711 lines
39 KiB
CSV
711 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,204800,47716493050,32550,32550,32550,32550,16035
|
|
20230824,204700,47716493050,32550,32550,32550,32550,0
|
|
20230824,204600,47716493050,32550,32550,32550,32550,0
|
|
20230824,204500,47716493050,32550,32550,32550,32550,0
|
|
20230824,204400,47716493050,32550,32550,32550,32550,0
|
|
20230824,204300,47716493050,32550,32550,32550,32550,0
|
|
20230824,204200,47716493050,32550,32550,32550,32550,0
|
|
20230824,204100,47716493050,32550,32550,32550,32550,0
|
|
20230824,204000,47716493050,32550,32550,32550,32550,0
|
|
20230824,203900,47716493050,32550,32550,32550,32550,0
|
|
20230824,203800,47716493050,32550,32550,32550,32550,0
|
|
20230824,203700,47716493050,32550,32550,32550,32550,0
|
|
20230824,203600,47716493050,32550,32550,32550,32550,0
|
|
20230824,203500,47716493050,32550,32550,32550,32550,0
|
|
20230824,203400,47716493050,32550,32550,32550,32550,0
|
|
20230824,203300,47716493050,32550,32550,32550,32550,0
|
|
20230824,203200,47716493050,32550,32550,32550,32550,0
|
|
20230824,203100,47716493050,32550,32550,32550,32550,0
|
|
20230824,203000,47716493050,32550,32550,32550,32550,0
|
|
20230824,202900,47716493050,32550,32550,32550,32550,0
|
|
20230824,202800,47716493050,32550,32550,32550,32550,0
|
|
20230824,202700,47716493050,32550,32550,32550,32550,0
|
|
20230824,202600,47716493050,32550,32550,32550,32550,0
|
|
20230824,202500,47716493050,32550,32550,32550,32550,0
|
|
20230824,202400,47716493050,32550,32550,32550,32550,0
|
|
20230824,202300,47716493050,32550,32550,32550,32550,0
|
|
20230824,202200,47716493050,32550,32550,32550,32550,0
|
|
20230824,202100,47716493050,32550,32550,32550,32550,0
|
|
20230824,202000,47716493050,32550,32550,32550,32550,0
|
|
20230824,201900,47716493050,32550,32550,32550,32550,0
|
|
20230824,201800,47716493050,32550,32550,32550,32550,16035
|
|
20230824,201700,47716493050,32550,32550,32550,32550,0
|
|
20230824,201600,47716493050,32550,32550,32550,32550,0
|
|
20230824,201500,47716493050,32550,32550,32550,32550,0
|
|
20230824,201400,47716493050,32550,32550,32550,32550,0
|
|
20230824,201300,47716493050,32550,32550,32550,32550,0
|
|
20230824,201200,47716493050,32550,32550,32550,32550,0
|
|
20230824,201100,47716493050,32550,32550,32550,32550,0
|
|
20230824,201000,47716493050,32550,32550,32550,32550,0
|
|
20230824,200900,47716493050,32550,32550,32550,32550,0
|
|
20230824,200800,47716493050,32550,32550,32550,32550,0
|
|
20230824,200700,47716493050,32550,32550,32550,32550,0
|
|
20230824,200600,47716493050,32550,32550,32550,32550,0
|
|
20230824,200500,47716493050,32550,32550,32550,32550,0
|
|
20230824,200400,47716493050,32550,32550,32550,32550,0
|
|
20230824,200300,47716493050,32550,32550,32550,32550,0
|
|
20230824,200200,47716493050,32550,32550,32550,32550,0
|
|
20230824,200100,47716493050,32550,32550,32550,32550,0
|
|
20230824,200000,47716493050,32550,32550,32550,32550,0
|
|
20230824,195900,47716493050,32550,32550,32550,32550,0
|
|
20230824,195800,47716493050,32550,32550,32550,32550,0
|
|
20230824,195700,47716493050,32550,32550,32550,32550,0
|
|
20230824,195600,47716493050,32550,32550,32550,32550,0
|
|
20230824,195500,47716493050,32550,32550,32550,32550,0
|
|
20230824,195400,47716493050,32550,32550,32550,32550,0
|
|
20230824,195300,47716493050,32550,32550,32550,32550,0
|
|
20230824,195200,47716493050,32550,32550,32550,32550,0
|
|
20230824,195100,47716493050,32550,32550,32550,32550,0
|
|
20230824,195000,47716493050,32550,32550,32550,32550,0
|
|
20230824,194900,47716493050,32550,32550,32550,32550,0
|
|
20230824,194800,47716493050,32550,32550,32550,32550,16035
|
|
20230824,194700,47716493050,32550,32550,32550,32550,0
|
|
20230824,194600,47716493050,32550,32550,32550,32550,0
|
|
20230824,194500,47716493050,32550,32550,32550,32550,0
|
|
20230824,194400,47716493050,32550,32550,32550,32550,0
|
|
20230824,194300,47716493050,32550,32550,32550,32550,0
|
|
20230824,194200,47716493050,32550,32550,32550,32550,0
|
|
20230824,194100,47716493050,32550,32550,32550,32550,0
|
|
20230824,194000,47716493050,32550,32550,32550,32550,0
|
|
20230824,193900,47716493050,32550,32550,32550,32550,0
|
|
20230824,193800,47716493050,32550,32550,32550,32550,0
|
|
20230824,193700,47716493050,32550,32550,32550,32550,0
|
|
20230824,193600,47716493050,32550,32550,32550,32550,0
|
|
20230824,193500,47716493050,32550,32550,32550,32550,0
|
|
20230824,193400,47716493050,32550,32550,32550,32550,0
|
|
20230824,193300,47716493050,32550,32550,32550,32550,0
|
|
20230824,193200,47716493050,32550,32550,32550,32550,0
|
|
20230824,193100,47716493050,32550,32550,32550,32550,0
|
|
20230824,193000,47716493050,32550,32550,32550,32550,0
|
|
20230824,192900,47716493050,32550,32550,32550,32550,0
|
|
20230824,192800,47716493050,32550,32550,32550,32550,0
|
|
20230824,192700,47716493050,32550,32550,32550,32550,0
|
|
20230824,192600,47716493050,32550,32550,32550,32550,0
|
|
20230824,192500,47716493050,32550,32550,32550,32550,0
|
|
20230824,192400,47716493050,32550,32550,32550,32550,0
|
|
20230824,192300,47716493050,32550,32550,32550,32550,0
|
|
20230824,192200,47716493050,32550,32550,32550,32550,0
|
|
20230824,192100,47716493050,32550,32550,32550,32550,0
|
|
20230824,192000,47716493050,32550,32550,32550,32550,0
|
|
20230824,191900,47716493050,32550,32550,32550,32550,0
|
|
20230824,191800,47716493050,32550,32550,32550,32550,16035
|
|
20230824,191700,47716493050,32550,32550,32550,32550,0
|
|
20230824,191600,47716493050,32550,32550,32550,32550,0
|
|
20230824,191500,47716493050,32550,32550,32550,32550,0
|
|
20230824,191400,47716493050,32550,32550,32550,32550,0
|
|
20230824,191300,47716493050,32550,32550,32550,32550,0
|
|
20230824,191200,47716493050,32550,32550,32550,32550,0
|
|
20230824,191100,47716493050,32550,32550,32550,32550,0
|
|
20230824,191000,47716493050,32550,32550,32550,32550,0
|
|
20230824,190900,47716493050,32550,32550,32550,32550,0
|
|
20230824,190800,47716493050,32550,32550,32550,32550,0
|
|
20230824,190700,47716493050,32550,32550,32550,32550,0
|
|
20230824,190600,47716493050,32550,32550,32550,32550,0
|
|
20230824,190500,47716493050,32550,32550,32550,32550,0
|
|
20230824,190400,47716493050,32550,32550,32550,32550,0
|
|
20230824,190300,47716493050,32550,32550,32550,32550,0
|
|
20230824,190200,47716493050,32550,32550,32550,32550,0
|
|
20230824,190100,47716493050,32550,32550,32550,32550,0
|
|
20230824,190000,47716493050,32550,32550,32550,32550,0
|
|
20230824,185900,47716493050,32550,32550,32550,32550,0
|
|
20230824,185800,47716493050,32550,32550,32550,32550,0
|
|
20230824,185700,47716493050,32550,32550,32550,32550,0
|
|
20230824,185600,47716493050,32550,32550,32550,32550,0
|
|
20230824,185500,47716493050,32550,32550,32550,32550,0
|
|
20230824,185400,47716493050,32550,32550,32550,32550,0
|
|
20230824,185300,47716493050,32550,32550,32550,32550,0
|
|
20230824,185200,47716493050,32550,32550,32550,32550,0
|
|
20230824,185100,47716493050,32550,32550,32550,32550,0
|
|
20230824,185000,47716493050,32550,32550,32550,32550,0
|
|
20230824,184900,47716493050,32550,32550,32550,32550,0
|
|
20230824,184800,47716493050,32550,32550,32550,32550,16035
|
|
20230824,184700,47716493050,32550,32550,32550,32550,0
|
|
20230824,184600,47716493050,32550,32550,32550,32550,0
|
|
20230824,184500,47716493050,32550,32550,32550,32550,0
|
|
20230824,184400,47716493050,32550,32550,32550,32550,0
|
|
20230824,184300,47716493050,32550,32550,32550,32550,0
|
|
20230824,184200,47716493050,32550,32550,32550,32550,0
|
|
20230824,184100,47716493050,32550,32550,32550,32550,0
|
|
20230824,184000,47716493050,32550,32550,32550,32550,0
|
|
20230824,183900,47716493050,32550,32550,32550,32550,0
|
|
20230824,183800,47716493050,32550,32550,32550,32550,0
|
|
20230824,183700,47716493050,32550,32550,32550,32550,0
|
|
20230824,183600,47716493050,32550,32550,32550,32550,0
|
|
20230824,183500,47716493050,32550,32550,32550,32550,0
|
|
20230824,183400,47716493050,32550,32550,32550,32550,0
|
|
20230824,183300,47716493050,32550,32550,32550,32550,0
|
|
20230824,183200,47716493050,32550,32550,32550,32550,0
|
|
20230824,183100,47716493050,32550,32550,32550,32550,0
|
|
20230824,183000,47716493050,32550,32550,32550,32550,0
|
|
20230824,182900,47716493050,32550,32550,32550,32550,0
|
|
20230824,182800,47716493050,32550,32550,32550,32550,0
|
|
20230824,182700,47716493050,32550,32550,32550,32550,0
|
|
20230824,182600,47716493050,32550,32550,32550,32550,0
|
|
20230824,182500,47716493050,32550,32550,32550,32550,0
|
|
20230824,182400,47716493050,32550,32550,32550,32550,0
|
|
20230824,182300,47716493050,32550,32550,32550,32550,0
|
|
20230824,182200,47716493050,32550,32550,32550,32550,0
|
|
20230824,182100,47716493050,32550,32550,32550,32550,0
|
|
20230824,182000,47716493050,32550,32550,32550,32550,0
|
|
20230824,181900,47716493050,32550,32550,32550,32550,0
|
|
20230824,181800,47716493050,32550,32550,32550,32550,16035
|
|
20230824,181700,47716493050,32550,32550,32550,32550,0
|
|
20230824,181600,47716493050,32550,32550,32550,32550,0
|
|
20230824,181500,47716493050,32550,32550,32550,32550,0
|
|
20230824,181400,47716493050,32550,32550,32550,32550,0
|
|
20230824,181300,47716493050,32550,32550,32550,32550,0
|
|
20230824,181200,47716493050,32550,32550,32550,32550,0
|
|
20230824,181100,47716493050,32550,32550,32550,32550,0
|
|
20230824,181000,47716493050,32550,32550,32550,32550,0
|
|
20230824,180900,47716493050,32550,32550,32550,32550,0
|
|
20230824,180800,47716493050,32550,32550,32550,32550,0
|
|
20230824,180700,47716493050,32550,32550,32550,32550,0
|
|
20230824,180600,47716493050,32550,32550,32550,32550,0
|
|
20230824,180500,47716493050,32550,32550,32550,32550,0
|
|
20230824,180400,47716493050,32550,32550,32550,32550,0
|
|
20230824,180300,47716493050,32550,32550,32550,32550,0
|
|
20230824,180200,47716493050,32550,32550,32550,32550,0
|
|
20230824,180100,47716493050,32550,32550,32550,32550,0
|
|
20230824,180000,47716493050,32550,32550,32550,32550,0
|
|
20230824,175900,47716493050,32550,32550,32550,32550,0
|
|
20230824,175800,47716493050,32550,32550,32550,32550,0
|
|
20230824,175700,47716493050,32550,32550,32550,32550,0
|
|
20230824,175600,47716493050,32550,32550,32550,32550,0
|
|
20230824,175500,47716493050,32550,32550,32550,32550,0
|
|
20230824,175400,47716493050,32550,32550,32550,32550,0
|
|
20230824,175300,47716493050,32550,32550,32550,32550,0
|
|
20230824,175200,47716493050,32550,32550,32550,32550,0
|
|
20230824,175100,47716493050,32550,32550,32550,32550,0
|
|
20230824,175000,47716493050,32550,32550,32550,32550,0
|
|
20230824,174900,47716493050,32550,32550,32550,32550,0
|
|
20230824,174800,47716493050,32550,32550,32550,32550,16035
|
|
20230824,174700,47716493050,32550,32550,32550,32550,0
|
|
20230824,174600,47716493050,32550,32550,32550,32550,0
|
|
20230824,174500,47716493050,32550,32550,32550,32550,0
|
|
20230824,174400,47716493050,32550,32550,32550,32550,0
|
|
20230824,174300,47716493050,32550,32550,32550,32550,0
|
|
20230824,174200,47716493050,32550,32550,32550,32550,0
|
|
20230824,174100,47716493050,32550,32550,32550,32550,0
|
|
20230824,174000,47716493050,32550,32550,32550,32550,0
|
|
20230824,173900,47716493050,32550,32550,32550,32550,0
|
|
20230824,173800,47716493050,32550,32550,32550,32550,0
|
|
20230824,173700,47716493050,32550,32550,32550,32550,0
|
|
20230824,173600,47716493050,32550,32550,32550,32550,0
|
|
20230824,173500,47716493050,32550,32550,32550,32550,0
|
|
20230824,173400,47716493050,32550,32550,32550,32550,0
|
|
20230824,173300,47716493050,32550,32550,32550,32550,0
|
|
20230824,173200,47716493050,32550,32550,32550,32550,0
|
|
20230824,173100,47716493050,32550,32550,32550,32550,0
|
|
20230824,173000,47716493050,32550,32550,32550,32550,0
|
|
20230824,172900,47716493050,32550,32550,32550,32550,0
|
|
20230824,172800,47716493050,32550,32550,32550,32550,0
|
|
20230824,172700,47716493050,32550,32550,32550,32550,0
|
|
20230824,172600,47716493050,32550,32550,32550,32550,0
|
|
20230824,172500,47716493050,32550,32550,32550,32550,0
|
|
20230824,172400,47716493050,32550,32550,32550,32550,0
|
|
20230824,172300,47716493050,32550,32550,32550,32550,0
|
|
20230824,172200,47716493050,32550,32550,32550,32550,0
|
|
20230824,172100,47716493050,32550,32550,32550,32550,0
|
|
20230824,172000,47716493050,32550,32550,32550,32550,0
|
|
20230824,171900,47716493050,32550,32550,32550,32550,0
|
|
20230824,171800,47716493050,32550,32550,32550,32550,16035
|
|
20230824,171700,47716493050,32550,32550,32550,32550,0
|
|
20230824,171600,47716493050,32550,32550,32550,32550,0
|
|
20230824,171500,47716493050,32550,32550,32550,32550,0
|
|
20230824,171400,47716493050,32550,32550,32550,32550,0
|
|
20230824,171300,47716493050,32550,32550,32550,32550,0
|
|
20230824,171200,47716493050,32550,32550,32550,32550,0
|
|
20230824,171100,47716493050,32550,32550,32550,32550,0
|
|
20230824,171000,47716493050,32550,32550,32550,32550,0
|
|
20230824,170900,47716493050,32550,32550,32550,32550,0
|
|
20230824,170800,47716493050,32550,32550,32550,32550,0
|
|
20230824,170700,47716493050,32550,32550,32550,32550,0
|
|
20230824,170600,47716493050,32550,32550,32550,32550,0
|
|
20230824,170500,47716493050,32550,32550,32550,32550,0
|
|
20230824,170400,47716493050,32550,32550,32550,32550,0
|
|
20230824,170300,47716493050,32550,32550,32550,32550,0
|
|
20230824,170200,47716493050,32550,32550,32550,32550,0
|
|
20230824,170100,47716493050,32550,32550,32550,32550,0
|
|
20230824,170000,47716493050,32550,32550,32550,32550,0
|
|
20230824,165900,47716493050,32550,32550,32550,32550,0
|
|
20230824,165800,47716493050,32550,32550,32550,32550,0
|
|
20230824,165700,47716493050,32550,32550,32550,32550,0
|
|
20230824,165600,47716493050,32550,32550,32550,32550,0
|
|
20230824,165500,47716493050,32550,32550,32550,32550,0
|
|
20230824,165400,47716493050,32550,32550,32550,32550,0
|
|
20230824,165300,47716493050,32550,32550,32550,32550,0
|
|
20230824,165200,47716493050,32550,32550,32550,32550,0
|
|
20230824,165100,47716493050,32550,32550,32550,32550,0
|
|
20230824,165000,47716493050,32550,32550,32550,32550,0
|
|
20230824,164900,47716493050,32550,32550,32550,32550,0
|
|
20230824,164800,47716493050,32550,32550,32550,32550,16035
|
|
20230824,164700,47716493050,32550,32550,32550,32550,0
|
|
20230824,164600,47716493050,32550,32550,32550,32550,0
|
|
20230824,164500,47716493050,32550,32550,32550,32550,0
|
|
20230824,164400,47716493050,32550,32550,32550,32550,0
|
|
20230824,164300,47716493050,32550,32550,32550,32550,0
|
|
20230824,164200,47716493050,32550,32550,32550,32550,0
|
|
20230824,164100,47716493050,32550,32550,32550,32550,0
|
|
20230824,164000,47716493050,32550,32550,32550,32550,0
|
|
20230824,163900,47716493050,32550,32550,32550,32550,0
|
|
20230824,163800,47716493050,32550,32550,32550,32550,0
|
|
20230824,163700,47716493050,32550,32550,32550,32550,0
|
|
20230824,163600,47716493050,32550,32550,32550,32550,0
|
|
20230824,163500,47716493050,32550,32550,32550,32550,0
|
|
20230824,163400,47716493050,32550,32550,32550,32550,0
|
|
20230824,163300,47716493050,32550,32550,32550,32550,0
|
|
20230824,163200,47716493050,32550,32550,32550,32550,0
|
|
20230824,163100,47716493050,32550,32550,32550,32550,0
|
|
20230824,163000,47716493050,32550,32550,32550,32550,0
|
|
20230824,162900,47716493050,32550,32550,32550,32550,0
|
|
20230824,162800,47716493050,32550,32550,32550,32550,0
|
|
20230824,162700,47716493050,32550,32550,32550,32550,0
|
|
20230824,162600,47716493050,32550,32550,32550,32550,0
|
|
20230824,162500,47716493050,32550,32550,32550,32550,0
|
|
20230824,162400,47716493050,32550,32550,32550,32550,0
|
|
20230824,162300,47716493050,32550,32550,32550,32550,0
|
|
20230824,162200,47716493050,32550,32550,32550,32550,0
|
|
20230824,162100,47716493050,32550,32550,32550,32550,0
|
|
20230824,162000,47716493050,32550,32550,32550,32550,0
|
|
20230824,161900,47716493050,32550,32550,32550,32550,0
|
|
20230824,161800,47716493050,32550,32550,32550,32550,16035
|
|
20230824,161700,47716493050,32550,32550,32550,32550,0
|
|
20230824,161600,47716493050,32550,32550,32550,32550,0
|
|
20230824,161500,47716493050,32550,32550,32550,32550,0
|
|
20230824,161400,47716493050,32550,32550,32550,32550,0
|
|
20230824,161300,47716493050,32550,32550,32550,32550,0
|
|
20230824,161200,47716493050,32550,32550,32550,32550,0
|
|
20230824,161100,47716493050,32550,32550,32550,32550,0
|
|
20230824,161000,47716493050,32550,32550,32550,32550,0
|
|
20230824,160900,47716493050,32550,32550,32550,32550,0
|
|
20230824,160800,47716493050,32550,32550,32550,32550,0
|
|
20230824,160700,47716493050,32550,32550,32550,32550,0
|
|
20230824,160600,47716493050,32550,32550,32550,32550,0
|
|
20230824,160500,47716493050,32550,32550,32550,32550,0
|
|
20230824,160400,47716493050,32550,32550,32550,32550,0
|
|
20230824,160300,47716493050,32550,32550,32550,32550,0
|
|
20230824,160200,47716493050,32550,32550,32550,32550,0
|
|
20230824,160100,47716493050,32550,32550,32550,32550,0
|
|
20230824,160000,47716493050,32550,32550,32550,32550,0
|
|
20230824,155900,47716493050,32550,32550,32550,32550,0
|
|
20230824,155800,47716493050,32550,32550,32550,32550,0
|
|
20230824,155700,47716493050,32550,32550,32550,32550,0
|
|
20230824,155600,47716493050,32550,32550,32550,32550,0
|
|
20230824,155500,47716493050,32550,32550,32550,32550,0
|
|
20230824,155400,47716493050,32550,32550,32550,32550,0
|
|
20230824,155300,47716493050,32550,32550,32550,32550,0
|
|
20230824,155200,47716493050,32550,32550,32550,32550,0
|
|
20230824,155100,47716493050,32550,32550,32550,32550,0
|
|
20230824,155000,47716493050,32550,32550,32550,32550,0
|
|
20230824,154900,47716493050,32550,32550,32550,32550,0
|
|
20230824,154800,47716493050,32550,32550,32550,32550,16035
|
|
20230824,154700,47716493050,32550,32550,32550,32550,0
|
|
20230824,154600,47716493050,32550,32550,32550,32550,0
|
|
20230824,154500,47716493050,32550,32550,32550,32550,0
|
|
20230824,154400,47716493050,32550,32550,32550,32550,0
|
|
20230824,154300,47716493050,32550,32550,32550,32550,0
|
|
20230824,154200,47716493050,32550,32550,32550,32550,0
|
|
20230824,154100,47716493050,32550,32550,32550,32550,0
|
|
20230824,154000,47716493050,32550,32550,32550,32550,0
|
|
20230824,153900,47716493050,32550,32550,32550,32550,0
|
|
20230824,153800,47716493050,32550,32550,32550,32550,0
|
|
20230824,153700,47716493050,32550,32550,32550,32550,0
|
|
20230824,153600,47716493050,32550,32550,32550,32550,0
|
|
20230824,153500,47716493050,32550,32550,32550,32550,0
|
|
20230824,153400,47716493050,32550,32550,32550,32550,0
|
|
20230824,153300,47716493050,32550,32550,32550,32550,0
|
|
20230824,153200,47716493050,32550,32550,32550,32550,0
|
|
20230824,153100,47716493050,32550,32550,32550,32550,0
|
|
20230824,153000,47716493050,32550,32550,32550,32550,16035
|
|
20230824,152900,47194553800,32650,32650,32650,32650,0
|
|
20230824,152800,47194553800,32650,32650,32650,32650,0
|
|
20230824,152700,47194553800,32650,32650,32650,32650,0
|
|
20230824,152600,47194553800,32650,32650,32650,32650,0
|
|
20230824,152500,47194553800,32650,32650,32650,32650,0
|
|
20230824,152400,47194553800,32650,32650,32650,32650,0
|
|
20230824,152300,47194553800,32650,32650,32650,32650,0
|
|
20230824,152200,47194553800,32650,32650,32650,32650,0
|
|
20230824,152100,47194553800,32650,32650,32650,32650,0
|
|
20230824,152000,47194553800,32650,32650,32650,32650,0
|
|
20230824,151900,47194553800,32650,32650,32650,32600,3385
|
|
20230824,151800,47084092550,32650,32700,32700,32650,1887
|
|
20230824,151700,47022475850,32650,32600,32700,32600,2078
|
|
20230824,151600,46954642550,32650,32650,32650,32600,1219
|
|
20230824,151500,46914856250,32650,32700,32700,32600,2566
|
|
20230824,151400,46831048650,32650,32650,32700,32650,509
|
|
20230824,151300,46814417150,32650,32600,32700,32600,1120
|
|
20230824,151200,46777852200,32600,32700,32700,32600,937
|
|
20230824,151100,46747272700,32650,32600,32700,32600,2588
|
|
20230824,151000,46662790250,32650,32600,32650,32550,3764
|
|
20230824,150900,46539993700,32650,32650,32650,32600,2294
|
|
20230824,150800,46465193500,32600,32700,32700,32600,1533
|
|
20230824,150700,46415159450,32700,32700,32750,32650,2486
|
|
20230824,150600,46333878350,32750,32750,32800,32700,1452
|
|
20230824,150500,46286328700,32750,32850,32850,32750,4392
|
|
20230824,150400,46142261300,32800,32750,32800,32700,5068
|
|
20230824,150300,45976161350,32700,32700,32750,32700,1425
|
|
20230824,150200,45929521450,32700,32600,32750,32600,7624
|
|
20230824,150100,45680307200,32600,32600,32650,32600,770
|
|
20230824,150000,45655193100,32600,32600,32600,32550,2310
|
|
20230824,145900,45579897000,32550,32500,32600,32500,825
|
|
20230824,145800,45553037700,32500,32550,32550,32500,1142
|
|
20230824,145700,45515880850,32550,32450,32550,32450,4814
|
|
20230824,145600,45359441450,32450,32600,32600,32450,8469
|
|
20230824,145500,45084179550,32550,32550,32600,32500,1351
|
|
20230824,145400,45040222450,32500,32500,32600,32450,4345
|
|
20230824,145300,44898995950,32500,32450,32550,32450,3968
|
|
20230824,145200,44770026000,32450,32450,32500,32400,2787
|
|
20230824,145100,44679622000,32450,32400,32450,32350,3671
|
|
20230824,145000,44560778150,32350,32400,32450,32350,2925
|
|
20230824,144900,44466101150,32400,32450,32450,32400,2265
|
|
20230824,144800,44392692150,32450,32450,32450,32400,2320
|
|
20230824,144700,44317513650,32450,32450,32500,32400,2084
|
|
20230824,144600,44249881750,32450,32450,32500,32450,2578
|
|
20230824,144500,44166204300,32500,32500,32550,32450,1227
|
|
20230824,144400,44126326700,32500,32550,32550,32500,1666
|
|
20230824,144300,44072178900,32500,32500,32550,32500,818
|
|
20230824,144200,44045587050,32550,32600,32600,32500,1353
|
|
20230824,144100,44001568300,32600,32650,32650,32600,1579
|
|
20230824,144000,43950082200,32600,32650,32650,32600,1244
|
|
20230824,143900,43909515150,32650,32650,32650,32600,221
|
|
20230824,143800,43902304250,32650,32550,32650,32550,1397
|
|
20230824,143700,43856761250,32600,32600,32600,32550,4208
|
|
20230824,143600,43719585150,32550,32550,32600,32550,273
|
|
20230824,143500,43710691300,32600,32550,32600,32450,2609
|
|
20230824,143400,43625813450,32600,32400,32600,32400,7392
|
|
20230824,143300,43385442500,32400,32450,32500,32400,3681
|
|
20230824,143200,43265961550,32450,32450,32500,32450,542
|
|
20230824,143100,43248373250,32450,32500,32500,32450,672
|
|
20230824,143000,43226560350,32450,32450,32500,32450,731
|
|
20230824,142900,43202816900,32500,32400,32500,32400,400
|
|
20230824,142800,43189835100,32400,32400,32500,32350,2517
|
|
20230824,142700,43108208850,32350,32400,32450,32300,6229
|
|
20230824,142600,42906630650,32450,32450,32450,32400,822
|
|
20230824,142500,42879985650,32450,32450,32500,32450,2711
|
|
20230824,142400,42791957100,32500,32450,32500,32450,2341
|
|
20230824,142300,42715986100,32500,32500,32500,32450,239
|
|
20230824,142200,42708221500,32500,32500,32550,32500,1151
|
|
20230824,142100,42670812050,32550,32550,32550,32500,158
|
|
20230824,142000,42665669400,32550,32550,32550,32500,281
|
|
20230824,141900,42656532900,32500,32500,32500,32500,2008
|
|
20230824,141800,42591272900,32450,32550,32550,32450,4054
|
|
20230824,141700,42459526050,32550,32550,32600,32550,3318
|
|
20230824,141600,42351521450,32550,32600,32650,32550,221
|
|
20230824,141500,42344316950,32600,32600,32650,32600,1187
|
|
20230824,141400,42305613100,32600,32600,32650,32550,1169
|
|
20230824,141300,42267499350,32600,32600,32650,32550,727
|
|
20230824,141200,42243797600,32600,32600,32650,32600,1613
|
|
20230824,141100,42191208950,32650,32650,32650,32600,677
|
|
20230824,141000,42169106950,32650,32600,32650,32600,286
|
|
20230824,140900,42159771700,32600,32650,32650,32600,451
|
|
20230824,140800,42145053750,32650,32650,32650,32600,476
|
|
20230824,140700,42129517500,32650,32650,32650,32600,169
|
|
20230824,140600,42124000200,32650,32600,32700,32600,1171
|
|
20230824,140500,42085773850,32600,32600,32700,32600,2128
|
|
20230824,140400,42016319500,32650,32600,32650,32600,823
|
|
20230824,140300,41989469450,32700,32650,32700,32650,561
|
|
20230824,140200,41971150050,32700,32650,32700,32650,332
|
|
20230824,140100,41960303500,32650,32600,32700,32600,1862
|
|
20230824,140000,41899507200,32650,32600,32650,32550,1577
|
|
20230824,135900,41848095150,32600,32600,32600,32550,664
|
|
20230824,135800,41826466300,32550,32600,32600,32550,2212
|
|
20230824,135700,41754360400,32600,32650,32650,32600,435
|
|
20230824,135600,41740158250,32600,32600,32650,32600,1593
|
|
20230824,135500,41688219900,32600,32550,32600,32550,1639
|
|
20230824,135400,41634846000,32550,32550,32600,32500,1780
|
|
20230824,135300,41576911100,32600,32550,32600,32500,928
|
|
20230824,135200,41546703150,32550,32600,32600,32550,1145
|
|
20230824,135100,41509428750,32600,32600,32600,32550,508
|
|
20230824,135000,41492885350,32600,32600,32600,32550,380
|
|
20230824,134900,41480502650,32550,32600,32650,32550,1881
|
|
20230824,134800,41419230600,32600,32550,32650,32550,1994
|
|
20230824,134700,41354225150,32600,32600,32600,32550,607
|
|
20230824,134600,41334439000,32650,32650,32650,32550,1833
|
|
20230824,134500,41274714100,32650,32600,32650,32600,216
|
|
20230824,134400,41267668250,32600,32600,32650,32550,1575
|
|
20230824,134300,41216322250,32600,32600,32600,32550,406
|
|
20230824,134200,41203092350,32600,32600,32600,32550,391
|
|
20230824,134100,41190348100,32550,32600,32600,32550,446
|
|
20230824,134000,41175817050,32600,32600,32600,32550,255
|
|
20230824,133900,41167509700,32600,32500,32600,32500,2214
|
|
20230824,133800,41095412050,32550,32550,32550,32500,770
|
|
20230824,133700,41070358700,32550,32600,32600,32550,1102
|
|
20230824,133600,41034464100,32600,32550,32600,32550,918
|
|
20230824,133500,41004565050,32600,32600,32600,32550,939
|
|
20230824,133400,40973955350,32600,32550,32600,32550,1498
|
|
20230824,133300,40925190500,32500,32550,32550,32500,659
|
|
20230824,133200,40903743450,32550,32600,32600,32550,187
|
|
20230824,133100,40897648650,32600,32550,32600,32550,399
|
|
20230824,133000,40884654400,32550,32650,32650,32550,2958
|
|
20230824,132900,40788278800,32650,32700,32700,32600,1936
|
|
20230824,132800,40725091550,32600,32600,32700,32600,5442
|
|
20230824,132700,40547348050,32600,32600,32650,32550,2484
|
|
20230824,132600,40466350300,32600,32550,32600,32550,1181
|
|
20230824,132500,40427902850,32500,32450,32550,32400,1490
|
|
20230824,132400,40379498450,32450,32450,32450,32400,2266
|
|
20230824,132300,40305974500,32450,32450,32450,32400,145
|
|
20230824,132200,40301270300,32450,32550,32550,32450,1756
|
|
20230824,132100,40244231600,32550,32500,32550,32450,2269
|
|
20230824,132000,40170485350,32500,32450,32500,32450,1689
|
|
20230824,131900,40115666000,32450,32350,32450,32350,1573
|
|
20230824,131800,40064688200,32400,32350,32400,32300,2300
|
|
20230824,131700,39990291200,32350,32350,32350,32300,561
|
|
20230824,131600,39972145050,32350,32350,32350,32300,36
|
|
20230824,131500,39970980500,32300,32350,32350,32300,306
|
|
20230824,131400,39961088250,32350,32300,32350,32300,112
|
|
20230824,131300,39957465350,32300,32300,32400,32300,1609
|
|
20230824,131200,39905434450,32300,32300,32300,32250,318
|
|
20230824,131100,39895169650,32250,32250,32300,32200,849
|
|
20230824,131000,39867775400,32250,32250,32300,32250,112
|
|
20230824,130900,39864162050,32300,32200,32300,32200,2230
|
|
20230824,130800,39792322800,32200,32250,32250,32200,2707
|
|
20230824,130700,39705132150,32250,32250,32300,32200,2326
|
|
20230824,130600,39630123600,32300,32300,32350,32300,1698
|
|
20230824,130500,39575266350,32350,32300,32350,32300,58
|
|
20230824,130400,39573392450,32350,32350,32350,32300,2613
|
|
20230824,130300,39488991150,32350,32350,32350,32300,1393
|
|
20230824,130200,39443932800,32350,32350,32350,32300,509
|
|
20230824,130100,39427466700,32350,32300,32350,32300,586
|
|
20230824,130000,39408525650,32300,32250,32300,32200,1731
|
|
20230824,125900,39352706750,32250,32250,32250,32200,716
|
|
20230824,125800,39329646300,32250,32250,32250,32200,644
|
|
20230824,125700,39308886300,32250,32250,32250,32200,1223
|
|
20230824,125600,39269499050,32200,32250,32250,32200,176
|
|
20230824,125500,39263829050,32250,32200,32250,32200,279
|
|
20230824,125400,39254840200,32200,32200,32300,32200,1202
|
|
20230824,125300,39216111850,32200,32200,32250,32150,2837
|
|
20230824,125200,39124773250,32200,32250,32250,32200,1128
|
|
20230824,125100,39088412700,32250,32250,32300,32250,1692
|
|
20230824,125000,39033840100,32250,32200,32300,32200,1835
|
|
20230824,124900,38974672350,32200,32200,32250,32200,1431
|
|
20230824,124800,38928587200,32200,32200,32250,32200,940
|
|
20230824,124700,38898315100,32200,32200,32250,32200,2498
|
|
20230824,124600,38817875700,32200,32300,32300,32200,3878
|
|
20230824,124500,38692830900,32250,32350,32350,32250,7317
|
|
20230824,124400,38456553600,32350,32350,32350,32300,718
|
|
20230824,124300,38433351550,32350,32350,32350,32300,504
|
|
20230824,124200,38417061200,32350,32300,32350,32300,1214
|
|
20230824,124100,38377841150,32350,32300,32350,32300,1536
|
|
20230824,124000,38328167400,32350,32350,32350,32300,391
|
|
20230824,123900,38315524800,32350,32300,32350,32250,1220
|
|
20230824,123800,38276118050,32300,32300,32350,32250,1531
|
|
20230824,123700,38226664700,32300,32250,32350,32250,5255
|
|
20230824,123600,38056962350,32250,32300,32350,32250,6117
|
|
20230824,123500,37859521250,32350,32400,32400,32300,3183
|
|
20230824,123400,37756555100,32400,32400,32400,32350,497
|
|
20230824,123300,37740452700,32400,32400,32400,32350,1708
|
|
20230824,123200,37685160300,32350,32400,32450,32350,948
|
|
20230824,123100,37654445200,32400,32400,32450,32400,399
|
|
20230824,123000,37641507700,32450,32350,32450,32350,348
|
|
20230824,122900,37630231000,32400,32450,32450,32350,879
|
|
20230824,122800,37601750350,32400,32450,32450,32400,807
|
|
20230824,122700,37575587800,32450,32500,32500,32400,2499
|
|
20230824,122600,37494481100,32450,32550,32550,32450,1216
|
|
20230824,122500,37454964800,32500,32400,32500,32400,864
|
|
20230824,122400,37426898400,32400,32450,32450,32400,1756
|
|
20230824,122300,37369941400,32450,32400,32450,32400,199
|
|
20230824,122200,37363491300,32450,32450,32500,32400,765
|
|
20230824,122100,37338676200,32400,32400,32400,32350,1544
|
|
20230824,122000,37288673400,32400,32400,32450,32250,10267
|
|
20230824,121900,36956641000,32400,32500,32500,32400,1891
|
|
20230824,121800,36895315800,32450,32500,32500,32450,4561
|
|
20230824,121700,36747188550,32500,32500,32550,32500,4262
|
|
20230824,121600,36608652150,32500,32550,32600,32500,4006
|
|
20230824,121500,36478271550,32600,32600,32600,32550,335
|
|
20230824,121400,36467363250,32600,32550,32650,32550,1884
|
|
20230824,121300,36405975250,32550,32650,32650,32550,3010
|
|
20230824,121200,36307862800,32650,32600,32650,32550,1891
|
|
20230824,121100,36246222900,32600,32650,32650,32550,5616
|
|
20230824,121000,36063309900,32600,32650,32650,32600,376
|
|
20230824,120900,36051050250,32650,32600,32650,32600,438
|
|
20230824,120800,36036767150,32600,32600,32650,32600,430
|
|
20230824,120700,36022746450,32600,32600,32650,32600,1137
|
|
20230824,120600,35985673550,32600,32650,32650,32600,609
|
|
20230824,120500,35965792550,32650,32650,32650,32600,537
|
|
20230824,120400,35948262050,32650,32650,32650,32600,1312
|
|
20230824,120300,35905472600,32600,32650,32650,32600,2570
|
|
20230824,120200,35821586400,32600,32650,32650,32600,13221
|
|
20230824,120100,35390331600,32650,32700,32700,32650,1375
|
|
20230824,120000,35345408100,32700,32750,32750,32650,2922
|
|
20230824,115900,35249912950,32700,32750,32800,32700,7386
|
|
20230824,115800,35008249500,32750,32750,32800,32750,2079
|
|
20230824,115700,34940149100,32800,32850,32850,32800,5164
|
|
20230824,115600,34770760900,32850,32900,32900,32850,4866
|
|
20230824,115500,34610893600,32900,32950,32950,32850,683
|
|
20230824,115400,34588424950,32950,33000,33000,32900,4542
|
|
20230824,115300,34438907950,33000,33000,33000,32950,1331
|
|
20230824,115200,34395032550,33000,33000,33050,32950,742
|
|
20230824,115100,34370568650,32950,33050,33050,32950,454
|
|
20230824,115000,34355585600,33000,32950,33050,32950,779
|
|
20230824,114900,34329878900,33000,32950,33000,32950,425
|
|
20230824,114800,34315859400,33000,33000,33050,33000,1277
|
|
20230824,114700,34273711650,33000,33050,33050,33000,1121
|
|
20230824,114600,34236684650,33100,33100,33150,33050,771
|
|
20230824,114500,34211197050,33100,33050,33150,33000,2973
|
|
20230824,114400,34112930750,33150,33150,33200,33050,3446
|
|
20230824,114300,33998758550,33150,33050,33150,33050,1413
|
|
20230824,114200,33951985900,33050,33000,33100,33000,787
|
|
20230824,114100,33925977100,33050,33000,33050,33000,3591
|
|
20230824,114000,33807445700,33000,33000,33000,32950,350
|
|
20230824,113900,33795905850,32950,33000,33050,32950,1614
|
|
20230824,113800,33742649000,33000,33000,33050,33000,318
|
|
20230824,113700,33732146650,33000,33000,33050,33000,737
|
|
20230824,113600,33707816750,33000,33000,33050,33000,416
|
|
20230824,113500,33694075450,33000,33050,33050,33000,652
|
|
20230824,113400,33672547300,33050,33000,33050,33000,1238
|
|
20230824,113300,33631686200,33050,33050,33050,33000,453
|
|
20230824,113200,33616729650,33050,33000,33050,33000,976
|
|
20230824,113100,33584515350,33050,33000,33050,33000,510
|
|
20230824,113000,33567672900,33050,33000,33050,33000,971
|
|
20230824,112900,33535623000,32950,33000,33000,32900,1672
|
|
20230824,112800,33480576500,32950,33000,33050,32900,5870
|
|
20230824,112700,33287096450,33000,33000,33050,33000,4694
|
|
20230824,112600,33132182850,33000,33050,33050,33000,1473
|
|
20230824,112500,33083567200,33000,33000,33050,33000,777
|
|
20230824,112400,33057904350,33050,33100,33100,33000,2177
|
|
20230824,112300,32985973500,33050,33100,33100,33050,561
|
|
20230824,112200,32967424950,33100,33100,33100,33050,1298
|
|
20230824,112100,32924505750,33150,33100,33150,33100,1070
|
|
20230824,112000,32889082300,33100,33150,33200,33100,2863
|
|
20230824,111900,32794180150,33200,33250,33250,33150,2359
|
|
20230824,111800,32715834800,33250,33250,33300,33250,2911
|
|
20230824,111700,32619037050,33300,33300,33300,33250,947
|
|
20230824,111600,32587502900,33300,33250,33300,33200,1900
|
|
20230824,111500,32524323400,33250,33150,33250,33150,1496
|
|
20230824,111400,32474652750,33200,33200,33200,33150,311
|
|
20230824,111300,32464328050,33200,33150,33200,33150,1063
|
|
20230824,111200,32429039450,33200,33200,33200,33150,411
|
|
20230824,111100,32415400900,33200,33150,33200,33150,1483
|
|
20230824,111000,32366227900,33100,33250,33250,33100,1271
|
|
20230824,110900,32324041200,33250,33150,33250,33150,1248
|
|
20230824,110800,32282612950,33200,33100,33200,33100,873
|
|
20230824,110700,32253689250,33100,33100,33100,33050,1751
|
|
20230824,110600,32195787900,33100,33100,33150,33050,2207
|
|
20230824,110500,32122726350,33100,33100,33100,33050,1756
|
|
20230824,110400,32064669750,33050,33100,33150,33050,1232
|
|
20230824,110300,32023911650,33100,33100,33150,33100,2138
|
|
20230824,110200,31953127500,33150,33200,33200,33100,791
|
|
20230824,110100,31926905450,33200,33150,33200,33150,933
|
|
20230824,110000,31895970700,33200,33150,33200,33150,1036
|
|
20230824,105900,31861616000,33100,33200,33250,33100,2475
|
|
20230824,105800,31779546100,33250,33200,33250,33200,890
|
|
20230824,105700,31749967250,33200,33200,33250,33200,1362
|
|
20230824,105600,31704713900,33250,33250,33300,33200,1565
|
|
20230824,105500,31652679050,33250,33100,33250,33100,931
|
|
20230824,105400,31621801550,33100,33100,33150,33050,2530
|
|
20230824,105300,31538055550,33100,33150,33250,33100,2509
|
|
20230824,105200,31454843500,33150,33100,33200,33100,2430
|
|
20230824,105100,31374292650,33100,33200,33200,33100,4593
|
|
20230824,105000,31222167500,33150,33200,33200,33100,3482
|
|
20230824,104900,31106711850,33200,33250,33300,33200,1245
|
|
20230824,104800,31065314850,33250,33200,33250,33150,2922
|
|
20230824,104700,30968310500,33150,33200,33250,33150,3370
|
|
20230824,104600,30856437700,33200,33200,33250,33200,6029
|
|
20230824,104500,30656233150,33250,33250,33300,33200,2058
|
|
20230824,104400,30587789500,33250,33250,33300,33250,4403
|
|
20230824,104300,30441362550,33300,33350,33350,33300,3014
|
|
20230824,104200,30340991500,33350,33450,33450,33350,6595
|
|
20230824,104100,30120935400,33450,33450,33500,33400,2464
|
|
20230824,104000,30038534900,33450,33350,33450,33350,2566
|
|
20230824,103900,29952842300,33350,33400,33450,33350,3805
|
|
20230824,103800,29825878850,33400,33400,33450,33350,2983
|
|
20230824,103700,29726278000,33400,33550,33550,33350,8451
|
|
20230824,103600,29443577400,33600,33650,33700,33550,11110
|
|
20230824,103500,29069994800,33650,33750,33750,33650,6805
|
|
20230824,103400,28840626450,33750,33700,33750,33650,5378
|
|
20230824,103300,28659315100,33700,33700,33700,33650,4482
|
|
20230824,103200,28508281950,33700,33650,33750,33650,9764
|
|
20230824,103100,28179209750,33700,33600,33700,33600,5349
|
|
20230824,103000,27999154700,33600,33700,33750,33550,16832
|
|
20230824,102900,27432543000,33650,33400,33700,33400,42254
|
|
20230824,102800,26015800000,33450,33350,33450,33350,5506
|
|
20230824,102700,25831882600,33400,33350,33400,33350,1386
|
|
20230824,102600,25785606550,33400,33350,33400,33350,2765
|
|
20230824,102500,25693304800,33350,33350,33400,33300,2704
|
|
20230824,102400,25603057750,33350,33350,33350,33300,3101
|
|
20230824,102300,25499646500,33350,33400,33400,33350,2825
|
|
20230824,102200,25405368350,33350,33450,33450,33350,2638
|
|
20230824,102100,25317242200,33400,33300,33450,33300,14165
|
|
20230824,102000,24844234400,33300,33300,33350,33250,6306
|
|
20230824,101900,24634195750,33300,33350,33350,33300,1616
|
|
20230824,101800,24580334750,33350,33300,33400,33300,1357
|
|
20230824,101700,24535093750,33300,33350,33400,33300,2653
|
|
20230824,101600,24446671900,33350,33400,33450,33250,20514
|
|
20230824,101500,23762693600,33350,33400,33450,33350,20845
|
|
20230824,101400,23066385150,33400,33150,33400,33150,19444
|
|
20230824,101300,22418479950,33200,33150,33200,33150,1725
|
|
20230824,101200,22361280850,33150,33200,33200,33150,1464
|
|
20230824,101100,22312703100,33200,33200,33250,33150,2988
|
|
20230824,101000,22213513150,33250,33300,33300,33200,3838
|
|
20230824,100900,22085859150,33250,33300,33350,33200,2209
|
|
20230824,100800,22012398350,33350,33200,33350,33200,9604
|
|
20230824,100700,21692664450,33200,33350,33350,33200,11791
|
|
20230824,100600,21299971500,33350,33100,33350,33100,22142
|
|
20230824,100500,20563837950,33100,33100,33150,33050,3505
|
|
20230824,100400,20447805700,33100,33150,33150,33050,1571
|
|
20230824,100300,20395775950,33150,33150,33150,33100,3412
|
|
20230824,100200,20282755400,33150,33000,33150,33000,9022
|
|
20230824,100100,19984479850,33000,32950,33050,32900,7309
|
|
20230824,100000,19743450000,32950,32900,32950,32900,1458
|
|
20230824,095900,19695454450,32950,32950,32950,32900,1799
|
|
20230824,095800,19636203900,32950,32900,32950,32850,3328
|
|
20230824,095700,19526646100,32900,32900,32900,32850,1043
|
|
20230824,095600,19492336200,32900,32950,32950,32850,2008
|
|
20230824,095500,19426274300,32950,32900,32950,32850,3312
|
|
20230824,095400,19317303000,32900,32900,32900,32850,824
|
|
20230824,095300,19290208550,32850,32850,32900,32800,2921
|
|
20230824,095200,19194253900,32850,32850,32850,32800,1265
|
|
20230824,095100,19152723800,32850,32800,32850,32800,641
|
|
20230824,095000,19131683150,32800,32900,32900,32800,3718
|
|
20230824,094900,19009573600,32850,32900,32950,32850,2375
|
|
20230824,094800,18931457100,32850,32750,32900,32750,17222
|
|
20230824,094700,18366484000,32750,32750,32800,32700,3237
|
|
20230824,094600,18260474050,32750,32750,32800,32700,944
|
|
20230824,094500,18229566600,32800,32650,32800,32650,5735
|
|
20230824,094400,18041903650,32650,32700,32750,32650,3766
|
|
20230824,094300,17918738700,32750,32700,32750,32700,4350
|
|
20230824,094200,17776386100,32700,32700,32800,32700,3554
|
|
20230824,094100,17660021100,32700,32750,32800,32650,14073
|
|
20230824,094000,17199774850,32750,32800,32850,32750,5976
|
|
20230824,093900,17003944350,32800,32900,32900,32800,4048
|
|
20230824,093800,16870969550,32900,32900,33000,32900,2349
|
|
20230824,093700,16793655100,33000,32950,33000,32900,3676
|
|
20230824,093600,16672541300,32950,33000,33050,32900,7046
|
|
20230824,093500,16440056200,33050,32900,33050,32900,4348
|
|
20230824,093400,16296708550,32900,32800,32950,32750,5696
|
|
20230824,093300,16109650250,32850,32800,32850,32750,11412
|
|
20230824,093200,15735104750,32800,33050,33050,32800,14567
|
|
20230824,093100,15255506800,33050,33050,33100,33000,4439
|
|
20230824,093000,15108860950,33050,33050,33100,33000,2963
|
|
20230824,092900,15010895300,33000,33000,33100,33000,3280
|
|
20230824,092800,14902508900,33000,33050,33100,33000,4533
|
|
20230824,092700,14752683300,33050,33150,33150,33000,5294
|
|
20230824,092600,14577590000,33100,33300,33300,33100,7086
|
|
20230824,092500,14342351950,33250,33250,33300,33200,4545
|
|
20230824,092400,14191182650,33250,33050,33350,33050,20849
|
|
20230824,092300,13499009150,33100,33150,33150,33050,5503
|
|
20230824,092200,13316826250,33150,33200,33200,33100,5463
|
|
20230824,092100,13135686950,33150,33200,33200,33100,7217
|
|
20230824,092000,12896249700,33200,33150,33200,33100,4027
|
|
20230824,091900,12762660800,33150,33200,33250,33150,8140
|
|
20230824,091800,12492458850,33150,32950,33250,32950,9892
|
|
20230824,091700,12164876550,33000,33050,33100,32950,9503
|
|
20230824,091600,11850900700,33050,33250,33250,33050,7572
|
|
20230824,091500,11599937150,33250,33400,33450,33200,19080
|
|
20230824,091400,10963991300,33400,33150,33450,33150,41301
|
|
20230824,091300,9587704950,33150,33200,33250,33150,10500
|
|
20230824,091200,9238790500,33200,33200,33250,33150,11324
|
|
20230824,091100,8862671650,33200,33050,33300,33000,11431
|
|
20230824,091000,8483392450,33050,33150,33200,33000,6777
|
|
20230824,090900,8259342600,33150,33300,33300,33100,11776
|
|
20230824,090800,7868225700,33250,32950,33350,32900,41247
|
|
20230824,090700,6500697200,32950,32750,32950,32650,8417
|
|
20230824,090600,6224346150,32650,32750,32800,32650,8038
|
|
20230824,090500,5961409050,32750,32700,32800,32650,13812
|
|
20230824,090400,5509417800,32650,33100,33100,32600,21204
|
|
20230824,090300,4813268750,33100,32900,33100,32800,20157
|
|
20230824,090200,4148744650,32950,33000,33050,32800,23252
|
|
20230824,090100,3383037950,33000,33150,33200,32950,31614
|
|
20230824,090000,2337019150,33150,33150,33250,33100,70117
|