703 lines
35 KiB
CSV
703 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,204000,8685804280,7030,7030,7030,7030,18395
|
|
20230801,203900,8685804280,7030,7030,7030,7030,0
|
|
20230801,203800,8685804280,7030,7030,7030,7030,0
|
|
20230801,203700,8685804280,7030,7030,7030,7030,0
|
|
20230801,203600,8685804280,7030,7030,7030,7030,0
|
|
20230801,203500,8685804280,7030,7030,7030,7030,0
|
|
20230801,203400,8685804280,7030,7030,7030,7030,0
|
|
20230801,203300,8685804280,7030,7030,7030,7030,0
|
|
20230801,203200,8685804280,7030,7030,7030,7030,0
|
|
20230801,203100,8685804280,7030,7030,7030,7030,0
|
|
20230801,203000,8685804280,7030,7030,7030,7030,0
|
|
20230801,202900,8685804280,7030,7030,7030,7030,0
|
|
20230801,202800,8685804280,7030,7030,7030,7030,0
|
|
20230801,202700,8685804280,7030,7030,7030,7030,0
|
|
20230801,202600,8685804280,7030,7030,7030,7030,0
|
|
20230801,202500,8685804280,7030,7030,7030,7030,0
|
|
20230801,202400,8685804280,7030,7030,7030,7030,0
|
|
20230801,202300,8685804280,7030,7030,7030,7030,0
|
|
20230801,202200,8685804280,7030,7030,7030,7030,0
|
|
20230801,202100,8685804280,7030,7030,7030,7030,0
|
|
20230801,202000,8685804280,7030,7030,7030,7030,0
|
|
20230801,201900,8685804280,7030,7030,7030,7030,0
|
|
20230801,201800,8685804280,7030,7030,7030,7030,0
|
|
20230801,201700,8685804280,7030,7030,7030,7030,0
|
|
20230801,201600,8685804280,7030,7030,7030,7030,0
|
|
20230801,201500,8685804280,7030,7030,7030,7030,0
|
|
20230801,201400,8685804280,7030,7030,7030,7030,0
|
|
20230801,201300,8685804280,7030,7030,7030,7030,0
|
|
20230801,201200,8685804280,7030,7030,7030,7030,0
|
|
20230801,201100,8685804280,7030,7030,7030,7030,0
|
|
20230801,201000,8685804280,7030,7030,7030,7030,18395
|
|
20230801,200900,8685804280,7030,7030,7030,7030,0
|
|
20230801,200800,8685804280,7030,7030,7030,7030,0
|
|
20230801,200700,8685804280,7030,7030,7030,7030,0
|
|
20230801,200600,8685804280,7030,7030,7030,7030,0
|
|
20230801,200500,8685804280,7030,7030,7030,7030,0
|
|
20230801,200400,8685804280,7030,7030,7030,7030,0
|
|
20230801,200300,8685804280,7030,7030,7030,7030,0
|
|
20230801,200200,8685804280,7030,7030,7030,7030,0
|
|
20230801,200100,8685804280,7030,7030,7030,7030,0
|
|
20230801,200000,8685804280,7030,7030,7030,7030,0
|
|
20230801,195900,8685804280,7030,7030,7030,7030,0
|
|
20230801,195800,8685804280,7030,7030,7030,7030,0
|
|
20230801,195700,8685804280,7030,7030,7030,7030,0
|
|
20230801,195600,8685804280,7030,7030,7030,7030,0
|
|
20230801,195500,8685804280,7030,7030,7030,7030,0
|
|
20230801,195400,8685804280,7030,7030,7030,7030,0
|
|
20230801,195300,8685804280,7030,7030,7030,7030,0
|
|
20230801,195200,8685804280,7030,7030,7030,7030,0
|
|
20230801,195100,8685804280,7030,7030,7030,7030,0
|
|
20230801,195000,8685804280,7030,7030,7030,7030,0
|
|
20230801,194900,8685804280,7030,7030,7030,7030,0
|
|
20230801,194800,8685804280,7030,7030,7030,7030,0
|
|
20230801,194700,8685804280,7030,7030,7030,7030,0
|
|
20230801,194600,8685804280,7030,7030,7030,7030,0
|
|
20230801,194500,8685804280,7030,7030,7030,7030,0
|
|
20230801,194400,8685804280,7030,7030,7030,7030,0
|
|
20230801,194300,8685804280,7030,7030,7030,7030,0
|
|
20230801,194200,8685804280,7030,7030,7030,7030,0
|
|
20230801,194100,8685804280,7030,7030,7030,7030,0
|
|
20230801,194000,8685804280,7030,7030,7030,7030,18395
|
|
20230801,193900,8685804280,7030,7030,7030,7030,0
|
|
20230801,193800,8685804280,7030,7030,7030,7030,0
|
|
20230801,193700,8685804280,7030,7030,7030,7030,0
|
|
20230801,193600,8685804280,7030,7030,7030,7030,0
|
|
20230801,193500,8685804280,7030,7030,7030,7030,0
|
|
20230801,193400,8685804280,7030,7030,7030,7030,0
|
|
20230801,193300,8685804280,7030,7030,7030,7030,0
|
|
20230801,193200,8685804280,7030,7030,7030,7030,0
|
|
20230801,193100,8685804280,7030,7030,7030,7030,0
|
|
20230801,193000,8685804280,7030,7030,7030,7030,0
|
|
20230801,192900,8685804280,7030,7030,7030,7030,0
|
|
20230801,192800,8685804280,7030,7030,7030,7030,0
|
|
20230801,192700,8685804280,7030,7030,7030,7030,0
|
|
20230801,192600,8685804280,7030,7030,7030,7030,0
|
|
20230801,192500,8685804280,7030,7030,7030,7030,0
|
|
20230801,192400,8685804280,7030,7030,7030,7030,0
|
|
20230801,192300,8685804280,7030,7030,7030,7030,0
|
|
20230801,192200,8685804280,7030,7030,7030,7030,0
|
|
20230801,192100,8685804280,7030,7030,7030,7030,0
|
|
20230801,192000,8685804280,7030,7030,7030,7030,0
|
|
20230801,191900,8685804280,7030,7030,7030,7030,0
|
|
20230801,191800,8685804280,7030,7030,7030,7030,0
|
|
20230801,191700,8685804280,7030,7030,7030,7030,0
|
|
20230801,191600,8685804280,7030,7030,7030,7030,0
|
|
20230801,191500,8685804280,7030,7030,7030,7030,0
|
|
20230801,191400,8685804280,7030,7030,7030,7030,0
|
|
20230801,191300,8685804280,7030,7030,7030,7030,0
|
|
20230801,191200,8685804280,7030,7030,7030,7030,0
|
|
20230801,191100,8685804280,7030,7030,7030,7030,0
|
|
20230801,191000,8685804280,7030,7030,7030,7030,18395
|
|
20230801,190900,8685804280,7030,7030,7030,7030,0
|
|
20230801,190800,8685804280,7030,7030,7030,7030,0
|
|
20230801,190700,8685804280,7030,7030,7030,7030,0
|
|
20230801,190600,8685804280,7030,7030,7030,7030,0
|
|
20230801,190500,8685804280,7030,7030,7030,7030,0
|
|
20230801,190400,8685804280,7030,7030,7030,7030,0
|
|
20230801,190300,8685804280,7030,7030,7030,7030,0
|
|
20230801,190200,8685804280,7030,7030,7030,7030,0
|
|
20230801,190100,8685804280,7030,7030,7030,7030,0
|
|
20230801,190000,8685804280,7030,7030,7030,7030,0
|
|
20230801,185900,8685804280,7030,7030,7030,7030,0
|
|
20230801,185800,8685804280,7030,7030,7030,7030,0
|
|
20230801,185700,8685804280,7030,7030,7030,7030,0
|
|
20230801,185600,8685804280,7030,7030,7030,7030,0
|
|
20230801,185500,8685804280,7030,7030,7030,7030,0
|
|
20230801,185400,8685804280,7030,7030,7030,7030,0
|
|
20230801,185300,8685804280,7030,7030,7030,7030,0
|
|
20230801,185200,8685804280,7030,7030,7030,7030,0
|
|
20230801,185100,8685804280,7030,7030,7030,7030,0
|
|
20230801,185000,8685804280,7030,7030,7030,7030,0
|
|
20230801,184900,8685804280,7030,7030,7030,7030,0
|
|
20230801,184800,8685804280,7030,7030,7030,7030,0
|
|
20230801,184700,8685804280,7030,7030,7030,7030,0
|
|
20230801,184600,8685804280,7030,7030,7030,7030,0
|
|
20230801,184500,8685804280,7030,7030,7030,7030,0
|
|
20230801,184400,8685804280,7030,7030,7030,7030,0
|
|
20230801,184300,8685804280,7030,7030,7030,7030,0
|
|
20230801,184200,8685804280,7030,7030,7030,7030,0
|
|
20230801,184100,8685804280,7030,7030,7030,7030,0
|
|
20230801,184000,8685804280,7030,7030,7030,7030,18395
|
|
20230801,183900,8685804280,7030,7030,7030,7030,0
|
|
20230801,183800,8685804280,7030,7030,7030,7030,0
|
|
20230801,183700,8685804280,7030,7030,7030,7030,0
|
|
20230801,183600,8685804280,7030,7030,7030,7030,0
|
|
20230801,183500,8685804280,7030,7030,7030,7030,0
|
|
20230801,183400,8685804280,7030,7030,7030,7030,0
|
|
20230801,183300,8685804280,7030,7030,7030,7030,0
|
|
20230801,183200,8685804280,7030,7030,7030,7030,0
|
|
20230801,183100,8685804280,7030,7030,7030,7030,0
|
|
20230801,183000,8685804280,7030,7030,7030,7030,0
|
|
20230801,182900,8685804280,7030,7030,7030,7030,0
|
|
20230801,182800,8685804280,7030,7030,7030,7030,0
|
|
20230801,182700,8685804280,7030,7030,7030,7030,0
|
|
20230801,182600,8685804280,7030,7030,7030,7030,0
|
|
20230801,182500,8685804280,7030,7030,7030,7030,0
|
|
20230801,182400,8685804280,7030,7030,7030,7030,0
|
|
20230801,182300,8685804280,7030,7030,7030,7030,0
|
|
20230801,182200,8685804280,7030,7030,7030,7030,0
|
|
20230801,182100,8685804280,7030,7030,7030,7030,0
|
|
20230801,182000,8685804280,7030,7030,7030,7030,0
|
|
20230801,181900,8685804280,7030,7030,7030,7030,0
|
|
20230801,181800,8685804280,7030,7030,7030,7030,0
|
|
20230801,181700,8685804280,7030,7030,7030,7030,0
|
|
20230801,181600,8685804280,7030,7030,7030,7030,0
|
|
20230801,181500,8685804280,7030,7030,7030,7030,0
|
|
20230801,181400,8685804280,7030,7030,7030,7030,0
|
|
20230801,181300,8685804280,7030,7030,7030,7030,0
|
|
20230801,181200,8685804280,7030,7030,7030,7030,0
|
|
20230801,181100,8685804280,7030,7030,7030,7030,0
|
|
20230801,181000,8685804280,7030,7030,7030,7030,18395
|
|
20230801,180900,8685804280,7030,7030,7030,7030,0
|
|
20230801,180800,8685804280,7030,7030,7030,7030,0
|
|
20230801,180700,8685804280,7030,7030,7030,7030,0
|
|
20230801,180600,8685804280,7030,7030,7030,7030,0
|
|
20230801,180500,8685804280,7030,7030,7030,7030,0
|
|
20230801,180400,8685804280,7030,7030,7030,7030,0
|
|
20230801,180300,8685804280,7030,7030,7030,7030,0
|
|
20230801,180200,8685804280,7030,7030,7030,7030,0
|
|
20230801,180100,8685804280,7030,7030,7030,7030,0
|
|
20230801,180000,8685804280,7030,7030,7030,7030,0
|
|
20230801,175900,8685804280,7030,7030,7030,7030,0
|
|
20230801,175800,8685804280,7030,7030,7030,7030,0
|
|
20230801,175700,8685804280,7030,7030,7030,7030,0
|
|
20230801,175600,8685804280,7030,7030,7030,7030,0
|
|
20230801,175500,8685804280,7030,7030,7030,7030,0
|
|
20230801,175400,8685804280,7030,7030,7030,7030,0
|
|
20230801,175300,8685804280,7030,7030,7030,7030,0
|
|
20230801,175200,8685804280,7030,7030,7030,7030,0
|
|
20230801,175100,8685804280,7030,7030,7030,7030,0
|
|
20230801,175000,8685804280,7030,7030,7030,7030,0
|
|
20230801,174900,8685804280,7030,7030,7030,7030,0
|
|
20230801,174800,8685804280,7030,7030,7030,7030,0
|
|
20230801,174700,8685804280,7030,7030,7030,7030,0
|
|
20230801,174600,8685804280,7030,7030,7030,7030,0
|
|
20230801,174500,8685804280,7030,7030,7030,7030,0
|
|
20230801,174400,8685804280,7030,7030,7030,7030,0
|
|
20230801,174300,8685804280,7030,7030,7030,7030,0
|
|
20230801,174200,8685804280,7030,7030,7030,7030,0
|
|
20230801,174100,8685804280,7030,7030,7030,7030,0
|
|
20230801,174000,8685804280,7030,7030,7030,7030,18395
|
|
20230801,173900,8685804280,7030,7030,7030,7030,0
|
|
20230801,173800,8685804280,7030,7030,7030,7030,0
|
|
20230801,173700,8685804280,7030,7030,7030,7030,0
|
|
20230801,173600,8685804280,7030,7030,7030,7030,0
|
|
20230801,173500,8685804280,7030,7030,7030,7030,0
|
|
20230801,173400,8685804280,7030,7030,7030,7030,0
|
|
20230801,173300,8685804280,7030,7030,7030,7030,0
|
|
20230801,173200,8685804280,7030,7030,7030,7030,0
|
|
20230801,173100,8685804280,7030,7030,7030,7030,0
|
|
20230801,173000,8685804280,7030,7030,7030,7030,0
|
|
20230801,172900,8685804280,7030,7030,7030,7030,0
|
|
20230801,172800,8685804280,7030,7030,7030,7030,0
|
|
20230801,172700,8685804280,7030,7030,7030,7030,0
|
|
20230801,172600,8685804280,7030,7030,7030,7030,0
|
|
20230801,172500,8685804280,7030,7030,7030,7030,0
|
|
20230801,172400,8685804280,7030,7030,7030,7030,0
|
|
20230801,172300,8685804280,7030,7030,7030,7030,0
|
|
20230801,172200,8685804280,7030,7030,7030,7030,0
|
|
20230801,172100,8685804280,7030,7030,7030,7030,0
|
|
20230801,172000,8685804280,7030,7030,7030,7030,0
|
|
20230801,171900,8685804280,7030,7030,7030,7030,0
|
|
20230801,171800,8685804280,7030,7030,7030,7030,0
|
|
20230801,171700,8685804280,7030,7030,7030,7030,0
|
|
20230801,171600,8685804280,7030,7030,7030,7030,0
|
|
20230801,171500,8685804280,7030,7030,7030,7030,0
|
|
20230801,171400,8685804280,7030,7030,7030,7030,0
|
|
20230801,171300,8685804280,7030,7030,7030,7030,0
|
|
20230801,171200,8685804280,7030,7030,7030,7030,0
|
|
20230801,171100,8685804280,7030,7030,7030,7030,0
|
|
20230801,171000,8685804280,7030,7030,7030,7030,18395
|
|
20230801,170900,8685804280,7030,7030,7030,7030,0
|
|
20230801,170800,8685804280,7030,7030,7030,7030,0
|
|
20230801,170700,8685804280,7030,7030,7030,7030,0
|
|
20230801,170600,8685804280,7030,7030,7030,7030,0
|
|
20230801,170500,8685804280,7030,7030,7030,7030,0
|
|
20230801,170400,8685804280,7030,7030,7030,7030,0
|
|
20230801,170300,8685804280,7030,7030,7030,7030,0
|
|
20230801,170200,8685804280,7030,7030,7030,7030,0
|
|
20230801,170100,8685804280,7030,7030,7030,7030,0
|
|
20230801,170000,8685804280,7030,7030,7030,7030,0
|
|
20230801,165900,8685804280,7030,7030,7030,7030,0
|
|
20230801,165800,8685804280,7030,7030,7030,7030,0
|
|
20230801,165700,8685804280,7030,7030,7030,7030,0
|
|
20230801,165600,8685804280,7030,7030,7030,7030,0
|
|
20230801,165500,8685804280,7030,7030,7030,7030,0
|
|
20230801,165400,8685804280,7030,7030,7030,7030,0
|
|
20230801,165300,8685804280,7030,7030,7030,7030,0
|
|
20230801,165200,8685804280,7030,7030,7030,7030,0
|
|
20230801,165100,8685804280,7030,7030,7030,7030,0
|
|
20230801,165000,8685804280,7030,7030,7030,7030,0
|
|
20230801,164900,8685804280,7030,7030,7030,7030,0
|
|
20230801,164800,8685804280,7030,7030,7030,7030,0
|
|
20230801,164700,8685804280,7030,7030,7030,7030,0
|
|
20230801,164600,8685804280,7030,7030,7030,7030,0
|
|
20230801,164500,8685804280,7030,7030,7030,7030,0
|
|
20230801,164400,8685804280,7030,7030,7030,7030,0
|
|
20230801,164300,8685804280,7030,7030,7030,7030,0
|
|
20230801,164200,8685804280,7030,7030,7030,7030,0
|
|
20230801,164100,8685804280,7030,7030,7030,7030,0
|
|
20230801,164000,8685804280,7030,7030,7030,7030,18395
|
|
20230801,163900,8685804280,7030,7030,7030,7030,0
|
|
20230801,163800,8685804280,7030,7030,7030,7030,0
|
|
20230801,163700,8685804280,7030,7030,7030,7030,0
|
|
20230801,163600,8685804280,7030,7030,7030,7030,0
|
|
20230801,163500,8685804280,7030,7030,7030,7030,0
|
|
20230801,163400,8685804280,7030,7030,7030,7030,0
|
|
20230801,163300,8685804280,7030,7030,7030,7030,0
|
|
20230801,163200,8685804280,7030,7030,7030,7030,0
|
|
20230801,163100,8685804280,7030,7030,7030,7030,0
|
|
20230801,163000,8685804280,7030,7030,7030,7030,0
|
|
20230801,162900,8685804280,7030,7030,7030,7030,0
|
|
20230801,162800,8685804280,7030,7030,7030,7030,0
|
|
20230801,162700,8685804280,7030,7030,7030,7030,0
|
|
20230801,162600,8685804280,7030,7030,7030,7030,0
|
|
20230801,162500,8685804280,7030,7030,7030,7030,0
|
|
20230801,162400,8685804280,7030,7030,7030,7030,0
|
|
20230801,162300,8685804280,7030,7030,7030,7030,0
|
|
20230801,162200,8685804280,7030,7030,7030,7030,0
|
|
20230801,162100,8685804280,7030,7030,7030,7030,0
|
|
20230801,162000,8685804280,7030,7030,7030,7030,0
|
|
20230801,161900,8685804280,7030,7030,7030,7030,0
|
|
20230801,161800,8685804280,7030,7030,7030,7030,0
|
|
20230801,161700,8685804280,7030,7030,7030,7030,0
|
|
20230801,161600,8685804280,7030,7030,7030,7030,0
|
|
20230801,161500,8685804280,7030,7030,7030,7030,0
|
|
20230801,161400,8685804280,7030,7030,7030,7030,0
|
|
20230801,161300,8685804280,7030,7030,7030,7030,0
|
|
20230801,161200,8685804280,7030,7030,7030,7030,0
|
|
20230801,161100,8685804280,7030,7030,7030,7030,0
|
|
20230801,161000,8685804280,7030,7030,7030,7030,18395
|
|
20230801,160900,8685804280,7030,7030,7030,7030,0
|
|
20230801,160800,8685804280,7030,7030,7030,7030,0
|
|
20230801,160700,8685804280,7030,7030,7030,7030,0
|
|
20230801,160600,8685804280,7030,7030,7030,7030,0
|
|
20230801,160500,8685804280,7030,7030,7030,7030,0
|
|
20230801,160400,8685804280,7030,7030,7030,7030,0
|
|
20230801,160300,8685804280,7030,7030,7030,7030,0
|
|
20230801,160200,8685804280,7030,7030,7030,7030,0
|
|
20230801,160100,8685804280,7030,7030,7030,7030,0
|
|
20230801,160000,8685804280,7030,7030,7030,7030,0
|
|
20230801,155900,8685804280,7030,7030,7030,7030,0
|
|
20230801,155800,8685804280,7030,7030,7030,7030,0
|
|
20230801,155700,8685804280,7030,7030,7030,7030,0
|
|
20230801,155600,8685804280,7030,7030,7030,7030,0
|
|
20230801,155500,8685804280,7030,7030,7030,7030,0
|
|
20230801,155400,8685804280,7030,7030,7030,7030,0
|
|
20230801,155300,8685804280,7030,7030,7030,7030,0
|
|
20230801,155200,8685804280,7030,7030,7030,7030,0
|
|
20230801,155100,8685804280,7030,7030,7030,7030,0
|
|
20230801,155000,8685804280,7030,7030,7030,7030,0
|
|
20230801,154900,8685804280,7030,7030,7030,7030,0
|
|
20230801,154800,8685804280,7030,7030,7030,7030,0
|
|
20230801,154700,8685804280,7030,7030,7030,7030,0
|
|
20230801,154600,8685804280,7030,7030,7030,7030,0
|
|
20230801,154500,8685804280,7030,7030,7030,7030,0
|
|
20230801,154400,8685804280,7030,7030,7030,7030,0
|
|
20230801,154300,8685804280,7030,7030,7030,7030,0
|
|
20230801,154200,8685804280,7030,7030,7030,7030,0
|
|
20230801,154100,8685804280,7030,7030,7030,7030,0
|
|
20230801,154000,8685804280,7030,7030,7030,7030,18395
|
|
20230801,153900,8685804280,7030,7030,7030,7030,0
|
|
20230801,153800,8685804280,7030,7030,7030,7030,0
|
|
20230801,153700,8685804280,7030,7030,7030,7030,0
|
|
20230801,153600,8685804280,7030,7030,7030,7030,0
|
|
20230801,153500,8685804280,7030,7030,7030,7030,0
|
|
20230801,153400,8685804280,7030,7030,7030,7030,0
|
|
20230801,153300,8685804280,7030,7030,7030,7030,0
|
|
20230801,153200,8685804280,7030,7030,7030,7030,0
|
|
20230801,153100,8685804280,7030,7030,7030,7030,0
|
|
20230801,153000,8685804280,7030,7030,7030,7030,18395
|
|
20230801,152900,8556487430,7020,7020,7020,7020,0
|
|
20230801,152800,8556487430,7020,7020,7020,7020,0
|
|
20230801,152700,8556487430,7020,7020,7020,7020,0
|
|
20230801,152600,8556487430,7020,7020,7020,7020,0
|
|
20230801,152500,8556487430,7020,7020,7020,7020,0
|
|
20230801,152400,8556487430,7020,7020,7020,7020,0
|
|
20230801,152300,8556487430,7020,7020,7020,7020,0
|
|
20230801,152200,8556487430,7020,7020,7020,7020,0
|
|
20230801,152100,8556487430,7020,7020,7020,7020,0
|
|
20230801,152000,8556487430,7020,7020,7020,7020,0
|
|
20230801,151900,8556487430,7020,7010,7020,7010,4995
|
|
20230801,151800,8521451000,7020,7000,7020,7000,1666
|
|
20230801,151700,8509779300,7000,7010,7010,7000,4927
|
|
20230801,151600,8475270970,7010,7010,7010,7000,195
|
|
20230801,151500,8473905910,7010,7000,7010,7000,1284
|
|
20230801,151400,8464914870,7010,7000,7010,7000,4348
|
|
20230801,151300,8434474830,7000,6990,7000,6980,1739
|
|
20230801,151200,8422318960,6990,6970,6990,6970,7428
|
|
20230801,151100,8370476890,6980,6970,6980,6950,194
|
|
20230801,151000,8369123410,6980,6950,6980,6950,420
|
|
20230801,150900,8366199060,6950,6970,6970,6950,1309
|
|
20230801,150800,8357092870,6970,6980,6980,6970,169
|
|
20230801,150700,8355914900,6970,6960,6980,6950,1915
|
|
20230801,150600,8342580810,6960,6970,6970,6960,110
|
|
20230801,150500,8341814610,6970,6960,6980,6960,362
|
|
20230801,150400,8339293010,6960,6950,6960,6930,3813
|
|
20230801,150300,8312805860,6960,6970,6970,6960,2099
|
|
20230801,150200,8298196400,6970,6960,6970,6960,1613
|
|
20230801,150100,8286968000,6960,6980,6980,6960,344
|
|
20230801,150000,8284568820,6980,6990,7000,6960,3501
|
|
20230801,145900,8260152880,7000,6990,7000,6990,343
|
|
20230801,145800,8257755040,7000,7000,7000,6990,43
|
|
20230801,145700,8257454420,7000,6990,7000,6990,972
|
|
20230801,145600,8250655400,6990,7000,7000,6990,67
|
|
20230801,145500,8250187050,7000,6990,7000,6980,602
|
|
20230801,145400,8245979950,7000,6970,7000,6970,828
|
|
20230801,145300,8240192580,6990,6990,6990,6970,1610
|
|
20230801,145200,8228956220,6980,6990,7000,6980,894
|
|
20230801,145100,8222706620,7000,6990,7000,6980,1556
|
|
20230801,145000,8211830670,6990,6990,7010,6990,136
|
|
20230801,144900,8210879550,7010,7000,7010,6990,484
|
|
20230801,144800,8207493370,7000,6990,7000,6990,2797
|
|
20230801,144700,8187928950,6990,7000,7020,6990,5284
|
|
20230801,144600,8150961360,7000,7040,7040,7000,1839
|
|
20230801,144500,8138070190,7020,7040,7050,7020,4519
|
|
20230801,144400,8106282350,7040,7040,7040,7020,2798
|
|
20230801,144300,8086611070,7030,7030,7040,7010,1213
|
|
20230801,144200,8078084850,7030,7020,7030,7020,3316
|
|
20230801,144100,8054783260,7010,7020,7020,7010,322
|
|
20230801,144000,8052525190,7010,7020,7020,7010,1267
|
|
20230801,143900,8043641140,7020,7020,7020,7010,1700
|
|
20230801,143800,8031716470,7010,7000,7020,6990,2639
|
|
20230801,143700,8013248350,7010,7000,7010,6990,2986
|
|
20230801,143600,7992362540,7010,7010,7010,6990,1107
|
|
20230801,143500,7984612410,7010,7010,7030,7010,1797
|
|
20230801,143400,7971994310,7010,6990,7010,6980,4073
|
|
20230801,143300,7943493940,6990,7000,7010,6980,5306
|
|
20230801,143200,7906402170,7000,7000,7010,7000,1653
|
|
20230801,143100,7894828940,7000,6980,7000,6980,1105
|
|
20230801,143000,7887104060,6980,7000,7000,6980,1641
|
|
20230801,142900,7875639180,7000,6980,7000,6980,3913
|
|
20230801,142800,7848281960,6980,6970,6980,6960,3895
|
|
20230801,142700,7821121640,6970,6950,6970,6930,2552
|
|
20230801,142600,7803375460,6960,6950,6960,6930,3363
|
|
20230801,142500,7780035720,6960,6940,6960,6940,14
|
|
20230801,142400,7779938480,6960,6950,6960,6940,245
|
|
20230801,142300,7778238110,6950,6960,6970,6950,1793
|
|
20230801,142200,7765764220,6970,6960,6970,6960,664
|
|
20230801,142100,7761142680,6970,6960,6970,6960,454
|
|
20230801,142000,7757978580,6970,6970,6970,6960,1329
|
|
20230801,141900,7748717410,6970,6960,6970,6960,1891
|
|
20230801,141800,7735556010,6960,6950,6960,6950,189
|
|
20230801,141700,7734241550,6960,6950,6960,6950,326
|
|
20230801,141600,7731975800,6960,6960,6960,6950,847
|
|
20230801,141500,7726087660,6950,6950,6960,6950,137
|
|
20230801,141400,7725134570,6960,6950,6960,6940,1377
|
|
20230801,141300,7715564460,6950,6940,6950,6940,135
|
|
20230801,141200,7714627530,6940,6940,6950,6930,1871
|
|
20230801,141100,7701654670,6950,6930,6950,6930,830
|
|
20230801,141000,7695895430,6930,6940,6940,6930,596
|
|
20230801,140900,7691759970,6950,6940,6950,6930,2372
|
|
20230801,140800,7675298280,6950,6910,6950,6910,27
|
|
20230801,140700,7675111230,6950,6930,6950,6910,2485
|
|
20230801,140600,7657889480,6940,6930,6940,6930,1453
|
|
20230801,140500,7647819660,6940,6950,6950,6940,1313
|
|
20230801,140400,7638707230,6950,6960,6970,6950,2843
|
|
20230801,140300,7618934570,6960,6940,6960,6940,1945
|
|
20230801,140200,7605421930,6930,6940,6940,6930,399
|
|
20230801,140100,7602653190,6930,6930,6940,6930,82
|
|
20230801,140000,7602084190,6940,6940,6940,6930,147
|
|
20230801,135900,7601064670,6940,6930,6940,6930,688
|
|
20230801,135800,7596295610,6940,6910,6940,6910,1752
|
|
20230801,135700,7584168210,6920,6910,6920,6910,481
|
|
20230801,135600,7580844400,6910,6910,6910,6910,144
|
|
20230801,135500,7579849360,6920,6910,6920,6900,1016
|
|
20230801,135400,7572828150,6900,6910,6910,6900,162
|
|
20230801,135300,7571710330,6910,6910,6920,6900,729
|
|
20230801,135200,7566675940,6920,6920,6920,6900,1172
|
|
20230801,135100,7558575730,6920,6910,6920,6910,2921
|
|
20230801,135000,7538376220,6910,6880,6910,6870,5765
|
|
20230801,134900,7498628830,6870,6860,6870,6860,456
|
|
20230801,134800,7495498670,6860,6860,6880,6860,1580
|
|
20230801,134700,7484650450,6880,6870,6890,6860,5014
|
|
20230801,134600,7450163630,6880,6880,6890,6870,2197
|
|
20230801,134500,7435058970,6870,6870,6870,6860,1525
|
|
20230801,134400,7424595860,6880,6900,6900,6870,5040
|
|
20230801,134300,7389927160,6900,6910,6910,6900,2576
|
|
20230801,134200,7372145900,6920,6940,6950,6920,3666
|
|
20230801,134100,7346745880,6960,6960,6960,6930,3823
|
|
20230801,134000,7320208460,6960,6960,6970,6940,2796
|
|
20230801,133900,7300767640,6950,6940,6950,6940,2592
|
|
20230801,133800,7282772360,6940,6920,6940,6920,2022
|
|
20230801,133700,7268756240,6940,6930,6940,6920,1402
|
|
20230801,133600,7259041460,6940,6920,6940,6920,556
|
|
20230801,133500,7255190190,6930,6920,6930,6920,320
|
|
20230801,133400,7252975750,6920,6920,6930,6920,654
|
|
20230801,133300,7248444860,6930,6900,6930,6900,5096
|
|
20230801,133200,7213241570,6910,6910,6910,6900,1171
|
|
20230801,133100,7205153260,6910,6920,6930,6910,1074
|
|
20230801,133000,7197724490,6930,6920,6930,6920,232
|
|
20230801,132900,7196117840,6940,6910,6940,6910,1691
|
|
20230801,132800,7184406570,6930,6910,6930,6910,2969
|
|
20230801,132700,7163870230,6920,6910,6920,6890,6051
|
|
20230801,132600,7122103310,6920,6900,6920,6890,1358
|
|
20230801,132500,7112733030,6900,6900,6930,6900,3744
|
|
20230801,132400,7086857790,6900,6900,6920,6900,975
|
|
20230801,132300,7080127350,6900,6920,6930,6900,7790
|
|
20230801,132200,7026318450,6930,6950,6950,6930,6052
|
|
20230801,132100,6984331630,6940,6940,6950,6940,1452
|
|
20230801,132000,6974242480,6950,6950,6950,6930,471
|
|
20230801,131900,6970974390,6930,6950,6950,6930,552
|
|
20230801,131800,6967142940,6950,6940,6950,6940,746
|
|
20230801,131700,6961962670,6940,6910,6940,6910,1460
|
|
20230801,131600,6951847290,6930,6930,6930,6900,2913
|
|
20230801,131500,6931707570,6930,6920,6930,6920,303
|
|
20230801,131400,6929607800,6930,6910,6930,6910,442
|
|
20230801,131300,6926553280,6910,6910,6930,6880,5656
|
|
20230801,131200,6887572140,6930,6930,6930,6900,6356
|
|
20230801,131100,6843696620,6940,6920,6940,6900,6605
|
|
20230801,131000,6798087080,6920,6930,6930,6910,10240
|
|
20230801,130900,6727280180,6940,6940,6940,6930,2790
|
|
20230801,130800,6707942560,6940,6940,6950,6940,3081
|
|
20230801,130700,6686555210,6940,6970,6970,6940,4111
|
|
20230801,130600,6657965710,6980,6970,6980,6960,698
|
|
20230801,130500,6653101400,6970,6970,6980,6970,539
|
|
20230801,130400,6649342410,6980,6970,6990,6960,2701
|
|
20230801,130300,6630495020,6960,6960,6970,6960,472
|
|
20230801,130200,6627209880,6960,6990,6990,6960,7144
|
|
20230801,130100,6577407390,6990,7000,7000,6980,927
|
|
20230801,130000,6570929020,6990,7010,7010,6980,2551
|
|
20230801,125900,6553086800,7010,7000,7010,6990,570
|
|
20230801,125800,6549097340,7000,6990,7000,6980,1353
|
|
20230801,125700,6539649040,6980,6970,6990,6970,3588
|
|
20230801,125600,6514614010,6970,6990,6990,6970,5546
|
|
20230801,125500,6475888440,6990,7000,7000,6990,2029
|
|
20230801,125400,6461691780,7000,7020,7020,7000,3660
|
|
20230801,125300,6436031620,7020,7010,7030,7010,846
|
|
20230801,125200,6430093530,7030,7020,7030,7010,2465
|
|
20230801,125100,6412789770,7030,7000,7030,7000,502
|
|
20230801,125000,6409269050,7010,7020,7030,7000,2387
|
|
20230801,124900,6392531200,7020,7010,7030,7010,1347
|
|
20230801,124800,6383080540,7010,7020,7030,6990,16635
|
|
20230801,124700,6266593190,7030,7050,7050,7020,5030
|
|
20230801,124600,6231199490,7040,7060,7060,7040,2120
|
|
20230801,124500,6216252520,7050,7080,7080,7050,7338
|
|
20230801,124400,6164448560,7080,7080,7090,7070,2984
|
|
20230801,124300,6143327450,7080,7070,7090,7050,5658
|
|
20230801,124200,6103341130,7080,7080,7090,7060,6139
|
|
20230801,124100,6059903850,7080,7080,7110,7070,27616
|
|
20230801,124000,5864015030,7080,7050,7080,7030,13072
|
|
20230801,123900,5771728280,7050,7050,7060,7030,8928
|
|
20230801,123800,5708836850,7020,7010,7060,7010,27667
|
|
20230801,123700,5514275170,7020,7000,7020,6990,5234
|
|
20230801,123600,5477578890,7000,7010,7030,7000,5790
|
|
20230801,123500,5436997530,7030,7000,7030,7000,11458
|
|
20230801,123400,5356582410,7010,6960,7010,6960,11273
|
|
20230801,123300,5277805260,6950,6960,6960,6950,197
|
|
20230801,123200,5276434980,6940,6940,6960,6940,142
|
|
20230801,123100,5275449420,6940,6950,6970,6940,2143
|
|
20230801,123000,5260559960,6970,6970,6970,6950,2973
|
|
20230801,122900,5239890010,6980,6980,6980,6970,154
|
|
20230801,122800,5238816600,6970,6970,6980,6970,648
|
|
20230801,122700,5234297030,6970,6970,6980,6970,2009
|
|
20230801,122600,5220290200,6970,6970,6990,6970,492
|
|
20230801,122500,5216860940,6980,6960,6990,6960,1292
|
|
20230801,122400,5207845350,6950,6960,6960,6950,855
|
|
20230801,122300,5201903030,6960,6960,6960,6960,1342
|
|
20230801,122200,5192562710,6980,6980,6980,6950,3280
|
|
20230801,122100,5169743840,6970,6970,6980,6960,2504
|
|
20230801,122000,5152291450,6990,6970,6990,6970,225
|
|
20230801,121900,5150720950,6980,6980,6990,6970,1546
|
|
20230801,121800,5139930560,6990,6990,7000,6980,1915
|
|
20230801,121700,5126554760,6990,7000,7000,6990,502
|
|
20230801,121600,5123044310,7000,7010,7010,7000,3772
|
|
20230801,121500,5096635670,7010,7000,7020,7000,2687
|
|
20230801,121400,5077810410,6990,6970,7010,6970,8532
|
|
20230801,121300,5018086680,7000,6970,7000,6960,9019
|
|
20230801,121200,4955043410,6960,6960,6970,6960,4513
|
|
20230801,121100,4923632920,6960,6970,6980,6960,415
|
|
20230801,121000,4920742670,6970,6970,6970,6960,1753
|
|
20230801,120900,4908535330,6960,6970,6970,6960,499
|
|
20230801,120800,4905057430,6980,6970,6980,6960,2787
|
|
20230801,120700,4885652830,6970,6990,6990,6960,1571
|
|
20230801,120600,4874702990,6990,6990,6990,6970,1615
|
|
20230801,120500,4863419980,6990,6990,7000,6970,5051
|
|
20230801,120400,4828148820,6990,6980,6990,6980,894
|
|
20230801,120300,4821906310,6980,6990,7000,6980,655
|
|
20230801,120200,4817327970,6990,6990,7000,6980,3327
|
|
20230801,120100,4794073060,6990,6960,6990,6960,2366
|
|
20230801,120000,4777561920,6960,6970,6970,6960,2182
|
|
20230801,115900,4762363440,6970,6950,6970,6950,1336
|
|
20230801,115800,4753068760,6960,6980,6980,6950,3282
|
|
20230801,115700,4730209050,6980,6980,6990,6970,1613
|
|
20230801,115600,4718948050,6970,6980,6990,6970,2162
|
|
20230801,115500,4703863080,6990,6990,7000,6970,6006
|
|
20230801,115400,4661911970,6980,7030,7030,6980,13643
|
|
20230801,115300,4566431760,7030,6990,7030,6980,17983
|
|
20230801,115200,4440494760,6990,6980,6990,6970,7568
|
|
20230801,115100,4387621490,6980,6980,6990,6970,3330
|
|
20230801,115000,4364382870,6980,6980,6990,6980,3951
|
|
20230801,114900,4336800870,6980,6960,6980,6960,10316
|
|
20230801,114800,4264870220,6970,6960,6970,6960,3164
|
|
20230801,114700,4242828160,6960,6930,6960,6930,4997
|
|
20230801,114600,4208111220,6930,6920,6930,6920,352
|
|
20230801,114500,4205672370,6930,6930,6930,6910,319
|
|
20230801,114400,4203464090,6910,6930,6930,6910,1757
|
|
20230801,114300,4191299130,6920,6940,6940,6910,510
|
|
20230801,114200,4187769460,6930,6930,6930,6920,1371
|
|
20230801,114100,4178272930,6930,6930,6940,6930,1294
|
|
20230801,114000,4169305500,6930,6920,6940,6920,1940
|
|
20230801,113900,4155870940,6930,6920,6930,6920,1086
|
|
20230801,113800,4148345210,6930,6920,6930,6920,1600
|
|
20230801,113700,4137270570,6920,6900,6920,6900,2181
|
|
20230801,113600,4122216320,6890,6890,6900,6890,208
|
|
20230801,113500,4120783190,6890,6900,6900,6890,621
|
|
20230801,113400,4116504290,6900,6890,6900,6890,395
|
|
20230801,113300,4113781720,6900,6890,6900,6880,233
|
|
20230801,113200,4112176470,6880,6880,6880,6880,542
|
|
20230801,113100,4108447510,6880,6880,6880,6870,1264
|
|
20230801,113000,4099751290,6870,6870,6870,6870,44
|
|
20230801,112900,4099449010,6880,6870,6880,6870,131
|
|
20230801,112800,4098548930,6880,6870,6880,6870,310
|
|
20230801,112700,4096418550,6870,6870,6870,6870,962
|
|
20230801,112600,4089809610,6870,6880,6890,6870,1223
|
|
20230801,112500,4081395370,6880,6890,6890,6880,1775
|
|
20230801,112400,4069179440,6890,6900,6900,6880,623
|
|
20230801,112300,4064889200,6890,6890,6900,6890,1170
|
|
20230801,112200,4056827780,6890,6900,6900,6890,564
|
|
20230801,112100,4052941790,6910,6910,6910,6890,148
|
|
20230801,112000,4051920770,6910,6910,6910,6910,414
|
|
20230801,111900,4049060030,6910,6890,6910,6890,2694
|
|
20230801,111800,4030486490,6900,6890,6900,6890,1039
|
|
20230801,111700,4023320390,6880,6890,6890,6880,236
|
|
20230801,111600,4021696080,6880,6920,6920,6880,4283
|
|
20230801,111500,3992167810,6900,6920,6930,6900,3513
|
|
20230801,111400,3967878590,6920,6930,6930,6920,2449
|
|
20230801,111300,3950915820,6960,6960,6970,6950,28033
|
|
20230801,111200,3755995040,6960,6940,6960,6940,14764
|
|
20230801,111100,3653371280,6940,6930,6940,6930,768
|
|
20230801,111000,3648046230,6930,6940,6950,6930,5454
|
|
20230801,110900,3610197440,6940,6940,6950,6930,3458
|
|
20230801,110800,3586191600,6940,6930,6940,6930,11066
|
|
20230801,110700,3509461580,6920,6900,6920,6900,5182
|
|
20230801,110600,3473636240,6900,6900,6910,6900,1562
|
|
20230801,110500,3462858430,6910,6910,6910,6900,189
|
|
20230801,110400,3461554120,6910,6900,6910,6890,2011
|
|
20230801,110300,3447675610,6900,6900,6900,6900,605
|
|
20230801,110200,3443501110,6910,6910,6910,6900,56
|
|
20230801,110100,3443114200,6910,6900,6910,6900,790
|
|
20230801,110000,3437663170,6900,6900,6900,6900,1101
|
|
20230801,105900,3430066270,6900,6920,6920,6900,1714
|
|
20230801,105800,3418226430,6920,6890,6920,6880,9508
|
|
20230801,105700,3352599230,6890,6890,6890,6880,1085
|
|
20230801,105600,3345128390,6900,6900,6900,6890,716
|
|
20230801,105500,3340195030,6890,6910,6920,6890,3475
|
|
20230801,105400,3316194270,6920,6900,6930,6900,9535
|
|
20230801,105300,3250315690,6890,6920,6920,6890,1090
|
|
20230801,105200,3242801510,6900,6910,6920,6900,651
|
|
20230801,105100,3238306560,6920,6930,6930,6910,1588
|
|
20230801,105000,3227318880,6930,6920,6930,6900,1388
|
|
20230801,104900,3217710860,6930,6920,6930,6900,2718
|
|
20230801,104800,3198902210,6900,6920,6920,6900,2578
|
|
20230801,104700,3181065200,6920,6900,6920,6890,3890
|
|
20230801,104600,3154207720,6900,6910,6910,6900,489
|
|
20230801,104500,3150832840,6910,6910,6910,6900,786
|
|
20230801,104400,3145401600,6910,6910,6920,6900,1177
|
|
20230801,104300,3137274630,6910,6910,6920,6900,948
|
|
20230801,104200,3130719820,6920,6890,6920,6870,8171
|
|
20230801,104100,3074305210,6890,6890,6890,6890,513
|
|
20230801,104000,3070770640,6880,6890,6890,6880,654
|
|
20230801,103900,3066271100,6890,6890,6890,6890,878
|
|
20230801,103800,3060221680,6900,6890,6900,6870,1056
|
|
20230801,103700,3052945850,6880,6860,6880,6840,7382
|
|
20230801,103600,3002356150,6860,6860,6870,6840,7657
|
|
20230801,103500,2949877000,6870,6860,6870,6860,115
|
|
20230801,103400,2949087020,6870,6880,6880,6870,295
|
|
20230801,103300,2947060310,6870,6870,6880,6870,111
|
|
20230801,103200,2946297590,6870,6880,6880,6870,148
|
|
20230801,103100,2945279360,6880,6860,6880,6860,1283
|
|
20230801,103000,2936477160,6880,6880,6880,6870,4679
|
|
20230801,102900,2904316140,6890,6900,6900,6890,684
|
|
20230801,102800,2899603350,6900,6900,6900,6890,424
|
|
20230801,102700,2896679570,6900,6900,6900,6890,3865
|
|
20230801,102600,2870017590,6890,6870,6890,6870,1906
|
|
20230801,102500,2856895760,6860,6870,6900,6860,4225
|
|
20230801,102400,2827804790,6870,6830,6870,6830,8325
|
|
20230801,102300,2770858770,6820,6830,6830,6820,7
|
|
20230801,102200,2770810980,6840,6820,6840,6820,227
|
|
20230801,102100,2769260520,6830,6840,6840,6820,1012
|
|
20230801,102000,2762348490,6830,6830,6840,6830,654
|
|
20230801,101900,2757878200,6830,6830,6840,6830,1474
|
|
20230801,101800,2747809150,6830,6830,6850,6820,4363
|
|
20230801,101700,2717997990,6830,6840,6840,6830,1247
|
|
20230801,101600,2709480870,6840,6810,6840,6810,1313
|
|
20230801,101500,2700507450,6830,6810,6830,6810,785
|
|
20230801,101400,2695151290,6820,6810,6820,6800,219
|
|
20230801,101300,2693660030,6790,6820,6820,6790,2702
|
|
20230801,101200,2675287780,6820,6810,6820,6800,2575
|
|
20230801,101100,2657754300,6810,6820,6820,6810,2338
|
|
20230801,101000,2641814150,6820,6820,6820,6820,1053
|
|
20230801,100900,2634632690,6830,6840,6840,6830,2084
|
|
20230801,100800,2620395530,6840,6840,6840,6840,33
|
|
20230801,100700,2620169810,6840,6840,6850,6830,730
|
|
20230801,100600,2615175170,6840,6840,6860,6830,2431
|
|
20230801,100500,2598527060,6830,6830,6840,6820,224
|
|
20230801,100400,2596997030,6820,6830,6840,6810,3295
|
|
20230801,100300,2574522000,6840,6840,6850,6820,522
|
|
20230801,100200,2570948210,6850,6810,6850,6810,636
|
|
20230801,100100,2566597950,6810,6860,6860,6810,3019
|
|
20230801,100000,2545955780,6860,6820,6860,6820,2708
|
|
20230801,095900,2527408920,6820,6840,6850,6820,3991
|
|
20230801,095800,2500100350,6840,6800,6840,6800,1192
|
|
20230801,095700,2491980080,6800,6830,6840,6800,1426
|
|
20230801,095600,2482260250,6810,6840,6840,6800,1774
|
|
20230801,095500,2470143780,6830,6810,6840,6810,1614
|
|
20230801,095400,2459140570,6780,6810,6810,6780,1751
|
|
20230801,095300,2447239580,6810,6800,6810,6770,6896
|
|
20230801,095200,2400361250,6770,6780,6800,6770,6085
|
|
20230801,095100,2359108750,6780,6790,6800,6780,3388
|
|
20230801,095000,2336110660,6790,6830,6830,6780,2737
|
|
20230801,094900,2317515810,6840,6830,6840,6810,950
|
|
20230801,094800,2311030030,6840,6770,6840,6760,6962
|
|
20230801,094700,2263576220,6810,6860,6860,6750,27571
|
|
20230801,094600,2076223910,6870,6860,6870,6850,4913
|
|
20230801,094500,2042510650,6870,6850,6870,6850,2696
|
|
20230801,094400,2024023690,6850,6880,6880,6850,7249
|
|
20230801,094300,1974197060,6900,6900,6910,6880,4401
|
|
20230801,094200,1943858970,6900,6900,6910,6900,1251
|
|
20230801,094100,1935225250,6910,6880,6910,6880,4559
|
|
20230801,094000,1903769310,6890,6910,6910,6880,6414
|
|
20230801,093900,1859590170,6890,6910,6920,6890,10791
|
|
20230801,093800,1785139220,6910,6930,6960,6900,32336
|
|
20230801,093700,1561140600,6940,6940,6960,6920,25658
|
|
20230801,093600,1383115650,6940,6910,6960,6910,28045
|
|
20230801,093500,1188492850,6920,6920,6930,6910,3975
|
|
20230801,093400,1160986190,6910,6910,6930,6910,8134
|
|
20230801,093300,1104747460,6910,6890,6910,6890,6125
|
|
20230801,093200,1062483570,6900,6890,6900,6890,2568
|
|
20230801,093100,1044785200,6900,6900,6910,6890,5873
|
|
20230801,093000,1004257570,6900,6850,6920,6850,6602
|
|
20230801,092900,958716380,6870,6860,6870,6850,2138
|
|
20230801,092800,944051060,6870,6870,6870,6860,1173
|
|
20230801,092700,936002550,6860,6870,6870,6850,3741
|
|
20230801,092600,910342940,6870,6860,6870,6850,299
|
|
20230801,092500,908293400,6860,6870,6880,6850,4500
|
|
20230801,092400,877424630,6870,6880,6900,6860,2510
|
|
20230801,092300,860161520,6900,6910,6920,6870,13277
|
|
20230801,092200,768514790,6920,6890,6920,6880,12505
|
|
20230801,092100,682292670,6890,6870,6890,6870,3557
|
|
20230801,092000,657833940,6880,6870,6880,6860,3719
|
|
20230801,091900,632253350,6870,6840,6870,6840,3080
|
|
20230801,091800,611138910,6840,6860,6880,6830,2154
|
|
20230801,091700,596352530,6840,6850,6860,6820,3671
|
|
20230801,091600,571297340,6850,6850,6850,6820,2256
|
|
20230801,091500,555864370,6850,6840,6850,6830,3361
|
|
20230801,091400,532878810,6840,6820,6850,6790,1113
|
|
20230801,091300,525274060,6800,6810,6820,6790,2663
|
|
20230801,091200,507153050,6810,6820,6820,6810,3797
|
|
20230801,091100,481289490,6830,6830,6830,6820,1356
|
|
20230801,091000,472028990,6820,6820,6830,6810,2847
|
|
20230801,090900,452612650,6830,6820,6850,6810,1915
|
|
20230801,090800,439545020,6820,6850,6850,6800,3665
|
|
20230801,090700,414551730,6850,6890,6900,6850,3802
|
|
20230801,090600,388375470,6890,6830,6900,6830,3017
|
|
20230801,090500,367642210,6830,6850,6860,6830,8076
|
|
20230801,090400,312404730,6880,6850,6900,6840,9648
|
|
20230801,090300,246099970,6840,6830,6860,6820,5880
|
|
20230801,090200,205857080,6820,6780,6830,6780,2798
|
|
20230801,090100,186812340,6780,6710,6790,6700,8272
|
|
20230801,090000,131054770,6710,6750,6750,6700,19428
|