,135700,51222286550,32850,32800,32850,32800,1486
|
|
20230822,135600,51173516300,32800,32800,32850,32800,294
|
|
20230822,135500,51163863550,32800,32800,32850,32800,374
|
|
20230822,135400,51151584400,32800,32750,32850,32750,455
|
|
20230822,135300,51136660400,32800,32800,32800,32750,2922
|
|
20230822,135200,51040857650,32800,32800,32800,32750,1671
|
|
20230822,135100,50986116800,32800,32800,32800,32750,704
|
|
20230822,135000,50963026700,32800,32750,32800,32750,424
|
|
20230822,134900,50949127350,32800,32750,32800,32750,1138
|
|
20230822,134800,50911816500,32800,32750,32800,32750,1523
|
|
20230822,134700,50861906050,32800,32750,32800,32750,781
|
|
20230822,134600,50836291550,32750,32850,32850,32750,2089
|
|
20230822,134500,50767765200,32800,32800,32850,32750,1207
|
|
20230822,134400,50728176500,32750,32800,32800,32750,1435
|
|
20230822,134300,50681114500,32800,32800,32800,32750,1194
|
|
20230822,134200,50641971700,32800,32800,32800,32750,679
|
|
20230822,134100,50619722400,32800,32800,32800,32750,914
|
|
20230822,134000,50589760000,32800,32750,32800,32700,1473
|
|
20230822,133900,50541508900,32750,32800,32800,32700,2446
|
|
20230822,133800,50461414200,32800,32850,32850,32750,1139
|
|
20230822,133700,50424036750,32850,32750,32850,32750,628
|
|
20230822,133600,50403434300,32750,32750,32800,32650,4362
|
|
20230822,133500,50260699200,32750,32750,32750,32700,676
|
|
20230822,133400,50238564800,32750,32700,32750,32700,705
|
|
20230822,133300,50215495050,32700,32650,32700,32650,2228
|
|
20230822,133200,50142676450,32650,32700,32700,32650,980
|
|
20230822,133100,50110636600,32700,32700,32750,32700,3090
|
|
20230822,133000,50009572500,32700,32700,32750,32700,811
|
|
20230822,132900,49983013450,32700,32650,32750,32650,1974
|
|
20230822,132800,49918463250,32650,32650,32700,32650,817
|
|
20230822,132700,49891758550,32700,32700,32750,32650,1884
|
|
20230822,132600,49830168550,32700,32750,32750,32700,943
|
|
20230822,132500,49799331400,32700,32750,32750,32700,1953
|
|
20230822,132400,49735415750,32750,32650,32750,32600,2357
|
|
20230822,132300,49658402350,32650,32450,32650,32450,5789
|
|
20230822,132200,49469746600,32550,32450,32550,32400,10124
|
|
20230822,132100,49141329850,32450,32500,32550,32350,21408
|
|
20230822,132000,48447016850,32550,32550,32550,32450,4836
|
|
20230822,131900,48289849750,32500,32700,32700,32500,20826
|
|
20230822,131800,47611757250,32700,32800,32800,32650,20351
|
|
20230822,131700,46945320500,32850,32900,32900,32800,3264
|
|
20230822,131600,46838103900,32900,32850,32900,32850,2273
|
|
20230822,131500,46763428100,32850,32900,32900,32850,1485
|
|
20230822,131400,46714625600,32900,32850,32900,32850,394
|
|
20230822,131300,46701668500,32900,32900,32950,32900,1443
|
|
20230822,131200,46654184900,32900,32900,32950,32900,2115
|
|
20230822,131100,46584596100,32850,32900,32900,32850,1313
|
|
20230822,131000,46541452100,32900,32850,32900,32850,1290
|
|
20230822,130900,46499058550,32850,32850,32850,32800,6771
|
|
20230822,130800,46276649700,32800,32850,32850,32800,2182
|
|
20230822,130700,46205040400,32850,32850,32850,32800,2867
|
|
20230822,130600,46110891850,32850,32850,32900,32800,6980
|
|
20230822,130500,45881635350,32900,32900,32900,32850,2725
|
|
20230822,130400,45792097600,32900,32950,32950,32900,3463
|
|
20230822,130300,45678137750,32900,32900,32950,32900,1146
|
|
20230822,130200,45640429500,32900,32950,32950,32900,9570
|
|
20230822,130100,45325444300,32900,32950,32950,32900,7603
|
|
20230822,130000,45075085500,33000,33000,33000,32950,2644
|
|
20230822,125900,44987921400,33000,33050,33050,33000,18688
|
|
20230822,125800,44370953200,33000,33000,33050,33000,1478
|
|
20230822,125700,44322134500,33000,33050,33050,33000,2042
|
|
20230822,125600,44254672400,33050,33050,33050,33000,4324
|
|
20230822,125500,44111772300,33050,33050,33100,33050,3926
|
|
20230822,125400,43982015950,33100,33150,33150,33050,3118
|
|
20230822,125300,43878815000,33100,33150,33150,33100,2202
|
|
20230822,125200,43805922400,33100,33100,33150,33100,196
|
|
20230822,125100,43799427050,33150,33100,33150,33100,1075
|
|
20230822,125000,43763824050,33100,33150,33150,33100,371
|
|
20230822,124900,43751532700,33150,33150,33150,33100,425
|
|
20230822,124800,43737449700,33100,33150,33150,33100,838
|
|
20230822,124700,43709702400,33150,33150,33150,33100,262
|
|
20230822,124600,43701019750,33150,33150,33200,33150,1502
|
|
20230822,124500,43651213350,33150,33150,33200,33150,92
|
|
20230822,124400,43648160000,33200,33200,33200,33150,589
|
|
20230822,124300,43628628300,33200,33150,33200,33150,221
|
|
20230822,124200,43621297200,33150,33150,33200,33150,295
|
|
20230822,124100,43611513200,33150,33150,33200,33150,512
|
|
20230822,124000,43594523650,33150,33200,33200,33150,682
|
|
20230822,123900,43571887700,33200,33150,33200,33150,277
|
|
20230822,123800,43562698800,33150,33200,33200,33150,878
|
|
20230822,123700,43533570800,33150,33200,33200,33150,526
|
|
20230822,123600,43516116200,33200,33150,33200,33150,321
|
|
20230822,123500,43505459500,33200,33150,33200,33150,615
|
|
20230822,123400,43485044500,33200,33200,33250,33200,1004
|
|
20230822,123300,43451709950,33200,33200,33200,33150,1902
|
|
20230822,123200,43388615150,33200,33200,33200,33150,623
|
|
20230822,123100,43367947100,33200,33200,33200,33150,472
|
|
20230822,123000,43352276800,33150,33200,33200,33150,377
|
|
20230822,122900,43339765550,33200,33250,33250,33150,366
|
|
20230822,122800,43327613500,33250,33200,33250,33200,922
|
|
20230822,122700,43296990900,33250,33250,33250,33200,391
|
|
20230822,122600,43284005550,33250,33250,33250,33200,773
|
|
20230822,122500,43258303400,33250,33250,33250,33200,1075
|
|
20230822,122400,43222566050,33200,33250,33250,33200,424
|
|
20230822,122300,43208486050,33250,33250,33250,33200,416
|
|
20230822,122200,43194656350,33200,33250,33250,33200,236
|
|
20230822,122100,43186819200,33200,33250,33250,33200,1050
|
|
20230822,122000,43151921900,33250,33200,33250,33200,819
|
|
20230822,121900,43124710200,33200,33200,33250,33200,407
|
|
20230822,121800,43111192100,33250,33200,33250,33200,1006
|
|
20230822,121700,43077774250,33200,33250,33250,33200,455
|
|
20230822,121600,43062663900,33250,33250,33250,33200,297
|
|
20230822,121500,43052791450,33250,33250,33250,33200,1134
|
|
20230822,121400,43015107150,33250,33200,33250,33200,742
|
|
20230822,121300,42990444500,33200,33200,33200,33150,1180
|
|
20230822,121200,42951268750,33150,33200,33200,33150,231
|
|
20230822,121100,42943602150,33200,33200,33300,33150,2905
|
|
20230822,121000,42847049900,33250,33200,33250,33150,1038
|
|
20230822,120900,42812589550,33200,33200,33200,33150,437
|
|
20230822,120800,42798091900,33200,33200,33200,33150,243
|
|
20230822,120700,42790029700,33200,33050,33200,33050,3257
|
|
20230822,120600,42682193200,33050,33100,33100,33050,606
|
|
20230822,120500,42662148950,33050,33100,33100,33050,543
|
|
20230822,120400,42644183050,33100,33000,33100,33000,892
|
|
20230822,120300,42614702450,33050,33050,33050,33000,859
|
|
20230822,120200,42586318500,33050,33050,33100,33050,2306
|
|
20230822,120100,42510093850,33050,33100,33100,33050,640
|
|
20230822,120000,42488940400,33050,33100,33100,33050,3444
|
|
20230822,115900,42375097850,33100,33100,33150,33050,1118
|
|
20230822,115800,42338103800,33100,33150,33150,33100,1549
|
|
20230822,115700,42286830850,33100,33100,33150,33100,845
|
|
20230822,115600,42258848000,33150,33100,33150,33100,5223
|
|
20230822,115500,42085918250,33100,33150,33150,33100,572
|
|
20230822,115400,42066967400,33150,33150,33150,33100,537
|
|
20230822,115300,42049171150,33150,33100,33150,33100,730
|
|
20230822,115200,42024981550,33100,33150,33150,33100,436
|
|
20230822,115100,42010530450,33150,33200,33200,33100,3819
|
|
20230822,115000,41883936850,33200,33200,33250,33150,2139
|
|
20230822,114900,41812968250,33200,33200,33200,33150,1386
|
|
20230822,114800,41767009450,33200,33150,33200,33150,626
|
|
20230822,114700,41746239050,33150,33200,33200,33150,918
|
|
20230822,114600,41715776400,33150,33200,33250,33150,3572
|
|
20230822,114500,41597185750,33250,33200,33250,33200,703
|
|
20230822,114400,41573837900,33200,33250,33250,33200,1482
|
|
20230822,114300,41524617900,33250,33250,33250,33200,1299
|
|
20230822,114200,41481477150,33250,33300,33300,33200,2432
|
|
20230822,114100,41400589550,33300,33250,33300,33250,425
|
|
20230822,114000,41386439200,33300,33250,33300,33250,176
|
|
20230822,113900,41380579400,33300,33250,33300,33200,1455
|
|
20230822,113800,41332192550,33250,33250,33250,33200,456
|
|
20230822,113700,41317030700,33250,33250,33250,33200,450
|
|
20230822,113600,41302074900,33250,33250,33250,33250,771
|
|
20230822,113500,41276439150,33250,33300,33300,33200,1145
|
|
20230822,113400,41238365450,33300,33300,33300,33250,913
|
|
20230822,113300,41207973900,33300,33250,33300,33250,889
|
|
20230822,113200,41178384050,33250,33250,33250,33200,1379
|
|
20230822,113100,41132535450,33200,33250,33250,33200,683
|
|
20230822,113000,41109842450,33200,33150,33200,33150,1223
|
|
20230822,112900,41069245400,33150,33150,33200,33150,1515
|
|
20230822,112800,41018967100,33150,33200,33200,33150,416
|
|
20230822,112700,41005174150,33200,33200,33200,33150,460
|
|
20230822,112600,40989902250,33200,33200,33200,33150,698
|
|
20230822,112500,40966738700,33150,33150,33200,33150,744
|
|
20230822,112400,40942067800,33150,33100,33150,33100,1522
|
|
20230822,112300,40891616250,33150,33100,33150,33100,423
|
|
20230822,112200,40877609300,33100,33100,33150,33100,582
|
|
20230822,112100,40858341800,33100,33150,33150,33100,2190
|
|
20230822,112000,40785817000,33150,33150,33150,33100,676
|
|
20230822,111900,40763412700,33150,33150,33200,33100,706
|
|
20230822,111800,40740004850,33150,33150,33200,33150,982
|
|
20230822,111700,40707446400,33150,33150,33200,33150,500
|
|
20230822,111600,40690865700,33150,33150,33200,33100,1146
|
|
20230822,111500,40652872150,33150,33150,33200,33150,542
|
|
20230822,111400,40634885450,33150,33100,33200,33100,1827
|
|
20230822,111300,40574362500,33100,33100,33100,33050,1060
|
|
20230822,111200,40539320000,33050,33150,33150,33050,1720
|
|
20230822,111100,40482396600,33150,33100,33150,33100,885
|
|
20230822,111000,40453064650,33150,33150,33150,33100,652
|
|
20230822,110900,40431456100,33100,33100,33150,33100,1103
|
|
20230822,110800,40394946300,33050,33050,33100,33000,3404
|
|
20230822,110700,40282378950,33050,33050,33050,33000,2226
|
|
20230822,110600,40208862450,33000,33100,33100,33000,1963
|
|
20230822,110500,40143984650,33100,33300,33300,33050,5422
|
|
20230822,110400,39963984700,33300,33300,33300,33250,2121
|
|
20230822,110300,39893368350,33300,33300,33300,33250,3819
|
|
20230822,110200,39766223800,33300,33300,33300,33250,3511
|
|
20230822,110100,39649360900,33300,33250,33350,33250,2880
|
|
20230822,110000,39553446750,33250,33150,33250,33100,2398
|
|
20230822,105900,39473945150,33100,33100,33100,33000,4174
|
|
20230822,105800,39335969600,33100,33000,33100,32950,7121
|
|
20230822,105700,39100882950,33000,33050,33050,32950,1603
|
|
20230822,105600,39047983500,32950,32900,33050,32900,11245
|
|
20230822,105500,38677592800,32900,32900,32950,32900,3752
|
|
20230822,105400,38554147900,32900,32950,33000,32900,7528
|
|
20230822,105300,38306183600,32950,33000,33050,32950,10435
|
|
20230822,105200,37961895250,33000,33050,33050,33000,5329
|
|
20230822,105100,37786005100,33050,33050,33050,33000,5964
|
|
20230822,105000,37589146050,33050,33100,33150,33050,21887
|
|
20230822,104900,36865167800,33150,33150,33150,33100,1109
|
|
20230822,104800,36828419350,33200,33150,33200,33150,3101
|
|
20230822,104700,36725618000,33150,33200,33200,33150,4260
|
|
20230822,104600,36584379800,33200,33150,33200,33150,2318
|
|
20230822,104500,36507476550,33150,33200,33200,33150,855
|
|
20230822,104400,36479132550,33200,33150,33200,33150,2975
|
|
20230822,104300,36380477000,33150,33200,33200,33150,1060
|
|
20230822,104200,36345301900,33150,33200,33200,33150,2523
|
|
20230822,104100,36261550550,33200,33150,33200,33100,1366
|
|
20230822,104000,36216285250,33150,33100,33150,33100,3229
|
|
20230822,103900,36109249950,33100,33150,33150,33100,2143
|
|
20230822,103800,36038261450,33150,33100,33150,33100,4499
|
|
20230822,103700,35889123950,33150,33100,33150,33100,3241
|
|
20230822,103600,35781717400,33100,33100,33150,33100,3316
|
|
20230822,103500,35671916650,33100,33100,33150,33050,6502
|
|
20230822,103400,35456714800,33100,33150,33150,33100,1114
|
|
20230822,103300,35419824150,33150,33050,33150,33050,3260
|
|
20230822,103200,35311966750,33050,33100,33100,33050,2741
|
|
20230822,103100,35221319300,33100,33150,33150,33050,9003
|
|
20230822,103000,34923201700,33200,33150,33200,33150,3400
|
|
20230822,102900,34810448150,33150,33300,33300,33150,8277
|
|
20230822,102800,34535599400,33300,33250,33300,33200,3802
|
|
20230822,102700,34409189800,33200,33250,33250,33200,3735
|
|
20230822,102600,34285018600,33250,33200,33250,33200,6846
|
|
20230822,102500,34057653250,33150,33200,33200,33150,1045
|
|
20230822,102400,34022993600,33200,33150,33200,33150,2612
|
|
20230822,102300,33936404350,33150,33150,33200,33150,1416
|
|
20230822,102200,33889454300,33200,33200,33200,33150,1462
|
|
20230822,102100,33840974350,33150,33250,33250,33150,1782
|
|
20230822,102000,33781859450,33250,33200,33250,33150,4408
|
|
20230822,101900,33635494600,33200,33350,33350,33200,2999
|
|
20230822,101800,33535758300,33350,33400,33450,33300,8203
|
|
20230822,101700,33261859750,33450,33100,33450,33100,14206
|
|
20230822,101600,32789734300,33100,33150,33200,33100,12262
|
|
20230822,101500,32383722850,33150,33200,33250,33150,8267
|
|
20230822,101400,32109388400,33200,33250,33250,33200,7714
|
|
20230822,101300,31852981350,33250,33250,33300,33200,4414
|
|
20230822,101200,31706239050,33300,33350,33400,33250,9441
|
|
20230822,101100,31391824050,33350,33450,33500,33350,21025
|
|
20230822,101000,30689021800,33450,33550,33600,33450,14681
|
|
20230822,100900,30197234250,33550,33550,33550,33500,1975
|
|
20230822,100800,30130998500,33550,33600,33600,33500,5228
|
|
20230822,100700,29955611200,33600,33600,33600,33550,4747
|
|
20230822,100600,29796272350,33550,33550,33600,33550,3214
|
|
20230822,100500,29688416550,33550,33650,33650,33550,4708
|
|
20230822,100400,29530228650,33650,33650,33700,33600,3634
|
|
20230822,100300,29407968250,33650,33900,33900,33650,12418
|
|
20230822,100200,28988377300,33900,33900,33950,33850,2308
|
|
20230822,100100,28910145400,33900,33900,33900,33800,8133
|
|
20230822,100000,28634640350,33900,33700,33900,33650,6899
|
|
20230822,095900,28401758450,33700,33550,33700,33500,14253
|
|
20230822,095800,27923285350,33500,33550,33550,33500,2206
|
|
20230822,095700,27849356650,33550,33500,33550,33500,1604
|
|
20230822,095600,27795583100,33500,33500,33550,33500,2922
|
|
20230822,095500,27697657450,33500,33550,33550,33500,5830
|
|
20230822,095400,27502335650,33500,33550,33550,33500,2415
|
|
20230822,095300,27421373900,33550,33600,33600,33500,8187
|
|
20230822,095200,27146738450,33550,33600,33600,33550,6467
|
|
20230822,095100,26929610750,33550,33600,33600,33550,2394
|
|
20230822,095000,26849271300,33550,33650,33700,33550,6937
|
|
20230822,094900,26616029700,33700,33700,33750,33650,4243
|
|
20230822,094800,26473055550,33700,33700,33750,33700,2439
|
|
20230822,094700,26390799550,33750,33750,33750,33650,5432
|
|
20230822,094600,26207680650,33750,33600,33800,33600,4679
|
|
20230822,094500,26049926950,33650,33550,33750,33550,14099
|
|
20230822,094400,25576092000,33550,33650,33700,33550,17528
|
|
20230822,094300,24987105150,33700,33750,33750,33650,5669
|
|
20230822,094200,24796001050,33750,33750,33750,33700,1819
|
|
20230822,094100,24734678750,33700,33700,33750,33650,6190
|
|
20230822,094000,24526069300,33700,33700,33800,33700,5106
|
|
20230822,093900,24353791000,33750,33750,33800,33700,5274
|
|
20230822,093800,24175869600,33700,33850,33850,33700,4978
|
|
20230822,093700,24007704500,33850,33750,33850,33650,10727
|
|
20230822,093600,23645500700,33750,33850,33850,33700,8787
|
|
20230822,093500,23348610800,33800,34050,34050,33800,17435
|
|
20230822,093400,22756652500,34050,34200,34200,34050,16352
|
|
20230822,093300,22198547750,34150,34300,34350,34150,15067
|
|
20230822,093200,21683128600,34300,34300,34350,34250,3871
|
|
20230822,093100,21550412250,34250,34250,34250,34150,8478
|
|
20230822,093000,21260422750,34250,34200,34300,34200,4663
|
|
20230822,092900,21100705850,34250,34250,34250,34150,4713
|
|
20230822,092800,20939491500,34300,34350,34350,34200,23867
|
|
20230822,092700,20121097050,34350,34350,34400,34300,4923
|
|
20230822,092600,19952023300,34350,34400,34450,34300,8135
|
|
20230822,092500,19672615700,34400,34500,34500,34400,11791
|
|
20230822,092400,19266131800,34500,34500,34550,34450,9697
|
|
20230822,092300,18931668000,34500,34250,34600,34200,32198
|
|
20230822,092200,17825776650,34250,34350,34400,34150,21213
|
|
20230822,092100,17099313750,34350,34500,34550,34350,11685
|
|
20230822,092000,16696963500,34500,34600,34700,34450,48757
|
|
20230822,091900,15014040450,34550,34650,34700,34550,9154
|
|
20230822,091800,14697139700,34650,34650,34700,34600,8778
|
|
20230822,091700,14393170850,34650,34750,34800,34650,13592
|
|
20230822,091600,13921293700,34750,34850,34850,34750,13887
|
|
20230822,091500,13438147250,34900,35000,35050,34850,6788
|
|
20230822,091400,13201110450,35000,35100,35100,35000,10377
|
|
20230822,091300,12837600200,35050,35350,35350,35050,20379
|
|
20230822,091200,12121020750,35350,35450,35500,35250,7594
|
|
20230822,091100,11852427900,35450,35200,35500,35200,9908
|
|
20230822,091000,11502686750,35200,35200,35250,35150,8374
|
|
20230822,090900,11207925050,35250,35150,35250,35150,17233
|
|
20230822,090800,10601715900,35200,35350,35350,35100,43360
|
|
20230822,090700,9073242250,35350,35550,35550,35300,16374
|
|
20230822,090600,8493789950,35550,35550,35750,35500,38500
|
|
20230822,090500,7122198600,35550,35500,35650,35400,20353
|
|
20230822,090400,6399366150,35500,35500,35600,35400,19627
|
|
20230822,090300,5702953900,35500,35700,35750,35450,19576
|
|
20230822,090200,5006649850,35650,35350,35800,35300,45524
|
|
20230822,090100,3387359350,35400,35600,35600,35200,36605
|
|
20230822,090000,2092343200,35500,35800,35800,35400,58629
|