701 lines
40 KiB
CSV
701 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,203800,11925647500,346000,346000,346000,346000,709
|
|
20230801,203700,11925647500,346000,346000,346000,346000,0
|
|
20230801,203600,11925647500,346000,346000,346000,346000,0
|
|
20230801,203500,11925647500,346000,346000,346000,346000,0
|
|
20230801,203400,11925647500,346000,346000,346000,346000,0
|
|
20230801,203300,11925647500,346000,346000,346000,346000,0
|
|
20230801,203200,11925647500,346000,346000,346000,346000,0
|
|
20230801,203100,11925647500,346000,346000,346000,346000,0
|
|
20230801,203000,11925647500,346000,346000,346000,346000,0
|
|
20230801,202900,11925647500,346000,346000,346000,346000,0
|
|
20230801,202800,11925647500,346000,346000,346000,346000,0
|
|
20230801,202700,11925647500,346000,346000,346000,346000,0
|
|
20230801,202600,11925647500,346000,346000,346000,346000,0
|
|
20230801,202500,11925647500,346000,346000,346000,346000,0
|
|
20230801,202400,11925647500,346000,346000,346000,346000,0
|
|
20230801,202300,11925647500,346000,346000,346000,346000,0
|
|
20230801,202200,11925647500,346000,346000,346000,346000,0
|
|
20230801,202100,11925647500,346000,346000,346000,346000,0
|
|
20230801,202000,11925647500,346000,346000,346000,346000,0
|
|
20230801,201900,11925647500,346000,346000,346000,346000,0
|
|
20230801,201800,11925647500,346000,346000,346000,346000,0
|
|
20230801,201700,11925647500,346000,346000,346000,346000,0
|
|
20230801,201600,11925647500,346000,346000,346000,346000,0
|
|
20230801,201500,11925647500,346000,346000,346000,346000,0
|
|
20230801,201400,11925647500,346000,346000,346000,346000,0
|
|
20230801,201300,11925647500,346000,346000,346000,346000,0
|
|
20230801,201200,11925647500,346000,346000,346000,346000,0
|
|
20230801,201100,11925647500,346000,346000,346000,346000,0
|
|
20230801,201000,11925647500,346000,346000,346000,346000,0
|
|
20230801,200900,11925647500,346000,346000,346000,346000,0
|
|
20230801,200800,11925647500,346000,346000,346000,346000,709
|
|
20230801,200700,11925647500,346000,346000,346000,346000,0
|
|
20230801,200600,11925647500,346000,346000,346000,346000,0
|
|
20230801,200500,11925647500,346000,346000,346000,346000,0
|
|
20230801,200400,11925647500,346000,346000,346000,346000,0
|
|
20230801,200300,11925647500,346000,346000,346000,346000,0
|
|
20230801,200200,11925647500,346000,346000,346000,346000,0
|
|
20230801,200100,11925647500,346000,346000,346000,346000,0
|
|
20230801,200000,11925647500,346000,346000,346000,346000,0
|
|
20230801,195900,11925647500,346000,346000,346000,346000,0
|
|
20230801,195800,11925647500,346000,346000,346000,346000,0
|
|
20230801,195700,11925647500,346000,346000,346000,346000,0
|
|
20230801,195600,11925647500,346000,346000,346000,346000,0
|
|
20230801,195500,11925647500,346000,346000,346000,346000,0
|
|
20230801,195400,11925647500,346000,346000,346000,346000,0
|
|
20230801,195300,11925647500,346000,346000,346000,346000,0
|
|
20230801,195200,11925647500,346000,346000,346000,346000,0
|
|
20230801,195100,11925647500,346000,346000,346000,346000,0
|
|
20230801,195000,11925647500,346000,346000,346000,346000,0
|
|
20230801,194900,11925647500,346000,346000,346000,346000,0
|
|
20230801,194800,11925647500,346000,346000,346000,346000,0
|
|
20230801,194700,11925647500,346000,346000,346000,346000,0
|
|
20230801,194600,11925647500,346000,346000,346000,346000,0
|
|
20230801,194500,11925647500,346000,346000,346000,346000,0
|
|
20230801,194400,11925647500,346000,346000,346000,346000,0
|
|
20230801,194300,11925647500,346000,346000,346000,346000,0
|
|
20230801,194200,11925647500,346000,346000,346000,346000,0
|
|
20230801,194100,11925647500,346000,346000,346000,346000,0
|
|
20230801,194000,11925647500,346000,346000,346000,346000,0
|
|
20230801,193900,11925647500,346000,346000,346000,346000,0
|
|
20230801,193800,11925647500,346000,346000,346000,346000,709
|
|
20230801,193700,11925647500,346000,346000,346000,346000,0
|
|
20230801,193600,11925647500,346000,346000,346000,346000,0
|
|
20230801,193500,11925647500,346000,346000,346000,346000,0
|
|
20230801,193400,11925647500,346000,346000,346000,346000,0
|
|
20230801,193300,11925647500,346000,346000,346000,346000,0
|
|
20230801,193200,11925647500,346000,346000,346000,346000,0
|
|
20230801,193100,11925647500,346000,346000,346000,346000,0
|
|
20230801,193000,11925647500,346000,346000,346000,346000,0
|
|
20230801,192900,11925647500,346000,346000,346000,346000,0
|
|
20230801,192800,11925647500,346000,346000,346000,346000,0
|
|
20230801,192700,11925647500,346000,346000,346000,346000,0
|
|
20230801,192600,11925647500,346000,346000,346000,346000,0
|
|
20230801,192500,11925647500,346000,346000,346000,346000,0
|
|
20230801,192400,11925647500,346000,346000,346000,346000,0
|
|
20230801,192300,11925647500,346000,346000,346000,346000,0
|
|
20230801,192200,11925647500,346000,346000,346000,346000,0
|
|
20230801,192100,11925647500,346000,346000,346000,346000,0
|
|
20230801,192000,11925647500,346000,346000,346000,346000,0
|
|
20230801,191900,11925647500,346000,346000,346000,346000,0
|
|
20230801,191800,11925647500,346000,346000,346000,346000,0
|
|
20230801,191700,11925647500,346000,346000,346000,346000,0
|
|
20230801,191600,11925647500,346000,346000,346000,346000,0
|
|
20230801,191500,11925647500,346000,346000,346000,346000,0
|
|
20230801,191400,11925647500,346000,346000,346000,346000,0
|
|
20230801,191300,11925647500,346000,346000,346000,346000,0
|
|
20230801,191200,11925647500,346000,346000,346000,346000,0
|
|
20230801,191100,11925647500,346000,346000,346000,346000,0
|
|
20230801,191000,11925647500,346000,346000,346000,346000,0
|
|
20230801,190900,11925647500,346000,346000,346000,346000,0
|
|
20230801,190800,11925647500,346000,346000,346000,346000,709
|
|
20230801,190700,11925647500,346000,346000,346000,346000,0
|
|
20230801,190600,11925647500,346000,346000,346000,346000,0
|
|
20230801,190500,11925647500,346000,346000,346000,346000,0
|
|
20230801,190400,11925647500,346000,346000,346000,346000,0
|
|
20230801,190300,11925647500,346000,346000,346000,346000,0
|
|
20230801,190200,11925647500,346000,346000,346000,346000,0
|
|
20230801,190100,11925647500,346000,346000,346000,346000,0
|
|
20230801,190000,11925647500,346000,346000,346000,346000,0
|
|
20230801,185900,11925647500,346000,346000,346000,346000,0
|
|
20230801,185800,11925647500,346000,346000,346000,346000,0
|
|
20230801,185700,11925647500,346000,346000,346000,346000,0
|
|
20230801,185600,11925647500,346000,346000,346000,346000,0
|
|
20230801,185500,11925647500,346000,346000,346000,346000,0
|
|
20230801,185400,11925647500,346000,346000,346000,346000,0
|
|
20230801,185300,11925647500,346000,346000,346000,346000,0
|
|
20230801,185200,11925647500,346000,346000,346000,346000,0
|
|
20230801,185100,11925647500,346000,346000,346000,346000,0
|
|
20230801,185000,11925647500,346000,346000,346000,346000,0
|
|
20230801,184900,11925647500,346000,346000,346000,346000,0
|
|
20230801,184800,11925647500,346000,346000,346000,346000,0
|
|
20230801,184700,11925647500,346000,346000,346000,346000,0
|
|
20230801,184600,11925647500,346000,346000,346000,346000,0
|
|
20230801,184500,11925647500,346000,346000,346000,346000,0
|
|
20230801,184400,11925647500,346000,346000,346000,346000,0
|
|
20230801,184300,11925647500,346000,346000,346000,346000,0
|
|
20230801,184200,11925647500,346000,346000,346000,346000,0
|
|
20230801,184100,11925647500,346000,346000,346000,346000,0
|
|
20230801,184000,11925647500,346000,346000,346000,346000,0
|
|
20230801,183900,11925647500,346000,346000,346000,346000,0
|
|
20230801,183800,11925647500,346000,346000,346000,346000,709
|
|
20230801,183700,11925647500,346000,346000,346000,346000,0
|
|
20230801,183600,11925647500,346000,346000,346000,346000,0
|
|
20230801,183500,11925647500,346000,346000,346000,346000,0
|
|
20230801,183400,11925647500,346000,346000,346000,346000,0
|
|
20230801,183300,11925647500,346000,346000,346000,346000,0
|
|
20230801,183200,11925647500,346000,346000,346000,346000,0
|
|
20230801,183100,11925647500,346000,346000,346000,346000,0
|
|
20230801,183000,11925647500,346000,346000,346000,346000,0
|
|
20230801,182900,11925647500,346000,346000,346000,346000,0
|
|
20230801,182800,11925647500,346000,346000,346000,346000,0
|
|
20230801,182700,11925647500,346000,346000,346000,346000,0
|
|
20230801,182600,11925647500,346000,346000,346000,346000,0
|
|
20230801,182500,11925647500,346000,346000,346000,346000,0
|
|
20230801,182400,11925647500,346000,346000,346000,346000,0
|
|
20230801,182300,11925647500,346000,346000,346000,346000,0
|
|
20230801,182200,11925647500,346000,346000,346000,346000,0
|
|
20230801,182100,11925647500,346000,346000,346000,346000,0
|
|
20230801,182000,11925647500,346000,346000,346000,346000,0
|
|
20230801,181900,11925647500,346000,346000,346000,346000,0
|
|
20230801,181800,11925647500,346000,346000,346000,346000,0
|
|
20230801,181700,11925647500,346000,346000,346000,346000,0
|
|
20230801,181600,11925647500,346000,346000,346000,346000,0
|
|
20230801,181500,11925647500,346000,346000,346000,346000,0
|
|
20230801,181400,11925647500,346000,346000,346000,346000,0
|
|
20230801,181300,11925647500,346000,346000,346000,346000,0
|
|
20230801,181200,11925647500,346000,346000,346000,346000,0
|
|
20230801,181100,11925647500,346000,346000,346000,346000,0
|
|
20230801,181000,11925647500,346000,346000,346000,346000,0
|
|
20230801,180900,11925647500,346000,346000,346000,346000,0
|
|
20230801,180800,11925647500,346000,346000,346000,346000,709
|
|
20230801,180700,11925647500,346000,346000,346000,346000,0
|
|
20230801,180600,11925647500,346000,346000,346000,346000,0
|
|
20230801,180500,11925647500,346000,346000,346000,346000,0
|
|
20230801,180400,11925647500,346000,346000,346000,346000,0
|
|
20230801,180300,11925647500,346000,346000,346000,346000,0
|
|
20230801,180200,11925647500,346000,346000,346000,346000,0
|
|
20230801,180100,11925647500,346000,346000,346000,346000,0
|
|
20230801,180000,11925647500,346000,346000,346000,346000,0
|
|
20230801,175900,11925647500,346000,346000,346000,346000,0
|
|
20230801,175800,11925647500,346000,346000,346000,346000,0
|
|
20230801,175700,11925647500,346000,346000,346000,346000,0
|
|
20230801,175600,11925647500,346000,346000,346000,346000,0
|
|
20230801,175500,11925647500,346000,346000,346000,346000,0
|
|
20230801,175400,11925647500,346000,346000,346000,346000,0
|
|
20230801,175300,11925647500,346000,346000,346000,346000,0
|
|
20230801,175200,11925647500,346000,346000,346000,346000,0
|
|
20230801,175100,11925647500,346000,346000,346000,346000,0
|
|
20230801,175000,11925647500,346000,346000,346000,346000,0
|
|
20230801,174900,11925647500,346000,346000,346000,346000,0
|
|
20230801,174800,11925647500,346000,346000,346000,346000,0
|
|
20230801,174700,11925647500,346000,346000,346000,346000,0
|
|
20230801,174600,11925647500,346000,346000,346000,346000,0
|
|
20230801,174500,11925647500,346000,346000,346000,346000,0
|
|
20230801,174400,11925647500,346000,346000,346000,346000,0
|
|
20230801,174300,11925647500,346000,346000,346000,346000,0
|
|
20230801,174200,11925647500,346000,346000,346000,346000,0
|
|
20230801,174100,11925647500,346000,346000,346000,346000,0
|
|
20230801,174000,11925647500,346000,346000,346000,346000,0
|
|
20230801,173900,11925647500,346000,346000,346000,346000,0
|
|
20230801,173800,11925647500,346000,346000,346000,346000,709
|
|
20230801,173700,11925647500,346000,346000,346000,346000,0
|
|
20230801,173600,11925647500,346000,346000,346000,346000,0
|
|
20230801,173500,11925647500,346000,346000,346000,346000,0
|
|
20230801,173400,11925647500,346000,346000,346000,346000,0
|
|
20230801,173300,11925647500,346000,346000,346000,346000,0
|
|
20230801,173200,11925647500,346000,346000,346000,346000,0
|
|
20230801,173100,11925647500,346000,346000,346000,346000,0
|
|
20230801,173000,11925647500,346000,346000,346000,346000,0
|
|
20230801,172900,11925647500,346000,346000,346000,346000,0
|
|
20230801,172800,11925647500,346000,346000,346000,346000,0
|
|
20230801,172700,11925647500,346000,346000,346000,346000,0
|
|
20230801,172600,11925647500,346000,346000,346000,346000,0
|
|
20230801,172500,11925647500,346000,346000,346000,346000,0
|
|
20230801,172400,11925647500,346000,346000,346000,346000,0
|
|
20230801,172300,11925647500,346000,346000,346000,346000,0
|
|
20230801,172200,11925647500,346000,346000,346000,346000,0
|
|
20230801,172100,11925647500,346000,346000,346000,346000,0
|
|
20230801,172000,11925647500,346000,346000,346000,346000,0
|
|
20230801,171900,11925647500,346000,346000,346000,346000,0
|
|
20230801,171800,11925647500,346000,346000,346000,346000,0
|
|
20230801,171700,11925647500,346000,346000,346000,346000,0
|
|
20230801,171600,11925647500,346000,346000,346000,346000,0
|
|
20230801,171500,11925647500,346000,346000,346000,346000,0
|
|
20230801,171400,11925647500,346000,346000,346000,346000,0
|
|
20230801,171300,11925647500,346000,346000,346000,346000,0
|
|
20230801,171200,11925647500,346000,346000,346000,346000,0
|
|
20230801,171100,11925647500,346000,346000,346000,346000,0
|
|
20230801,171000,11925647500,346000,346000,346000,346000,0
|
|
20230801,170900,11925647500,346000,346000,346000,346000,0
|
|
20230801,170800,11925647500,346000,346000,346000,346000,709
|
|
20230801,170700,11925647500,346000,346000,346000,346000,0
|
|
20230801,170600,11925647500,346000,346000,346000,346000,0
|
|
20230801,170500,11925647500,346000,346000,346000,346000,0
|
|
20230801,170400,11925647500,346000,346000,346000,346000,0
|
|
20230801,170300,11925647500,346000,346000,346000,346000,0
|
|
20230801,170200,11925647500,346000,346000,346000,346000,0
|
|
20230801,170100,11925647500,346000,346000,346000,346000,0
|
|
20230801,170000,11925647500,346000,346000,346000,346000,0
|
|
20230801,165900,11925647500,346000,346000,346000,346000,0
|
|
20230801,165800,11925647500,346000,346000,346000,346000,0
|
|
20230801,165700,11925647500,346000,346000,346000,346000,0
|
|
20230801,165600,11925647500,346000,346000,346000,346000,0
|
|
20230801,165500,11925647500,346000,346000,346000,346000,0
|
|
20230801,165400,11925647500,346000,346000,346000,346000,0
|
|
20230801,165300,11925647500,346000,346000,346000,346000,0
|
|
20230801,165200,11925647500,346000,346000,346000,346000,0
|
|
20230801,165100,11925647500,346000,346000,346000,346000,0
|
|
20230801,165000,11925647500,346000,346000,346000,346000,0
|
|
20230801,164900,11925647500,346000,346000,346000,346000,0
|
|
20230801,164800,11925647500,346000,346000,346000,346000,0
|
|
20230801,164700,11925647500,346000,346000,346000,346000,0
|
|
20230801,164600,11925647500,346000,346000,346000,346000,0
|
|
20230801,164500,11925647500,346000,346000,346000,346000,0
|
|
20230801,164400,11925647500,346000,346000,346000,346000,0
|
|
20230801,164300,11925647500,346000,346000,346000,346000,0
|
|
20230801,164200,11925647500,346000,346000,346000,346000,0
|
|
20230801,164100,11925647500,346000,346000,346000,346000,0
|
|
20230801,164000,11925647500,346000,346000,346000,346000,0
|
|
20230801,163900,11925647500,346000,346000,346000,346000,0
|
|
20230801,163800,11925647500,346000,346000,346000,346000,709
|
|
20230801,163700,11925647500,346000,346000,346000,346000,0
|
|
20230801,163600,11925647500,346000,346000,346000,346000,0
|
|
20230801,163500,11925647500,346000,346000,346000,346000,0
|
|
20230801,163400,11925647500,346000,346000,346000,346000,0
|
|
20230801,163300,11925647500,346000,346000,346000,346000,0
|
|
20230801,163200,11925647500,346000,346000,346000,346000,0
|
|
20230801,163100,11925647500,346000,346000,346000,346000,0
|
|
20230801,163000,11925647500,346000,346000,346000,346000,0
|
|
20230801,162900,11925647500,346000,346000,346000,346000,0
|
|
20230801,162800,11925647500,346000,346000,346000,346000,0
|
|
20230801,162700,11925647500,346000,346000,346000,346000,0
|
|
20230801,162600,11925647500,346000,346000,346000,346000,0
|
|
20230801,162500,11925647500,346000,346000,346000,346000,0
|
|
20230801,162400,11925647500,346000,346000,346000,346000,0
|
|
20230801,162300,11925647500,346000,346000,346000,346000,0
|
|
20230801,162200,11925647500,346000,346000,346000,346000,0
|
|
20230801,162100,11925647500,346000,346000,346000,346000,0
|
|
20230801,162000,11925647500,346000,346000,346000,346000,0
|
|
20230801,161900,11925647500,346000,346000,346000,346000,0
|
|
20230801,161800,11925647500,346000,346000,346000,346000,0
|
|
20230801,161700,11925647500,346000,346000,346000,346000,0
|
|
20230801,161600,11925647500,346000,346000,346000,346000,0
|
|
20230801,161500,11925647500,346000,346000,346000,346000,0
|
|
20230801,161400,11925647500,346000,346000,346000,346000,0
|
|
20230801,161300,11925647500,346000,346000,346000,346000,0
|
|
20230801,161200,11925647500,346000,346000,346000,346000,0
|
|
20230801,161100,11925647500,346000,346000,346000,346000,0
|
|
20230801,161000,11925647500,346000,346000,346000,346000,0
|
|
20230801,160900,11925647500,346000,346000,346000,346000,0
|
|
20230801,160800,11925647500,346000,346000,346000,346000,709
|
|
20230801,160700,11925647500,346000,346000,346000,346000,0
|
|
20230801,160600,11925647500,346000,346000,346000,346000,0
|
|
20230801,160500,11925647500,346000,346000,346000,346000,0
|
|
20230801,160400,11925647500,346000,346000,346000,346000,0
|
|
20230801,160300,11925647500,346000,346000,346000,346000,0
|
|
20230801,160200,11925647500,346000,346000,346000,346000,0
|
|
20230801,160100,11925647500,346000,346000,346000,346000,0
|
|
20230801,160000,11925647500,346000,346000,346000,346000,0
|
|
20230801,155900,11925647500,346000,346000,346000,346000,0
|
|
20230801,155800,11925647500,346000,346000,346000,346000,0
|
|
20230801,155700,11925647500,346000,346000,346000,346000,0
|
|
20230801,155600,11925647500,346000,346000,346000,346000,0
|
|
20230801,155500,11925647500,346000,346000,346000,346000,0
|
|
20230801,155400,11925647500,346000,346000,346000,346000,0
|
|
20230801,155300,11925647500,346000,346000,346000,346000,0
|
|
20230801,155200,11925647500,346000,346000,346000,346000,0
|
|
20230801,155100,11925647500,346000,346000,346000,346000,0
|
|
20230801,155000,11925647500,346000,346000,346000,346000,0
|
|
20230801,154900,11925647500,346000,346000,346000,346000,0
|
|
20230801,154800,11925647500,346000,346000,346000,346000,0
|
|
20230801,154700,11925647500,346000,346000,346000,346000,0
|
|
20230801,154600,11925647500,346000,346000,346000,346000,0
|
|
20230801,154500,11925647500,346000,346000,346000,346000,0
|
|
20230801,154400,11925647500,346000,346000,346000,346000,0
|
|
20230801,154300,11925647500,346000,346000,346000,346000,0
|
|
20230801,154200,11925647500,346000,346000,346000,346000,0
|
|
20230801,154100,11925647500,346000,346000,346000,346000,0
|
|
20230801,154000,11925647500,346000,346000,346000,346000,0
|
|
20230801,153900,11925647500,346000,346000,346000,346000,0
|
|
20230801,153800,11925647500,346000,346000,346000,346000,709
|
|
20230801,153700,11925647500,346000,346000,346000,346000,0
|
|
20230801,153600,11925647500,346000,346000,346000,346000,0
|
|
20230801,153500,11925647500,346000,346000,346000,346000,0
|
|
20230801,153400,11925647500,346000,346000,346000,346000,0
|
|
20230801,153300,11925647500,346000,346000,346000,346000,0
|
|
20230801,153200,11925647500,346000,346000,346000,346000,0
|
|
20230801,153100,11925647500,346000,346000,346000,346000,0
|
|
20230801,153000,11925647500,346000,346000,346000,346000,709
|
|
20230801,152900,11680333500,345000,345000,345000,345000,0
|
|
20230801,152800,11680333500,345000,345000,345000,345000,0
|
|
20230801,152700,11680333500,345000,345000,345000,345000,0
|
|
20230801,152600,11680333500,345000,345000,345000,345000,0
|
|
20230801,152500,11680333500,345000,345000,345000,345000,0
|
|
20230801,152400,11680333500,345000,345000,345000,345000,0
|
|
20230801,152300,11680333500,345000,345000,345000,345000,0
|
|
20230801,152200,11680333500,345000,345000,345000,345000,0
|
|
20230801,152100,11680333500,345000,345000,345000,345000,0
|
|
20230801,152000,11680333500,345000,345000,345000,345000,0
|
|
20230801,151900,11680333500,345000,345000,345000,344500,238
|
|
20230801,151800,11598224000,344500,345000,345000,344500,118
|
|
20230801,151700,11557518000,345000,344500,346500,344500,1356
|
|
20230801,151600,11089116000,345000,345000,345000,344500,162
|
|
20230801,151500,11033226500,345000,344500,345000,344500,148
|
|
20230801,151400,10982172000,345000,345000,345000,344500,78
|
|
20230801,151300,10955263500,345000,345000,345000,344500,96
|
|
20230801,151200,10922144000,345000,345000,345000,344500,108
|
|
20230801,151100,10884892500,345000,345000,345000,344500,92
|
|
20230801,151000,10853153000,345000,344500,345000,344500,58
|
|
20230801,150900,10833145000,345000,345000,345000,344500,43
|
|
20230801,150800,10818314000,345000,345000,345000,344500,102
|
|
20230801,150700,10783127000,345000,345000,345000,344500,59
|
|
20230801,150600,10762776000,345000,344500,345000,344500,41
|
|
20230801,150500,10748640500,345000,345000,345000,344500,106
|
|
20230801,150400,10712082000,345000,345000,345000,344500,19
|
|
20230801,150300,10705527500,345000,344500,345000,344500,23
|
|
20230801,150200,10697596000,345000,345000,345000,344500,34
|
|
20230801,150100,10685866500,345000,345000,345000,345000,10
|
|
20230801,150000,10682416500,344500,344500,345000,344500,96
|
|
20230801,145900,10649309500,345000,344500,345000,344000,41
|
|
20230801,145800,10635184500,344500,345000,345000,344000,389
|
|
20230801,145700,10501171000,345000,344500,345000,344500,45
|
|
20230801,145600,10485655500,344500,344500,345000,344500,15
|
|
20230801,145500,10480483000,345000,345000,345000,344500,53
|
|
20230801,145400,10462199000,345000,344500,345000,344500,33
|
|
20230801,145300,10450822000,345000,345000,345000,344500,17
|
|
20230801,145200,10444961000,345000,344500,345000,344500,39
|
|
20230801,145100,10431508000,345000,345000,345000,344500,19
|
|
20230801,145000,10424955000,345000,344500,345000,344500,28
|
|
20230801,144900,10415300000,345000,345000,345000,344500,68
|
|
20230801,144800,10391840500,345000,344500,345000,344500,34
|
|
20230801,144700,10380118000,345000,345000,345000,344500,18
|
|
20230801,144600,10373908500,345000,345000,345000,344500,41
|
|
20230801,144500,10359766000,345000,345000,345000,345000,19
|
|
20230801,144400,10353211000,344500,345000,345000,344500,36
|
|
20230801,144300,10340795500,345000,345000,345000,345000,30
|
|
20230801,144200,10330445500,345000,345000,345000,344500,60
|
|
20230801,144100,10309748000,345000,344500,345500,344500,1074
|
|
20230801,144000,9939228500,344000,344500,344500,344000,204
|
|
20230801,143900,9868952500,344500,344500,344500,344500,30
|
|
20230801,143800,9858617500,344500,344500,344500,344000,19
|
|
20230801,143700,9852074000,344500,344500,344500,344000,8
|
|
20230801,143600,9849319000,344000,344000,344500,344000,105
|
|
20230801,143500,9813197000,344000,344000,344000,343500,245
|
|
20230801,143400,9728919000,344000,344500,344500,344000,16
|
|
20230801,143300,9723407500,344000,344000,344500,344000,17
|
|
20230801,143200,9717553500,344000,344500,344500,344000,9
|
|
20230801,143100,9714454500,344000,344000,344500,344000,16
|
|
20230801,143000,9708946500,344500,344500,344500,344000,23
|
|
20230801,142900,9701027500,344500,344000,344500,344000,81
|
|
20230801,142800,9673147000,344500,344500,345000,344000,519
|
|
20230801,142700,9494350000,345000,345000,345000,344500,21
|
|
20230801,142600,9487108000,344500,345000,345000,344500,26
|
|
20230801,142500,9478146500,344500,345000,345000,344500,25
|
|
20230801,142400,9469524500,344500,345000,345000,344500,29
|
|
20230801,142300,9459525000,345000,345000,345000,344500,15
|
|
20230801,142200,9454351500,345000,345000,345000,344500,56
|
|
20230801,142100,9435032500,345000,345000,345000,344500,14
|
|
20230801,142000,9430204500,344500,345000,345000,344500,14
|
|
20230801,141900,9425375500,345000,344500,345000,344500,24
|
|
20230801,141800,9417098500,345000,345000,345000,344500,18
|
|
20230801,141700,9410889000,345000,345000,345000,344500,32
|
|
20230801,141600,9399850500,345000,345000,345000,344500,41
|
|
20230801,141500,9385706000,344500,345000,345000,344500,29
|
|
20230801,141400,9375703500,344500,345000,345000,344500,21
|
|
20230801,141300,9368459500,344500,345000,345000,344500,24
|
|
20230801,141200,9360184500,345000,345000,345000,344500,70
|
|
20230801,141100,9336036500,345000,345000,345000,344500,16
|
|
20230801,141000,9330519500,344500,344500,345000,344500,15
|
|
20230801,140900,9325347000,345000,345000,345000,344500,49
|
|
20230801,140800,9308442500,344500,345000,345000,344500,24
|
|
20230801,140700,9300168500,345000,345000,345000,345000,17
|
|
20230801,140600,9294303500,345000,345000,345000,344500,17
|
|
20230801,140500,9288439500,345000,345000,345000,345000,26
|
|
20230801,140400,9279469500,345000,345000,345000,344500,44
|
|
20230801,140300,9264291000,345000,345000,345000,344500,16
|
|
20230801,140200,9258773500,345000,345000,345000,344500,42
|
|
20230801,140100,9244286000,345000,344500,345000,344000,16
|
|
20230801,140000,9238774000,344500,345000,345000,344000,49
|
|
20230801,135900,9221897000,344500,345000,345000,344500,92
|
|
20230801,135800,9190200000,344500,344500,345000,344500,19
|
|
20230801,135700,9183648000,345000,345000,345000,344500,15
|
|
20230801,135600,9178479000,345000,344500,345000,344500,23
|
|
20230801,135500,9170549500,344500,345000,345000,344500,117
|
|
20230801,135400,9130242500,344500,345000,345000,344500,21
|
|
20230801,135300,9122998500,345000,345000,345000,345000,21
|
|
20230801,135200,9115753500,344500,345000,345000,344500,38
|
|
20230801,135100,9102646000,345000,345000,345000,344500,13
|
|
20230801,135000,9098162500,345000,344500,345000,344500,12
|
|
20230801,134900,9094026000,345000,344500,345000,344000,57
|
|
20230801,134800,9074373000,344000,343500,345000,343500,86
|
|
20230801,134700,9044775500,343500,344000,344000,343500,35
|
|
20230801,134600,9032738000,343500,344000,344000,343500,10
|
|
20230801,134500,9029299000,344000,344000,344000,343500,31
|
|
20230801,134400,9018637000,344000,344000,344000,343500,45
|
|
20230801,134300,9003159500,344000,344000,345000,344000,90
|
|
20230801,134200,8972151500,344000,345000,345000,344000,184
|
|
20230801,134100,8908823000,344500,345000,345000,344500,221
|
|
20230801,134000,8832688000,345000,345500,346000,344500,154
|
|
20230801,133900,8779547500,345000,344500,345500,344500,123
|
|
20230801,133800,8737091000,345500,347000,347000,345500,228
|
|
20230801,133700,8658202500,347000,347000,347000,346500,84
|
|
20230801,133600,8629092000,346500,346500,347000,346500,51
|
|
20230801,133500,8611398500,346500,347000,347000,346500,30
|
|
20230801,133400,8600989000,347000,347000,347000,347000,49
|
|
20230801,133300,8583986000,347000,347000,347000,346500,38
|
|
20230801,133200,8570813000,347000,347000,347000,346500,14
|
|
20230801,133100,8565955500,346000,346500,347000,346000,49
|
|
20230801,133000,8548967000,346500,346500,347000,346500,39
|
|
20230801,132900,8535453000,346500,346500,346500,346000,50
|
|
20230801,132800,8518130000,346000,345500,346000,345500,16
|
|
20230801,132700,8512595500,346000,346000,346000,345500,39
|
|
20230801,132600,8499106500,346000,345000,346000,344500,34
|
|
20230801,132500,8487371000,345000,345500,346000,344500,73
|
|
20230801,132400,8462190500,345500,346500,346500,345000,383
|
|
20230801,132300,8329858000,346500,346500,347000,346500,79
|
|
20230801,132200,8302463000,347000,346500,347000,346500,7
|
|
20230801,132100,8300037000,347000,346500,347000,346500,47
|
|
20230801,132000,8283746000,347000,346500,347000,346000,27
|
|
20230801,131900,8274385000,346500,347000,347000,346000,113
|
|
20230801,131800,8235237000,347000,346500,347000,346500,17
|
|
20230801,131700,8229341000,346500,347000,347000,346500,27
|
|
20230801,131600,8219977000,347000,347000,347000,346500,141
|
|
20230801,131500,8171051000,347000,347000,347000,346500,10
|
|
20230801,131400,8167581500,347000,346500,347000,346500,18
|
|
20230801,131300,8161339500,346500,347000,347000,346500,23
|
|
20230801,131200,8153362500,346500,347000,347000,346500,14
|
|
20230801,131100,8148505500,347000,346500,347000,346500,56
|
|
20230801,131000,8129098000,347000,346500,347000,346500,44
|
|
20230801,130900,8113839500,346000,346500,346500,346000,44
|
|
20230801,130800,8098610000,346000,347000,347000,346000,360
|
|
20230801,130700,7973943000,347000,346500,347000,346500,60
|
|
20230801,130600,7953124500,347000,347000,347000,346500,462
|
|
20230801,130500,7792811000,347000,347000,347000,346500,244
|
|
20230801,130400,7708144000,347000,347000,347000,347000,11
|
|
20230801,130300,7704327000,347000,347000,347000,346500,87
|
|
20230801,130200,7674140000,346500,347000,347000,346500,18
|
|
20230801,130100,7667902500,347000,346500,347000,346500,31
|
|
20230801,130000,7657158000,346500,347000,347000,346500,19
|
|
20230801,125900,7650568000,347000,346500,347000,346500,8
|
|
20230801,125800,7647794000,347000,347000,347000,347000,4
|
|
20230801,125700,7646406000,347000,347000,347000,346500,48
|
|
20230801,125600,7629753000,347000,346000,347000,346000,268
|
|
20230801,125500,7536778000,346500,346500,346500,345500,12
|
|
20230801,125400,7532624000,346500,346000,346500,346000,99
|
|
20230801,125300,7498369000,346000,347000,347000,346000,122
|
|
20230801,125200,7456080500,347000,346500,347000,346500,3
|
|
20230801,125100,7455040000,346500,347000,347000,346500,11
|
|
20230801,125000,7451225500,347000,346500,347000,346500,31
|
|
20230801,124900,7440483000,346500,346500,347000,346500,35
|
|
20230801,124800,7428355000,347000,347000,347000,346500,3
|
|
20230801,124700,7427314500,346000,346500,346500,346000,50
|
|
20230801,124600,7409991000,347000,346500,347000,346500,17
|
|
20230801,124500,7404100000,347000,346500,347000,346500,4
|
|
20230801,124400,7402712500,346500,347000,347000,346500,7
|
|
20230801,124300,7400286000,346500,347000,347000,346500,36
|
|
20230801,124200,7387795500,347000,346500,347000,346500,59
|
|
20230801,124100,7367344000,346500,347000,347000,346500,3
|
|
20230801,124000,7366303500,346500,347000,347000,346500,6
|
|
20230801,123900,7364223500,347000,347000,347000,346500,29
|
|
20230801,123800,7354161500,347000,346500,347000,346500,11
|
|
20230801,123700,7350349000,346500,347000,347000,346500,30
|
|
20230801,123600,7339939500,346500,346500,346500,346500,6
|
|
20230801,123500,7337860500,346500,346500,347000,346500,170
|
|
20230801,123400,7278954000,346500,346500,347000,346500,59
|
|
20230801,123300,7258483000,347000,346500,347000,346500,33
|
|
20230801,123200,7247032500,346500,347000,347000,346500,19
|
|
20230801,123100,7240443000,346500,346500,347000,346500,11
|
|
20230801,123000,7236630000,346500,347000,347000,346500,40
|
|
20230801,122900,7222754000,347000,347000,347000,346500,26
|
|
20230801,122800,7213732500,346500,346500,347000,346500,32
|
|
20230801,122700,7202643500,346500,347000,347000,346500,8
|
|
20230801,122600,7199868500,346500,347000,347000,346500,15
|
|
20230801,122500,7194665000,347000,346500,347000,346500,7
|
|
20230801,122400,7192237000,346500,347000,347000,346500,42
|
|
20230801,122300,7177665500,347000,346500,347000,346500,27
|
|
20230801,122200,7168298500,346500,347000,347000,346500,3
|
|
20230801,122100,7167258000,347000,346500,347000,346500,8
|
|
20230801,122000,7164483500,346500,347000,347000,346500,4
|
|
20230801,121900,7163096500,347000,346500,347000,346500,9
|
|
20230801,121800,7159975000,347000,347000,347000,347000,7
|
|
20230801,121700,7157546000,347000,346500,347000,346500,32
|
|
20230801,121600,7146444000,347000,346500,347000,346500,4
|
|
20230801,121500,7145056500,346500,347000,347000,346500,8
|
|
20230801,121400,7142282000,347000,347000,347000,347000,1
|
|
20230801,121300,7141935000,347000,347000,347000,346500,6
|
|
20230801,121200,7139854500,347000,347000,347000,346500,5
|
|
20230801,121100,7138121000,346500,347000,347000,346500,8
|
|
20230801,121000,7135346500,346500,346500,346500,346500,29
|
|
20230801,120900,7125298000,346000,346500,347000,346000,14
|
|
20230801,120800,7120446000,346500,346000,347000,346000,9
|
|
20230801,120700,7117327500,346000,346000,346000,346000,2
|
|
20230801,120600,7116635500,347000,346500,347000,346500,16
|
|
20230801,120500,7111091000,346000,346500,346500,346000,14
|
|
20230801,120400,7106242000,346500,346500,346500,346500,27
|
|
20230801,120300,7096886500,346000,346000,346000,346000,5
|
|
20230801,120200,7095156500,346500,346500,346500,346000,107
|
|
20230801,120100,7058132500,346500,346500,346500,346500,141
|
|
20230801,120000,7009276000,347000,346500,347000,346500,12
|
|
20230801,115900,7005114500,346500,347000,347000,346500,5
|
|
20230801,115800,7003380000,347000,346500,347000,346500,9
|
|
20230801,115700,7000259000,346500,347000,347000,346500,41
|
|
20230801,115600,6986036000,346500,347000,347000,346500,13
|
|
20230801,115500,6981530000,347000,346500,347000,346500,9
|
|
20230801,115400,6978408000,347000,346500,347000,346500,6
|
|
20230801,115300,6976328500,347000,346500,347000,346500,2
|
|
20230801,115200,6975635000,347000,347000,347000,346500,13
|
|
20230801,115100,6971125000,346500,347000,347000,346500,29
|
|
20230801,115000,6961062500,346500,347000,347000,346500,6
|
|
20230801,114900,6958982000,347000,347000,347000,346500,30
|
|
20230801,114800,6948572500,346500,347000,347000,346500,34
|
|
20230801,114700,6936776000,346500,346500,346500,346500,0
|
|
20230801,114600,6936776000,346500,347000,347000,346500,25
|
|
20230801,114500,6928103000,347000,346500,347000,346500,13
|
|
20230801,114400,6923595000,346500,346500,347000,346500,42
|
|
20230801,114300,6909028500,346500,346500,346500,346500,4
|
|
20230801,114200,6907642500,346500,347000,347000,346500,64
|
|
20230801,114100,6885436500,346500,346500,346500,346500,2
|
|
20230801,114000,6884743500,347000,347000,347000,347000,6
|
|
20230801,113900,6882661500,347000,346500,347000,346500,18
|
|
20230801,113800,6876417500,346500,346500,346500,346000,21
|
|
20230801,113700,6869141500,347000,346500,347000,346000,40
|
|
20230801,113600,6855269000,346500,346500,346500,346000,36
|
|
20230801,113500,6842795500,346000,346500,346500,346000,7
|
|
20230801,113400,6840372000,346500,346500,346500,346500,3
|
|
20230801,113300,6839332500,346000,346000,346000,346000,4
|
|
20230801,113200,6837948500,346500,346000,346500,346000,135
|
|
20230801,113100,6791226500,346000,346500,346500,346000,43
|
|
20230801,113000,6776328500,347000,347000,347000,347000,4
|
|
20230801,112900,6774940500,347000,347000,347000,346500,82
|
|
20230801,112800,6746525000,347000,346500,347000,346500,17
|
|
20230801,112700,6740629000,346500,347000,347000,346500,16
|
|
20230801,112600,6735084500,347000,347000,347000,347000,8
|
|
20230801,112500,6732308500,347000,346000,347000,346000,8
|
|
20230801,112400,6729536500,346500,346000,346500,346000,100
|
|
20230801,112300,6694918000,346000,346500,346500,346000,53
|
|
20230801,112200,6676556500,347000,347000,347500,347000,79
|
|
20230801,112100,6649133500,347000,348000,348000,347000,369
|
|
20230801,112000,6520925000,348500,349500,349500,348500,119
|
|
20230801,111900,6479389500,349500,349500,350000,349500,36
|
|
20230801,111800,6466806000,349500,349500,350000,349000,68
|
|
20230801,111700,6443037000,349000,349500,349500,349000,4
|
|
20230801,111600,6441639500,349500,349000,349500,349000,18
|
|
20230801,111500,6435350500,349500,349500,349500,349500,17
|
|
20230801,111400,6429409000,349500,349500,349500,349500,2
|
|
20230801,111300,6428710000,349500,349500,349500,349500,15
|
|
20230801,111200,6423467500,349000,349000,349500,349000,26
|
|
20230801,111100,6414386000,349500,350000,350000,349500,52
|
|
20230801,111000,6396199000,349500,350000,350000,349500,8
|
|
20230801,110900,6393402500,350000,349500,350000,349500,125
|
|
20230801,110800,6349713000,349500,350000,350000,349500,5
|
|
20230801,110700,6347964500,350000,350000,350000,349500,10
|
|
20230801,110600,6344465000,349500,350000,350000,349500,24
|
|
20230801,110500,6336075500,349500,350000,350000,349500,20
|
|
20230801,110400,6329082500,350000,350000,350000,349500,31
|
|
20230801,110300,6318233000,350000,350000,350000,350000,9
|
|
20230801,110200,6315083000,350000,350000,350000,350000,6
|
|
20230801,110100,6312983000,350000,349500,350000,349500,12
|
|
20230801,110000,6308785500,350000,350000,350000,349500,46
|
|
20230801,105900,6292686000,350000,349500,350000,349500,101
|
|
20230801,105800,6257384500,349500,349500,349500,349500,56
|
|
20230801,105700,6237812500,349500,349500,349500,349000,13
|
|
20230801,105600,6233269500,349500,349500,349500,349000,8
|
|
20230801,105500,6230474000,349000,349000,349000,349000,2
|
|
20230801,105400,6229776000,349000,349500,349500,349000,49
|
|
20230801,105300,6212673000,349000,349500,349500,349000,56
|
|
20230801,105200,6193101500,349000,349000,349000,349000,33
|
|
20230801,105100,6181584500,349000,349000,349000,348500,119
|
|
20230801,105000,6140055500,348500,348500,348500,348500,6
|
|
20230801,104900,6137964500,349000,349000,349000,349000,1
|
|
20230801,104800,6137615500,349000,348500,349000,348500,8
|
|
20230801,104700,6134824000,348500,348500,349000,348500,11
|
|
20230801,104600,6130988500,348500,348500,348500,348000,104
|
|
20230801,104500,6094784000,348500,349000,349000,348500,51
|
|
20230801,104400,6076997500,349000,349000,349000,348500,224
|
|
20230801,104300,5998835000,349000,349500,349500,349000,127
|
|
20230801,104200,5954451000,349500,350000,350000,349500,12
|
|
20230801,104100,5950254500,349500,350000,350000,349500,19
|
|
20230801,104000,5943611500,350000,349500,350000,349500,7
|
|
20230801,103900,5941164000,349500,349500,350000,349500,10
|
|
20230801,103800,5937668500,349500,349500,350000,349500,40
|
|
20230801,103700,5923669500,349500,349500,349500,349500,25
|
|
20230801,103600,5914932000,349500,349500,350000,349500,15
|
|
20230801,103500,5909689000,349500,349500,349500,349500,4
|
|
20230801,103400,5908291000,349500,349500,349500,349500,56
|
|
20230801,103300,5888719000,349500,350000,350000,349500,77
|
|
20230801,103200,5861777500,350000,350000,350000,350000,5
|
|
20230801,103100,5860027500,350000,349500,350500,349500,205
|
|
20230801,103000,5788279500,350000,350000,350000,349500,212
|
|
20230801,102900,5714111500,349500,350000,350000,349500,297
|
|
20230801,102800,5610162500,349500,350000,350000,349500,12
|
|
20230801,102700,5605963500,350000,350000,350000,350000,8
|
|
20230801,102600,5603163500,350000,350000,350000,350000,10
|
|
20230801,102500,5599663500,350000,350000,350000,349500,42
|
|
20230801,102400,5584964000,350000,350000,350000,348000,590
|
|
20230801,102300,5379003000,350000,350000,350000,350000,51
|
|
20230801,102200,5361153000,350000,350000,350500,350000,318
|
|
20230801,102100,5249852500,350000,349500,350000,349500,4
|
|
20230801,102000,5248453500,350000,350000,350500,350000,410
|
|
20230801,101900,5104902000,350000,349500,350000,349000,121
|
|
20230801,101800,5062613500,349500,350000,350000,349500,219
|
|
20230801,101700,4985992500,350500,351500,351500,350500,180
|
|
20230801,101600,4922848000,352000,352000,352000,351500,112
|
|
20230801,101500,4883477500,351500,352000,352000,351500,37
|
|
20230801,101400,4870461500,352000,351500,352000,351500,31
|
|
20230801,101300,4859558500,351500,352000,352000,351500,166
|
|
20230801,101200,4801206000,352000,352500,352500,352000,81
|
|
20230801,101100,4772676000,352500,353500,353500,352500,204
|
|
20230801,101000,4700621000,354000,353500,354000,353500,9
|
|
20230801,100900,4697436500,353500,353500,354000,353000,115
|
|
20230801,100800,4656785000,353500,354000,354000,353500,78
|
|
20230801,100700,4629206000,354000,354500,354500,353500,238
|
|
20230801,100600,4544908000,354000,354000,354500,354000,173
|
|
20230801,100500,4483658500,354000,354000,354500,354000,159
|
|
20230801,100400,4427344500,354000,354000,354000,354000,51
|
|
20230801,100300,4409290500,354500,354000,354500,354000,251
|
|
20230801,100200,4320427500,353500,353000,353500,353000,539
|
|
20230801,100100,4130094500,353000,352500,353000,352500,13
|
|
20230801,100000,4125511000,353000,352500,353000,352500,39
|
|
20230801,095900,4111745000,352500,352500,353000,352500,103
|
|
20230801,095800,4075433500,352500,351500,352500,351500,337
|
|
20230801,095700,3956896000,352000,352000,352000,351500,120
|
|
20230801,095600,3914664000,352000,352500,352500,352000,61
|
|
20230801,095500,3893185000,352500,352500,352500,352000,37
|
|
20230801,095400,3880146500,352500,352500,353000,352000,192
|
|
20230801,095300,3812452000,353000,352000,353000,352000,701
|
|
20230801,095200,3565526500,352000,351000,352000,351000,1227
|
|
20230801,095100,3134292000,351000,351500,351500,351000,218
|
|
20230801,095000,3057755500,351000,352000,352000,351000,82
|
|
20230801,094900,3028936000,351500,351000,352000,351000,194
|
|
20230801,094800,2960724000,351500,351500,351500,351000,35
|
|
20230801,094700,2948432000,351500,351000,351500,351000,135
|
|
20230801,094600,2901046000,351000,351000,351000,350500,75
|
|
20230801,094500,2874732500,351000,350500,351000,350000,194
|
|
20230801,094400,2806740500,350500,349500,350500,348000,421
|
|
20230801,094300,2659411500,349500,348500,350000,348000,1186
|
|
20230801,094200,2245590500,348500,348000,348500,348000,57
|
|
20230801,094100,2225742500,348000,348000,348000,348000,98
|
|
20230801,094000,2191638500,348000,349000,349000,348000,201
|
|
20230801,093900,2121587500,349000,348000,349000,348000,236
|
|
20230801,093800,2039369000,348000,347000,348000,347000,237
|
|
20230801,093700,1957061500,346500,345000,346500,345000,365
|
|
20230801,093600,1830726000,345000,345000,345500,345000,65
|
|
20230801,093500,1808280500,345000,345000,345500,345000,26
|
|
20230801,093400,1799310000,345500,344500,345500,344500,24
|
|
20230801,093300,1791035000,344500,344500,346000,344500,23
|
|
20230801,093200,1783108500,345500,344500,345500,344500,113
|
|
20230801,093100,1744122000,344500,345000,345500,344000,98
|
|
20230801,093000,1710355500,345000,344000,345000,344000,150
|
|
20230801,092900,1658659000,344000,344000,344500,344000,26
|
|
20230801,092800,1649714500,344000,344000,344000,344000,68
|
|
20230801,092700,1626322500,343500,343500,345000,343500,159
|
|
20230801,092600,1571536000,345000,344500,345000,343500,275
|
|
20230801,092500,1476847500,344500,344500,345000,344500,35
|
|
20230801,092400,1464789000,344500,344500,345000,344500,92
|
|
20230801,092300,1433081500,344500,344500,344500,343000,24
|
|
20230801,092200,1424830000,344500,342500,344500,342000,120
|
|
20230801,092100,1383590000,344000,343000,344000,342000,33
|
|
20230801,092000,1372282500,342500,341500,342500,341500,88
|
|
20230801,091900,1342197000,341500,342500,342500,341500,203
|
|
20230801,091800,1272741500,342500,343500,343500,342500,131
|
|
20230801,091700,1227781000,343500,344000,344000,343500,104
|
|
20230801,091600,1192028500,344000,344000,344500,344000,174
|
|
20230801,091500,1132172000,344000,344500,344500,344000,185
|
|
20230801,091400,1068468000,344500,344500,345000,344500,37
|
|
20230801,091300,1055715000,345500,345500,345500,345000,168
|
|
20230801,091200,997702500,345000,345000,345000,344500,84
|
|
20230801,091100,968733000,345000,345500,345500,344500,82
|
|
20230801,091000,940459500,345500,344500,345500,344500,100
|
|
20230801,090900,905955500,345000,344500,345000,344500,54
|
|
20230801,090800,887345500,344500,345000,346000,344500,217
|
|
20230801,090700,812461500,345500,345500,346000,345000,223
|
|
20230801,090600,735405500,345500,346000,346000,345500,61
|
|
20230801,090500,714311500,345500,345500,346000,345000,511
|
|
20230801,090400,537760500,345500,345500,346000,345000,87
|
|
20230801,090300,507710500,345000,345500,347000,344500,251
|
|
20230801,090200,420819000,344000,344500,345000,343500,252
|
|
20230801,090100,334098000,344500,343500,345500,343500,259
|
|
20230801,090000,244869500,344000,347000,347500,344000,707
|