713 lines
39 KiB
CSV
713 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,205000,29781750350,31650,31650,31650,31650,14785
|
|
20230823,204900,29781750350,31650,31650,31650,31650,0
|
|
20230823,204800,29781750350,31650,31650,31650,31650,0
|
|
20230823,204700,29781750350,31650,31650,31650,31650,0
|
|
20230823,204600,29781750350,31650,31650,31650,31650,0
|
|
20230823,204500,29781750350,31650,31650,31650,31650,0
|
|
20230823,204400,29781750350,31650,31650,31650,31650,0
|
|
20230823,204300,29781750350,31650,31650,31650,31650,0
|
|
20230823,204200,29781750350,31650,31650,31650,31650,0
|
|
20230823,204100,29781750350,31650,31650,31650,31650,0
|
|
20230823,204000,29781750350,31650,31650,31650,31650,0
|
|
20230823,203900,29781750350,31650,31650,31650,31650,0
|
|
20230823,203800,29781750350,31650,31650,31650,31650,0
|
|
20230823,203700,29781750350,31650,31650,31650,31650,0
|
|
20230823,203600,29781750350,31650,31650,31650,31650,0
|
|
20230823,203500,29781750350,31650,31650,31650,31650,0
|
|
20230823,203400,29781750350,31650,31650,31650,31650,0
|
|
20230823,203300,29781750350,31650,31650,31650,31650,0
|
|
20230823,203200,29781750350,31650,31650,31650,31650,0
|
|
20230823,203100,29781750350,31650,31650,31650,31650,0
|
|
20230823,203000,29781750350,31650,31650,31650,31650,0
|
|
20230823,202900,29781750350,31650,31650,31650,31650,0
|
|
20230823,202800,29781750350,31650,31650,31650,31650,0
|
|
20230823,202700,29781750350,31650,31650,31650,31650,0
|
|
20230823,202600,29781750350,31650,31650,31650,31650,0
|
|
20230823,202500,29781750350,31650,31650,31650,31650,0
|
|
20230823,202400,29781750350,31650,31650,31650,31650,0
|
|
20230823,202300,29781750350,31650,31650,31650,31650,0
|
|
20230823,202200,29781750350,31650,31650,31650,31650,0
|
|
20230823,202100,29781750350,31650,31650,31650,31650,0
|
|
20230823,202000,29781750350,31650,31650,31650,31650,14785
|
|
20230823,201900,29781750350,31650,31650,31650,31650,0
|
|
20230823,201800,29781750350,31650,31650,31650,31650,0
|
|
20230823,201700,29781750350,31650,31650,31650,31650,0
|
|
20230823,201600,29781750350,31650,31650,31650,31650,0
|
|
20230823,201500,29781750350,31650,31650,31650,31650,0
|
|
20230823,201400,29781750350,31650,31650,31650,31650,0
|
|
20230823,201300,29781750350,31650,31650,31650,31650,0
|
|
20230823,201200,29781750350,31650,31650,31650,31650,0
|
|
20230823,201100,29781750350,31650,31650,31650,31650,0
|
|
20230823,201000,29781750350,31650,31650,31650,31650,0
|
|
20230823,200900,29781750350,31650,31650,31650,31650,0
|
|
20230823,200800,29781750350,31650,31650,31650,31650,0
|
|
20230823,200700,29781750350,31650,31650,31650,31650,0
|
|
20230823,200600,29781750350,31650,31650,31650,31650,0
|
|
20230823,200500,29781750350,31650,31650,31650,31650,0
|
|
20230823,200400,29781750350,31650,31650,31650,31650,0
|
|
20230823,200300,29781750350,31650,31650,31650,31650,0
|
|
20230823,200200,29781750350,31650,31650,31650,31650,0
|
|
20230823,200100,29781750350,31650,31650,31650,31650,0
|
|
20230823,200000,29781750350,31650,31650,31650,31650,0
|
|
20230823,195900,29781750350,31650,31650,31650,31650,0
|
|
20230823,195800,29781750350,31650,31650,31650,31650,0
|
|
20230823,195700,29781750350,31650,31650,31650,31650,0
|
|
20230823,195600,29781750350,31650,31650,31650,31650,0
|
|
20230823,195500,29781750350,31650,31650,31650,31650,0
|
|
20230823,195400,29781750350,31650,31650,31650,31650,0
|
|
20230823,195300,29781750350,31650,31650,31650,31650,0
|
|
20230823,195200,29781750350,31650,31650,31650,31650,0
|
|
20230823,195100,29781750350,31650,31650,31650,31650,0
|
|
20230823,195000,29781750350,31650,31650,31650,31650,14785
|
|
20230823,194900,29781750350,31650,31650,31650,31650,0
|
|
20230823,194800,29781750350,31650,31650,31650,31650,0
|
|
20230823,194700,29781750350,31650,31650,31650,31650,0
|
|
20230823,194600,29781750350,31650,31650,31650,31650,0
|
|
20230823,194500,29781750350,31650,31650,31650,31650,0
|
|
20230823,194400,29781750350,31650,31650,31650,31650,0
|
|
20230823,194300,29781750350,31650,31650,31650,31650,0
|
|
20230823,194200,29781750350,31650,31650,31650,31650,0
|
|
20230823,194100,29781750350,31650,31650,31650,31650,0
|
|
20230823,194000,29781750350,31650,31650,31650,31650,0
|
|
20230823,193900,29781750350,31650,31650,31650,31650,0
|
|
20230823,193800,29781750350,31650,31650,31650,31650,0
|
|
20230823,193700,29781750350,31650,31650,31650,31650,0
|
|
20230823,193600,29781750350,31650,31650,31650,31650,0
|
|
20230823,193500,29781750350,31650,31650,31650,31650,0
|
|
20230823,193400,29781750350,31650,31650,31650,31650,0
|
|
20230823,193300,29781750350,31650,31650,31650,31650,0
|
|
20230823,193200,29781750350,31650,31650,31650,31650,0
|
|
20230823,193100,29781750350,31650,31650,31650,31650,0
|
|
20230823,193000,29781750350,31650,31650,31650,31650,0
|
|
20230823,192900,29781750350,31650,31650,31650,31650,0
|
|
20230823,192800,29781750350,31650,31650,31650,31650,0
|
|
20230823,192700,29781750350,31650,31650,31650,31650,0
|
|
20230823,192600,29781750350,31650,31650,31650,31650,0
|
|
20230823,192500,29781750350,31650,31650,31650,31650,0
|
|
20230823,192400,29781750350,31650,31650,31650,31650,0
|
|
20230823,192300,29781750350,31650,31650,31650,31650,0
|
|
20230823,192200,29781750350,31650,31650,31650,31650,0
|
|
20230823,192100,29781750350,31650,31650,31650,31650,0
|
|
20230823,192000,29781750350,31650,31650,31650,31650,14785
|
|
20230823,191900,29781750350,31650,31650,31650,31650,0
|
|
20230823,191800,29781750350,31650,31650,31650,31650,0
|
|
20230823,191700,29781750350,31650,31650,31650,31650,0
|
|
20230823,191600,29781750350,31650,31650,31650,31650,0
|
|
20230823,191500,29781750350,31650,31650,31650,31650,0
|
|
20230823,191400,29781750350,31650,31650,31650,31650,0
|
|
20230823,191300,29781750350,31650,31650,31650,31650,0
|
|
20230823,191200,29781750350,31650,31650,31650,31650,0
|
|
20230823,191100,29781750350,31650,31650,31650,31650,0
|
|
20230823,191000,29781750350,31650,31650,31650,31650,0
|
|
20230823,190900,29781750350,31650,31650,31650,31650,0
|
|
20230823,190800,29781750350,31650,31650,31650,31650,0
|
|
20230823,190700,29781750350,31650,31650,31650,31650,0
|
|
20230823,190600,29781750350,31650,31650,31650,31650,0
|
|
20230823,190500,29781750350,31650,31650,31650,31650,0
|
|
20230823,190400,29781750350,31650,31650,31650,31650,0
|
|
20230823,190300,29781750350,31650,31650,31650,31650,0
|
|
20230823,190200,29781750350,31650,31650,31650,31650,0
|
|
20230823,190100,29781750350,31650,31650,31650,31650,0
|
|
20230823,190000,29781750350,31650,31650,31650,31650,0
|
|
20230823,185900,29781750350,31650,31650,31650,31650,0
|
|
20230823,185800,29781750350,31650,31650,31650,31650,0
|
|
20230823,185700,29781750350,31650,31650,31650,31650,0
|
|
20230823,185600,29781750350,31650,31650,31650,31650,0
|
|
20230823,185500,29781750350,31650,31650,31650,31650,0
|
|
20230823,185400,29781750350,31650,31650,31650,31650,0
|
|
20230823,185300,29781750350,31650,31650,31650,31650,0
|
|
20230823,185200,29781750350,31650,31650,31650,31650,0
|
|
20230823,185100,29781750350,31650,31650,31650,31650,0
|
|
20230823,185000,29781750350,31650,31650,31650,31650,14785
|
|
20230823,184900,29781750350,31650,31650,31650,31650,0
|
|
20230823,184800,29781750350,31650,31650,31650,31650,0
|
|
20230823,184700,29781750350,31650,31650,31650,31650,0
|
|
20230823,184600,29781750350,31650,31650,31650,31650,0
|
|
20230823,184500,29781750350,31650,31650,31650,31650,0
|
|
20230823,184400,29781750350,31650,31650,31650,31650,0
|
|
20230823,184300,29781750350,31650,31650,31650,31650,0
|
|
20230823,184200,29781750350,31650,31650,31650,31650,0
|
|
20230823,184100,29781750350,31650,31650,31650,31650,0
|
|
20230823,184000,29781750350,31650,31650,31650,31650,0
|
|
20230823,183900,29781750350,31650,31650,31650,31650,0
|
|
20230823,183800,29781750350,31650,31650,31650,31650,0
|
|
20230823,183700,29781750350,31650,31650,31650,31650,0
|
|
20230823,183600,29781750350,31650,31650,31650,31650,0
|
|
20230823,183500,29781750350,31650,31650,31650,31650,0
|
|
20230823,183400,29781750350,31650,31650,31650,31650,0
|
|
20230823,183300,29781750350,31650,31650,31650,31650,0
|
|
20230823,183200,29781750350,31650,31650,31650,31650,0
|
|
20230823,183100,29781750350,31650,31650,31650,31650,0
|
|
20230823,183000,29781750350,31650,31650,31650,31650,0
|
|
20230823,182900,29781750350,31650,31650,31650,31650,0
|
|
20230823,182800,29781750350,31650,31650,31650,31650,0
|
|
20230823,182700,29781750350,31650,31650,31650,31650,0
|
|
20230823,182600,29781750350,31650,31650,31650,31650,0
|
|
20230823,182500,29781750350,31650,31650,31650,31650,0
|
|
20230823,182400,29781750350,31650,31650,31650,31650,0
|
|
20230823,182300,29781750350,31650,31650,31650,31650,0
|
|
20230823,182200,29781750350,31650,31650,31650,31650,0
|
|
20230823,182100,29781750350,31650,31650,31650,31650,0
|
|
20230823,182000,29781750350,31650,31650,31650,31650,14785
|
|
20230823,181900,29781750350,31650,31650,31650,31650,0
|
|
20230823,181800,29781750350,31650,31650,31650,31650,0
|
|
20230823,181700,29781750350,31650,31650,31650,31650,0
|
|
20230823,181600,29781750350,31650,31650,31650,31650,0
|
|
20230823,181500,29781750350,31650,31650,31650,31650,0
|
|
20230823,181400,29781750350,31650,31650,31650,31650,0
|
|
20230823,181300,29781750350,31650,31650,31650,31650,0
|
|
20230823,181200,29781750350,31650,31650,31650,31650,0
|
|
20230823,181100,29781750350,31650,31650,31650,31650,0
|
|
20230823,181000,29781750350,31650,31650,31650,31650,0
|
|
20230823,180900,29781750350,31650,31650,31650,31650,0
|
|
20230823,180800,29781750350,31650,31650,31650,31650,0
|
|
20230823,180700,29781750350,31650,31650,31650,31650,0
|
|
20230823,180600,29781750350,31650,31650,31650,31650,0
|
|
20230823,180500,29781750350,31650,31650,31650,31650,0
|
|
20230823,180400,29781750350,31650,31650,31650,31650,0
|
|
20230823,180300,29781750350,31650,31650,31650,31650,0
|
|
20230823,180200,29781750350,31650,31650,31650,31650,0
|
|
20230823,180100,29781750350,31650,31650,31650,31650,0
|
|
20230823,180000,29781750350,31650,31650,31650,31650,0
|
|
20230823,175900,29781750350,31650,31650,31650,31650,0
|
|
20230823,175800,29781750350,31650,31650,31650,31650,0
|
|
20230823,175700,29781750350,31650,31650,31650,31650,0
|
|
20230823,175600,29781750350,31650,31650,31650,31650,0
|
|
20230823,175500,29781750350,31650,31650,31650,31650,0
|
|
20230823,175400,29781750350,31650,31650,31650,31650,0
|
|
20230823,175300,29781750350,31650,31650,31650,31650,0
|
|
20230823,175200,29781750350,31650,31650,31650,31650,0
|
|
20230823,175100,29781750350,31650,31650,31650,31650,0
|
|
20230823,175000,29781750350,31650,31650,31650,31650,14785
|
|
20230823,174900,29781750350,31650,31650,31650,31650,0
|
|
20230823,174800,29781750350,31650,31650,31650,31650,0
|
|
20230823,174700,29781750350,31650,31650,31650,31650,0
|
|
20230823,174600,29781750350,31650,31650,31650,31650,0
|
|
20230823,174500,29781750350,31650,31650,31650,31650,0
|
|
20230823,174400,29781750350,31650,31650,31650,31650,0
|
|
20230823,174300,29781750350,31650,31650,31650,31650,0
|
|
20230823,174200,29781750350,31650,31650,31650,31650,0
|
|
20230823,174100,29781750350,31650,31650,31650,31650,0
|
|
20230823,174000,29781750350,31650,31650,31650,31650,0
|
|
20230823,173900,29781750350,31650,31650,31650,31650,0
|
|
20230823,173800,29781750350,31650,31650,31650,31650,0
|
|
20230823,173700,29781750350,31650,31650,31650,31650,0
|
|
20230823,173600,29781750350,31650,31650,31650,31650,0
|
|
20230823,173500,29781750350,31650,31650,31650,31650,0
|
|
20230823,173400,29781750350,31650,31650,31650,31650,0
|
|
20230823,173300,29781750350,31650,31650,31650,31650,0
|
|
20230823,173200,29781750350,31650,31650,31650,31650,0
|
|
20230823,173100,29781750350,31650,31650,31650,31650,0
|
|
20230823,173000,29781750350,31650,31650,31650,31650,0
|
|
20230823,172900,29781750350,31650,31650,31650,31650,0
|
|
20230823,172800,29781750350,31650,31650,31650,31650,0
|
|
20230823,172700,29781750350,31650,31650,31650,31650,0
|
|
20230823,172600,29781750350,31650,31650,31650,31650,0
|
|
20230823,172500,29781750350,31650,31650,31650,31650,0
|
|
20230823,172400,29781750350,31650,31650,31650,31650,0
|
|
20230823,172300,29781750350,31650,31650,31650,31650,0
|
|
20230823,172200,29781750350,31650,31650,31650,31650,0
|
|
20230823,172100,29781750350,31650,31650,31650,31650,0
|
|
20230823,172000,29781750350,31650,31650,31650,31650,14785
|
|
20230823,171900,29781750350,31650,31650,31650,31650,0
|
|
20230823,171800,29781750350,31650,31650,31650,31650,0
|
|
20230823,171700,29781750350,31650,31650,31650,31650,0
|
|
20230823,171600,29781750350,31650,31650,31650,31650,0
|
|
20230823,171500,29781750350,31650,31650,31650,31650,0
|
|
20230823,171400,29781750350,31650,31650,31650,31650,0
|
|
20230823,171300,29781750350,31650,31650,31650,31650,0
|
|
20230823,171200,29781750350,31650,31650,31650,31650,0
|
|
20230823,171100,29781750350,31650,31650,31650,31650,0
|
|
20230823,171000,29781750350,31650,31650,31650,31650,0
|
|
20230823,170900,29781750350,31650,31650,31650,31650,0
|
|
20230823,170800,29781750350,31650,31650,31650,31650,0
|
|
20230823,170700,29781750350,31650,31650,31650,31650,0
|
|
20230823,170600,29781750350,31650,31650,31650,31650,0
|
|
20230823,170500,29781750350,31650,31650,31650,31650,0
|
|
20230823,170400,29781750350,31650,31650,31650,31650,0
|
|
20230823,170300,29781750350,31650,31650,31650,31650,0
|
|
20230823,170200,29781750350,31650,31650,31650,31650,0
|
|
20230823,170100,29781750350,31650,31650,31650,31650,0
|
|
20230823,170000,29781750350,31650,31650,31650,31650,0
|
|
20230823,165900,29781750350,31650,31650,31650,31650,0
|
|
20230823,165800,29781750350,31650,31650,31650,31650,0
|
|
20230823,165700,29781750350,31650,31650,31650,31650,0
|
|
20230823,165600,29781750350,31650,31650,31650,31650,0
|
|
20230823,165500,29781750350,31650,31650,31650,31650,0
|
|
20230823,165400,29781750350,31650,31650,31650,31650,0
|
|
20230823,165300,29781750350,31650,31650,31650,31650,0
|
|
20230823,165200,29781750350,31650,31650,31650,31650,0
|
|
20230823,165100,29781750350,31650,31650,31650,31650,0
|
|
20230823,165000,29781750350,31650,31650,31650,31650,14785
|
|
20230823,164900,29781750350,31650,31650,31650,31650,0
|
|
20230823,164800,29781750350,31650,31650,31650,31650,0
|
|
20230823,164700,29781750350,31650,31650,31650,31650,0
|
|
20230823,164600,29781750350,31650,31650,31650,31650,0
|
|
20230823,164500,29781750350,31650,31650,31650,31650,0
|
|
20230823,164400,29781750350,31650,31650,31650,31650,0
|
|
20230823,164300,29781750350,31650,31650,31650,31650,0
|
|
20230823,164200,29781750350,31650,31650,31650,31650,0
|
|
20230823,164100,29781750350,31650,31650,31650,31650,0
|
|
20230823,164000,29781750350,31650,31650,31650,31650,0
|
|
20230823,163900,29781750350,31650,31650,31650,31650,0
|
|
20230823,163800,29781750350,31650,31650,31650,31650,0
|
|
20230823,163700,29781750350,31650,31650,31650,31650,0
|
|
20230823,163600,29781750350,31650,31650,31650,31650,0
|
|
20230823,163500,29781750350,31650,31650,31650,31650,0
|
|
20230823,163400,29781750350,31650,31650,31650,31650,0
|
|
20230823,163300,29781750350,31650,31650,31650,31650,0
|
|
20230823,163200,29781750350,31650,31650,31650,31650,0
|
|
20230823,163100,29781750350,31650,31650,31650,31650,0
|
|
20230823,163000,29781750350,31650,31650,31650,31650,0
|
|
20230823,162900,29781750350,31650,31650,31650,31650,0
|
|
20230823,162800,29781750350,31650,31650,31650,31650,0
|
|
20230823,162700,29781750350,31650,31650,31650,31650,0
|
|
20230823,162600,29781750350,31650,31650,31650,31650,0
|
|
20230823,162500,29781750350,31650,31650,31650,31650,0
|
|
20230823,162400,29781750350,31650,31650,31650,31650,0
|
|
20230823,162300,29781750350,31650,31650,31650,31650,0
|
|
20230823,162200,29781750350,31650,31650,31650,31650,0
|
|
20230823,162100,29781750350,31650,31650,31650,31650,0
|
|
20230823,162000,29781750350,31650,31650,31650,31650,14785
|
|
20230823,161900,29781750350,31650,31650,31650,31650,0
|
|
20230823,161800,29781750350,31650,31650,31650,31650,0
|
|
20230823,161700,29781750350,31650,31650,31650,31650,0
|
|
20230823,161600,29781750350,31650,31650,31650,31650,0
|
|
20230823,161500,29781750350,31650,31650,31650,31650,0
|
|
20230823,161400,29781750350,31650,31650,31650,31650,0
|
|
20230823,161300,29781750350,31650,31650,31650,31650,0
|
|
20230823,161200,29781750350,31650,31650,31650,31650,0
|
|
20230823,161100,29781750350,31650,31650,31650,31650,0
|
|
20230823,161000,29781750350,31650,31650,31650,31650,0
|
|
20230823,160900,29781750350,31650,31650,31650,31650,0
|
|
20230823,160800,29781750350,31650,31650,31650,31650,0
|
|
20230823,160700,29781750350,31650,31650,31650,31650,0
|
|
20230823,160600,29781750350,31650,31650,31650,31650,0
|
|
20230823,160500,29781750350,31650,31650,31650,31650,0
|
|
20230823,160400,29781750350,31650,31650,31650,31650,0
|
|
20230823,160300,29781750350,31650,31650,31650,31650,0
|
|
20230823,160200,29781750350,31650,31650,31650,31650,0
|
|
20230823,160100,29781750350,31650,31650,31650,31650,0
|
|
20230823,160000,29781750350,31650,31650,31650,31650,0
|
|
20230823,155900,29781750350,31650,31650,31650,31650,0
|
|
20230823,155800,29781750350,31650,31650,31650,31650,0
|
|
20230823,155700,29781750350,31650,31650,31650,31650,0
|
|
20230823,155600,29781750350,31650,31650,31650,31650,0
|
|
20230823,155500,29781750350,31650,31650,31650,31650,0
|
|
20230823,155400,29781750350,31650,31650,31650,31650,0
|
|
20230823,155300,29781750350,31650,31650,31650,31650,0
|
|
20230823,155200,29781750350,31650,31650,31650,31650,0
|
|
20230823,155100,29781750350,31650,31650,31650,31650,0
|
|
20230823,155000,29781750350,31650,31650,31650,31650,14785
|
|
20230823,154900,29781750350,31650,31650,31650,31650,0
|
|
20230823,154800,29781750350,31650,31650,31650,31650,0
|
|
20230823,154700,29781750350,31650,31650,31650,31650,0
|
|
20230823,154600,29781750350,31650,31650,31650,31650,0
|
|
20230823,154500,29781750350,31650,31650,31650,31650,0
|
|
20230823,154400,29781750350,31650,31650,31650,31650,0
|
|
20230823,154300,29781750350,31650,31650,31650,31650,0
|
|
20230823,154200,29781750350,31650,31650,31650,31650,0
|
|
20230823,154100,29781750350,31650,31650,31650,31650,0
|
|
20230823,154000,29781750350,31650,31650,31650,31650,0
|
|
20230823,153900,29781750350,31650,31650,31650,31650,0
|
|
20230823,153800,29781750350,31650,31650,31650,31650,0
|
|
20230823,153700,29781750350,31650,31650,31650,31650,0
|
|
20230823,153600,29781750350,31650,31650,31650,31650,0
|
|
20230823,153500,29781750350,31650,31650,31650,31650,0
|
|
20230823,153400,29781750350,31650,31650,31650,31650,0
|
|
20230823,153300,29781750350,31650,31650,31650,31650,0
|
|
20230823,153200,29781750350,31650,31650,31650,31650,0
|
|
20230823,153100,29781750350,31650,31650,31650,31650,0
|
|
20230823,153000,29781750350,31650,31650,31650,31650,14785
|
|
20230823,152900,29313805100,31600,31600,31600,31600,0
|
|
20230823,152800,29313805100,31600,31600,31600,31600,0
|
|
20230823,152700,29313805100,31600,31600,31600,31600,0
|
|
20230823,152600,29313805100,31600,31600,31600,31600,0
|
|
20230823,152500,29313805100,31600,31600,31600,31600,0
|
|
20230823,152400,29313805100,31600,31600,31600,31600,0
|
|
20230823,152300,29313805100,31600,31600,31600,31600,0
|
|
20230823,152200,29313805100,31600,31600,31600,31600,0
|
|
20230823,152100,29313805100,31600,31600,31600,31600,0
|
|
20230823,152000,29313805100,31600,31600,31600,31600,0
|
|
20230823,151900,29313805100,31600,31600,31650,31450,7784
|
|
20230823,151800,29068595650,31450,31700,31700,31450,22002
|
|
20230823,151700,28374994350,31650,31650,31700,31650,2483
|
|
20230823,151600,28296401350,31650,31700,31700,31650,1146
|
|
20230823,151500,28260123150,31650,31600,31700,31600,1983
|
|
20230823,151400,28197359400,31600,31650,31650,31600,1954
|
|
20230823,151300,28135565700,31600,31600,31650,31600,2935
|
|
20230823,151200,28042698350,31650,31600,31650,31600,1764
|
|
20230823,151100,27986894350,31650,31600,31650,31600,1543
|
|
20230823,151000,27938108000,31650,31600,31650,31600,910
|
|
20230823,150900,27909341000,31650,31600,31650,31600,599
|
|
20230823,150800,27890411150,31600,31650,31650,31600,1341
|
|
20230823,150700,27847997700,31650,31700,31700,31600,1806
|
|
20230823,150600,27790850150,31650,31650,31700,31650,2130
|
|
20230823,150500,27723414000,31650,31650,31700,31650,626
|
|
20230823,150400,27703589900,31700,31650,31700,31600,1573
|
|
20230823,150300,27653798700,31650,31550,31650,31550,6205
|
|
20230823,150200,27457657600,31600,31600,31600,31550,4829
|
|
20230823,150100,27305074400,31600,31550,31600,31550,552
|
|
20230823,150000,27287653300,31550,31550,31600,31550,952
|
|
20230823,145900,27257611650,31600,31500,31600,31500,2584
|
|
20230823,145800,27176079350,31500,31550,31550,31500,1839
|
|
20230823,145700,27118081450,31550,31500,31550,31500,1326
|
|
20230823,145600,27076287400,31500,31550,31550,31500,1808
|
|
20230823,145500,27019259450,31600,31500,31600,31500,2453
|
|
20230823,145400,26941872550,31500,31500,31550,31500,494
|
|
20230823,145300,26926300500,31500,31450,31550,31450,2259
|
|
20230823,145200,26855178200,31500,31400,31500,31400,5777
|
|
20230823,145100,26673613800,31400,31400,31450,31400,2679
|
|
20230823,145000,26589488450,31400,31450,31450,31400,683
|
|
20230823,144900,26568030250,31400,31450,31500,31400,2683
|
|
20230823,144800,26483672250,31450,31400,31500,31400,2400
|
|
20230823,144700,26408231550,31450,31450,31450,31400,3296
|
|
20230823,144600,26304598750,31450,31450,31500,31450,2554
|
|
20230823,144500,26224274750,31450,31500,31500,31450,1890
|
|
20230823,144400,26164811600,31500,31550,31600,31500,3548
|
|
20230823,144300,26052934800,31550,31550,31600,31550,693
|
|
20230823,144200,26031070000,31550,31550,31650,31550,2393
|
|
20230823,144100,25955494850,31550,31550,31600,31500,3787
|
|
20230823,144000,25836049500,31550,31600,31600,31550,3671
|
|
20230823,143900,25720222700,31550,31500,31600,31500,3421
|
|
20230823,143800,25612194700,31450,31500,31500,31450,4583
|
|
20230823,143700,25467848150,31500,31450,31500,31450,3949
|
|
20230823,143600,25343624700,31450,31450,31500,31450,747
|
|
20230823,143500,25320128250,31450,31450,31500,31450,471
|
|
20230823,143400,25305311800,31450,31450,31500,31450,1636
|
|
20230823,143300,25253817200,31450,31450,31500,31400,4763
|
|
20230823,143200,25104044950,31450,31450,31500,31450,2102
|
|
20230823,143100,25037934100,31450,31550,31550,31450,3154
|
|
20230823,143000,24938581400,31500,31500,31550,31500,1140
|
|
20230823,142900,24902671350,31500,31500,31550,31500,857
|
|
20230823,142800,24875672550,31500,31550,31550,31500,1020
|
|
20230823,142700,24843538150,31500,31600,31600,31500,4085
|
|
20230823,142600,24714624250,31550,31550,31600,31550,1060
|
|
20230823,142500,24681180450,31600,31600,31600,31550,1479
|
|
20230823,142400,24634505650,31600,31600,31600,31550,624
|
|
20230823,142300,24614794550,31550,31550,31600,31550,1945
|
|
20230823,142200,24553407000,31600,31550,31600,31550,504
|
|
20230823,142100,24537500250,31550,31550,31600,31550,2533
|
|
20230823,142000,24457500600,31550,31550,31600,31550,269
|
|
20230823,141900,24449012900,31550,31600,31650,31550,1535
|
|
20230823,141800,24400531650,31650,31600,31650,31600,621
|
|
20230823,141700,24380906950,31600,31650,31700,31600,1427
|
|
20230823,141600,24335722250,31600,31550,31650,31550,3734
|
|
20230823,141500,24217711050,31550,31550,31600,31500,1098
|
|
20230823,141400,24183058250,31550,31550,31550,31450,5630
|
|
20230823,141300,24005657650,31500,31500,31550,31500,1367
|
|
20230823,141200,23962595550,31550,31550,31550,31500,586
|
|
20230823,141100,23944135200,31500,31500,31550,31500,611
|
|
20230823,141000,23924887000,31550,31550,31550,31500,1142
|
|
20230823,140900,23888897400,31550,31500,31550,31500,467
|
|
20230823,140800,23874185550,31500,31500,31550,31500,353
|
|
20230823,140700,23863056900,31500,31550,31600,31500,1131
|
|
20230823,140600,23827396050,31550,31550,31600,31550,768
|
|
20230823,140500,23803159050,31600,31550,31600,31550,813
|
|
20230823,140400,23777490400,31550,31550,31600,31550,1395
|
|
20230823,140300,23733464850,31600,31550,31600,31550,856
|
|
20230823,140200,23706437750,31500,31500,31600,31500,2393
|
|
20230823,140100,23630934150,31550,31500,31550,31500,729
|
|
20230823,140000,23607967950,31500,31550,31550,31500,1230
|
|
20230823,135900,23569204500,31500,31450,31550,31450,2480
|
|
20230823,135800,23491049700,31500,31500,31500,31450,2649
|
|
20230823,135700,23407683650,31500,31500,31550,31500,1365
|
|
20230823,135600,23364685400,31550,31500,31550,31500,451
|
|
20230823,135500,23350477550,31500,31500,31550,31500,1519
|
|
20230823,135400,23302627600,31500,31500,31550,31500,1027
|
|
20230823,135300,23270276400,31550,31450,31550,31450,5120
|
|
20230823,135200,23109110450,31450,31450,31500,31450,929
|
|
20230823,135100,23079891400,31450,31450,31500,31450,953
|
|
20230823,135000,23049916900,31450,31450,31500,31400,3239
|
|
20230823,134900,22948051100,31500,31450,31500,31400,3501
|
|
20230823,134800,22837911450,31450,31450,31500,31400,6340
|
|
20230823,134700,22638593850,31450,31500,31550,31450,12485
|
|
20230823,134600,22245291700,31500,31600,31600,31500,6025
|
|
20230823,134500,22055199250,31550,31600,31600,31550,1609
|
|
20230823,134400,22004399300,31600,31550,31650,31550,1697
|
|
20230823,134300,21950781800,31550,31550,31600,31550,2056
|
|
20230823,134200,21885848100,31550,31650,31650,31550,4900
|
|
20230823,134100,21731123700,31650,31600,31650,31600,2431
|
|
20230823,134000,21654294300,31600,31650,31700,31600,1818
|
|
20230823,133900,21596831250,31650,31700,31700,31600,1587
|
|
20230823,133800,21546614950,31650,31650,31700,31650,1432
|
|
20230823,133700,21501291550,31650,31700,31700,31650,1592
|
|
20230823,133600,21450893250,31700,31700,31700,31650,1933
|
|
20230823,133500,21389664800,31700,31650,31700,31650,2772
|
|
20230823,133400,21301841300,31700,31700,31750,31650,551
|
|
20230823,133300,21284376850,31700,31650,31700,31650,1477
|
|
20230823,133200,21237563900,31650,31650,31700,31650,914
|
|
20230823,133100,21208616700,31650,31750,31800,31650,3269
|
|
20230823,133000,21104942200,31750,31750,31800,31750,1160
|
|
20230823,132900,21068080050,31750,31750,31800,31750,220
|
|
20230823,132800,21061094700,31750,31750,31800,31750,777
|
|
20230823,132700,21036414500,31750,31700,31750,31650,1315
|
|
20230823,132600,20994703850,31700,31650,31700,31650,782
|
|
20230823,132500,20969944850,31650,31700,31700,31650,1461
|
|
20230823,132400,20923694950,31700,31650,31750,31650,1188
|
|
20230823,132300,20886055900,31650,31650,31700,31600,3112
|
|
20230823,132200,20787628650,31600,31650,31700,31600,8660
|
|
20230823,132100,20513698900,31650,31750,31750,31650,4611
|
|
20230823,132000,20367579750,31750,31700,31750,31700,448
|
|
20230823,131900,20353360300,31750,31750,31750,31700,413
|
|
20230823,131800,20340263850,31750,31800,31800,31700,1572
|
|
20230823,131700,20290358100,31750,31750,31800,31700,1615
|
|
20230823,131600,20239101750,31750,31700,31750,31700,1185
|
|
20230823,131500,20201531050,31700,31750,31750,31700,476
|
|
20230823,131400,20186433900,31700,31700,31750,31700,1103
|
|
20230823,131300,20151461400,31700,31750,31800,31700,595
|
|
20230823,131200,20132578000,31750,31750,31800,31750,1168
|
|
20230823,131100,20095487500,31750,31750,31800,31750,258
|
|
20230823,131000,20087291000,31750,31700,31800,31700,1398
|
|
20230823,130900,20042922950,31700,31650,31750,31650,2024
|
|
20230823,130800,19978770450,31700,31700,31700,31650,3812
|
|
20230823,130700,19858099250,31700,31750,31800,31650,17325
|
|
20230823,130600,19308675950,31800,31750,31800,31750,1372
|
|
20230823,130500,19265113450,31800,31750,31800,31750,1728
|
|
20230823,130400,19210248900,31750,31800,31850,31700,8456
|
|
20230823,130300,18941835750,31850,31800,31850,31800,566
|
|
20230823,130200,18923833350,31850,31800,31850,31800,896
|
|
20230823,130100,18895337700,31800,31850,31850,31800,605
|
|
20230823,130000,18876097050,31850,31850,31900,31800,1005
|
|
20230823,125900,18844088900,31900,31750,31900,31750,2949
|
|
20230823,125800,18750230500,31750,31800,31800,31750,1435
|
|
20230823,125700,18704607600,31750,31800,31800,31750,478
|
|
20230823,125600,18689419600,31800,31800,31850,31750,2525
|
|
20230823,125500,18609118600,31800,31900,31900,31800,1857
|
|
20230823,125400,18550043600,31850,31850,31900,31850,875
|
|
20230823,125300,18522174600,31850,31900,31900,31850,625
|
|
20230823,125200,18502262700,31850,31900,31950,31800,2710
|
|
20230823,125100,18415918750,31900,31850,31950,31850,1047
|
|
20230823,125000,18382526800,31850,31900,31900,31850,418
|
|
20230823,124900,18369212400,31900,31850,31900,31850,1065
|
|
20230823,124800,18335270950,31850,31900,31900,31850,91
|
|
20230823,124700,18332370400,31850,31900,31900,31850,1961
|
|
20230823,124600,18269835950,31950,31950,31950,31900,149
|
|
20230823,124500,18265081050,31900,31900,31950,31850,914
|
|
20230823,124400,18235950250,31850,31900,31900,31850,1923
|
|
20230823,124300,18174619100,31900,31950,31950,31900,186
|
|
20230823,124200,18168679000,31900,31950,31950,31900,2098
|
|
20230823,124100,18101667400,32000,31950,32000,31950,74
|
|
20230823,124000,18099302000,31950,31950,32000,31950,382
|
|
20230823,123900,18087082200,31950,32000,32000,31950,1362
|
|
20230823,123800,18043560600,32000,31950,32000,31950,315
|
|
20230823,123700,18033488750,32000,32050,32050,32000,294
|
|
20230823,123600,18024079100,32050,32000,32050,31950,248
|
|
20230823,123500,18016141250,31950,31950,32050,31950,1051
|
|
20230823,123400,17982508500,31950,31950,32000,31950,158
|
|
20230823,123300,17977457850,31950,31900,32000,31900,406
|
|
20230823,123200,17964482200,31900,31900,31950,31900,165
|
|
20230823,123100,17959216650,31900,31950,32000,31900,893
|
|
20230823,123000,17930698050,31900,31900,31950,31900,610
|
|
20230823,122900,17911219850,31900,31900,32000,31900,367
|
|
20230823,122800,17899498300,31950,31950,31950,31900,256
|
|
20230823,122700,17891323500,31900,31900,31950,31900,753
|
|
20230823,122600,17867302350,31850,31900,31900,31850,347
|
|
20230823,122500,17856246650,31900,31850,31900,31850,555
|
|
20230823,122400,17838556250,31850,31900,31900,31850,233
|
|
20230823,122300,17831134800,31900,31900,31900,31850,701
|
|
20230823,122200,17808776300,31900,31900,31950,31900,339
|
|
20230823,122100,17797960950,31900,31900,31950,31900,1800
|
|
20230823,122000,17740513300,31900,31900,31950,31900,609
|
|
20230823,121900,17721081050,31950,31950,31950,31900,120
|
|
20230823,121800,17717248250,31900,31900,31950,31900,1235
|
|
20230823,121700,17677845150,31900,32000,32000,31900,1744
|
|
20230823,121600,17622129750,31950,31950,32000,31950,362
|
|
20230823,121500,17610549300,32000,32000,32050,31950,1203
|
|
20230823,121400,17572066900,32050,32000,32050,32000,353
|
|
20230823,121300,17560770700,32000,32100,32100,32000,2010
|
|
20230823,121200,17496434250,32100,32150,32150,32050,584
|
|
20230823,121100,17477714350,32050,32100,32150,32050,1073
|
|
20230823,121000,17443270700,32150,32100,32150,32100,101
|
|
20230823,120900,17440027950,32150,32150,32150,32100,611
|
|
20230823,120800,17420411450,32150,32150,32150,32100,58
|
|
20230823,120700,17418549150,32150,32100,32150,32100,59
|
|
20230823,120600,17416653700,32100,32200,32200,32100,742
|
|
20230823,120500,17392812900,32200,32150,32200,32150,153
|
|
20230823,120400,17387893550,32150,32150,32200,32150,490
|
|
20230823,120300,17372119300,32200,32100,32200,32100,854
|
|
20230823,120200,17344657400,32100,32100,32150,32100,714
|
|
20230823,120100,17321720500,32100,32050,32150,32050,1000
|
|
20230823,120000,17289633750,32050,32050,32100,32050,3767
|
|
20230823,115900,17168886300,32050,32100,32100,32000,1491
|
|
20230823,115800,17121168250,32050,32100,32100,32050,2126
|
|
20230823,115700,17053015100,32100,32100,32150,32100,1677
|
|
20230823,115600,16999180900,32150,32150,32150,32100,1365
|
|
20230823,115500,16955350550,32200,32200,32250,32200,277
|
|
20230823,115400,16946430350,32200,32250,32250,32200,268
|
|
20230823,115300,16937797450,32250,32250,32250,32200,1499
|
|
20230823,115200,16889511800,32250,32150,32250,32150,2312
|
|
20230823,115100,16815067450,32200,32150,32200,32100,654
|
|
20230823,115000,16794039850,32150,32200,32200,32150,1838
|
|
20230823,114900,16734933900,32200,32200,32250,32150,1637
|
|
20230823,114800,16682239700,32250,32250,32250,32150,901
|
|
20230823,114700,16653222950,32250,32250,32300,32200,3473
|
|
20230823,114600,16541269000,32250,32250,32300,32250,1651
|
|
20230823,114500,16487969450,32300,32300,32300,32250,453
|
|
20230823,114400,16473339950,32300,32350,32350,32250,783
|
|
20230823,114300,16448041500,32350,32300,32350,32250,2173
|
|
20230823,114200,16377856750,32250,32300,32300,32250,1220
|
|
20230823,114100,16338476500,32300,32300,32300,32250,1563
|
|
20230823,114000,16288007900,32250,32200,32300,32200,1999
|
|
20230823,113900,16223523850,32250,32250,32250,32200,1793
|
|
20230823,113800,16165711800,32250,32250,32250,32200,164
|
|
20230823,113700,16160423300,32200,32250,32250,32200,333
|
|
20230823,113600,16149693550,32200,32200,32250,32200,691
|
|
20230823,113500,16127440350,32200,32150,32250,32100,2796
|
|
20230823,113400,16037483100,32100,32150,32150,32100,1007
|
|
20230823,113300,16005138400,32150,32150,32150,32100,901
|
|
20230823,113200,15976174750,32150,32100,32150,32100,910
|
|
20230823,113100,15946939250,32100,32150,32150,32100,2289
|
|
20230823,113000,15873398850,32100,32150,32150,32100,253
|
|
20230823,112900,15865268350,32150,32100,32150,32100,471
|
|
20230823,112800,15850126650,32100,32150,32150,32100,387
|
|
20230823,112700,15837694800,32150,32050,32150,32050,890
|
|
20230823,112600,15809110250,32100,32050,32100,32050,248
|
|
20230823,112500,15801150400,32100,32100,32100,32050,200
|
|
20230823,112400,15794738450,32100,32050,32150,32050,1395
|
|
20230823,112300,15749971050,32100,32000,32100,31950,5533
|
|
20230823,112200,15572670450,31950,31950,32000,31950,156
|
|
20230823,112100,15567684300,31950,31950,32000,31900,1152
|
|
20230823,112000,15530895650,31950,31900,32000,31900,727
|
|
20230823,111900,15507672650,31950,31950,32000,31900,1204
|
|
20230823,111800,15469211750,32000,31950,32000,31950,451
|
|
20230823,111700,15454801400,32000,32000,32000,31950,160
|
|
20230823,111600,15449683050,31950,32000,32000,31950,1953
|
|
20230823,111500,15387206800,31950,31900,31950,31900,1706
|
|
20230823,111400,15332702900,31900,31900,31900,31900,105
|
|
20230823,111300,15329353400,31900,31800,31900,31800,3352
|
|
20230823,111200,15222548500,31800,31800,31850,31800,151
|
|
20230823,111100,15217745250,31850,31750,31850,31700,3551
|
|
20230823,111000,15104866900,31750,31750,31800,31700,1298
|
|
20230823,110900,15063676000,31750,31750,31800,31750,3557
|
|
20230823,110800,14950737650,31800,31750,31800,31750,402
|
|
20230823,110700,14937966350,31750,31800,31800,31750,402
|
|
20230823,110600,14925191500,31750,31750,31800,31750,488
|
|
20230823,110500,14909696100,31750,31800,31850,31750,1214
|
|
20230823,110400,14871094300,31750,31750,31800,31750,747
|
|
20230823,110300,14847346650,31750,31800,31900,31750,3545
|
|
20230823,110200,14734533100,31800,31850,31850,31800,2124
|
|
20230823,110100,14666988900,31850,31850,31900,31800,1275
|
|
20230823,110000,14626410500,31850,31800,31850,31800,901
|
|
20230823,105900,14597736400,31850,31850,31850,31800,1064
|
|
20230823,105800,14563856700,31800,31800,31850,31800,285
|
|
20230823,105700,14554785750,31800,31850,31850,31800,545
|
|
20230823,105600,14537434900,31800,31800,31900,31800,2048
|
|
20230823,105500,14472297300,31800,31900,31950,31800,2809
|
|
20230823,105400,14382788350,31900,31900,31950,31900,543
|
|
20230823,105300,14365454000,31900,31950,31950,31900,683
|
|
20230823,105200,14343645400,31900,31900,32000,31900,1120
|
|
20230823,105100,14307855750,31950,31950,31950,31900,1169
|
|
20230823,105000,14270539250,31900,31900,32000,31900,599
|
|
20230823,104900,14251413100,31900,31900,31950,31850,1435
|
|
20230823,104800,14205606800,31950,31850,31950,31850,896
|
|
20230823,104700,14177029550,31900,31950,32000,31850,2715
|
|
20230823,104600,14090331600,31950,31950,31950,31900,1648
|
|
20230823,104500,14037684400,31900,31850,31950,31800,3508
|
|
20230823,104400,13925798350,31850,31850,31900,31800,3867
|
|
20230823,104300,13802604950,31850,31850,31900,31850,971
|
|
20230823,104200,13771654100,31850,31900,31950,31850,2027
|
|
20230823,104100,13707038650,31900,31850,31900,31800,3269
|
|
20230823,104000,13603020200,31800,31900,31950,31800,4775
|
|
20230823,103900,13450904450,31900,31900,31950,31850,1969
|
|
20230823,103800,13388068350,31900,31900,31950,31850,2911
|
|
20230823,103700,13295198600,31950,31900,31950,31900,872
|
|
20230823,103600,13267350400,31950,31950,32000,31900,1361
|
|
20230823,103500,13223849200,31950,31950,32000,31950,390
|
|
20230823,103400,13211377900,32000,32000,32000,31950,410
|
|
20230823,103300,13198266250,32000,31950,32000,31950,378
|
|
20230823,103200,13186180100,31950,31900,32000,31900,1806
|
|
20230823,103100,13128471350,31900,31900,31950,31900,1344
|
|
20230823,103000,13085574050,31900,32050,32050,31900,3609
|
|
20230823,102900,12970232350,32050,31950,32050,31950,722
|
|
20230823,102800,12947127400,32000,32000,32050,31950,1199
|
|
20230823,102700,12908777150,32000,31950,32000,31900,2122
|
|
20230823,102600,12840958550,31950,32000,32000,31950,645
|
|
20230823,102500,12820350500,32000,32000,32000,31950,1083
|
|
20230823,102400,12785701550,32000,32050,32050,31950,907
|
|
20230823,102300,12756670950,31950,32000,32000,31950,1290
|
|
20230823,102200,12715394300,32050,32000,32050,32000,251
|
|
20230823,102100,12707361550,32050,32100,32150,32000,2461
|
|
20230823,102000,12628385800,32100,32150,32200,32100,1350
|
|
20230823,101900,12584987200,32150,32100,32150,32100,2507
|
|
20230823,101800,12504393050,32100,32000,32150,32000,2111
|
|
20230823,101700,12436699950,32000,31850,32000,31800,4793
|
|
20230823,101600,12283603850,31850,31850,31900,31800,2376
|
|
20230823,101500,12207946850,31850,31900,31900,31850,665
|
|
20230823,101400,12186748850,31850,31800,31850,31750,2171
|
|
20230823,101300,12117706700,31800,31850,31850,31750,2044
|
|
20230823,101200,12052686050,31800,31750,31850,31750,4361
|
|
20230823,101100,11914009500,31750,31850,31850,31750,5827
|
|
20230823,101000,11728718450,31800,31850,31850,31800,1206
|
|
20230823,100900,11690350900,31850,31850,31850,31800,2045
|
|
20230823,100800,11625223050,31850,31900,31900,31850,2511
|
|
20230823,100700,11545219550,31850,31900,31900,31650,10102
|
|
20230823,100600,11223771150,31700,31850,31900,31700,13465
|
|
20230823,100500,10795470550,31850,32000,32000,31850,5122
|
|
20230823,100400,10632040200,31950,32000,32000,31950,4098
|
|
20230823,100300,10501088400,31950,32000,32000,31950,5347
|
|
20230823,100200,10330097900,32000,32050,32100,32000,7834
|
|
20230823,100100,10079254700,32100,32100,32100,32050,1020
|
|
20230823,100000,10046549900,32100,32100,32100,32050,1090
|
|
20230823,095900,10011573200,32100,32050,32150,32050,1595
|
|
20230823,095800,9960423900,32150,32000,32150,32000,2825
|
|
20230823,095700,9869923750,32050,32050,32100,32050,3157
|
|
20230823,095600,9768717400,32050,32100,32100,32050,2534
|
|
20230823,095500,9687473800,32100,32100,32150,32050,13358
|
|
20230823,095400,9259194950,32100,32250,32250,32100,4153
|
|
20230823,095300,9125591200,32200,32300,32350,32150,3623
|
|
20230823,095200,9008852400,32350,32300,32350,32250,1791
|
|
20230823,095100,8951028550,32300,32100,32350,32100,7486
|
|
20230823,095000,8709767550,32150,32400,32400,32100,13880
|
|
20230823,094900,8262030850,32350,32400,32450,32350,1899
|
|
20230823,094800,8200548150,32400,32400,32400,32350,3205
|
|
20230823,094700,8096779400,32400,32350,32400,32350,1251
|
|
20230823,094600,8056257750,32400,32350,32450,32350,994
|
|
20230823,094500,8024030400,32350,32300,32400,32250,4801
|
|
20230823,094400,7868945500,32250,32350,32350,32250,3204
|
|
20230823,094300,7765415250,32350,32400,32450,32350,3203
|
|
20230823,094200,7661695050,32400,32500,32500,32400,6502
|
|
20230823,094100,7450889950,32450,32600,32600,32450,3383
|
|
20230823,094000,7340872700,32550,32600,32700,32550,5407
|
|
20230823,093900,7164609750,32650,32700,32700,32600,3297
|
|
20230823,093800,7056939800,32700,32700,32750,32650,3246
|
|
20230823,093700,6950781150,32700,32650,32700,32650,2039
|
|
20230823,093600,6884156900,32700,32800,32800,32700,4449
|
|
20230823,093500,6738452800,32800,32800,32850,32750,5275
|
|
20230823,093400,6565497550,32800,32750,32800,32700,4670
|
|
20230823,093300,6412481550,32750,32850,32850,32750,1603
|
|
20230823,093200,6359888100,32850,32650,32850,32650,3488
|
|
20230823,093100,6245624600,32650,32550,32650,32550,1186
|
|
20230823,093000,6206951600,32600,32650,32700,32600,3864
|
|
20230823,092900,6080788900,32650,32750,32750,32650,3147
|
|
20230823,092800,5977889350,32800,32850,32900,32650,11846
|
|
20230823,092700,5589112300,32900,32750,32900,32750,7403
|
|
20230823,092600,5346098500,32750,32550,32800,32550,8722
|
|
20230823,092500,5061238300,32500,32550,32550,32500,3662
|
|
20230823,092400,4942121800,32550,32450,32600,32450,3926
|
|
20230823,092300,4814501250,32450,32550,32600,32450,3653
|
|
20230823,092200,4695707650,32550,32600,32600,32450,9222
|
|
20230823,092100,4395600450,32600,32600,32650,32600,2389
|
|
20230823,092000,4317702850,32650,32600,32650,32550,5695
|
|
20230823,091900,4132063100,32600,32550,32650,32550,2580
|
|
20230823,091800,4047959000,32550,32600,32600,32550,3521
|
|
20230823,091700,3933189100,32550,32550,32550,32500,3172
|
|
20230823,091600,3829946250,32550,32550,32550,32500,951
|
|
20230823,091500,3799006450,32550,32550,32550,32400,6553
|
|
20230823,091400,3586155800,32550,32650,32750,32500,7347
|
|
20230823,091300,3346513950,32600,32550,32650,32500,3292
|
|
20230823,091200,3239215000,32550,32450,32650,32450,9789
|
|
20230823,091100,2920191200,32450,32300,32450,32300,4793
|
|
20230823,091000,2765063650,32350,32200,32350,32200,6177
|
|
20230823,090900,2565747300,32200,32150,32200,32100,5823
|
|
20230823,090800,2378563400,32150,32100,32200,32100,3952
|
|
20230823,090700,2251561050,32150,32200,32200,32100,2213
|
|
20230823,090600,2180395550,32200,32250,32250,32200,2051
|
|
20230823,090500,2114312800,32250,32250,32300,32150,5099
|
|
20230823,090400,1949915350,32200,32200,32350,32100,5212
|
|
20230823,090300,1781843850,32300,32450,32500,32200,6282
|
|
20230823,090200,1578433700,32450,32350,32650,32300,9752
|
|
20230823,090100,1261341350,32350,31950,32350,31900,15912
|
|
20230823,090000,751602200,31950,31900,32250,31900,17641
|