697 lines
37 KiB
CSV
697 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,203400,5491239900,37650,37650,37650,37650,7222
|
|
20230804,203300,5491239900,37650,37650,37650,37650,0
|
|
20230804,203200,5491239900,37650,37650,37650,37650,0
|
|
20230804,203100,5491239900,37650,37650,37650,37650,0
|
|
20230804,203000,5491239900,37650,37650,37650,37650,0
|
|
20230804,202900,5491239900,37650,37650,37650,37650,0
|
|
20230804,202800,5491239900,37650,37650,37650,37650,0
|
|
20230804,202700,5491239900,37650,37650,37650,37650,0
|
|
20230804,202600,5491239900,37650,37650,37650,37650,0
|
|
20230804,202500,5491239900,37650,37650,37650,37650,0
|
|
20230804,202400,5491239900,37650,37650,37650,37650,0
|
|
20230804,202300,5491239900,37650,37650,37650,37650,0
|
|
20230804,202200,5491239900,37650,37650,37650,37650,0
|
|
20230804,202100,5491239900,37650,37650,37650,37650,0
|
|
20230804,202000,5491239900,37650,37650,37650,37650,0
|
|
20230804,201900,5491239900,37650,37650,37650,37650,0
|
|
20230804,201800,5491239900,37650,37650,37650,37650,0
|
|
20230804,201700,5491239900,37650,37650,37650,37650,0
|
|
20230804,201600,5491239900,37650,37650,37650,37650,0
|
|
20230804,201500,5491239900,37650,37650,37650,37650,0
|
|
20230804,201400,5491239900,37650,37650,37650,37650,0
|
|
20230804,201300,5491239900,37650,37650,37650,37650,0
|
|
20230804,201200,5491239900,37650,37650,37650,37650,0
|
|
20230804,201100,5491239900,37650,37650,37650,37650,0
|
|
20230804,201000,5491239900,37650,37650,37650,37650,0
|
|
20230804,200900,5491239900,37650,37650,37650,37650,0
|
|
20230804,200800,5491239900,37650,37650,37650,37650,0
|
|
20230804,200700,5491239900,37650,37650,37650,37650,0
|
|
20230804,200600,5491239900,37650,37650,37650,37650,0
|
|
20230804,200500,5491239900,37650,37650,37650,37650,0
|
|
20230804,200400,5491239900,37650,37650,37650,37650,7222
|
|
20230804,200300,5491239900,37650,37650,37650,37650,0
|
|
20230804,200200,5491239900,37650,37650,37650,37650,0
|
|
20230804,200100,5491239900,37650,37650,37650,37650,0
|
|
20230804,200000,5491239900,37650,37650,37650,37650,0
|
|
20230804,195900,5491239900,37650,37650,37650,37650,0
|
|
20230804,195800,5491239900,37650,37650,37650,37650,0
|
|
20230804,195700,5491239900,37650,37650,37650,37650,0
|
|
20230804,195600,5491239900,37650,37650,37650,37650,0
|
|
20230804,195500,5491239900,37650,37650,37650,37650,0
|
|
20230804,195400,5491239900,37650,37650,37650,37650,0
|
|
20230804,195300,5491239900,37650,37650,37650,37650,0
|
|
20230804,195200,5491239900,37650,37650,37650,37650,0
|
|
20230804,195100,5491239900,37650,37650,37650,37650,0
|
|
20230804,195000,5491239900,37650,37650,37650,37650,0
|
|
20230804,194900,5491239900,37650,37650,37650,37650,0
|
|
20230804,194800,5491239900,37650,37650,37650,37650,0
|
|
20230804,194700,5491239900,37650,37650,37650,37650,0
|
|
20230804,194600,5491239900,37650,37650,37650,37650,0
|
|
20230804,194500,5491239900,37650,37650,37650,37650,0
|
|
20230804,194400,5491239900,37650,37650,37650,37650,0
|
|
20230804,194300,5491239900,37650,37650,37650,37650,0
|
|
20230804,194200,5491239900,37650,37650,37650,37650,0
|
|
20230804,194100,5491239900,37650,37650,37650,37650,0
|
|
20230804,194000,5491239900,37650,37650,37650,37650,0
|
|
20230804,193900,5491239900,37650,37650,37650,37650,0
|
|
20230804,193800,5491239900,37650,37650,37650,37650,0
|
|
20230804,193700,5491239900,37650,37650,37650,37650,0
|
|
20230804,193600,5491239900,37650,37650,37650,37650,0
|
|
20230804,193500,5491239900,37650,37650,37650,37650,0
|
|
20230804,193400,5491239900,37650,37650,37650,37650,7222
|
|
20230804,193300,5491239900,37650,37650,37650,37650,0
|
|
20230804,193200,5491239900,37650,37650,37650,37650,0
|
|
20230804,193100,5491239900,37650,37650,37650,37650,0
|
|
20230804,193000,5491239900,37650,37650,37650,37650,0
|
|
20230804,192900,5491239900,37650,37650,37650,37650,0
|
|
20230804,192800,5491239900,37650,37650,37650,37650,0
|
|
20230804,192700,5491239900,37650,37650,37650,37650,0
|
|
20230804,192600,5491239900,37650,37650,37650,37650,0
|
|
20230804,192500,5491239900,37650,37650,37650,37650,0
|
|
20230804,192400,5491239900,37650,37650,37650,37650,0
|
|
20230804,192300,5491239900,37650,37650,37650,37650,0
|
|
20230804,192200,5491239900,37650,37650,37650,37650,0
|
|
20230804,192100,5491239900,37650,37650,37650,37650,0
|
|
20230804,192000,5491239900,37650,37650,37650,37650,0
|
|
20230804,191900,5491239900,37650,37650,37650,37650,0
|
|
20230804,191800,5491239900,37650,37650,37650,37650,0
|
|
20230804,191700,5491239900,37650,37650,37650,37650,0
|
|
20230804,191600,5491239900,37650,37650,37650,37650,0
|
|
20230804,191500,5491239900,37650,37650,37650,37650,0
|
|
20230804,191400,5491239900,37650,37650,37650,37650,0
|
|
20230804,191300,5491239900,37650,37650,37650,37650,0
|
|
20230804,191200,5491239900,37650,37650,37650,37650,0
|
|
20230804,191100,5491239900,37650,37650,37650,37650,0
|
|
20230804,191000,5491239900,37650,37650,37650,37650,0
|
|
20230804,190900,5491239900,37650,37650,37650,37650,0
|
|
20230804,190800,5491239900,37650,37650,37650,37650,0
|
|
20230804,190700,5491239900,37650,37650,37650,37650,0
|
|
20230804,190600,5491239900,37650,37650,37650,37650,0
|
|
20230804,190500,5491239900,37650,37650,37650,37650,0
|
|
20230804,190400,5491239900,37650,37650,37650,37650,7222
|
|
20230804,190300,5491239900,37650,37650,37650,37650,0
|
|
20230804,190200,5491239900,37650,37650,37650,37650,0
|
|
20230804,190100,5491239900,37650,37650,37650,37650,0
|
|
20230804,190000,5491239900,37650,37650,37650,37650,0
|
|
20230804,185900,5491239900,37650,37650,37650,37650,0
|
|
20230804,185800,5491239900,37650,37650,37650,37650,0
|
|
20230804,185700,5491239900,37650,37650,37650,37650,0
|
|
20230804,185600,5491239900,37650,37650,37650,37650,0
|
|
20230804,185500,5491239900,37650,37650,37650,37650,0
|
|
20230804,185400,5491239900,37650,37650,37650,37650,0
|
|
20230804,185300,5491239900,37650,37650,37650,37650,0
|
|
20230804,185200,5491239900,37650,37650,37650,37650,0
|
|
20230804,185100,5491239900,37650,37650,37650,37650,0
|
|
20230804,185000,5491239900,37650,37650,37650,37650,0
|
|
20230804,184900,5491239900,37650,37650,37650,37650,0
|
|
20230804,184800,5491239900,37650,37650,37650,37650,0
|
|
20230804,184700,5491239900,37650,37650,37650,37650,0
|
|
20230804,184600,5491239900,37650,37650,37650,37650,0
|
|
20230804,184500,5491239900,37650,37650,37650,37650,0
|
|
20230804,184400,5491239900,37650,37650,37650,37650,0
|
|
20230804,184300,5491239900,37650,37650,37650,37650,0
|
|
20230804,184200,5491239900,37650,37650,37650,37650,0
|
|
20230804,184100,5491239900,37650,37650,37650,37650,0
|
|
20230804,184000,5491239900,37650,37650,37650,37650,0
|
|
20230804,183900,5491239900,37650,37650,37650,37650,0
|
|
20230804,183800,5491239900,37650,37650,37650,37650,0
|
|
20230804,183700,5491239900,37650,37650,37650,37650,0
|
|
20230804,183600,5491239900,37650,37650,37650,37650,0
|
|
20230804,183500,5491239900,37650,37650,37650,37650,0
|
|
20230804,183400,5491239900,37650,37650,37650,37650,7222
|
|
20230804,183300,5491239900,37650,37650,37650,37650,0
|
|
20230804,183200,5491239900,37650,37650,37650,37650,0
|
|
20230804,183100,5491239900,37650,37650,37650,37650,0
|
|
20230804,183000,5491239900,37650,37650,37650,37650,0
|
|
20230804,182900,5491239900,37650,37650,37650,37650,0
|
|
20230804,182800,5491239900,37650,37650,37650,37650,0
|
|
20230804,182700,5491239900,37650,37650,37650,37650,0
|
|
20230804,182600,5491239900,37650,37650,37650,37650,0
|
|
20230804,182500,5491239900,37650,37650,37650,37650,0
|
|
20230804,182400,5491239900,37650,37650,37650,37650,0
|
|
20230804,182300,5491239900,37650,37650,37650,37650,0
|
|
20230804,182200,5491239900,37650,37650,37650,37650,0
|
|
20230804,182100,5491239900,37650,37650,37650,37650,0
|
|
20230804,182000,5491239900,37650,37650,37650,37650,0
|
|
20230804,181900,5491239900,37650,37650,37650,37650,0
|
|
20230804,181800,5491239900,37650,37650,37650,37650,0
|
|
20230804,181700,5491239900,37650,37650,37650,37650,0
|
|
20230804,181600,5491239900,37650,37650,37650,37650,0
|
|
20230804,181500,5491239900,37650,37650,37650,37650,0
|
|
20230804,181400,5491239900,37650,37650,37650,37650,0
|
|
20230804,181300,5491239900,37650,37650,37650,37650,0
|
|
20230804,181200,5491239900,37650,37650,37650,37650,0
|
|
20230804,181100,5491239900,37650,37650,37650,37650,0
|
|
20230804,181000,5491239900,37650,37650,37650,37650,0
|
|
20230804,180900,5491239900,37650,37650,37650,37650,0
|
|
20230804,180800,5491239900,37650,37650,37650,37650,0
|
|
20230804,180700,5491239900,37650,37650,37650,37650,0
|
|
20230804,180600,5491239900,37650,37650,37650,37650,0
|
|
20230804,180500,5491239900,37650,37650,37650,37650,0
|
|
20230804,180400,5491239900,37650,37650,37650,37650,7222
|
|
20230804,180300,5491239900,37650,37650,37650,37650,0
|
|
20230804,180200,5491239900,37650,37650,37650,37650,0
|
|
20230804,180100,5491239900,37650,37650,37650,37650,0
|
|
20230804,180000,5491239900,37650,37650,37650,37650,0
|
|
20230804,175900,5491239900,37650,37650,37650,37650,0
|
|
20230804,175800,5491239900,37650,37650,37650,37650,0
|
|
20230804,175700,5491239900,37650,37650,37650,37650,0
|
|
20230804,175600,5491239900,37650,37650,37650,37650,0
|
|
20230804,175500,5491239900,37650,37650,37650,37650,0
|
|
20230804,175400,5491239900,37650,37650,37650,37650,0
|
|
20230804,175300,5491239900,37650,37650,37650,37650,0
|
|
20230804,175200,5491239900,37650,37650,37650,37650,0
|
|
20230804,175100,5491239900,37650,37650,37650,37650,0
|
|
20230804,175000,5491239900,37650,37650,37650,37650,0
|
|
20230804,174900,5491239900,37650,37650,37650,37650,0
|
|
20230804,174800,5491239900,37650,37650,37650,37650,0
|
|
20230804,174700,5491239900,37650,37650,37650,37650,0
|
|
20230804,174600,5491239900,37650,37650,37650,37650,0
|
|
20230804,174500,5491239900,37650,37650,37650,37650,0
|
|
20230804,174400,5491239900,37650,37650,37650,37650,0
|
|
20230804,174300,5491239900,37650,37650,37650,37650,0
|
|
20230804,174200,5491239900,37650,37650,37650,37650,0
|
|
20230804,174100,5491239900,37650,37650,37650,37650,0
|
|
20230804,174000,5491239900,37650,37650,37650,37650,0
|
|
20230804,173900,5491239900,37650,37650,37650,37650,0
|
|
20230804,173800,5491239900,37650,37650,37650,37650,0
|
|
20230804,173700,5491239900,37650,37650,37650,37650,0
|
|
20230804,173600,5491239900,37650,37650,37650,37650,0
|
|
20230804,173500,5491239900,37650,37650,37650,37650,0
|
|
20230804,173400,5491239900,37650,37650,37650,37650,7222
|
|
20230804,173300,5491239900,37650,37650,37650,37650,0
|
|
20230804,173200,5491239900,37650,37650,37650,37650,0
|
|
20230804,173100,5491239900,37650,37650,37650,37650,0
|
|
20230804,173000,5491239900,37650,37650,37650,37650,0
|
|
20230804,172900,5491239900,37650,37650,37650,37650,0
|
|
20230804,172800,5491239900,37650,37650,37650,37650,0
|
|
20230804,172700,5491239900,37650,37650,37650,37650,0
|
|
20230804,172600,5491239900,37650,37650,37650,37650,0
|
|
20230804,172500,5491239900,37650,37650,37650,37650,0
|
|
20230804,172400,5491239900,37650,37650,37650,37650,0
|
|
20230804,172300,5491239900,37650,37650,37650,37650,0
|
|
20230804,172200,5491239900,37650,37650,37650,37650,0
|
|
20230804,172100,5491239900,37650,37650,37650,37650,0
|
|
20230804,172000,5491239900,37650,37650,37650,37650,0
|
|
20230804,171900,5491239900,37650,37650,37650,37650,0
|
|
20230804,171800,5491239900,37650,37650,37650,37650,0
|
|
20230804,171700,5491239900,37650,37650,37650,37650,0
|
|
20230804,171600,5491239900,37650,37650,37650,37650,0
|
|
20230804,171500,5491239900,37650,37650,37650,37650,0
|
|
20230804,171400,5491239900,37650,37650,37650,37650,0
|
|
20230804,171300,5491239900,37650,37650,37650,37650,0
|
|
20230804,171200,5491239900,37650,37650,37650,37650,0
|
|
20230804,171100,5491239900,37650,37650,37650,37650,0
|
|
20230804,171000,5491239900,37650,37650,37650,37650,0
|
|
20230804,170900,5491239900,37650,37650,37650,37650,0
|
|
20230804,170800,5491239900,37650,37650,37650,37650,0
|
|
20230804,170700,5491239900,37650,37650,37650,37650,0
|
|
20230804,170600,5491239900,37650,37650,37650,37650,0
|
|
20230804,170500,5491239900,37650,37650,37650,37650,0
|
|
20230804,170400,5491239900,37650,37650,37650,37650,7222
|
|
20230804,170300,5491239900,37650,37650,37650,37650,0
|
|
20230804,170200,5491239900,37650,37650,37650,37650,0
|
|
20230804,170100,5491239900,37650,37650,37650,37650,0
|
|
20230804,170000,5491239900,37650,37650,37650,37650,0
|
|
20230804,165900,5491239900,37650,37650,37650,37650,0
|
|
20230804,165800,5491239900,37650,37650,37650,37650,0
|
|
20230804,165700,5491239900,37650,37650,37650,37650,0
|
|
20230804,165600,5491239900,37650,37650,37650,37650,0
|
|
20230804,165500,5491239900,37650,37650,37650,37650,0
|
|
20230804,165400,5491239900,37650,37650,37650,37650,0
|
|
20230804,165300,5491239900,37650,37650,37650,37650,0
|
|
20230804,165200,5491239900,37650,37650,37650,37650,0
|
|
20230804,165100,5491239900,37650,37650,37650,37650,0
|
|
20230804,165000,5491239900,37650,37650,37650,37650,0
|
|
20230804,164900,5491239900,37650,37650,37650,37650,0
|
|
20230804,164800,5491239900,37650,37650,37650,37650,0
|
|
20230804,164700,5491239900,37650,37650,37650,37650,0
|
|
20230804,164600,5491239900,37650,37650,37650,37650,0
|
|
20230804,164500,5491239900,37650,37650,37650,37650,0
|
|
20230804,164400,5491239900,37650,37650,37650,37650,0
|
|
20230804,164300,5491239900,37650,37650,37650,37650,0
|
|
20230804,164200,5491239900,37650,37650,37650,37650,0
|
|
20230804,164100,5491239900,37650,37650,37650,37650,0
|
|
20230804,164000,5491239900,37650,37650,37650,37650,0
|
|
20230804,163900,5491239900,37650,37650,37650,37650,0
|
|
20230804,163800,5491239900,37650,37650,37650,37650,0
|
|
20230804,163700,5491239900,37650,37650,37650,37650,0
|
|
20230804,163600,5491239900,37650,37650,37650,37650,0
|
|
20230804,163500,5491239900,37650,37650,37650,37650,0
|
|
20230804,163400,5491239900,37650,37650,37650,37650,7222
|
|
20230804,163300,5491239900,37650,37650,37650,37650,0
|
|
20230804,163200,5491239900,37650,37650,37650,37650,0
|
|
20230804,163100,5491239900,37650,37650,37650,37650,0
|
|
20230804,163000,5491239900,37650,37650,37650,37650,0
|
|
20230804,162900,5491239900,37650,37650,37650,37650,0
|
|
20230804,162800,5491239900,37650,37650,37650,37650,0
|
|
20230804,162700,5491239900,37650,37650,37650,37650,0
|
|
20230804,162600,5491239900,37650,37650,37650,37650,0
|
|
20230804,162500,5491239900,37650,37650,37650,37650,0
|
|
20230804,162400,5491239900,37650,37650,37650,37650,0
|
|
20230804,162300,5491239900,37650,37650,37650,37650,0
|
|
20230804,162200,5491239900,37650,37650,37650,37650,0
|
|
20230804,162100,5491239900,37650,37650,37650,37650,0
|
|
20230804,162000,5491239900,37650,37650,37650,37650,0
|
|
20230804,161900,5491239900,37650,37650,37650,37650,0
|
|
20230804,161800,5491239900,37650,37650,37650,37650,0
|
|
20230804,161700,5491239900,37650,37650,37650,37650,0
|
|
20230804,161600,5491239900,37650,37650,37650,37650,0
|
|
20230804,161500,5491239900,37650,37650,37650,37650,0
|
|
20230804,161400,5491239900,37650,37650,37650,37650,0
|
|
20230804,161300,5491239900,37650,37650,37650,37650,0
|
|
20230804,161200,5491239900,37650,37650,37650,37650,0
|
|
20230804,161100,5491239900,37650,37650,37650,37650,0
|
|
20230804,161000,5491239900,37650,37650,37650,37650,0
|
|
20230804,160900,5491239900,37650,37650,37650,37650,0
|
|
20230804,160800,5491239900,37650,37650,37650,37650,0
|
|
20230804,160700,5491239900,37650,37650,37650,37650,0
|
|
20230804,160600,5491239900,37650,37650,37650,37650,0
|
|
20230804,160500,5491239900,37650,37650,37650,37650,0
|
|
20230804,160400,5491239900,37650,37650,37650,37650,7222
|
|
20230804,160300,5491239900,37650,37650,37650,37650,0
|
|
20230804,160200,5491239900,37650,37650,37650,37650,0
|
|
20230804,160100,5491239900,37650,37650,37650,37650,0
|
|
20230804,160000,5491239900,37650,37650,37650,37650,0
|
|
20230804,155900,5491239900,37650,37650,37650,37650,0
|
|
20230804,155800,5491239900,37650,37650,37650,37650,0
|
|
20230804,155700,5491239900,37650,37650,37650,37650,0
|
|
20230804,155600,5491239900,37650,37650,37650,37650,0
|
|
20230804,155500,5491239900,37650,37650,37650,37650,0
|
|
20230804,155400,5491239900,37650,37650,37650,37650,0
|
|
20230804,155300,5491239900,37650,37650,37650,37650,0
|
|
20230804,155200,5491239900,37650,37650,37650,37650,0
|
|
20230804,155100,5491239900,37650,37650,37650,37650,0
|
|
20230804,155000,5491239900,37650,37650,37650,37650,0
|
|
20230804,154900,5491239900,37650,37650,37650,37650,0
|
|
20230804,154800,5491239900,37650,37650,37650,37650,0
|
|
20230804,154700,5491239900,37650,37650,37650,37650,0
|
|
20230804,154600,5491239900,37650,37650,37650,37650,0
|
|
20230804,154500,5491239900,37650,37650,37650,37650,0
|
|
20230804,154400,5491239900,37650,37650,37650,37650,0
|
|
20230804,154300,5491239900,37650,37650,37650,37650,0
|
|
20230804,154200,5491239900,37650,37650,37650,37650,0
|
|
20230804,154100,5491239900,37650,37650,37650,37650,0
|
|
20230804,154000,5491239900,37650,37650,37650,37650,0
|
|
20230804,153900,5491239900,37650,37650,37650,37650,0
|
|
20230804,153800,5491239900,37650,37650,37650,37650,0
|
|
20230804,153700,5491239900,37650,37650,37650,37650,0
|
|
20230804,153600,5491239900,37650,37650,37650,37650,0
|
|
20230804,153500,5491239900,37650,37650,37650,37650,0
|
|
20230804,153400,5491239900,37650,37650,37650,37650,7222
|
|
20230804,153300,5491239900,37650,37650,37650,37650,0
|
|
20230804,153200,5491239900,37650,37650,37650,37650,0
|
|
20230804,153100,5491239900,37650,37650,37650,37650,0
|
|
20230804,153000,5491239900,37650,37650,37650,37650,7222
|
|
20230804,152900,5219331600,37350,37350,37350,37350,0
|
|
20230804,152800,5219331600,37350,37350,37350,37350,0
|
|
20230804,152700,5219331600,37350,37350,37350,37350,0
|
|
20230804,152600,5219331600,37350,37350,37350,37350,0
|
|
20230804,152500,5219331600,37350,37350,37350,37350,0
|
|
20230804,152400,5219331600,37350,37350,37350,37350,0
|
|
20230804,152300,5219331600,37350,37350,37350,37350,0
|
|
20230804,152200,5219331600,37350,37350,37350,37350,0
|
|
20230804,152100,5219331600,37350,37350,37350,37350,0
|
|
20230804,152000,5219331600,37350,37350,37350,37350,0
|
|
20230804,151900,5219331600,37350,37250,37600,37250,6410
|
|
20230804,151800,4979974950,37250,37200,37250,37200,702
|
|
20230804,151700,4953834150,37200,37200,37250,37200,294
|
|
20230804,151600,4942897150,37250,37200,37250,37100,428
|
|
20230804,151500,4926978600,37200,37050,37200,37050,1373
|
|
20230804,151400,4876037750,37150,37100,37150,37050,695
|
|
20230804,151300,4850270850,37100,37100,37150,37050,52
|
|
20230804,151200,4848341700,37100,37200,37200,37100,1159
|
|
20230804,151100,4805316150,37150,37200,37200,37150,167
|
|
20230804,151000,4799111650,37150,37150,37200,37150,163
|
|
20230804,150900,4793056100,37150,37150,37200,37100,293
|
|
20230804,150800,4782171650,37150,37150,37200,37150,45
|
|
20230804,150700,4780499100,37150,37200,37200,37100,247
|
|
20230804,150600,4771323050,37150,37200,37200,37150,318
|
|
20230804,150500,4759503950,37200,37150,37200,37100,488
|
|
20230804,150400,4741373600,37150,37200,37200,37100,382
|
|
20230804,150300,4727182400,37200,37200,37200,37200,522
|
|
20230804,150200,4707764000,37250,37300,37300,37250,233
|
|
20230804,150100,4699083500,37300,37150,37300,37100,1608
|
|
20230804,150000,4639281800,37150,37100,37150,37050,1771
|
|
20230804,145900,4573581350,37100,37100,37100,37050,472
|
|
20230804,145800,4556085050,37050,37100,37100,37050,556
|
|
20230804,145700,4535469350,37100,37000,37100,37000,404
|
|
20230804,145600,4520497650,37000,37050,37100,37000,1118
|
|
20230804,145500,4479090650,37050,37050,37100,37000,784
|
|
20230804,145400,4450056500,37050,37100,37150,37050,1822
|
|
20230804,145300,4382490300,37100,37150,37150,37050,109
|
|
20230804,145200,4378445550,37150,37250,37250,37050,729
|
|
20230804,145100,4351365100,37300,37250,37300,37250,1218
|
|
20230804,145000,4305974750,37250,36950,37300,36950,6847
|
|
20230804,144900,4052262100,36950,36850,36950,36850,2885
|
|
20230804,144800,3945820050,36900,36850,36900,36800,2079
|
|
20230804,144700,3869173800,36850,36750,36850,36700,1167
|
|
20230804,144600,3826231550,36700,36500,36700,36500,1992
|
|
20230804,144500,3753467350,36450,36450,36450,36450,285
|
|
20230804,144400,3743079100,36450,36450,36450,36450,6
|
|
20230804,144300,3742860400,36400,36400,36400,36400,147
|
|
20230804,144200,3737509600,36400,36400,36400,36400,3
|
|
20230804,144100,3737400400,36400,36300,36400,36300,109
|
|
20230804,144000,3733438300,36300,36350,36350,36300,250
|
|
20230804,143900,3724353800,36350,36400,36400,36350,293
|
|
20230804,143800,3713689000,36400,36400,36400,36400,17
|
|
20230804,143700,3713070200,36400,36400,36400,36400,147
|
|
20230804,143600,3707719400,36400,36450,36450,36400,56
|
|
20230804,143500,3705680950,36400,36400,36450,36400,825
|
|
20230804,143400,3675645900,36400,36400,36400,36400,250
|
|
20230804,143300,3666545900,36450,36450,36450,36450,0
|
|
20230804,143200,3666545900,36450,36400,36450,36400,103
|
|
20230804,143100,3662796600,36400,36400,36400,36400,3
|
|
20230804,143000,3662687400,36400,36400,36450,36400,255
|
|
20230804,142900,3653405350,36400,36450,36450,36400,24
|
|
20230804,142800,3652530700,36450,36400,36450,36400,18
|
|
20230804,142700,3651875150,36400,36400,36400,36400,1
|
|
20230804,142600,3651838750,36400,36400,36400,36300,109
|
|
20230804,142500,3647871550,36400,36400,36400,36400,1
|
|
20230804,142400,3647835150,36400,36450,36450,36300,26
|
|
20230804,142300,3646889750,36250,36250,36250,36250,9
|
|
20230804,142200,3646563500,36450,36350,36450,36250,662
|
|
20230804,142100,3622484000,36300,36500,36500,36300,501
|
|
20230804,142000,3604282600,36450,36450,36450,36450,68
|
|
20230804,141900,3601804000,36500,36450,36500,36450,6
|
|
20230804,141800,3601585150,36450,36500,36500,36450,5
|
|
20230804,141700,3601402850,36450,36500,36500,36450,21
|
|
20230804,141600,3600637300,36450,36450,36500,36450,25
|
|
20230804,141500,3599725950,36500,36450,36500,36450,54
|
|
20230804,141400,3597757450,36500,36400,36500,36400,1110
|
|
20230804,141300,3557310550,36350,36400,36400,36350,6
|
|
20230804,141200,3557092200,36400,36400,36400,36400,19
|
|
20230804,141100,3556400600,36450,36450,36450,36400,14
|
|
20230804,141000,3555890450,36450,36350,36450,36350,5
|
|
20230804,140900,3555708350,36450,36350,36450,36350,55
|
|
20230804,140800,3553707900,36450,36400,36450,36400,1368
|
|
20230804,140700,3503906650,36400,36350,36400,36350,11
|
|
20230804,140600,3503506750,36400,36400,36400,36400,23
|
|
20230804,140500,3502669550,36400,36400,36400,36400,10
|
|
20230804,140400,3502305550,36400,36400,36400,36400,372
|
|
20230804,140300,3488764750,36400,36400,36400,36350,505
|
|
20230804,140200,3470383100,36350,36350,36350,36350,16
|
|
20230804,140100,3469801500,36400,36400,36400,36400,14
|
|
20230804,140000,3469291900,36400,36350,36400,36350,111
|
|
20230804,135900,3465256400,36350,36300,36350,36300,107
|
|
20230804,135800,3461370200,36300,36300,36300,36300,459
|
|
20230804,135700,3444708500,36300,36300,36300,36250,346
|
|
20230804,135600,3432152400,36250,36250,36250,36250,60
|
|
20230804,135500,3429977400,36250,36300,36300,36250,12
|
|
20230804,135400,3429542300,36300,36300,36300,36050,852
|
|
20230804,135300,3398717550,36300,36300,36300,36250,162
|
|
20230804,135200,3392838850,36300,36250,36300,36250,709
|
|
20230804,135100,3367103500,36300,36200,36300,36200,172
|
|
20230804,135000,3360868050,36250,36200,36250,36200,43
|
|
20230804,134900,3359311350,36200,36200,36200,36200,5
|
|
20230804,134800,3359130350,36200,36100,36200,36100,15
|
|
20230804,134700,3358588200,36100,36100,36100,36100,1
|
|
20230804,134600,3358552100,36100,36100,36100,36100,0
|
|
20230804,134500,3358552100,36100,36000,36100,36000,131
|
|
20230804,134400,3353834600,35950,35950,35950,35950,22
|
|
20230804,134300,3353043700,36000,35950,36000,35950,20
|
|
20230804,134200,3352324050,35950,36000,36000,35950,44
|
|
20230804,134100,3350742200,35950,35950,35950,35950,151
|
|
20230804,134000,3345313750,35950,36000,36000,35950,14
|
|
20230804,133900,3344810400,35950,35950,36000,35950,29
|
|
20230804,133800,3343767800,35950,35950,35950,35850,372
|
|
20230804,133700,3330397100,35900,35950,35950,35900,105
|
|
20230804,133600,3326627100,35950,35900,35950,35900,15
|
|
20230804,133500,3326088550,35900,35900,35900,35900,218
|
|
20230804,133400,3318262350,35950,35950,35950,35950,66
|
|
20230804,133300,3315889650,35950,36000,36000,35950,138
|
|
20230804,133200,3310925800,36000,36050,36050,36000,55
|
|
20230804,133100,3308943100,36050,36050,36050,36050,1
|
|
20230804,133000,3308907050,36050,36050,36050,36050,13
|
|
20230804,132900,3308438400,36050,36050,36050,36050,25
|
|
20230804,132800,3307537150,36050,36050,36050,36050,9
|
|
20230804,132700,3307212700,36100,36100,36100,36100,2
|
|
20230804,132600,3307140500,35950,36050,36050,35950,326
|
|
20230804,132500,3295406450,36050,36050,36050,36050,11
|
|
20230804,132400,3295009900,36050,36050,36050,36050,20
|
|
20230804,132300,3294288900,36100,36050,36150,36000,295
|
|
20230804,132200,3283651200,36050,36200,36200,36050,260
|
|
20230804,132100,3274258900,36250,36200,36250,36150,47
|
|
20230804,132000,3272557200,36150,36300,36300,36150,117
|
|
20230804,131900,3268321450,36300,36250,36300,36200,225
|
|
20230804,131800,3260169400,36300,36300,36300,36300,11
|
|
20230804,131700,3259770100,36300,36300,36300,36300,211
|
|
20230804,131600,3252110800,36250,36250,36250,36250,0
|
|
20230804,131500,3252110800,36250,36250,36250,36250,6
|
|
20230804,131400,3251893300,36200,36200,36200,36200,101
|
|
20230804,131300,3248237100,36200,36200,36200,36200,150
|
|
20230804,131200,3242807100,36150,36150,36150,36150,0
|
|
20230804,131100,3242807100,36150,36150,36150,36150,13
|
|
20230804,131000,3242337150,36150,36200,36200,36150,17
|
|
20230804,130900,3241722550,36250,36200,36250,36200,2
|
|
20230804,130800,3241650100,36200,36200,36200,36200,131
|
|
20230804,130700,3236907900,36200,36200,36200,36200,28
|
|
20230804,130600,3235894300,36200,36250,36250,36200,33
|
|
20230804,130500,3234698200,36250,36200,36250,36200,43
|
|
20230804,130400,3233141550,36200,36200,36200,36200,1
|
|
20230804,130300,3233105350,36200,36200,36200,36200,0
|
|
20230804,130200,3233105350,36200,36200,36200,36200,89
|
|
20230804,130100,3229883550,36200,36200,36200,36150,17
|
|
20230804,130000,3229268650,36150,36200,36200,36150,3
|
|
20230804,125900,3229160150,36200,36200,36200,36200,10
|
|
20230804,125800,3228798150,36150,36150,36150,36150,60
|
|
20230804,125700,3226629150,36200,36200,36200,36200,1
|
|
20230804,125600,3226592950,36150,36150,36150,36150,0
|
|
20230804,125500,3226592950,36150,36150,36150,36150,7
|
|
20230804,125400,3226339900,36150,36350,36350,36150,351
|
|
20230804,125300,3213630250,36350,36400,36400,36350,21
|
|
20230804,125200,3212866350,36400,36400,36400,36400,1
|
|
20230804,125100,3212829950,36400,36400,36400,36400,0
|
|
20230804,125000,3212829950,36400,36400,36400,36400,42
|
|
20230804,124900,3211301150,36400,36400,36400,36400,20
|
|
20230804,124800,3210573150,36400,36400,36400,36400,2
|
|
20230804,124700,3210500350,36400,36400,36400,36400,6
|
|
20230804,124600,3210281950,36400,36450,36450,36400,4
|
|
20230804,124500,3210136250,36450,36450,36450,36450,33
|
|
20230804,124400,3208933400,36300,36400,36400,36300,33
|
|
20230804,124300,3207732500,36400,36450,36450,36400,27
|
|
20230804,124200,3206749600,36450,36450,36450,36450,11
|
|
20230804,124100,3206348650,36450,36500,36500,36450,30
|
|
20230804,124000,3205255000,36500,36500,36550,36500,15
|
|
20230804,123900,3204707450,36450,36450,36500,36450,26
|
|
20230804,123800,3203759700,36450,36300,36450,36300,5
|
|
20230804,123700,3203577850,36200,36200,36200,36200,0
|
|
20230804,123600,3203577850,36200,36250,36250,36150,60
|
|
20230804,123500,3201405850,36300,36250,36300,36250,2
|
|
20230804,123400,3201333300,36250,36200,36250,36050,256
|
|
20230804,123300,3192089550,36200,36200,36200,36200,0
|
|
20230804,123200,3192089550,36200,36200,36200,36200,0
|
|
20230804,123100,3192089550,36200,36150,36200,36050,117
|
|
20230804,123000,3187857500,36100,36250,36250,36100,227
|
|
20230804,122900,3179653750,36250,36400,36400,36250,117
|
|
20230804,122800,3175402700,36400,36350,36400,36350,304
|
|
20230804,122700,3164351650,36250,36100,36250,36050,227
|
|
20230804,122600,3156164800,36100,36150,36150,36100,178
|
|
20230804,122500,3149735850,36150,36200,36200,36150,113
|
|
20230804,122400,3145646000,36200,36200,36200,36150,344
|
|
20230804,122300,3133198800,36200,36200,36200,36200,0
|
|
20230804,122200,3133198800,36200,36300,36300,36200,84
|
|
20230804,122100,3130153150,36350,36200,36350,36150,91
|
|
20230804,122000,3126855900,36150,36400,36400,36100,780
|
|
20230804,121900,3098640400,36450,36500,36500,36450,180
|
|
20230804,121800,3092071550,36550,36600,36650,36550,889
|
|
20230804,121700,3059548350,36650,36700,36700,36650,415
|
|
20230804,121600,3044326150,36750,36800,36800,36750,140
|
|
20230804,121500,3039177350,36700,36700,36700,36700,739
|
|
20230804,121400,3012056050,36750,36850,36850,36750,373
|
|
20230804,121300,2998332450,36850,36850,36850,36850,90
|
|
20230804,121200,2995015950,36850,36900,36900,36850,246
|
|
20230804,121100,2985942450,36850,36850,36950,36850,1565
|
|
20230804,121000,2928195250,36850,36800,36900,36800,1214
|
|
20230804,120900,2883471800,36850,36600,36850,36600,1936
|
|
20230804,120800,2812297050,36600,36450,36650,36450,1280
|
|
20230804,120700,2765468800,36450,36450,36450,36450,219
|
|
20230804,120600,2757486250,36450,36450,36450,36450,40
|
|
20230804,120500,2756028250,36450,36450,36450,36450,3
|
|
20230804,120400,2755918900,36500,36500,36500,36500,16
|
|
20230804,120300,2755334900,36500,36550,36550,36500,83
|
|
20230804,120200,2752304700,36550,36550,36550,36550,30
|
|
20230804,120100,2751208200,36550,36550,36550,36550,152
|
|
20230804,120000,2745652600,36550,36550,36550,36550,350
|
|
20230804,115900,2732860100,36550,36550,36550,36550,275
|
|
20230804,115800,2722808850,36600,36450,36600,36450,1100
|
|
20230804,115700,2682598500,36400,36300,36400,36300,138
|
|
20230804,115600,2677576300,36300,36300,36300,36300,0
|
|
20230804,115500,2677576300,36300,36250,36300,36250,85
|
|
20230804,115400,2674490900,36250,36250,36250,36250,0
|
|
20230804,115300,2674490900,36250,36250,36250,36250,8
|
|
20230804,115200,2674200900,36250,36250,36250,36250,16
|
|
20230804,115100,2673620900,36250,36250,36250,36250,40
|
|
20230804,115000,2672170900,36250,36250,36250,36250,42
|
|
20230804,114900,2670648400,36200,36200,36200,36200,1
|
|
20230804,114800,2670612200,36250,36300,36300,36250,28
|
|
20230804,114700,2669596550,36300,36300,36300,36300,1
|
|
20230804,114600,2669560250,36250,36250,36250,36250,132
|
|
20230804,114500,2664775250,36300,36300,36300,36300,30
|
|
20230804,114400,2663686250,36250,36250,36250,36250,14
|
|
20230804,114300,2663178750,36200,36200,36200,36200,107
|
|
20230804,114200,2659305350,36200,36200,36200,36200,6
|
|
20230804,114100,2659088150,36200,36150,36200,36150,29
|
|
20230804,114000,2658039750,36150,36150,36150,36150,40
|
|
20230804,113900,2656593750,36000,36000,36000,36000,0
|
|
20230804,113800,2656593750,36000,36050,36050,36000,200
|
|
20230804,113700,2649391800,36050,36100,36100,36000,279
|
|
20230804,113600,2639335700,36150,36200,36200,36100,184
|
|
20230804,113500,2632685950,36200,36150,36200,36150,47
|
|
20230804,113400,2630985550,36150,36150,36150,36150,105
|
|
20230804,113300,2627189800,36150,36300,36300,36150,350
|
|
20230804,113200,2614501650,36350,36350,36350,36350,338
|
|
20230804,113100,2602215350,36300,36350,36350,36300,9
|
|
20230804,113000,2601888450,36300,36300,36300,36300,17
|
|
20230804,112900,2601271350,36300,36300,36300,36300,0
|
|
20230804,112800,2601271350,36300,36350,36350,36300,351
|
|
20230804,112700,2588528800,36300,36500,36500,36300,120
|
|
20230804,112600,2584161750,36500,36650,36650,36500,520
|
|
20230804,112500,2565136750,36650,36600,36650,36600,62
|
|
20230804,112400,2562867050,36650,36650,36700,36600,173
|
|
20230804,112300,2556525550,36600,36500,36600,36500,195
|
|
20230804,112200,2549398750,36500,36500,36500,36400,1212
|
|
20230804,112100,2505224850,36500,36350,36550,36350,306
|
|
20230804,112000,2494069750,36250,36250,36250,36250,1
|
|
20230804,111900,2494033500,36250,36150,36250,36150,116
|
|
20230804,111800,2489834350,36150,36150,36150,36150,64
|
|
20230804,111700,2487520750,36200,36200,36250,36200,52
|
|
20230804,111600,2485638250,36200,36250,36250,36200,18
|
|
20230804,111500,2484986050,36250,36250,36250,36250,0
|
|
20230804,111400,2484986050,36250,36100,36250,36100,48
|
|
20230804,111300,2483253000,36100,36150,36150,36100,10
|
|
20230804,111200,2482891950,36150,36200,36200,36150,5
|
|
20230804,111100,2482711150,36100,36100,36100,36100,40
|
|
20230804,111000,2481267150,36100,36050,36100,36050,121
|
|
20230804,110900,2476899350,36050,36150,36150,36050,234
|
|
20230804,110800,2468449200,36150,36350,36350,36150,386
|
|
20230804,110700,2454475300,36500,36550,36600,36500,323
|
|
20230804,110600,2442679750,36500,36500,36500,36400,329
|
|
20230804,110500,2430683900,36500,36400,36500,36400,152
|
|
20230804,110400,2425142800,36400,36250,36400,36250,287
|
|
20230804,110300,2414730050,36200,36200,36200,36200,1
|
|
20230804,110200,2414693850,36150,36150,36150,36150,100
|
|
20230804,110100,2411078850,36150,36150,36150,36150,1
|
|
20230804,110000,2411042700,36200,36100,36200,36100,272
|
|
20230804,105900,2401216350,36100,36200,36200,36100,158
|
|
20230804,105800,2395499850,36100,36100,36100,36100,0
|
|
20230804,105700,2395499850,36100,36150,36150,36100,143
|
|
20230804,105600,2390330900,36150,36150,36150,36150,77
|
|
20230804,105500,2387547350,36150,36250,36250,36150,163
|
|
20230804,105400,2381647900,36300,36300,36300,36300,4
|
|
20230804,105300,2381502700,36300,36300,36300,36250,72
|
|
20230804,105200,2378891400,36300,36300,36300,36300,120
|
|
20230804,105100,2374535400,36300,36300,36300,36300,60
|
|
20230804,105000,2372357400,36300,36350,36350,36300,65
|
|
20230804,104900,2369995150,36350,36350,36350,36350,150
|
|
20230804,104800,2364542650,36350,36350,36350,36350,16
|
|
20230804,104700,2363961050,36400,36450,36450,36400,445
|
|
20230804,104600,2347752200,36500,36500,36500,36500,30
|
|
20230804,104500,2346657200,36500,36500,36500,36500,92
|
|
20230804,104400,2343299200,36450,36600,36600,36450,1169
|
|
20230804,104300,2300627300,36700,36800,36800,36650,2747
|
|
20230804,104200,2199891250,36750,36750,36750,36750,58
|
|
20230804,104100,2197759750,36750,36800,36800,36750,279
|
|
20230804,104000,2187501100,36800,36800,36850,36800,804
|
|
20230804,103900,2157895850,36800,36750,36800,36750,173
|
|
20230804,103800,2151538050,36800,36800,36800,36750,944
|
|
20230804,103700,2116804400,36800,36750,36900,36750,1007
|
|
20230804,103600,2079725100,36750,36650,36750,36600,774
|
|
20230804,103500,2051334550,36700,36400,36700,36400,3148
|
|
20230804,103400,1936474150,36400,36350,36400,36350,301
|
|
20230804,103300,1925520000,36350,36300,36350,36300,1009
|
|
20230804,103200,1888860500,36300,36250,36350,36150,174
|
|
20230804,103100,1882557950,36350,36400,36400,36250,260
|
|
20230804,103000,1873107000,36400,36400,36400,36400,170
|
|
20230804,102900,1866919000,36350,36300,36350,36300,712
|
|
20230804,102800,1841049100,36200,36350,36350,36200,28
|
|
20230804,102700,1840032200,36350,36100,36350,36100,7
|
|
20230804,102600,1839778200,36050,36250,36250,36050,117
|
|
20230804,102500,1835558150,36250,36350,36350,36250,20
|
|
20230804,102400,1834831950,36350,36400,36400,36350,132
|
|
20230804,102300,1830033700,36350,36400,36400,36350,225
|
|
20230804,102200,1821850950,36350,36350,36400,36250,341
|
|
20230804,102100,1809473500,36400,36300,36500,36300,3975
|
|
20230804,102000,1664636550,36350,36100,36350,36100,1090
|
|
20230804,101900,1625123800,36100,36050,36100,36000,107
|
|
20230804,101800,1621266200,36050,36050,36050,36050,36
|
|
20230804,101700,1619968400,36050,36050,36050,36050,397
|
|
20230804,101600,1605656550,36000,36000,36000,36000,28
|
|
20230804,101500,1604648550,35950,35950,35950,35950,938
|
|
20230804,101400,1570927450,35950,35950,35950,35950,233
|
|
20230804,101300,1562551100,35950,35950,35950,35950,142
|
|
20230804,101200,1557446200,36000,36050,36050,36000,227
|
|
20230804,101100,1549266050,36050,36050,36050,36050,51
|
|
20230804,101000,1547427500,36050,35950,36050,35950,14
|
|
20230804,100900,1546923800,35950,35950,35950,35950,270
|
|
20230804,100800,1537217300,35950,36000,36000,35950,69
|
|
20230804,100700,1534734700,36050,36100,36150,36050,123
|
|
20230804,100600,1530298050,36050,35900,36050,35900,517
|
|
20230804,100500,1511701100,35900,35900,35900,35800,127
|
|
20230804,100400,1507141900,35800,35750,35800,35750,54
|
|
20230804,100300,1505209700,35750,35750,35750,35750,0
|
|
20230804,100200,1505209700,35750,35700,35750,35700,12
|
|
20230804,100100,1504780900,35700,35700,35700,35700,5
|
|
20230804,100000,1504602400,35700,35800,35800,35700,47
|
|
20230804,095900,1502924400,35750,35750,35750,35750,100
|
|
20230804,095800,1499349400,35850,35850,35850,35850,0
|
|
20230804,095700,1499349400,35850,35650,35850,35650,230
|
|
20230804,095600,1491147900,35600,35650,35650,35600,41
|
|
20230804,095500,1489687050,35600,35750,35750,35600,298
|
|
20230804,095400,1479061150,35750,35850,35950,35750,226
|
|
20230804,095300,1470955950,35950,35950,35950,35950,313
|
|
20230804,095200,1459703600,35950,35850,35950,35850,85
|
|
20230804,095100,1456655200,35950,35900,35950,35900,220
|
|
20230804,095000,1448756450,35900,35900,35950,35900,144
|
|
20230804,094900,1443586300,35950,35950,35950,35950,117
|
|
20230804,094800,1439380150,36000,36050,36050,36000,86
|
|
20230804,094700,1436283650,36050,36000,36100,36000,1021
|
|
20230804,094600,1399526450,36150,36100,36150,35950,351
|
|
20230804,094500,1386867450,36200,36150,36200,36100,214
|
|
20230804,094400,1379135000,36200,36250,36250,36100,626
|
|
20230804,094300,1356468500,36250,36200,36250,36200,386
|
|
20230804,094200,1342493100,36200,36350,36350,36200,1089
|
|
20230804,094100,1302962700,36350,36300,36350,36200,1348
|
|
20230804,094000,1254017150,36300,36050,36300,36050,2888
|
|
20230804,093900,1149513200,36050,36000,36100,36000,1083
|
|
20230804,093800,1110441200,36000,35950,36000,35950,361
|
|
20230804,093700,1097453350,35950,35850,35950,35800,722
|
|
20230804,093600,1071542350,35850,35750,35850,35750,201
|
|
20230804,093500,1064346300,35750,35700,35750,35700,234
|
|
20230804,093400,1055989300,35750,35700,35750,35650,190
|
|
20230804,093300,1049206750,35700,35450,35700,35450,268
|
|
20230804,093200,1039674250,35450,35400,35450,35400,54
|
|
20230804,093100,1037761450,35400,35450,35450,35400,317
|
|
20230804,093000,1026526250,35400,35500,35550,35400,301
|
|
20230804,092900,1015855350,35500,35500,35500,35400,429
|
|
20230804,092800,1000638600,35500,35550,35550,35500,208
|
|
20230804,092700,993254550,35550,35600,35600,35550,191
|
|
20230804,092600,986462750,35650,35600,35650,35550,42
|
|
20230804,092500,984966350,35600,35550,35600,35500,227
|
|
20230804,092400,976900800,35550,35500,35700,35500,224
|
|
20230804,092300,968925000,35600,35450,35600,35450,545
|
|
20230804,092200,949563000,35450,35650,35650,35450,1012
|
|
20230804,092100,913640650,35750,35700,35750,35650,46
|
|
20230804,092000,911999600,35700,35600,35700,35550,356
|
|
20230804,091900,899316400,35600,35600,35700,35500,958
|
|
20230804,091800,865212550,35650,35700,35700,35600,404
|
|
20230804,091700,850818000,35700,35750,35800,35600,1022
|
|
20230804,091600,814340350,35750,35750,35750,35750,235
|
|
20230804,091500,805939100,35750,35850,35900,35750,496
|
|
20230804,091400,788169000,35900,35900,35900,35850,428
|
|
20230804,091300,772815450,35900,35900,35950,35850,143
|
|
20230804,091200,767682750,35900,36250,36250,35750,877
|
|
20230804,091100,736079100,36250,36000,36250,36000,1795
|
|
20230804,091000,671201300,36050,35650,36050,35650,838
|
|
20230804,090900,641088600,35650,35600,35800,35600,627
|
|
20230804,090800,618746200,35600,35850,35900,35600,1489
|
|
20230804,090700,565486850,35900,36100,36100,35800,1713
|
|
20230804,090600,503888350,36200,36200,36350,36100,2566
|
|
20230804,090500,410868250,36250,35450,36400,35450,3958
|
|
20230804,090400,268516000,35500,35150,35550,35150,1873
|
|
20230804,090300,202214450,35250,35000,35300,35000,1043
|
|
20230804,090200,165497400,35150,34900,35150,34800,832
|
|
20230804,090100,136375050,34900,34850,34950,34850,385
|
|
20230804,090000,122929500,34700,34800,34850,34700,3390
|