696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,203300,2762769500,31800,31800,31800,31800,1556
|
|
20230808,203200,2762769500,31800,31800,31800,31800,0
|
|
20230808,203100,2762769500,31800,31800,31800,31800,0
|
|
20230808,203000,2762769500,31800,31800,31800,31800,0
|
|
20230808,202900,2762769500,31800,31800,31800,31800,0
|
|
20230808,202800,2762769500,31800,31800,31800,31800,0
|
|
20230808,202700,2762769500,31800,31800,31800,31800,0
|
|
20230808,202600,2762769500,31800,31800,31800,31800,0
|
|
20230808,202500,2762769500,31800,31800,31800,31800,0
|
|
20230808,202400,2762769500,31800,31800,31800,31800,0
|
|
20230808,202300,2762769500,31800,31800,31800,31800,0
|
|
20230808,202200,2762769500,31800,31800,31800,31800,0
|
|
20230808,202100,2762769500,31800,31800,31800,31800,0
|
|
20230808,202000,2762769500,31800,31800,31800,31800,0
|
|
20230808,201900,2762769500,31800,31800,31800,31800,0
|
|
20230808,201800,2762769500,31800,31800,31800,31800,0
|
|
20230808,201700,2762769500,31800,31800,31800,31800,0
|
|
20230808,201600,2762769500,31800,31800,31800,31800,0
|
|
20230808,201500,2762769500,31800,31800,31800,31800,0
|
|
20230808,201400,2762769500,31800,31800,31800,31800,0
|
|
20230808,201300,2762769500,31800,31800,31800,31800,0
|
|
20230808,201200,2762769500,31800,31800,31800,31800,0
|
|
20230808,201100,2762769500,31800,31800,31800,31800,0
|
|
20230808,201000,2762769500,31800,31800,31800,31800,0
|
|
20230808,200900,2762769500,31800,31800,31800,31800,0
|
|
20230808,200800,2762769500,31800,31800,31800,31800,0
|
|
20230808,200700,2762769500,31800,31800,31800,31800,0
|
|
20230808,200600,2762769500,31800,31800,31800,31800,0
|
|
20230808,200500,2762769500,31800,31800,31800,31800,0
|
|
20230808,200400,2762769500,31800,31800,31800,31800,0
|
|
20230808,200300,2762769500,31800,31800,31800,31800,1556
|
|
20230808,200200,2762769500,31800,31800,31800,31800,0
|
|
20230808,200100,2762769500,31800,31800,31800,31800,0
|
|
20230808,200000,2762769500,31800,31800,31800,31800,0
|
|
20230808,195900,2762769500,31800,31800,31800,31800,0
|
|
20230808,195800,2762769500,31800,31800,31800,31800,0
|
|
20230808,195700,2762769500,31800,31800,31800,31800,0
|
|
20230808,195600,2762769500,31800,31800,31800,31800,0
|
|
20230808,195500,2762769500,31800,31800,31800,31800,0
|
|
20230808,195400,2762769500,31800,31800,31800,31800,0
|
|
20230808,195300,2762769500,31800,31800,31800,31800,0
|
|
20230808,195200,2762769500,31800,31800,31800,31800,0
|
|
20230808,195100,2762769500,31800,31800,31800,31800,0
|
|
20230808,195000,2762769500,31800,31800,31800,31800,0
|
|
20230808,194900,2762769500,31800,31800,31800,31800,0
|
|
20230808,194800,2762769500,31800,31800,31800,31800,0
|
|
20230808,194700,2762769500,31800,31800,31800,31800,0
|
|
20230808,194600,2762769500,31800,31800,31800,31800,0
|
|
20230808,194500,2762769500,31800,31800,31800,31800,0
|
|
20230808,194400,2762769500,31800,31800,31800,31800,0
|
|
20230808,194300,2762769500,31800,31800,31800,31800,0
|
|
20230808,194200,2762769500,31800,31800,31800,31800,0
|
|
20230808,194100,2762769500,31800,31800,31800,31800,0
|
|
20230808,194000,2762769500,31800,31800,31800,31800,0
|
|
20230808,193900,2762769500,31800,31800,31800,31800,0
|
|
20230808,193800,2762769500,31800,31800,31800,31800,0
|
|
20230808,193700,2762769500,31800,31800,31800,31800,0
|
|
20230808,193600,2762769500,31800,31800,31800,31800,0
|
|
20230808,193500,2762769500,31800,31800,31800,31800,0
|
|
20230808,193400,2762769500,31800,31800,31800,31800,0
|
|
20230808,193300,2762769500,31800,31800,31800,31800,1556
|
|
20230808,193200,2762769500,31800,31800,31800,31800,0
|
|
20230808,193100,2762769500,31800,31800,31800,31800,0
|
|
20230808,193000,2762769500,31800,31800,31800,31800,0
|
|
20230808,192900,2762769500,31800,31800,31800,31800,0
|
|
20230808,192800,2762769500,31800,31800,31800,31800,0
|
|
20230808,192700,2762769500,31800,31800,31800,31800,0
|
|
20230808,192600,2762769500,31800,31800,31800,31800,0
|
|
20230808,192500,2762769500,31800,31800,31800,31800,0
|
|
20230808,192400,2762769500,31800,31800,31800,31800,0
|
|
20230808,192300,2762769500,31800,31800,31800,31800,0
|
|
20230808,192200,2762769500,31800,31800,31800,31800,0
|
|
20230808,192100,2762769500,31800,31800,31800,31800,0
|
|
20230808,192000,2762769500,31800,31800,31800,31800,0
|
|
20230808,191900,2762769500,31800,31800,31800,31800,0
|
|
20230808,191800,2762769500,31800,31800,31800,31800,0
|
|
20230808,191700,2762769500,31800,31800,31800,31800,0
|
|
20230808,191600,2762769500,31800,31800,31800,31800,0
|
|
20230808,191500,2762769500,31800,31800,31800,31800,0
|
|
20230808,191400,2762769500,31800,31800,31800,31800,0
|
|
20230808,191300,2762769500,31800,31800,31800,31800,0
|
|
20230808,191200,2762769500,31800,31800,31800,31800,0
|
|
20230808,191100,2762769500,31800,31800,31800,31800,0
|
|
20230808,191000,2762769500,31800,31800,31800,31800,0
|
|
20230808,190900,2762769500,31800,31800,31800,31800,0
|
|
20230808,190800,2762769500,31800,31800,31800,31800,0
|
|
20230808,190700,2762769500,31800,31800,31800,31800,0
|
|
20230808,190600,2762769500,31800,31800,31800,31800,0
|
|
20230808,190500,2762769500,31800,31800,31800,31800,0
|
|
20230808,190400,2762769500,31800,31800,31800,31800,0
|
|
20230808,190300,2762769500,31800,31800,31800,31800,1556
|
|
20230808,190200,2762769500,31800,31800,31800,31800,0
|
|
20230808,190100,2762769500,31800,31800,31800,31800,0
|
|
20230808,190000,2762769500,31800,31800,31800,31800,0
|
|
20230808,185900,2762769500,31800,31800,31800,31800,0
|
|
20230808,185800,2762769500,31800,31800,31800,31800,0
|
|
20230808,185700,2762769500,31800,31800,31800,31800,0
|
|
20230808,185600,2762769500,31800,31800,31800,31800,0
|
|
20230808,185500,2762769500,31800,31800,31800,31800,0
|
|
20230808,185400,2762769500,31800,31800,31800,31800,0
|
|
20230808,185300,2762769500,31800,31800,31800,31800,0
|
|
20230808,185200,2762769500,31800,31800,31800,31800,0
|
|
20230808,185100,2762769500,31800,31800,31800,31800,0
|
|
20230808,185000,2762769500,31800,31800,31800,31800,0
|
|
20230808,184900,2762769500,31800,31800,31800,31800,0
|
|
20230808,184800,2762769500,31800,31800,31800,31800,0
|
|
20230808,184700,2762769500,31800,31800,31800,31800,0
|
|
20230808,184600,2762769500,31800,31800,31800,31800,0
|
|
20230808,184500,2762769500,31800,31800,31800,31800,0
|
|
20230808,184400,2762769500,31800,31800,31800,31800,0
|
|
20230808,184300,2762769500,31800,31800,31800,31800,0
|
|
20230808,184200,2762769500,31800,31800,31800,31800,0
|
|
20230808,184100,2762769500,31800,31800,31800,31800,0
|
|
20230808,184000,2762769500,31800,31800,31800,31800,0
|
|
20230808,183900,2762769500,31800,31800,31800,31800,0
|
|
20230808,183800,2762769500,31800,31800,31800,31800,0
|
|
20230808,183700,2762769500,31800,31800,31800,31800,0
|
|
20230808,183600,2762769500,31800,31800,31800,31800,0
|
|
20230808,183500,2762769500,31800,31800,31800,31800,0
|
|
20230808,183400,2762769500,31800,31800,31800,31800,0
|
|
20230808,183300,2762769500,31800,31800,31800,31800,1556
|
|
20230808,183200,2762769500,31800,31800,31800,31800,0
|
|
20230808,183100,2762769500,31800,31800,31800,31800,0
|
|
20230808,183000,2762769500,31800,31800,31800,31800,0
|
|
20230808,182900,2762769500,31800,31800,31800,31800,0
|
|
20230808,182800,2762769500,31800,31800,31800,31800,0
|
|
20230808,182700,2762769500,31800,31800,31800,31800,0
|
|
20230808,182600,2762769500,31800,31800,31800,31800,0
|
|
20230808,182500,2762769500,31800,31800,31800,31800,0
|
|
20230808,182400,2762769500,31800,31800,31800,31800,0
|
|
20230808,182300,2762769500,31800,31800,31800,31800,0
|
|
20230808,182200,2762769500,31800,31800,31800,31800,0
|
|
20230808,182100,2762769500,31800,31800,31800,31800,0
|
|
20230808,182000,2762769500,31800,31800,31800,31800,0
|
|
20230808,181900,2762769500,31800,31800,31800,31800,0
|
|
20230808,181800,2762769500,31800,31800,31800,31800,0
|
|
20230808,181700,2762769500,31800,31800,31800,31800,0
|
|
20230808,181600,2762769500,31800,31800,31800,31800,0
|
|
20230808,181500,2762769500,31800,31800,31800,31800,0
|
|
20230808,181400,2762769500,31800,31800,31800,31800,0
|
|
20230808,181300,2762769500,31800,31800,31800,31800,0
|
|
20230808,181200,2762769500,31800,31800,31800,31800,0
|
|
20230808,181100,2762769500,31800,31800,31800,31800,0
|
|
20230808,181000,2762769500,31800,31800,31800,31800,0
|
|
20230808,180900,2762769500,31800,31800,31800,31800,0
|
|
20230808,180800,2762769500,31800,31800,31800,31800,0
|
|
20230808,180700,2762769500,31800,31800,31800,31800,0
|
|
20230808,180600,2762769500,31800,31800,31800,31800,0
|
|
20230808,180500,2762769500,31800,31800,31800,31800,0
|
|
20230808,180400,2762769500,31800,31800,31800,31800,0
|
|
20230808,180300,2762769500,31800,31800,31800,31800,1556
|
|
20230808,180200,2762769500,31800,31800,31800,31800,0
|
|
20230808,180100,2762769500,31800,31800,31800,31800,0
|
|
20230808,180000,2762769500,31800,31800,31800,31800,0
|
|
20230808,175900,2762769500,31800,31800,31800,31800,0
|
|
20230808,175800,2762769500,31800,31800,31800,31800,0
|
|
20230808,175700,2762769500,31800,31800,31800,31800,0
|
|
20230808,175600,2762769500,31800,31800,31800,31800,0
|
|
20230808,175500,2762769500,31800,31800,31800,31800,0
|
|
20230808,175400,2762769500,31800,31800,31800,31800,0
|
|
20230808,175300,2762769500,31800,31800,31800,31800,0
|
|
20230808,175200,2762769500,31800,31800,31800,31800,0
|
|
20230808,175100,2762769500,31800,31800,31800,31800,0
|
|
20230808,175000,2762769500,31800,31800,31800,31800,0
|
|
20230808,174900,2762769500,31800,31800,31800,31800,0
|
|
20230808,174800,2762769500,31800,31800,31800,31800,0
|
|
20230808,174700,2762769500,31800,31800,31800,31800,0
|
|
20230808,174600,2762769500,31800,31800,31800,31800,0
|
|
20230808,174500,2762769500,31800,31800,31800,31800,0
|
|
20230808,174400,2762769500,31800,31800,31800,31800,0
|
|
20230808,174300,2762769500,31800,31800,31800,31800,0
|
|
20230808,174200,2762769500,31800,31800,31800,31800,0
|
|
20230808,174100,2762769500,31800,31800,31800,31800,0
|
|
20230808,174000,2762769500,31800,31800,31800,31800,0
|
|
20230808,173900,2762769500,31800,31800,31800,31800,0
|
|
20230808,173800,2762769500,31800,31800,31800,31800,0
|
|
20230808,173700,2762769500,31800,31800,31800,31800,0
|
|
20230808,173600,2762769500,31800,31800,31800,31800,0
|
|
20230808,173500,2762769500,31800,31800,31800,31800,0
|
|
20230808,173400,2762769500,31800,31800,31800,31800,0
|
|
20230808,173300,2762769500,31800,31800,31800,31800,1556
|
|
20230808,173200,2762769500,31800,31800,31800,31800,0
|
|
20230808,173100,2762769500,31800,31800,31800,31800,0
|
|
20230808,173000,2762769500,31800,31800,31800,31800,0
|
|
20230808,172900,2762769500,31800,31800,31800,31800,0
|
|
20230808,172800,2762769500,31800,31800,31800,31800,0
|
|
20230808,172700,2762769500,31800,31800,31800,31800,0
|
|
20230808,172600,2762769500,31800,31800,31800,31800,0
|
|
20230808,172500,2762769500,31800,31800,31800,31800,0
|
|
20230808,172400,2762769500,31800,31800,31800,31800,0
|
|
20230808,172300,2762769500,31800,31800,31800,31800,0
|
|
20230808,172200,2762769500,31800,31800,31800,31800,0
|
|
20230808,172100,2762769500,31800,31800,31800,31800,0
|
|
20230808,172000,2762769500,31800,31800,31800,31800,0
|
|
20230808,171900,2762769500,31800,31800,31800,31800,0
|
|
20230808,171800,2762769500,31800,31800,31800,31800,0
|
|
20230808,171700,2762769500,31800,31800,31800,31800,0
|
|
20230808,171600,2762769500,31800,31800,31800,31800,0
|
|
20230808,171500,2762769500,31800,31800,31800,31800,0
|
|
20230808,171400,2762769500,31800,31800,31800,31800,0
|
|
20230808,171300,2762769500,31800,31800,31800,31800,0
|
|
20230808,171200,2762769500,31800,31800,31800,31800,0
|
|
20230808,171100,2762769500,31800,31800,31800,31800,0
|
|
20230808,171000,2762769500,31800,31800,31800,31800,0
|
|
20230808,170900,2762769500,31800,31800,31800,31800,0
|
|
20230808,170800,2762769500,31800,31800,31800,31800,0
|
|
20230808,170700,2762769500,31800,31800,31800,31800,0
|
|
20230808,170600,2762769500,31800,31800,31800,31800,0
|
|
20230808,170500,2762769500,31800,31800,31800,31800,0
|
|
20230808,170400,2762769500,31800,31800,31800,31800,0
|
|
20230808,170300,2762769500,31800,31800,31800,31800,1556
|
|
20230808,170200,2762769500,31800,31800,31800,31800,0
|
|
20230808,170100,2762769500,31800,31800,31800,31800,0
|
|
20230808,170000,2762769500,31800,31800,31800,31800,0
|
|
20230808,165900,2762769500,31800,31800,31800,31800,0
|
|
20230808,165800,2762769500,31800,31800,31800,31800,0
|
|
20230808,165700,2762769500,31800,31800,31800,31800,0
|
|
20230808,165600,2762769500,31800,31800,31800,31800,0
|
|
20230808,165500,2762769500,31800,31800,31800,31800,0
|
|
20230808,165400,2762769500,31800,31800,31800,31800,0
|
|
20230808,165300,2762769500,31800,31800,31800,31800,0
|
|
20230808,165200,2762769500,31800,31800,31800,31800,0
|
|
20230808,165100,2762769500,31800,31800,31800,31800,0
|
|
20230808,165000,2762769500,31800,31800,31800,31800,0
|
|
20230808,164900,2762769500,31800,31800,31800,31800,0
|
|
20230808,164800,2762769500,31800,31800,31800,31800,0
|
|
20230808,164700,2762769500,31800,31800,31800,31800,0
|
|
20230808,164600,2762769500,31800,31800,31800,31800,0
|
|
20230808,164500,2762769500,31800,31800,31800,31800,0
|
|
20230808,164400,2762769500,31800,31800,31800,31800,0
|
|
20230808,164300,2762769500,31800,31800,31800,31800,0
|
|
20230808,164200,2762769500,31800,31800,31800,31800,0
|
|
20230808,164100,2762769500,31800,31800,31800,31800,0
|
|
20230808,164000,2762769500,31800,31800,31800,31800,0
|
|
20230808,163900,2762769500,31800,31800,31800,31800,0
|
|
20230808,163800,2762769500,31800,31800,31800,31800,0
|
|
20230808,163700,2762769500,31800,31800,31800,31800,0
|
|
20230808,163600,2762769500,31800,31800,31800,31800,0
|
|
20230808,163500,2762769500,31800,31800,31800,31800,0
|
|
20230808,163400,2762769500,31800,31800,31800,31800,0
|
|
20230808,163300,2762769500,31800,31800,31800,31800,1556
|
|
20230808,163200,2762769500,31800,31800,31800,31800,0
|
|
20230808,163100,2762769500,31800,31800,31800,31800,0
|
|
20230808,163000,2762769500,31800,31800,31800,31800,0
|
|
20230808,162900,2762769500,31800,31800,31800,31800,0
|
|
20230808,162800,2762769500,31800,31800,31800,31800,0
|
|
20230808,162700,2762769500,31800,31800,31800,31800,0
|
|
20230808,162600,2762769500,31800,31800,31800,31800,0
|
|
20230808,162500,2762769500,31800,31800,31800,31800,0
|
|
20230808,162400,2762769500,31800,31800,31800,31800,0
|
|
20230808,162300,2762769500,31800,31800,31800,31800,0
|
|
20230808,162200,2762769500,31800,31800,31800,31800,0
|
|
20230808,162100,2762769500,31800,31800,31800,31800,0
|
|
20230808,162000,2762769500,31800,31800,31800,31800,0
|
|
20230808,161900,2762769500,31800,31800,31800,31800,0
|
|
20230808,161800,2762769500,31800,31800,31800,31800,0
|
|
20230808,161700,2762769500,31800,31800,31800,31800,0
|
|
20230808,161600,2762769500,31800,31800,31800,31800,0
|
|
20230808,161500,2762769500,31800,31800,31800,31800,0
|
|
20230808,161400,2762769500,31800,31800,31800,31800,0
|
|
20230808,161300,2762769500,31800,31800,31800,31800,0
|
|
20230808,161200,2762769500,31800,31800,31800,31800,0
|
|
20230808,161100,2762769500,31800,31800,31800,31800,0
|
|
20230808,161000,2762769500,31800,31800,31800,31800,0
|
|
20230808,160900,2762769500,31800,31800,31800,31800,0
|
|
20230808,160800,2762769500,31800,31800,31800,31800,0
|
|
20230808,160700,2762769500,31800,31800,31800,31800,0
|
|
20230808,160600,2762769500,31800,31800,31800,31800,0
|
|
20230808,160500,2762769500,31800,31800,31800,31800,0
|
|
20230808,160400,2762769500,31800,31800,31800,31800,0
|
|
20230808,160300,2762769500,31800,31800,31800,31800,1556
|
|
20230808,160200,2762769500,31800,31800,31800,31800,0
|
|
20230808,160100,2762769500,31800,31800,31800,31800,0
|
|
20230808,160000,2762769500,31800,31800,31800,31800,0
|
|
20230808,155900,2762769500,31800,31800,31800,31800,0
|
|
20230808,155800,2762769500,31800,31800,31800,31800,0
|
|
20230808,155700,2762769500,31800,31800,31800,31800,0
|
|
20230808,155600,2762769500,31800,31800,31800,31800,0
|
|
20230808,155500,2762769500,31800,31800,31800,31800,0
|
|
20230808,155400,2762769500,31800,31800,31800,31800,0
|
|
20230808,155300,2762769500,31800,31800,31800,31800,0
|
|
20230808,155200,2762769500,31800,31800,31800,31800,0
|
|
20230808,155100,2762769500,31800,31800,31800,31800,0
|
|
20230808,155000,2762769500,31800,31800,31800,31800,0
|
|
20230808,154900,2762769500,31800,31800,31800,31800,0
|
|
20230808,154800,2762769500,31800,31800,31800,31800,0
|
|
20230808,154700,2762769500,31800,31800,31800,31800,0
|
|
20230808,154600,2762769500,31800,31800,31800,31800,0
|
|
20230808,154500,2762769500,31800,31800,31800,31800,0
|
|
20230808,154400,2762769500,31800,31800,31800,31800,0
|
|
20230808,154300,2762769500,31800,31800,31800,31800,0
|
|
20230808,154200,2762769500,31800,31800,31800,31800,0
|
|
20230808,154100,2762769500,31800,31800,31800,31800,0
|
|
20230808,154000,2762769500,31800,31800,31800,31800,0
|
|
20230808,153900,2762769500,31800,31800,31800,31800,0
|
|
20230808,153800,2762769500,31800,31800,31800,31800,0
|
|
20230808,153700,2762769500,31800,31800,31800,31800,0
|
|
20230808,153600,2762769500,31800,31800,31800,31800,0
|
|
20230808,153500,2762769500,31800,31800,31800,31800,0
|
|
20230808,153400,2762769500,31800,31800,31800,31800,0
|
|
20230808,153300,2762769500,31800,31800,31800,31800,1556
|
|
20230808,153200,2762769500,31800,31800,31800,31800,0
|
|
20230808,153100,2762769500,31800,31800,31800,31800,0
|
|
20230808,153000,2762769500,31800,31800,31800,31800,1556
|
|
20230808,152900,2713288700,31650,31650,31650,31650,0
|
|
20230808,152800,2713288700,31650,31650,31650,31650,0
|
|
20230808,152700,2713288700,31650,31650,31650,31650,0
|
|
20230808,152600,2713288700,31650,31650,31650,31650,0
|
|
20230808,152500,2713288700,31650,31650,31650,31650,0
|
|
20230808,152400,2713288700,31650,31650,31650,31650,0
|
|
20230808,152300,2713288700,31650,31650,31650,31650,0
|
|
20230808,152200,2713288700,31650,31650,31650,31650,0
|
|
20230808,152100,2713288700,31650,31650,31650,31650,0
|
|
20230808,152000,2713288700,31650,31650,31650,31650,0
|
|
20230808,151900,2713288700,31650,31700,31700,31650,851
|
|
20230808,151800,2686330550,31700,31750,31750,31700,190
|
|
20230808,151700,2680302300,31750,31700,31800,31700,122
|
|
20230808,151600,2676434300,31800,31750,31800,31700,1721
|
|
20230808,151500,2621870850,31750,31750,31750,31750,152
|
|
20230808,151400,2617044850,31800,31700,31800,31700,280
|
|
20230808,151300,2608151350,31700,31750,31750,31700,207
|
|
20230808,151200,2601583850,31800,31750,31800,31750,228
|
|
20230808,151100,2594341800,31750,31800,31800,31750,140
|
|
20230808,151000,2589895950,31750,31750,31800,31750,237
|
|
20230808,150900,2582370550,31750,31750,31750,31750,193
|
|
20230808,150800,2576242800,31800,31750,31800,31750,367
|
|
20230808,150700,2564586300,31750,31750,31750,31750,205
|
|
20230808,150600,2558077550,31750,31750,31750,31700,137
|
|
20230808,150500,2553728150,31750,31750,31750,31750,14
|
|
20230808,150400,2553283650,31700,31700,31700,31700,51
|
|
20230808,150300,2551666950,31750,31750,31750,31700,243
|
|
20230808,150200,2543952050,31750,31800,31800,31750,85
|
|
20230808,150100,2541249950,31800,31750,31800,31750,125
|
|
20230808,150000,2537275500,31750,31800,31800,31750,317
|
|
20230808,145900,2527210250,31800,31800,31800,31800,25
|
|
20230808,145800,2526415250,31800,31850,31850,31800,24
|
|
20230808,145700,2525651900,31850,31800,31850,31800,6
|
|
20230808,145600,2525461050,31800,31850,31850,31800,368
|
|
20230808,145500,2513755250,31800,31800,31850,31800,138
|
|
20230808,145400,2509364350,31850,31850,31850,31850,15
|
|
20230808,145300,2508886600,31800,31750,31800,31750,444
|
|
20230808,145200,2494771350,31750,31750,31750,31750,1247
|
|
20230808,145100,2455179100,31750,31750,31750,31750,100
|
|
20230808,145000,2452004100,31750,31750,31800,31750,187
|
|
20230808,144900,2446059350,31750,31800,31800,31750,293
|
|
20230808,144800,2436750850,31750,31800,31800,31750,195
|
|
20230808,144700,2430557700,31800,31800,31800,31800,2878
|
|
20230808,144600,2339037300,31800,31800,31850,31800,256
|
|
20230808,144500,2330895500,31850,31800,31850,31800,132
|
|
20230808,144400,2326697850,31800,31850,31850,31800,519
|
|
20230808,144300,2310182600,31850,31950,31950,31850,263
|
|
20230808,144200,2301796600,31950,31950,31950,31950,0
|
|
20230808,144100,2301796600,31950,31950,31950,31950,151
|
|
20230808,144000,2296972150,31900,31900,31900,31850,138
|
|
20230808,143900,2292574200,31900,31900,31900,31900,19
|
|
20230808,143800,2291968100,31850,31850,31850,31850,0
|
|
20230808,143700,2291968100,31850,31850,31850,31850,133
|
|
20230808,143600,2287732050,31850,31850,31850,31850,1
|
|
20230808,143500,2287700200,31850,31850,31900,31850,387
|
|
20230808,143400,2275374200,31850,31900,31900,31850,81
|
|
20230808,143300,2272794200,31850,31900,31900,31850,736
|
|
20230808,143200,2249347500,31900,31850,31900,31850,39
|
|
20230808,143100,2248104350,31850,31850,31850,31850,154
|
|
20230808,143000,2243199450,31850,31850,31850,31850,65
|
|
20230808,142900,2241129200,31850,31850,31850,31850,37
|
|
20230808,142800,2239950750,31850,31900,31900,31850,329
|
|
20230808,142700,2229460650,31850,31900,31900,31850,14
|
|
20230808,142600,2229014400,31900,31900,31900,31850,11
|
|
20230808,142500,2228663750,31850,31850,31850,31850,78
|
|
20230808,142400,2226179450,31850,31850,31850,31850,7
|
|
20230808,142300,2225956500,31850,31850,31850,31850,3
|
|
20230808,142200,2225860950,31950,31900,31950,31900,16
|
|
20230808,142100,2225350150,31950,31900,31950,31900,10
|
|
20230808,142000,2225030850,31900,31900,31900,31900,3
|
|
20230808,141900,2224935150,31850,31850,31850,31850,115
|
|
20230808,141800,2221272400,31850,31850,31850,31850,14
|
|
20230808,141700,2220826500,31900,31900,31900,31900,1
|
|
20230808,141600,2220794600,31850,31900,31900,31850,809
|
|
20230808,141500,2195019050,31900,31850,31900,31850,507
|
|
20230808,141400,2178845950,31850,31850,31850,31850,120
|
|
20230808,141300,2175023950,31850,31800,31850,31800,196
|
|
20230808,141200,2168783900,31800,31850,31850,31800,11
|
|
20230808,141100,2168434050,31800,31800,31850,31800,49
|
|
20230808,141000,2166875300,31850,31850,31850,31850,0
|
|
20230808,140900,2166875300,31850,31850,31850,31800,209
|
|
20230808,140800,2160220050,31850,31850,31850,31800,756
|
|
20230808,140700,2136172050,31850,31800,31850,31800,158
|
|
20230808,140600,2131142450,31800,31850,31850,31800,808
|
|
20230808,140500,2105408000,31850,31850,31850,31850,121
|
|
20230808,140400,2101554150,31900,31900,31900,31900,172
|
|
20230808,140300,2096067350,31900,31900,31900,31900,133
|
|
20230808,140200,2091824650,31900,31900,31900,31900,0
|
|
20230808,140100,2091824650,31900,31900,31900,31900,105
|
|
20230808,140000,2088475150,31950,31900,31950,31900,69
|
|
20230808,135900,2086272250,31900,31900,31900,31900,0
|
|
20230808,135800,2086272250,31900,31900,31900,31900,85
|
|
20230808,135700,2083560750,31900,31900,31900,31900,20
|
|
20230808,135600,2082922750,31900,31900,31900,31900,7
|
|
20230808,135500,2082699450,32000,31950,32000,31950,296
|
|
20230808,135400,2073231250,31900,31900,31900,31900,20
|
|
20230808,135300,2072593250,31900,31900,31900,31900,7
|
|
20230808,135200,2072369950,31900,31900,31900,31900,78
|
|
20230808,135100,2069881750,31900,31900,31900,31900,7
|
|
20230808,135000,2069658450,31950,31950,31950,31950,50
|
|
20230808,134900,2068060950,31950,31950,31950,31950,192
|
|
20230808,134800,2061926550,31900,31850,31900,31850,85
|
|
20230808,134700,2059215400,31900,31850,31900,31850,15
|
|
20230808,134600,2058737350,31850,31850,31850,31850,140
|
|
20230808,134500,2054278350,31850,31850,31850,31850,7
|
|
20230808,134400,2054055400,31850,31850,31850,31850,0
|
|
20230808,134300,2054055400,31850,31900,31900,31850,79
|
|
20230808,134200,2051539200,31850,31850,31850,31850,7
|
|
20230808,134100,2051316250,31850,31850,31850,31850,0
|
|
20230808,134000,2051316250,31850,31850,31850,31850,178
|
|
20230808,133900,2045646950,31850,31900,31900,31850,400
|
|
20230808,133800,2032906900,31900,31900,31900,31900,201
|
|
20230808,133700,2026495000,31900,31900,31900,31900,99
|
|
20230808,133600,2023336900,31900,31900,31900,31850,894
|
|
20230808,133500,1994828300,31900,31950,31950,31900,1055
|
|
20230808,133400,1961122850,31950,31950,32000,31950,152
|
|
20230808,133300,1956263300,31950,31950,31950,31950,75
|
|
20230808,133200,1953867050,32000,32000,32000,32000,220
|
|
20230808,133100,1946827050,31950,32000,32000,31950,504
|
|
20230808,133000,1930705550,32000,32000,32000,32000,6
|
|
20230808,132900,1930513550,32000,32000,32000,32000,113
|
|
20230808,132800,1926897550,32050,32050,32050,32050,58
|
|
20230808,132700,1925038650,32000,32000,32000,32000,13
|
|
20230808,132600,1924622650,32000,32000,32000,32000,91
|
|
20230808,132500,1921710650,32000,32000,32000,32000,83
|
|
20230808,132400,1919054650,32000,32100,32100,32000,7
|
|
20230808,132300,1918830350,32050,32000,32050,32000,140
|
|
20230808,132200,1914344250,32000,32000,32000,32000,99
|
|
20230808,132100,1911176250,32000,32000,32000,32000,3
|
|
20230808,132000,1911080250,32000,32000,32000,32000,2
|
|
20230808,131900,1911016250,32000,32000,32000,32000,85
|
|
20230808,131800,1908296250,32000,32000,32000,32000,0
|
|
20230808,131700,1908296250,32000,32000,32000,32000,1
|
|
20230808,131600,1908264250,32000,32000,32000,32000,0
|
|
20230808,131500,1908264250,32000,32100,32100,32000,51
|
|
20230808,131400,1906629250,32100,32050,32100,32050,186
|
|
20230808,131300,1900666950,32050,32050,32050,32050,0
|
|
20230808,131200,1900666950,32050,32050,32050,32050,6
|
|
20230808,131100,1900474650,32000,32050,32050,32000,44
|
|
20230808,131000,1899066600,32050,32050,32050,32050,0
|
|
20230808,130900,1899066600,32050,32050,32050,32050,7
|
|
20230808,130800,1898842250,32050,32050,32050,32050,1
|
|
20230808,130700,1898810200,32000,32000,32000,32000,110
|
|
20230808,130600,1895290200,31950,31950,31950,31950,7
|
|
20230808,130500,1895066550,31950,32000,32000,31950,73
|
|
20230808,130400,1892734150,31950,32000,32050,31950,139
|
|
20230808,130300,1888285300,32000,32000,32000,32000,9
|
|
20230808,130200,1887997300,32000,32000,32000,32000,0
|
|
20230808,130100,1887997300,32000,32000,32000,32000,31
|
|
20230808,130000,1887005300,32000,32050,32050,32000,17
|
|
20230808,125900,1886461250,32000,32000,32000,32000,3
|
|
20230808,125800,1886365250,32000,32000,32000,32000,19
|
|
20230808,125700,1885757250,31950,31950,31950,31950,20
|
|
20230808,125600,1885118250,31950,31950,31950,31950,0
|
|
20230808,125500,1885118250,31950,31950,31950,31950,7
|
|
20230808,125400,1884894600,31950,31950,31950,31950,60
|
|
20230808,125300,1882977600,31950,31950,31950,31950,70
|
|
20230808,125200,1880741100,31950,32000,32050,31950,12
|
|
20230808,125100,1880357250,31950,31950,31950,31950,0
|
|
20230808,125000,1880357250,31950,31950,31950,31950,7
|
|
20230808,124900,1880133600,31950,31950,31950,31950,0
|
|
20230808,124800,1880133600,31950,31950,31950,31950,307
|
|
20230808,124700,1870324950,31950,31950,31950,31950,0
|
|
20230808,124600,1870324950,31950,31950,31950,31950,104
|
|
20230808,124500,1867002150,31950,31950,31950,31950,0
|
|
20230808,124400,1867002150,31950,32000,32000,31950,90
|
|
20230808,124300,1864122400,32000,32050,32050,32000,253
|
|
20230808,124200,1856018550,32100,32050,32100,32050,121
|
|
20230808,124100,1852140250,32050,32050,32050,32050,0
|
|
20230808,124000,1852140250,32050,32050,32050,32050,1
|
|
20230808,123900,1852108200,32050,32050,32050,32050,7
|
|
20230808,123800,1851883850,32050,32050,32050,32050,0
|
|
20230808,123700,1851883850,32050,32000,32050,32000,99
|
|
20230808,123600,1848711250,32050,32000,32050,32000,104
|
|
20230808,123500,1845382950,31950,31950,31950,31950,7
|
|
20230808,123400,1845159300,31950,31950,31950,31950,50
|
|
20230808,123300,1843561800,31950,31950,31950,31950,360
|
|
20230808,123200,1832059800,31950,31950,31950,31900,78
|
|
20230808,123100,1829568000,31950,31950,31950,31950,50
|
|
20230808,123000,1827970500,31950,31950,31950,31950,1
|
|
20230808,122900,1827938550,31900,31900,31900,31900,17
|
|
20230808,122800,1827396250,31950,31950,31950,31950,32
|
|
20230808,122700,1826373850,31950,31900,31950,31900,17
|
|
20230808,122600,1825831050,31900,31900,31900,31900,200
|
|
20230808,122500,1819451050,31900,31900,31900,31900,0
|
|
20230808,122400,1819451050,31900,31950,31950,31900,6
|
|
20230808,122300,1819259500,31950,31950,31950,31950,230
|
|
20230808,122200,1811911000,31950,31950,31950,31950,0
|
|
20230808,122100,1811911000,31950,31950,31950,31950,55
|
|
20230808,122000,1810153750,32000,32000,32000,32000,0
|
|
20230808,121900,1810153750,32000,32000,32000,32000,0
|
|
20230808,121800,1810153750,32000,31950,32000,31950,125
|
|
20230808,121700,1806154200,31950,31950,31950,31950,137
|
|
20230808,121600,1801777050,31950,31950,31950,31950,0
|
|
20230808,121500,1801777050,31950,31950,31950,31950,0
|
|
20230808,121400,1801777050,31950,31900,31950,31900,234
|
|
20230808,121300,1794301100,31950,31950,31950,31950,94
|
|
20230808,121200,1791297800,31950,31950,31950,31950,7
|
|
20230808,121100,1791074150,31900,31900,31900,31900,44
|
|
20230808,121000,1789670550,31950,31950,31950,31950,97
|
|
20230808,120900,1786571400,31950,31950,31950,31950,7
|
|
20230808,120800,1786347750,31900,31900,31950,31900,47
|
|
20230808,120700,1784847450,31900,31900,31900,31900,307
|
|
20230808,120600,1775054150,31900,31900,31900,31900,0
|
|
20230808,120500,1775054150,31900,31900,31900,31900,100
|
|
20230808,120400,1771864150,31950,31950,31950,31950,244
|
|
20230808,120300,1764068350,31950,31950,31950,31950,53
|
|
20230808,120200,1762375000,31900,31950,31950,31900,286
|
|
20230808,120100,1753246300,31950,31950,31950,31950,90
|
|
20230808,120000,1750370800,32000,32000,32000,32000,0
|
|
20230808,115900,1750370800,32000,31900,32000,31900,10
|
|
20230808,115800,1750051450,31850,31900,31900,31850,8
|
|
20230808,115700,1749796600,31850,31850,31850,31850,0
|
|
20230808,115600,1749796600,31850,31850,31850,31850,429
|
|
20230808,115500,1736132950,31850,31850,31850,31850,11
|
|
20230808,115400,1735782600,31950,31950,31950,31950,5
|
|
20230808,115300,1735622850,31950,31950,31950,31950,1
|
|
20230808,115200,1735590900,32000,32000,32000,32000,1
|
|
20230808,115100,1735558900,32000,31900,32000,31900,50
|
|
20230808,115000,1733961000,31900,31900,31900,31900,16
|
|
20230808,114900,1733450600,31950,31900,31950,31900,2
|
|
20230808,114800,1733386750,31900,31900,31900,31900,6
|
|
20230808,114700,1733195350,31900,31850,31900,31850,69
|
|
20230808,114600,1730995300,31850,31850,31850,31850,3
|
|
20230808,114500,1730899750,31800,31800,31800,31800,26
|
|
20230808,114400,1730072950,31800,31800,31800,31800,142
|
|
20230808,114300,1725557350,31800,31800,31850,31800,490
|
|
20230808,114200,1709968150,31750,31850,31850,31750,535
|
|
20230808,114100,1692951200,31900,31950,31950,31900,909
|
|
20230808,114000,1663919650,32000,32000,32000,32000,10
|
|
20230808,113900,1663599650,32000,32000,32000,32000,12
|
|
20230808,113800,1663215650,32000,32000,32000,32000,0
|
|
20230808,113700,1663215650,32000,32000,32000,32000,287
|
|
20230808,113600,1654031650,32000,32000,32000,32000,0
|
|
20230808,113500,1654031650,32000,32000,32000,32000,0
|
|
20230808,113400,1654031650,32000,32050,32050,32000,17
|
|
20230808,113300,1653487150,32000,32000,32000,32000,123
|
|
20230808,113200,1649551150,31950,31950,31950,31950,7
|
|
20230808,113100,1649327500,31950,32000,32000,31950,369
|
|
20230808,113000,1637537200,32000,32000,32000,31950,27
|
|
20230808,112900,1636673700,31950,32000,32050,31950,186
|
|
20230808,112800,1630721500,32000,32000,32000,32000,257
|
|
20230808,112700,1622497500,31950,31900,31950,31900,29
|
|
20230808,112600,1621571800,31850,31850,31850,31850,120
|
|
20230808,112500,1617749800,31850,31850,31850,31850,0
|
|
20230808,112400,1617749800,31850,31850,31850,31850,7
|
|
20230808,112300,1617526850,31800,31800,31800,31800,148
|
|
20230808,112200,1612820450,31850,31850,31850,31850,26
|
|
20230808,112100,1611992350,31800,31800,31850,31800,276
|
|
20230808,112000,1603213050,31850,31850,31850,31850,31
|
|
20230808,111900,1602225700,31850,31850,31850,31800,14
|
|
20230808,111800,1601780150,31800,31850,31900,31800,199
|
|
20230808,111700,1595442900,31850,31900,31900,31850,34
|
|
20230808,111600,1594359950,31850,31850,31850,31850,79
|
|
20230808,111500,1591843800,31850,31850,31850,31850,2
|
|
20230808,111400,1591780100,31750,31800,31800,31750,146
|
|
20230808,111300,1587140100,31800,31800,31800,31800,10
|
|
20230808,111200,1586822100,31800,31800,31850,31800,1594
|
|
20230808,111100,1536125650,31850,31800,31850,31800,82
|
|
20230808,111000,1533514300,31800,31850,31850,31800,119
|
|
20230808,110900,1529729200,31850,31850,31850,31850,58
|
|
20230808,110800,1527881900,31850,31850,31850,31850,230
|
|
20230808,110700,1520556400,31850,31950,31950,31850,271
|
|
20230808,110600,1511911200,31900,31750,31900,31750,1238
|
|
20230808,110500,1472541900,31750,31800,31800,31750,489
|
|
20230808,110400,1457003700,31800,31650,31800,31650,212
|
|
20230808,110300,1450267300,31650,31650,31800,31600,1463
|
|
20230808,110200,1403998500,31650,31950,32000,31650,3362
|
|
20230808,110100,1296976050,32000,32050,32050,32000,1703
|
|
20230808,110000,1242444300,32100,32100,32100,32100,223
|
|
20230808,105900,1235286000,32100,32150,32150,32100,549
|
|
20230808,105800,1217663000,32150,32150,32150,32150,5
|
|
20230808,105700,1217502250,32200,32200,32200,32200,0
|
|
20230808,105600,1217502250,32200,32150,32200,32100,1141
|
|
20230808,105500,1180858600,32200,32200,32200,32150,77
|
|
20230808,105400,1178379550,32200,32250,32250,32200,337
|
|
20230808,105300,1167521150,32250,32200,32250,32200,8
|
|
20230808,105200,1167263500,32200,32250,32250,32200,16
|
|
20230808,105100,1166748200,32200,32200,32200,32200,45
|
|
20230808,105000,1165299200,32200,32200,32200,32200,7
|
|
20230808,104900,1165073800,32200,32200,32200,32200,158
|
|
20230808,104800,1159986200,32150,32150,32150,32150,406
|
|
20230808,104700,1146933300,32150,32200,32200,32150,394
|
|
20230808,104600,1134246850,32200,32250,32250,32200,6
|
|
20230808,104500,1134053400,32200,32250,32250,32200,302
|
|
20230808,104400,1124328600,32250,32250,32250,32250,1
|
|
20230808,104300,1124296350,32200,32250,32250,32200,408
|
|
20230808,104200,1111158400,32200,32200,32200,32200,151
|
|
20230808,104100,1106296200,32200,32200,32200,32200,30
|
|
20230808,104000,1105330200,32250,32250,32250,32250,7
|
|
20230808,103900,1105104450,32250,32250,32250,32250,0
|
|
20230808,103800,1105104450,32250,32250,32250,32250,0
|
|
20230808,103700,1105104450,32250,32250,32250,32250,11
|
|
20230808,103600,1104749700,32200,32250,32250,32150,898
|
|
20230808,103500,1075849300,32250,32250,32250,32250,196
|
|
20230808,103400,1069528300,32250,32250,32250,32200,1227
|
|
20230808,103300,1030001450,32300,32350,32350,32300,643
|
|
20230808,103200,1009232100,32350,32300,32400,32300,181
|
|
20230808,103100,1003380250,32250,32250,32250,32250,304
|
|
20230808,103000,993576250,32250,32250,32250,32250,50
|
|
20230808,102900,991963750,32250,32350,32350,32250,1602
|
|
20230808,102800,940212450,32350,32400,32450,32350,431
|
|
20230808,102700,926249100,32450,32450,32450,32450,0
|
|
20230808,102600,926249100,32450,32450,32450,32450,77
|
|
20230808,102500,923750450,32400,32400,32400,32400,0
|
|
20230808,102400,923750450,32400,32400,32400,32400,111
|
|
20230808,102300,920154050,32450,32400,32450,32400,150
|
|
20230808,102200,915289050,32450,32450,32450,32450,490
|
|
20230808,102100,899388550,32450,32450,32450,32450,49
|
|
20230808,102000,897798500,32450,32450,32450,32450,5
|
|
20230808,101900,897636250,32450,32450,32450,32450,38
|
|
20230808,101800,896403150,32450,32500,32500,32450,153
|
|
20230808,101700,891436300,32450,32450,32450,32450,169
|
|
20230808,101600,885952250,32450,32500,32500,32450,153
|
|
20230808,101500,880984550,32500,32550,32550,32500,612
|
|
20230808,101400,861079800,32600,32550,32600,32550,90
|
|
20230808,101300,858147800,32600,32650,32650,32600,422
|
|
20230808,101200,844387100,32650,32750,32750,32650,351
|
|
20230808,101100,832917250,32750,32700,32750,32700,10
|
|
20230808,101000,832590200,32700,32700,32700,32700,30
|
|
20230808,100900,831609200,32650,32650,32650,32650,128
|
|
20230808,100800,827430000,32600,32600,32600,32600,13
|
|
20230808,100700,827006200,32650,32650,32650,32650,4
|
|
20230808,100600,826875600,32550,32600,32600,32550,723
|
|
20230808,100500,803340900,32600,32550,32600,32550,133
|
|
20230808,100400,799006450,32600,32600,32600,32600,0
|
|
20230808,100300,799006450,32600,32600,32600,32600,52
|
|
20230808,100200,797311250,32600,32600,32650,32600,1327
|
|
20230808,100100,754050550,32600,32600,32600,32600,325
|
|
20230808,100000,743455550,32650,32650,32650,32650,113
|
|
20230808,095900,739766100,32650,32600,32650,32600,47
|
|
20230808,095800,738231900,32600,32600,32650,32600,155
|
|
20230808,095700,733178700,32650,32600,32650,32600,149
|
|
20230808,095600,728321050,32600,32500,32600,32500,284
|
|
20230808,095500,719079500,32500,32450,32500,32450,193
|
|
20230808,095400,712810150,32450,32450,32450,32350,906
|
|
20230808,095300,683473750,32350,32300,32400,32300,555
|
|
20230808,095200,665514100,32250,32400,32400,32250,483
|
|
20230808,095100,649906650,32450,32500,32550,32450,358
|
|
20230808,095000,638273550,32500,32350,32500,32300,253
|
|
20230808,094900,630076200,32350,32300,32350,32200,344
|
|
20230808,094800,618974150,32250,32350,32350,32150,2143
|
|
20230808,094700,549892650,32350,32400,32400,32350,81
|
|
20230808,094600,547272200,32350,32550,32550,32350,2514
|
|
20230808,094500,465607550,32550,32550,32600,32550,137
|
|
20230808,094400,461148150,32600,32650,32650,32600,12
|
|
20230808,094300,460756400,32550,32550,32550,32550,0
|
|
20230808,094200,460756400,32550,32550,32550,32500,376
|
|
20230808,094100,448520600,32550,32550,32550,32550,46
|
|
20230808,094000,447023300,32550,32550,32550,32550,88
|
|
20230808,093900,444158900,32550,32600,32600,32550,190
|
|
20230808,093800,437972400,32600,32550,32600,32550,102
|
|
20230808,093700,434652250,32550,32600,32600,32550,883
|
|
20230808,093600,405910200,32600,32600,32600,32600,100
|
|
20230808,093500,402650200,32600,32600,32600,32600,73
|
|
20230808,093400,400270400,32600,32600,32600,32600,238
|
|
20230808,093300,392511600,32700,32650,32700,32600,452
|
|
20230808,093200,377760050,32650,32600,32650,32600,202
|
|
20230808,093100,371174800,32600,32650,32650,32600,331
|
|
20230808,093000,360383950,32600,32650,32650,32600,47
|
|
20230808,092900,358851700,32700,32600,32700,32600,568
|
|
20230808,092800,340329700,32600,32700,32700,32600,167
|
|
20230808,092700,334874700,32600,32600,32600,32600,0
|
|
20230808,092600,334874700,32600,32600,32600,32600,200
|
|
20230808,092500,328354700,32600,32650,32650,32600,449
|
|
20230808,092400,313717250,32650,32650,32650,32650,10
|
|
20230808,092300,313390750,32600,32650,32650,32600,459
|
|
20230808,092200,298425600,32650,32750,32750,32650,79
|
|
20230808,092100,295846150,32600,32650,32700,32600,433
|
|
20230808,092000,281726900,32650,32650,32650,32650,90
|
|
20230808,091900,278788400,32650,32600,32650,32550,1150
|
|
20230808,091800,241299600,32600,32650,32650,32600,45
|
|
20230808,091700,239831550,32650,32700,32700,32650,394
|
|
20230808,091600,226964450,32700,32700,32700,32700,167
|
|
20230808,091500,221503550,32700,32750,32750,32700,969
|
|
20230808,091400,189811900,32750,32800,32800,32750,194
|
|
20230808,091300,183454250,32800,32750,32800,32700,1154
|
|
20230808,091200,145648500,32800,32800,32800,32750,437
|
|
20230808,091100,131331850,32750,32900,32900,32700,1573
|
|
20230808,091000,79739550,32900,32850,32900,32850,119
|
|
20230808,090900,75829900,32850,32900,32900,32850,133
|
|
20230808,090800,71455400,33000,32850,33000,32800,174
|
|
20230808,090700,65738400,32850,32900,32900,32800,108
|
|
20230808,090600,62193200,32850,32900,32950,32800,305
|
|
20230808,090500,52173800,32950,32950,33000,32950,68
|
|
20230808,090400,49932750,33000,33000,33000,33000,37
|
|
20230808,090300,48711750,33000,33000,33200,33000,288
|
|
20230808,090200,39188950,33000,32800,33000,32800,278
|
|
20230808,090100,30020700,32800,33050,33050,32800,419
|
|
20230808,090000,16215900,33100,33100,33100,33050,489
|