692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,202900,3833902250,30350,30350,30350,30350,2396
|
|
20230821,202800,3833902250,30350,30350,30350,30350,0
|
|
20230821,202700,3833902250,30350,30350,30350,30350,0
|
|
20230821,202600,3833902250,30350,30350,30350,30350,0
|
|
20230821,202500,3833902250,30350,30350,30350,30350,0
|
|
20230821,202400,3833902250,30350,30350,30350,30350,0
|
|
20230821,202300,3833902250,30350,30350,30350,30350,0
|
|
20230821,202200,3833902250,30350,30350,30350,30350,0
|
|
20230821,202100,3833902250,30350,30350,30350,30350,0
|
|
20230821,202000,3833902250,30350,30350,30350,30350,0
|
|
20230821,201900,3833902250,30350,30350,30350,30350,0
|
|
20230821,201800,3833902250,30350,30350,30350,30350,0
|
|
20230821,201700,3833902250,30350,30350,30350,30350,0
|
|
20230821,201600,3833902250,30350,30350,30350,30350,0
|
|
20230821,201500,3833902250,30350,30350,30350,30350,0
|
|
20230821,201400,3833902250,30350,30350,30350,30350,0
|
|
20230821,201300,3833902250,30350,30350,30350,30350,0
|
|
20230821,201200,3833902250,30350,30350,30350,30350,0
|
|
20230821,201100,3833902250,30350,30350,30350,30350,0
|
|
20230821,201000,3833902250,30350,30350,30350,30350,0
|
|
20230821,200900,3833902250,30350,30350,30350,30350,0
|
|
20230821,200800,3833902250,30350,30350,30350,30350,0
|
|
20230821,200700,3833902250,30350,30350,30350,30350,0
|
|
20230821,200600,3833902250,30350,30350,30350,30350,0
|
|
20230821,200500,3833902250,30350,30350,30350,30350,0
|
|
20230821,200400,3833902250,30350,30350,30350,30350,0
|
|
20230821,200300,3833902250,30350,30350,30350,30350,0
|
|
20230821,200200,3833902250,30350,30350,30350,30350,0
|
|
20230821,200100,3833902250,30350,30350,30350,30350,0
|
|
20230821,200000,3833902250,30350,30350,30350,30350,0
|
|
20230821,195900,3833902250,30350,30350,30350,30350,2396
|
|
20230821,195800,3833902250,30350,30350,30350,30350,0
|
|
20230821,195700,3833902250,30350,30350,30350,30350,0
|
|
20230821,195600,3833902250,30350,30350,30350,30350,0
|
|
20230821,195500,3833902250,30350,30350,30350,30350,0
|
|
20230821,195400,3833902250,30350,30350,30350,30350,0
|
|
20230821,195300,3833902250,30350,30350,30350,30350,0
|
|
20230821,195200,3833902250,30350,30350,30350,30350,0
|
|
20230821,195100,3833902250,30350,30350,30350,30350,0
|
|
20230821,195000,3833902250,30350,30350,30350,30350,0
|
|
20230821,194900,3833902250,30350,30350,30350,30350,0
|
|
20230821,194800,3833902250,30350,30350,30350,30350,0
|
|
20230821,194700,3833902250,30350,30350,30350,30350,0
|
|
20230821,194600,3833902250,30350,30350,30350,30350,0
|
|
20230821,194500,3833902250,30350,30350,30350,30350,0
|
|
20230821,194400,3833902250,30350,30350,30350,30350,0
|
|
20230821,194300,3833902250,30350,30350,30350,30350,0
|
|
20230821,194200,3833902250,30350,30350,30350,30350,0
|
|
20230821,194100,3833902250,30350,30350,30350,30350,0
|
|
20230821,194000,3833902250,30350,30350,30350,30350,0
|
|
20230821,193900,3833902250,30350,30350,30350,30350,0
|
|
20230821,193800,3833902250,30350,30350,30350,30350,0
|
|
20230821,193700,3833902250,30350,30350,30350,30350,0
|
|
20230821,193600,3833902250,30350,30350,30350,30350,0
|
|
20230821,193500,3833902250,30350,30350,30350,30350,0
|
|
20230821,193400,3833902250,30350,30350,30350,30350,0
|
|
20230821,193300,3833902250,30350,30350,30350,30350,0
|
|
20230821,193200,3833902250,30350,30350,30350,30350,0
|
|
20230821,193100,3833902250,30350,30350,30350,30350,0
|
|
20230821,193000,3833902250,30350,30350,30350,30350,0
|
|
20230821,192900,3833902250,30350,30350,30350,30350,2396
|
|
20230821,192800,3833902250,30350,30350,30350,30350,0
|
|
20230821,192700,3833902250,30350,30350,30350,30350,0
|
|
20230821,192600,3833902250,30350,30350,30350,30350,0
|
|
20230821,192500,3833902250,30350,30350,30350,30350,0
|
|
20230821,192400,3833902250,30350,30350,30350,30350,0
|
|
20230821,192300,3833902250,30350,30350,30350,30350,0
|
|
20230821,192200,3833902250,30350,30350,30350,30350,0
|
|
20230821,192100,3833902250,30350,30350,30350,30350,0
|
|
20230821,192000,3833902250,30350,30350,30350,30350,0
|
|
20230821,191900,3833902250,30350,30350,30350,30350,0
|
|
20230821,191800,3833902250,30350,30350,30350,30350,0
|
|
20230821,191700,3833902250,30350,30350,30350,30350,0
|
|
20230821,191600,3833902250,30350,30350,30350,30350,0
|
|
20230821,191500,3833902250,30350,30350,30350,30350,0
|
|
20230821,191400,3833902250,30350,30350,30350,30350,0
|
|
20230821,191300,3833902250,30350,30350,30350,30350,0
|
|
20230821,191200,3833902250,30350,30350,30350,30350,0
|
|
20230821,191100,3833902250,30350,30350,30350,30350,0
|
|
20230821,191000,3833902250,30350,30350,30350,30350,0
|
|
20230821,190900,3833902250,30350,30350,30350,30350,0
|
|
20230821,190800,3833902250,30350,30350,30350,30350,0
|
|
20230821,190700,3833902250,30350,30350,30350,30350,0
|
|
20230821,190600,3833902250,30350,30350,30350,30350,0
|
|
20230821,190500,3833902250,30350,30350,30350,30350,0
|
|
20230821,190400,3833902250,30350,30350,30350,30350,0
|
|
20230821,190300,3833902250,30350,30350,30350,30350,0
|
|
20230821,190200,3833902250,30350,30350,30350,30350,0
|
|
20230821,190100,3833902250,30350,30350,30350,30350,0
|
|
20230821,190000,3833902250,30350,30350,30350,30350,0
|
|
20230821,185900,3833902250,30350,30350,30350,30350,2396
|
|
20230821,185800,3833902250,30350,30350,30350,30350,0
|
|
20230821,185700,3833902250,30350,30350,30350,30350,0
|
|
20230821,185600,3833902250,30350,30350,30350,30350,0
|
|
20230821,185500,3833902250,30350,30350,30350,30350,0
|
|
20230821,185400,3833902250,30350,30350,30350,30350,0
|
|
20230821,185300,3833902250,30350,30350,30350,30350,0
|
|
20230821,185200,3833902250,30350,30350,30350,30350,0
|
|
20230821,185100,3833902250,30350,30350,30350,30350,0
|
|
20230821,185000,3833902250,30350,30350,30350,30350,0
|
|
20230821,184900,3833902250,30350,30350,30350,30350,0
|
|
20230821,184800,3833902250,30350,30350,30350,30350,0
|
|
20230821,184700,3833902250,30350,30350,30350,30350,0
|
|
20230821,184600,3833902250,30350,30350,30350,30350,0
|
|
20230821,184500,3833902250,30350,30350,30350,30350,0
|
|
20230821,184400,3833902250,30350,30350,30350,30350,0
|
|
20230821,184300,3833902250,30350,30350,30350,30350,0
|
|
20230821,184200,3833902250,30350,30350,30350,30350,0
|
|
20230821,184100,3833902250,30350,30350,30350,30350,0
|
|
20230821,184000,3833902250,30350,30350,30350,30350,0
|
|
20230821,183900,3833902250,30350,30350,30350,30350,0
|
|
20230821,183800,3833902250,30350,30350,30350,30350,0
|
|
20230821,183700,3833902250,30350,30350,30350,30350,0
|
|
20230821,183600,3833902250,30350,30350,30350,30350,0
|
|
20230821,183500,3833902250,30350,30350,30350,30350,0
|
|
20230821,183400,3833902250,30350,30350,30350,30350,0
|
|
20230821,183300,3833902250,30350,30350,30350,30350,0
|
|
20230821,183200,3833902250,30350,30350,30350,30350,0
|
|
20230821,183100,3833902250,30350,30350,30350,30350,0
|
|
20230821,183000,3833902250,30350,30350,30350,30350,0
|
|
20230821,182900,3833902250,30350,30350,30350,30350,2396
|
|
20230821,182800,3833902250,30350,30350,30350,30350,0
|
|
20230821,182700,3833902250,30350,30350,30350,30350,0
|
|
20230821,182600,3833902250,30350,30350,30350,30350,0
|
|
20230821,182500,3833902250,30350,30350,30350,30350,0
|
|
20230821,182400,3833902250,30350,30350,30350,30350,0
|
|
20230821,182300,3833902250,30350,30350,30350,30350,0
|
|
20230821,182200,3833902250,30350,30350,30350,30350,0
|
|
20230821,182100,3833902250,30350,30350,30350,30350,0
|
|
20230821,182000,3833902250,30350,30350,30350,30350,0
|
|
20230821,181900,3833902250,30350,30350,30350,30350,0
|
|
20230821,181800,3833902250,30350,30350,30350,30350,0
|
|
20230821,181700,3833902250,30350,30350,30350,30350,0
|
|
20230821,181600,3833902250,30350,30350,30350,30350,0
|
|
20230821,181500,3833902250,30350,30350,30350,30350,0
|
|
20230821,181400,3833902250,30350,30350,30350,30350,0
|
|
20230821,181300,3833902250,30350,30350,30350,30350,0
|
|
20230821,181200,3833902250,30350,30350,30350,30350,0
|
|
20230821,181100,3833902250,30350,30350,30350,30350,0
|
|
20230821,181000,3833902250,30350,30350,30350,30350,0
|
|
20230821,180900,3833902250,30350,30350,30350,30350,0
|
|
20230821,180800,3833902250,30350,30350,30350,30350,0
|
|
20230821,180700,3833902250,30350,30350,30350,30350,0
|
|
20230821,180600,3833902250,30350,30350,30350,30350,0
|
|
20230821,180500,3833902250,30350,30350,30350,30350,0
|
|
20230821,180400,3833902250,30350,30350,30350,30350,0
|
|
20230821,180300,3833902250,30350,30350,30350,30350,0
|
|
20230821,180200,3833902250,30350,30350,30350,30350,0
|
|
20230821,180100,3833902250,30350,30350,30350,30350,0
|
|
20230821,180000,3833902250,30350,30350,30350,30350,0
|
|
20230821,175900,3833902250,30350,30350,30350,30350,2396
|
|
20230821,175800,3833902250,30350,30350,30350,30350,0
|
|
20230821,175700,3833902250,30350,30350,30350,30350,0
|
|
20230821,175600,3833902250,30350,30350,30350,30350,0
|
|
20230821,175500,3833902250,30350,30350,30350,30350,0
|
|
20230821,175400,3833902250,30350,30350,30350,30350,0
|
|
20230821,175300,3833902250,30350,30350,30350,30350,0
|
|
20230821,175200,3833902250,30350,30350,30350,30350,0
|
|
20230821,175100,3833902250,30350,30350,30350,30350,0
|
|
20230821,175000,3833902250,30350,30350,30350,30350,0
|
|
20230821,174900,3833902250,30350,30350,30350,30350,0
|
|
20230821,174800,3833902250,30350,30350,30350,30350,0
|
|
20230821,174700,3833902250,30350,30350,30350,30350,0
|
|
20230821,174600,3833902250,30350,30350,30350,30350,0
|
|
20230821,174500,3833902250,30350,30350,30350,30350,0
|
|
20230821,174400,3833902250,30350,30350,30350,30350,0
|
|
20230821,174300,3833902250,30350,30350,30350,30350,0
|
|
20230821,174200,3833902250,30350,30350,30350,30350,0
|
|
20230821,174100,3833902250,30350,30350,30350,30350,0
|
|
20230821,174000,3833902250,30350,30350,30350,30350,0
|
|
20230821,173900,3833902250,30350,30350,30350,30350,0
|
|
20230821,173800,3833902250,30350,30350,30350,30350,0
|
|
20230821,173700,3833902250,30350,30350,30350,30350,0
|
|
20230821,173600,3833902250,30350,30350,30350,30350,0
|
|
20230821,173500,3833902250,30350,30350,30350,30350,0
|
|
20230821,173400,3833902250,30350,30350,30350,30350,0
|
|
20230821,173300,3833902250,30350,30350,30350,30350,0
|
|
20230821,173200,3833902250,30350,30350,30350,30350,0
|
|
20230821,173100,3833902250,30350,30350,30350,30350,0
|
|
20230821,173000,3833902250,30350,30350,30350,30350,0
|
|
20230821,172900,3833902250,30350,30350,30350,30350,2396
|
|
20230821,172800,3833902250,30350,30350,30350,30350,0
|
|
20230821,172700,3833902250,30350,30350,30350,30350,0
|
|
20230821,172600,3833902250,30350,30350,30350,30350,0
|
|
20230821,172500,3833902250,30350,30350,30350,30350,0
|
|
20230821,172400,3833902250,30350,30350,30350,30350,0
|
|
20230821,172300,3833902250,30350,30350,30350,30350,0
|
|
20230821,172200,3833902250,30350,30350,30350,30350,0
|
|
20230821,172100,3833902250,30350,30350,30350,30350,0
|
|
20230821,172000,3833902250,30350,30350,30350,30350,0
|
|
20230821,171900,3833902250,30350,30350,30350,30350,0
|
|
20230821,171800,3833902250,30350,30350,30350,30350,0
|
|
20230821,171700,3833902250,30350,30350,30350,30350,0
|
|
20230821,171600,3833902250,30350,30350,30350,30350,0
|
|
20230821,171500,3833902250,30350,30350,30350,30350,0
|
|
20230821,171400,3833902250,30350,30350,30350,30350,0
|
|
20230821,171300,3833902250,30350,30350,30350,30350,0
|
|
20230821,171200,3833902250,30350,30350,30350,30350,0
|
|
20230821,171100,3833902250,30350,30350,30350,30350,0
|
|
20230821,171000,3833902250,30350,30350,30350,30350,0
|
|
20230821,170900,3833902250,30350,30350,30350,30350,0
|
|
20230821,170800,3833902250,30350,30350,30350,30350,0
|
|
20230821,170700,3833902250,30350,30350,30350,30350,0
|
|
20230821,170600,3833902250,30350,30350,30350,30350,0
|
|
20230821,170500,3833902250,30350,30350,30350,30350,0
|
|
20230821,170400,3833902250,30350,30350,30350,30350,0
|
|
20230821,170300,3833902250,30350,30350,30350,30350,0
|
|
20230821,170200,3833902250,30350,30350,30350,30350,0
|
|
20230821,170100,3833902250,30350,30350,30350,30350,0
|
|
20230821,170000,3833902250,30350,30350,30350,30350,0
|
|
20230821,165900,3833902250,30350,30350,30350,30350,2396
|
|
20230821,165800,3833902250,30350,30350,30350,30350,0
|
|
20230821,165700,3833902250,30350,30350,30350,30350,0
|
|
20230821,165600,3833902250,30350,30350,30350,30350,0
|
|
20230821,165500,3833902250,30350,30350,30350,30350,0
|
|
20230821,165400,3833902250,30350,30350,30350,30350,0
|
|
20230821,165300,3833902250,30350,30350,30350,30350,0
|
|
20230821,165200,3833902250,30350,30350,30350,30350,0
|
|
20230821,165100,3833902250,30350,30350,30350,30350,0
|
|
20230821,165000,3833902250,30350,30350,30350,30350,0
|
|
20230821,164900,3833902250,30350,30350,30350,30350,0
|
|
20230821,164800,3833902250,30350,30350,30350,30350,0
|
|
20230821,164700,3833902250,30350,30350,30350,30350,0
|
|
20230821,164600,3833902250,30350,30350,30350,30350,0
|
|
20230821,164500,3833902250,30350,30350,30350,30350,0
|
|
20230821,164400,3833902250,30350,30350,30350,30350,0
|
|
20230821,164300,3833902250,30350,30350,30350,30350,0
|
|
20230821,164200,3833902250,30350,30350,30350,30350,0
|
|
20230821,164100,3833902250,30350,30350,30350,30350,0
|
|
20230821,164000,3833902250,30350,30350,30350,30350,0
|
|
20230821,163900,3833902250,30350,30350,30350,30350,0
|
|
20230821,163800,3833902250,30350,30350,30350,30350,0
|
|
20230821,163700,3833902250,30350,30350,30350,30350,0
|
|
20230821,163600,3833902250,30350,30350,30350,30350,0
|
|
20230821,163500,3833902250,30350,30350,30350,30350,0
|
|
20230821,163400,3833902250,30350,30350,30350,30350,0
|
|
20230821,163300,3833902250,30350,30350,30350,30350,0
|
|
20230821,163200,3833902250,30350,30350,30350,30350,0
|
|
20230821,163100,3833902250,30350,30350,30350,30350,0
|
|
20230821,163000,3833902250,30350,30350,30350,30350,0
|
|
20230821,162900,3833902250,30350,30350,30350,30350,2396
|
|
20230821,162800,3833902250,30350,30350,30350,30350,0
|
|
20230821,162700,3833902250,30350,30350,30350,30350,0
|
|
20230821,162600,3833902250,30350,30350,30350,30350,0
|
|
20230821,162500,3833902250,30350,30350,30350,30350,0
|
|
20230821,162400,3833902250,30350,30350,30350,30350,0
|
|
20230821,162300,3833902250,30350,30350,30350,30350,0
|
|
20230821,162200,3833902250,30350,30350,30350,30350,0
|
|
20230821,162100,3833902250,30350,30350,30350,30350,0
|
|
20230821,162000,3833902250,30350,30350,30350,30350,0
|
|
20230821,161900,3833902250,30350,30350,30350,30350,0
|
|
20230821,161800,3833902250,30350,30350,30350,30350,0
|
|
20230821,161700,3833902250,30350,30350,30350,30350,0
|
|
20230821,161600,3833902250,30350,30350,30350,30350,0
|
|
20230821,161500,3833902250,30350,30350,30350,30350,0
|
|
20230821,161400,3833902250,30350,30350,30350,30350,0
|
|
20230821,161300,3833902250,30350,30350,30350,30350,0
|
|
20230821,161200,3833902250,30350,30350,30350,30350,0
|
|
20230821,161100,3833902250,30350,30350,30350,30350,0
|
|
20230821,161000,3833902250,30350,30350,30350,30350,0
|
|
20230821,160900,3833902250,30350,30350,30350,30350,0
|
|
20230821,160800,3833902250,30350,30350,30350,30350,0
|
|
20230821,160700,3833902250,30350,30350,30350,30350,0
|
|
20230821,160600,3833902250,30350,30350,30350,30350,0
|
|
20230821,160500,3833902250,30350,30350,30350,30350,0
|
|
20230821,160400,3833902250,30350,30350,30350,30350,0
|
|
20230821,160300,3833902250,30350,30350,30350,30350,0
|
|
20230821,160200,3833902250,30350,30350,30350,30350,0
|
|
20230821,160100,3833902250,30350,30350,30350,30350,0
|
|
20230821,160000,3833902250,30350,30350,30350,30350,0
|
|
20230821,155900,3833902250,30350,30350,30350,30350,2396
|
|
20230821,155800,3833902250,30350,30350,30350,30350,0
|
|
20230821,155700,3833902250,30350,30350,30350,30350,0
|
|
20230821,155600,3833902250,30350,30350,30350,30350,0
|
|
20230821,155500,3833902250,30350,30350,30350,30350,0
|
|
20230821,155400,3833902250,30350,30350,30350,30350,0
|
|
20230821,155300,3833902250,30350,30350,30350,30350,0
|
|
20230821,155200,3833902250,30350,30350,30350,30350,0
|
|
20230821,155100,3833902250,30350,30350,30350,30350,0
|
|
20230821,155000,3833902250,30350,30350,30350,30350,0
|
|
20230821,154900,3833902250,30350,30350,30350,30350,0
|
|
20230821,154800,3833902250,30350,30350,30350,30350,0
|
|
20230821,154700,3833902250,30350,30350,30350,30350,0
|
|
20230821,154600,3833902250,30350,30350,30350,30350,0
|
|
20230821,154500,3833902250,30350,30350,30350,30350,0
|
|
20230821,154400,3833902250,30350,30350,30350,30350,0
|
|
20230821,154300,3833902250,30350,30350,30350,30350,0
|
|
20230821,154200,3833902250,30350,30350,30350,30350,0
|
|
20230821,154100,3833902250,30350,30350,30350,30350,0
|
|
20230821,154000,3833902250,30350,30350,30350,30350,0
|
|
20230821,153900,3833902250,30350,30350,30350,30350,0
|
|
20230821,153800,3833902250,30350,30350,30350,30350,0
|
|
20230821,153700,3833902250,30350,30350,30350,30350,0
|
|
20230821,153600,3833902250,30350,30350,30350,30350,0
|
|
20230821,153500,3833902250,30350,30350,30350,30350,0
|
|
20230821,153400,3833902250,30350,30350,30350,30350,0
|
|
20230821,153300,3833902250,30350,30350,30350,30350,0
|
|
20230821,153200,3833902250,30350,30350,30350,30350,0
|
|
20230821,153100,3833902250,30350,30350,30350,30350,0
|
|
20230821,153000,3833902250,30350,30350,30350,30350,2396
|
|
20230821,152900,3761183650,30450,30450,30450,30450,0
|
|
20230821,152800,3761183650,30450,30450,30450,30450,0
|
|
20230821,152700,3761183650,30450,30450,30450,30450,0
|
|
20230821,152600,3761183650,30450,30450,30450,30450,0
|
|
20230821,152500,3761183650,30450,30450,30450,30450,0
|
|
20230821,152400,3761183650,30450,30450,30450,30450,0
|
|
20230821,152300,3761183650,30450,30450,30450,30450,0
|
|
20230821,152200,3761183650,30450,30450,30450,30450,0
|
|
20230821,152100,3761183650,30450,30450,30450,30450,0
|
|
20230821,152000,3761183650,30450,30450,30450,30450,0
|
|
20230821,151900,3761183650,30450,30500,30500,30400,850
|
|
20230821,151800,3735305950,30450,30400,30450,30400,341
|
|
20230821,151700,3724922700,30400,30450,30450,30400,123
|
|
20230821,151600,3721178650,30450,30450,30450,30450,0
|
|
20230821,151500,3721178650,30450,30400,30450,30400,18
|
|
20230821,151400,3720630950,30450,30450,30450,30450,4
|
|
20230821,151300,3720509150,30450,30450,30450,30450,681
|
|
20230821,151200,3699772700,30450,30450,30450,30450,13
|
|
20230821,151100,3699376850,30400,30400,30400,30400,18
|
|
20230821,151000,3698829650,30400,30450,30450,30400,353
|
|
20230821,150900,3688080900,30450,30450,30450,30450,276
|
|
20230821,150800,3679676700,30450,30450,30450,30450,0
|
|
20230821,150700,3679676700,30450,30450,30450,30450,53
|
|
20230821,150600,3678062850,30400,30350,30400,30350,101
|
|
20230821,150500,3674992900,30350,30350,30350,30350,2
|
|
20230821,150400,3674932200,30350,30400,30400,30350,23
|
|
20230821,150300,3674233700,30350,30350,30350,30350,0
|
|
20230821,150200,3674233700,30350,30350,30350,30350,52
|
|
20230821,150100,3672655500,30350,30350,30400,30300,629
|
|
20230821,150000,3653563050,30350,30350,30350,30350,133
|
|
20230821,145900,3649526500,30350,30350,30350,30350,108
|
|
20230821,145800,3646248700,30350,30350,30350,30300,852
|
|
20230821,145700,3620391750,30350,30350,30350,30350,234
|
|
20230821,145600,3613289850,30350,30350,30350,30300,267
|
|
20230821,145500,3605191400,30350,30400,30400,30350,962
|
|
20230821,145400,3575994200,30400,30450,30450,30400,4022
|
|
20230821,145300,3453723600,30500,30500,30500,30500,20
|
|
20230821,145200,3453113600,30500,30500,30500,30500,2
|
|
20230821,145100,3453052600,30400,30400,30400,30400,0
|
|
20230821,145000,3453052600,30400,30500,30500,30400,83
|
|
20230821,144900,3450523950,30500,30500,30500,30500,10
|
|
20230821,144800,3450218950,30500,30400,30500,30400,1346
|
|
20230821,144700,3409226000,30400,30400,30400,30400,26
|
|
20230821,144600,3408435600,30450,30450,30450,30450,110
|
|
20230821,144500,3405086100,30400,30400,30400,30400,0
|
|
20230821,144400,3405086100,30400,30400,30400,30400,5
|
|
20230821,144300,3404934100,30400,30500,30550,30400,3093
|
|
20230821,144200,3310767650,30500,30500,30500,30500,62
|
|
20230821,144100,3308876650,30500,30500,30500,30500,277
|
|
20230821,144000,3300428150,30500,30500,30550,30500,744
|
|
20230821,143900,3277734650,30500,30500,30500,30500,1698
|
|
20230821,143800,3225945650,30500,30500,30500,30500,20
|
|
20230821,143700,3225335650,30500,30500,30500,30500,2560
|
|
20230821,143600,3147255650,30500,30500,30650,30500,5020
|
|
20230821,143500,2993938100,30500,30450,30500,30450,133
|
|
20230821,143400,2989881750,30500,30500,30500,30500,228
|
|
20230821,143300,2982927750,30450,30450,30450,30450,24
|
|
20230821,143200,2982196950,30450,30450,30450,30450,200
|
|
20230821,143100,2976106950,30450,30450,30450,30450,145
|
|
20230821,143000,2971691700,30450,30450,30450,30450,0
|
|
20230821,142900,2971691700,30450,30450,30450,30450,0
|
|
20230821,142800,2971691700,30450,30450,30450,30450,1
|
|
20230821,142700,2971661250,30500,30500,30500,30500,10
|
|
20230821,142600,2971356250,30500,30450,30500,30450,301
|
|
20230821,142500,2962176100,30450,30450,30450,30450,0
|
|
20230821,142400,2962176100,30450,30450,30450,30450,143
|
|
20230821,142300,2957821750,30400,30400,30400,30400,0
|
|
20230821,142200,2957821750,30400,30400,30400,30400,14
|
|
20230821,142100,2957396150,30400,30450,30450,30400,78
|
|
20230821,142000,2955023650,30450,30450,30450,30450,2
|
|
20230821,141900,2954962750,30450,30450,30450,30450,0
|
|
20230821,141800,2954962750,30450,30450,30450,30450,0
|
|
20230821,141700,2954962750,30450,30450,30450,30450,19
|
|
20230821,141600,2954384200,30400,30400,30400,30400,0
|
|
20230821,141500,2954384200,30400,30400,30400,30400,0
|
|
20230821,141400,2954384200,30400,30400,30400,30400,220
|
|
20230821,141300,2947696200,30400,30400,30400,30400,4
|
|
20230821,141200,2947574600,30350,30350,30350,30350,10
|
|
20230821,141100,2947271100,30350,30350,30350,30350,0
|
|
20230821,141000,2947271100,30350,30350,30350,30350,153
|
|
20230821,140900,2942627550,30350,30350,30350,30350,354
|
|
20230821,140800,2931883650,30350,30400,30400,30350,9
|
|
20230821,140700,2931610350,30450,30450,30450,30450,1
|
|
20230821,140600,2931579900,30400,30400,30400,30400,0
|
|
20230821,140500,2931579900,30400,30400,30400,30400,2
|
|
20230821,140400,2931519100,30350,30350,30350,30350,0
|
|
20230821,140300,2931519100,30350,30250,30350,30250,1590
|
|
20230821,140200,2883402850,30250,30250,30250,30250,0
|
|
20230821,140100,2883402850,30250,30300,30300,30250,737
|
|
20230821,140000,2861072200,30300,30300,30300,30300,371
|
|
20230821,135900,2849830900,30300,30350,30350,30300,55
|
|
20230821,135800,2848161900,30350,30350,30350,30350,15
|
|
20230821,135700,2847706650,30350,30350,30350,30350,0
|
|
20230821,135600,2847706650,30350,30350,30350,30350,197
|
|
20230821,135500,2841727700,30350,30350,30350,30350,304
|
|
20230821,135400,2832501300,30350,30400,30400,30350,405
|
|
20230821,135300,2820207200,30400,30400,30400,30400,9
|
|
20230821,135200,2819933600,30400,30400,30400,30400,0
|
|
20230821,135100,2819933600,30400,30450,30450,30400,554
|
|
20230821,135000,2803091950,30450,30400,30450,30400,140
|
|
20230821,134900,2798835750,30450,30450,30450,30450,92
|
|
20230821,134800,2796034350,30450,30450,30450,30450,74
|
|
20230821,134700,2793781050,30450,30450,30450,30450,377
|
|
20230821,134600,2782301400,30500,30500,30500,30500,70
|
|
20230821,134500,2780166400,30500,30500,30500,30500,0
|
|
20230821,134400,2780166400,30500,30500,30500,30500,20
|
|
20230821,134300,2779556400,30500,30500,30500,30500,22
|
|
20230821,134200,2778885400,30500,30500,30500,30500,5
|
|
20230821,134100,2778732900,30500,30500,30550,30500,137
|
|
20230821,134000,2774554350,30550,30550,30550,30550,0
|
|
20230821,133900,2774554350,30550,30550,30550,30550,3
|
|
20230821,133800,2774462700,30550,30550,30550,30550,18
|
|
20230821,133700,2773912800,30550,30550,30550,30550,300
|
|
20230821,133600,2764747800,30550,30550,30550,30550,34
|
|
20230821,133500,2763709100,30550,30550,30550,30550,0
|
|
20230821,133400,2763709100,30550,30550,30550,30550,5
|
|
20230821,133300,2763556350,30600,30600,30600,30600,3
|
|
20230821,133200,2763464550,30600,30600,30600,30600,0
|
|
20230821,133100,2763464550,30600,30550,30600,30550,53
|
|
20230821,133000,2761845250,30550,30550,30550,30500,103
|
|
20230821,132900,2758700100,30550,30550,30550,30550,38
|
|
20230821,132800,2757539200,30600,30600,30600,30600,0
|
|
20230821,132700,2757539200,30600,30600,30600,30600,20
|
|
20230821,132600,2756927200,30550,30550,30550,30550,0
|
|
20230821,132500,2756927200,30550,30550,30600,30550,156
|
|
20230821,132400,2752161300,30550,30550,30550,30550,125
|
|
20230821,132300,2748342550,30600,30600,30600,30600,11
|
|
20230821,132200,2748005950,30600,30650,30650,30600,896
|
|
20230821,132100,2720543650,30650,30700,30700,30650,290
|
|
20230821,132000,2711645150,30700,30700,30700,30700,33
|
|
20230821,131900,2710632050,30650,30650,30650,30650,53
|
|
20230821,131800,2709007600,30650,30650,30650,30650,126
|
|
20230821,131700,2705145700,30650,30650,30650,30650,3
|
|
20230821,131600,2705053750,30650,30650,30650,30650,4
|
|
20230821,131500,2704931150,30650,30650,30650,30650,50
|
|
20230821,131400,2703398650,30650,30650,30650,30650,1
|
|
20230821,131300,2703368000,30600,30600,30600,30600,0
|
|
20230821,131200,2703368000,30600,30600,30600,30600,0
|
|
20230821,131100,2703368000,30600,30600,30600,30600,0
|
|
20230821,131000,2703368000,30600,30550,30600,30550,155
|
|
20230821,130900,2698631100,30500,30500,30500,30500,60
|
|
20230821,130800,2696801100,30550,30550,30550,30550,0
|
|
20230821,130700,2696801100,30550,30550,30550,30550,1
|
|
20230821,130600,2696770550,30500,30500,30500,30500,211
|
|
20230821,130500,2690335050,30500,30550,30550,30500,395
|
|
20230821,130400,2678270000,30550,30550,30550,30550,1
|
|
20230821,130300,2678239450,30600,30600,30600,30600,129
|
|
20230821,130200,2674292050,30600,30600,30600,30600,34
|
|
20230821,130100,2673251650,30550,30550,30550,30550,10
|
|
20230821,130000,2672946150,30550,30550,30550,30550,32
|
|
20230821,125900,2671968550,30550,30500,30600,30500,103
|
|
20230821,125800,2668820950,30500,30600,30600,30500,2
|
|
20230821,125700,2668759850,30500,30450,30500,30450,33
|
|
20230821,125600,2667753500,30450,30450,30450,30450,0
|
|
20230821,125500,2667753500,30450,30450,30450,30450,5
|
|
20230821,125400,2667601250,30450,30450,30450,30450,2
|
|
20230821,125300,2667540350,30450,30450,30450,30450,35
|
|
20230821,125200,2666474600,30450,30450,30450,30450,0
|
|
20230821,125100,2666474600,30450,30400,30450,30400,4
|
|
20230821,125000,2666352850,30500,30400,30500,30400,6
|
|
20230821,124900,2666170350,30500,30500,30500,30500,4
|
|
20230821,124800,2666048350,30500,30500,30500,30500,1
|
|
20230821,124700,2666017850,30500,30500,30500,30500,0
|
|
20230821,124600,2666017850,30500,30500,30500,30500,3
|
|
20230821,124500,2665926350,30500,30500,30500,30500,1
|
|
20230821,124400,2665895850,30450,30450,30450,30450,30
|
|
20230821,124300,2664982350,30500,30500,30500,30500,164
|
|
20230821,124200,2659980350,30500,30500,30500,30500,0
|
|
20230821,124100,2659980350,30500,30500,30500,30500,0
|
|
20230821,124000,2659980350,30500,30500,30500,30500,1
|
|
20230821,123900,2659949850,30400,30400,30400,30400,0
|
|
20230821,123800,2659949850,30400,30400,30400,30400,0
|
|
20230821,123700,2659949850,30400,30400,30400,30400,0
|
|
20230821,123600,2659949850,30400,30400,30400,30400,0
|
|
20230821,123500,2659949850,30400,30400,30400,30400,147
|
|
20230821,123400,2655481050,30400,30400,30400,30400,166
|
|
20230821,123300,2650434650,30450,30450,30450,30450,47
|
|
20230821,123200,2649003500,30450,30450,30450,30450,28
|
|
20230821,123100,2648150900,30450,30450,30450,30450,4
|
|
20230821,123000,2648029100,30450,30450,30450,30450,0
|
|
20230821,122900,2648029100,30450,30450,30450,30450,0
|
|
20230821,122800,2648029100,30450,30450,30450,30450,75
|
|
20230821,122700,2645745350,30450,30450,30450,30450,0
|
|
20230821,122600,2645745350,30450,30450,30450,30450,0
|
|
20230821,122500,2645745350,30450,30450,30450,30450,141
|
|
20230821,122400,2641451900,30400,30400,30400,30400,14
|
|
20230821,122300,2641026300,30450,30400,30450,30400,103
|
|
20230821,122200,2637890050,30400,30550,30550,30400,83
|
|
20230821,122100,2635362550,30500,30500,30500,30500,0
|
|
20230821,122000,2635362550,30500,30500,30500,30500,150
|
|
20230821,121900,2630787550,30500,30500,30500,30500,149
|
|
20230821,121800,2626243050,30500,30450,30500,30450,15
|
|
20230821,121700,2625785800,30450,30450,30450,30450,0
|
|
20230821,121600,2625785800,30450,30450,30450,30450,1
|
|
20230821,121500,2625755350,30450,30450,30450,30450,10
|
|
20230821,121400,2625450850,30500,30500,30500,30500,17
|
|
20230821,121300,2624932350,30450,30450,30450,30450,0
|
|
20230821,121200,2624932350,30450,30450,30450,30450,0
|
|
20230821,121100,2624932350,30450,30450,30450,30450,1
|
|
20230821,121000,2624901900,30500,30500,30500,30450,9
|
|
20230821,120900,2624627750,30500,30500,30500,30500,0
|
|
20230821,120800,2624627750,30500,30500,30500,30500,1
|
|
20230821,120700,2624597250,30500,30500,30500,30500,0
|
|
20230821,120600,2624597250,30500,30500,30500,30500,16
|
|
20230821,120500,2624109250,30500,30550,30550,30500,148
|
|
20230821,120400,2619591650,30550,30550,30550,30550,1
|
|
20230821,120300,2619561100,30550,30550,30550,30550,82
|
|
20230821,120200,2617056000,30550,30550,30550,30550,3
|
|
20230821,120100,2616964350,30550,30550,30550,30550,2
|
|
20230821,120000,2616903250,30600,30600,30600,30600,0
|
|
20230821,115900,2616903250,30600,30600,30600,30600,0
|
|
20230821,115800,2616903250,30600,30450,30600,30450,165
|
|
20230821,115700,2611873250,30400,30450,30450,30400,50
|
|
20230821,115600,2610351450,30500,30500,30500,30500,30
|
|
20230821,115500,2609436450,30500,30500,30500,30500,30
|
|
20230821,115400,2608521450,30500,30500,30500,30500,1
|
|
20230821,115300,2608490950,30500,30500,30500,30500,0
|
|
20230821,115200,2608490950,30500,30500,30500,30500,5
|
|
20230821,115100,2608338450,30450,30600,30600,30450,145
|
|
20230821,115000,2603910450,30650,30600,30700,30600,16
|
|
20230821,114900,2603420300,30600,30600,30600,30600,0
|
|
20230821,114800,2603420300,30600,30600,30600,30600,52
|
|
20230821,114700,2601829100,30550,30550,30550,30550,71
|
|
20230821,114600,2599660050,30450,30450,30450,30450,0
|
|
20230821,114500,2599660050,30450,30450,30450,30450,136
|
|
20230821,114400,2595518850,30400,30450,30450,30400,401
|
|
20230821,114300,2583328100,30450,30450,30450,30450,89
|
|
20230821,114200,2580618050,30450,30450,30450,30450,51
|
|
20230821,114100,2579065100,30500,30600,30600,30500,1534
|
|
20230821,114000,2532194800,30600,30600,30600,30600,36
|
|
20230821,113900,2531093200,30600,30600,30600,30600,0
|
|
20230821,113800,2531093200,30600,30600,30600,30600,14
|
|
20230821,113700,2530664800,30650,30650,30650,30650,157
|
|
20230821,113600,2525852750,30600,30600,30600,30600,5
|
|
20230821,113500,2525699750,30600,30600,30600,30600,61
|
|
20230821,113400,2523833150,30600,30650,30650,30600,47
|
|
20230821,113300,2522393250,30650,30650,30650,30650,2
|
|
20230821,113200,2522331950,30650,30650,30650,30650,4
|
|
20230821,113100,2522209350,30650,30650,30650,30650,50
|
|
20230821,113000,2520676850,30650,30650,30650,30650,40
|
|
20230821,112900,2519450850,30650,30650,30650,30650,63
|
|
20230821,112800,2517519900,30700,30800,30800,30700,20
|
|
20230821,112700,2516904600,30850,30800,30850,30800,180
|
|
20230821,112600,2511352600,30700,30700,30700,30700,20
|
|
20230821,112500,2510738600,30700,30700,30700,30700,10
|
|
20230821,112400,2510431600,30700,30700,30700,30700,150
|
|
20230821,112300,2505826600,30600,30600,30600,30600,39
|
|
20230821,112200,2504633200,30650,30700,30700,30650,211
|
|
20230821,112100,2498160750,30750,30750,30750,30750,7
|
|
20230821,112000,2497945500,30800,30750,30800,30750,20
|
|
20230821,111900,2497329900,30800,30800,30800,30750,96
|
|
20230821,111800,2494373350,30800,30800,30800,30800,13
|
|
20230821,111700,2493972950,30700,30700,30700,30700,6
|
|
20230821,111600,2493788750,30700,30750,30750,30700,5
|
|
20230821,111500,2493635150,30800,30750,30800,30750,19
|
|
20230821,111400,2493050200,30750,30750,30750,30750,105
|
|
20230821,111300,2489821450,30700,30700,30700,30700,20
|
|
20230821,111200,2489207450,30700,30700,30700,30700,22
|
|
20230821,111100,2488532050,30750,30700,30750,30700,29
|
|
20230821,111000,2487640400,30700,30750,30750,30700,18
|
|
20230821,110900,2487087600,30700,30700,30700,30700,5
|
|
20230821,110800,2486934100,30700,30650,30700,30650,329
|
|
20230821,110700,2476844200,30650,30650,30650,30650,227
|
|
20230821,110600,2469886650,30650,30650,30650,30650,2
|
|
20230821,110500,2469825350,30650,30650,30650,30650,162
|
|
20230821,110400,2464860050,30650,30650,30650,30650,21
|
|
20230821,110300,2464216400,30650,30650,30650,30650,27
|
|
20230821,110200,2463388850,30650,30650,30650,30650,8
|
|
20230821,110100,2463143650,30650,30550,30650,30550,26
|
|
20230821,110000,2462348350,30650,30600,30650,30600,218
|
|
20230821,105900,2455677450,30600,30600,30600,30600,4
|
|
20230821,105800,2455555050,30650,30650,30650,30650,0
|
|
20230821,105700,2455555050,30650,30650,30700,30650,260
|
|
20230821,105600,2447584300,30650,30650,30650,30600,416
|
|
20230821,105500,2434834650,30600,30500,30600,30500,1303
|
|
20230821,105400,2395067750,30500,30400,30500,30400,351
|
|
20230821,105300,2384375200,30350,30600,30600,30300,10968
|
|
20230821,105200,2050760500,30650,30650,30700,30650,192
|
|
20230821,105100,2044874400,30650,30700,30750,30650,96
|
|
20230821,105000,2041928600,30750,30800,30800,30750,256
|
|
20230821,104900,2034049050,30800,30850,30850,30800,459
|
|
20230821,104800,2019892950,30850,30850,30850,30850,74
|
|
20230821,104700,2017610050,30850,30850,30850,30850,125
|
|
20230821,104600,2013753800,30850,30900,30900,30850,166
|
|
20230821,104500,2008632100,30900,30900,30950,30900,103
|
|
20230821,104400,2005448900,30900,31000,31000,30900,29
|
|
20230821,104300,2004552700,31000,31050,31050,31000,14
|
|
20230821,104200,2004118550,30900,31100,31100,30900,45
|
|
20230821,104100,2002723850,31100,31150,31150,30950,1368
|
|
20230821,104000,1960181250,31150,31150,31150,31150,68
|
|
20230821,103900,1958063050,31150,31200,31250,31150,255
|
|
20230821,103800,1950106850,31200,31400,31400,31200,152
|
|
20230821,103700,1945341750,31400,31150,31400,31150,4705
|
|
20230821,103600,1798048950,31200,31000,31250,31000,1653
|
|
20230821,103500,1746529000,30950,31000,31000,30950,16
|
|
20230821,103400,1746033350,31000,30900,31000,30900,209
|
|
20230821,103300,1739563650,30900,30900,30900,30900,21
|
|
20230821,103200,1738914750,30900,31000,31000,30900,182
|
|
20230821,103100,1733273800,30950,30950,30950,30950,123
|
|
20230821,103000,1729466950,30900,30800,30900,30800,113
|
|
20230821,102900,1725977850,30800,30850,30850,30800,27
|
|
20230821,102800,1725145650,30850,30900,30900,30850,9
|
|
20230821,102700,1724867800,30800,30850,30850,30800,66
|
|
20230821,102600,1722832000,30850,30850,30850,30800,212
|
|
20230821,102500,1716299000,30800,30800,30800,30800,15
|
|
20230821,102400,1715837000,30800,30800,30800,30800,16
|
|
20230821,102300,1715344200,30800,30800,30800,30800,20
|
|
20230821,102200,1714728200,30800,30850,30850,30800,710
|
|
20230821,102100,1692855300,30850,30850,30850,30850,22
|
|
20230821,102000,1692176600,30850,30900,30900,30850,293
|
|
20230821,101900,1683129600,30950,30900,30950,30900,20
|
|
20230821,101800,1682511300,30950,30950,30950,30950,142
|
|
20230821,101700,1678116400,30950,30950,31000,30900,579
|
|
20230821,101600,1660199700,31050,31000,31050,30900,966
|
|
20230821,101500,1630275650,31000,31050,31050,31000,601
|
|
20230821,101400,1611616300,31000,31000,31050,31000,464
|
|
20230821,101300,1597231300,31000,30900,31000,30900,206
|
|
20230821,101200,1590850900,30900,30900,30950,30900,345
|
|
20230821,101100,1580189300,30900,30900,30900,30850,205
|
|
20230821,101000,1573859700,30900,30850,31000,30850,1004
|
|
20230821,100900,1542840550,30850,30900,30900,30800,831
|
|
20230821,100800,1517177100,30900,31000,31000,30900,365
|
|
20230821,100700,1505886300,31000,31000,31000,30950,513
|
|
20230821,100600,1489988450,31000,31000,31150,31000,729
|
|
20230821,100500,1467322850,31050,30950,31150,30950,3433
|
|
20230821,100400,1360632500,30950,30800,31000,30800,6364
|
|
20230821,100300,1163940400,30750,30500,30750,30500,553
|
|
20230821,100200,1146999400,30500,30500,30500,30500,50
|
|
20230821,100100,1145474400,30500,30500,30500,30500,40
|
|
20230821,100000,1144254400,30500,30450,30650,30450,3717
|
|
20230821,095900,1030837300,30400,30400,30400,30400,120
|
|
20230821,095800,1027189300,30300,30300,30300,30300,27
|
|
20230821,095700,1026371200,30300,30300,30300,30300,0
|
|
20230821,095600,1026371200,30300,30300,30300,30300,146
|
|
20230821,095500,1021947400,30250,30250,30250,30250,244
|
|
20230821,095400,1014566400,30250,30250,30250,30250,144
|
|
20230821,095300,1010210400,30250,30300,30300,30250,2
|
|
20230821,095200,1010149850,30300,30400,30400,30250,290
|
|
20230821,095100,1001360400,30400,30600,30600,30400,2901
|
|
20230821,095000,912844400,30600,30550,30600,30550,216
|
|
20230821,094900,906239800,30550,30500,30550,30500,323
|
|
20230821,094800,896373350,30550,30600,30600,30550,135
|
|
20230821,094700,892244100,30600,30600,30650,30500,1380
|
|
20230821,094600,850030200,30600,30300,30650,30300,2039
|
|
20230821,094500,787870400,30250,30300,30300,30250,735
|
|
20230821,094400,765599950,30350,30350,30350,30350,148
|
|
20230821,094300,761108150,30350,30400,30400,30350,96
|
|
20230821,094200,758190550,30350,30500,30500,30350,181
|
|
20230821,094100,752692950,30500,30450,30500,30400,397
|
|
20230821,094000,740600400,30450,30450,30450,30450,54
|
|
20230821,093900,738956100,30450,30300,30450,30300,119
|
|
20230821,093800,735338650,30300,30250,30300,30250,140
|
|
20230821,093700,731099050,30200,30300,30300,30200,341
|
|
20230821,093600,720788600,30300,30300,30300,30300,44
|
|
20230821,093500,719455400,30300,30300,30350,30300,194
|
|
20230821,093400,713570950,30400,30300,30400,30300,462
|
|
20230821,093300,699551650,30300,30350,30350,30300,70
|
|
20230821,093200,697428150,30350,30300,30350,30300,399
|
|
20230821,093100,685321750,30300,30400,30450,30300,813
|
|
20230821,093000,660648450,30400,30400,30400,30400,259
|
|
20230821,092900,652774850,30350,30400,30400,30350,48
|
|
20230821,092800,651316400,30400,30300,30400,30200,1595
|
|
20230821,092700,602960850,30300,30200,30300,30200,377
|
|
20230821,092600,591552250,30200,30100,30200,30100,151
|
|
20230821,092500,586994200,30100,30150,30150,30100,97
|
|
20230821,092400,584069750,30200,30300,30300,30150,137
|
|
20230821,092300,579923500,30300,30250,30300,30250,261
|
|
20230821,092200,572024750,30250,30150,30250,30100,127
|
|
20230821,092100,568191050,30050,30050,30050,30050,9
|
|
20230821,092000,567920600,30050,30050,30200,30050,83
|
|
20230821,091900,565418950,30050,30100,30200,30050,663
|
|
20230821,091800,545440400,30100,30100,30100,30050,278
|
|
20230821,091700,537072800,30100,30150,30200,30050,196
|
|
20230821,091600,531160750,30100,30000,30100,30000,608
|
|
20230821,091500,512902700,30050,30000,30050,30000,49
|
|
20230821,091400,511432450,30000,30100,30100,30000,410
|
|
20230821,091300,499113100,30150,30150,30150,30050,426
|
|
20230821,091200,486270100,30200,30050,30200,30050,331
|
|
20230821,091100,476300350,30000,29950,30050,29950,218
|
|
20230821,091000,469762200,29950,29900,29950,29850,589
|
|
20230821,090900,452139150,29800,29750,29800,29750,60
|
|
20230821,090800,450354050,29950,29650,29950,29650,265
|
|
20230821,090700,442477750,29600,29900,29900,29600,161
|
|
20230821,090600,437675850,29850,29600,29850,29400,449
|
|
20230821,090500,424439950,29400,30000,30000,29400,5293
|
|
20230821,090400,267711550,30000,30100,30150,30000,1438
|
|
20230821,090300,224487800,30150,30050,30150,30000,178
|
|
20230821,090200,219136300,30050,29900,30100,29850,1252
|
|
20230821,090100,181678400,29850,30100,30150,29850,1359
|
|
20230821,090000,140909750,30100,30500,30500,29950,4528
|