706 lines
37 KiB
CSV
706 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,204300,9021787150,22650,22650,22650,22650,12023
|
|
20230801,204200,9021787150,22650,22650,22650,22650,0
|
|
20230801,204100,9021787150,22650,22650,22650,22650,0
|
|
20230801,204000,9021787150,22650,22650,22650,22650,0
|
|
20230801,203900,9021787150,22650,22650,22650,22650,0
|
|
20230801,203800,9021787150,22650,22650,22650,22650,0
|
|
20230801,203700,9021787150,22650,22650,22650,22650,0
|
|
20230801,203600,9021787150,22650,22650,22650,22650,0
|
|
20230801,203500,9021787150,22650,22650,22650,22650,0
|
|
20230801,203400,9021787150,22650,22650,22650,22650,0
|
|
20230801,203300,9021787150,22650,22650,22650,22650,0
|
|
20230801,203200,9021787150,22650,22650,22650,22650,0
|
|
20230801,203100,9021787150,22650,22650,22650,22650,0
|
|
20230801,203000,9021787150,22650,22650,22650,22650,0
|
|
20230801,202900,9021787150,22650,22650,22650,22650,0
|
|
20230801,202800,9021787150,22650,22650,22650,22650,0
|
|
20230801,202700,9021787150,22650,22650,22650,22650,0
|
|
20230801,202600,9021787150,22650,22650,22650,22650,0
|
|
20230801,202500,9021787150,22650,22650,22650,22650,0
|
|
20230801,202400,9021787150,22650,22650,22650,22650,0
|
|
20230801,202300,9021787150,22650,22650,22650,22650,0
|
|
20230801,202200,9021787150,22650,22650,22650,22650,0
|
|
20230801,202100,9021787150,22650,22650,22650,22650,0
|
|
20230801,202000,9021787150,22650,22650,22650,22650,0
|
|
20230801,201900,9021787150,22650,22650,22650,22650,0
|
|
20230801,201800,9021787150,22650,22650,22650,22650,0
|
|
20230801,201700,9021787150,22650,22650,22650,22650,0
|
|
20230801,201600,9021787150,22650,22650,22650,22650,0
|
|
20230801,201500,9021787150,22650,22650,22650,22650,0
|
|
20230801,201400,9021787150,22650,22650,22650,22650,0
|
|
20230801,201300,9021787150,22650,22650,22650,22650,12023
|
|
20230801,201200,9021787150,22650,22650,22650,22650,0
|
|
20230801,201100,9021787150,22650,22650,22650,22650,0
|
|
20230801,201000,9021787150,22650,22650,22650,22650,0
|
|
20230801,200900,9021787150,22650,22650,22650,22650,0
|
|
20230801,200800,9021787150,22650,22650,22650,22650,0
|
|
20230801,200700,9021787150,22650,22650,22650,22650,0
|
|
20230801,200600,9021787150,22650,22650,22650,22650,0
|
|
20230801,200500,9021787150,22650,22650,22650,22650,0
|
|
20230801,200400,9021787150,22650,22650,22650,22650,0
|
|
20230801,200300,9021787150,22650,22650,22650,22650,0
|
|
20230801,200200,9021787150,22650,22650,22650,22650,0
|
|
20230801,200100,9021787150,22650,22650,22650,22650,0
|
|
20230801,200000,9021787150,22650,22650,22650,22650,0
|
|
20230801,195900,9021787150,22650,22650,22650,22650,0
|
|
20230801,195800,9021787150,22650,22650,22650,22650,0
|
|
20230801,195700,9021787150,22650,22650,22650,22650,0
|
|
20230801,195600,9021787150,22650,22650,22650,22650,0
|
|
20230801,195500,9021787150,22650,22650,22650,22650,0
|
|
20230801,195400,9021787150,22650,22650,22650,22650,0
|
|
20230801,195300,9021787150,22650,22650,22650,22650,0
|
|
20230801,195200,9021787150,22650,22650,22650,22650,0
|
|
20230801,195100,9021787150,22650,22650,22650,22650,0
|
|
20230801,195000,9021787150,22650,22650,22650,22650,0
|
|
20230801,194900,9021787150,22650,22650,22650,22650,0
|
|
20230801,194800,9021787150,22650,22650,22650,22650,0
|
|
20230801,194700,9021787150,22650,22650,22650,22650,0
|
|
20230801,194600,9021787150,22650,22650,22650,22650,0
|
|
20230801,194500,9021787150,22650,22650,22650,22650,0
|
|
20230801,194400,9021787150,22650,22650,22650,22650,0
|
|
20230801,194300,9021787150,22650,22650,22650,22650,12023
|
|
20230801,194200,9021787150,22650,22650,22650,22650,0
|
|
20230801,194100,9021787150,22650,22650,22650,22650,0
|
|
20230801,194000,9021787150,22650,22650,22650,22650,0
|
|
20230801,193900,9021787150,22650,22650,22650,22650,0
|
|
20230801,193800,9021787150,22650,22650,22650,22650,0
|
|
20230801,193700,9021787150,22650,22650,22650,22650,0
|
|
20230801,193600,9021787150,22650,22650,22650,22650,0
|
|
20230801,193500,9021787150,22650,22650,22650,22650,0
|
|
20230801,193400,9021787150,22650,22650,22650,22650,0
|
|
20230801,193300,9021787150,22650,22650,22650,22650,0
|
|
20230801,193200,9021787150,22650,22650,22650,22650,0
|
|
20230801,193100,9021787150,22650,22650,22650,22650,0
|
|
20230801,193000,9021787150,22650,22650,22650,22650,0
|
|
20230801,192900,9021787150,22650,22650,22650,22650,0
|
|
20230801,192800,9021787150,22650,22650,22650,22650,0
|
|
20230801,192700,9021787150,22650,22650,22650,22650,0
|
|
20230801,192600,9021787150,22650,22650,22650,22650,0
|
|
20230801,192500,9021787150,22650,22650,22650,22650,0
|
|
20230801,192400,9021787150,22650,22650,22650,22650,0
|
|
20230801,192300,9021787150,22650,22650,22650,22650,0
|
|
20230801,192200,9021787150,22650,22650,22650,22650,0
|
|
20230801,192100,9021787150,22650,22650,22650,22650,0
|
|
20230801,192000,9021787150,22650,22650,22650,22650,0
|
|
20230801,191900,9021787150,22650,22650,22650,22650,0
|
|
20230801,191800,9021787150,22650,22650,22650,22650,0
|
|
20230801,191700,9021787150,22650,22650,22650,22650,0
|
|
20230801,191600,9021787150,22650,22650,22650,22650,0
|
|
20230801,191500,9021787150,22650,22650,22650,22650,0
|
|
20230801,191400,9021787150,22650,22650,22650,22650,0
|
|
20230801,191300,9021787150,22650,22650,22650,22650,12023
|
|
20230801,191200,9021787150,22650,22650,22650,22650,0
|
|
20230801,191100,9021787150,22650,22650,22650,22650,0
|
|
20230801,191000,9021787150,22650,22650,22650,22650,0
|
|
20230801,190900,9021787150,22650,22650,22650,22650,0
|
|
20230801,190800,9021787150,22650,22650,22650,22650,0
|
|
20230801,190700,9021787150,22650,22650,22650,22650,0
|
|
20230801,190600,9021787150,22650,22650,22650,22650,0
|
|
20230801,190500,9021787150,22650,22650,22650,22650,0
|
|
20230801,190400,9021787150,22650,22650,22650,22650,0
|
|
20230801,190300,9021787150,22650,22650,22650,22650,0
|
|
20230801,190200,9021787150,22650,22650,22650,22650,0
|
|
20230801,190100,9021787150,22650,22650,22650,22650,0
|
|
20230801,190000,9021787150,22650,22650,22650,22650,0
|
|
20230801,185900,9021787150,22650,22650,22650,22650,0
|
|
20230801,185800,9021787150,22650,22650,22650,22650,0
|
|
20230801,185700,9021787150,22650,22650,22650,22650,0
|
|
20230801,185600,9021787150,22650,22650,22650,22650,0
|
|
20230801,185500,9021787150,22650,22650,22650,22650,0
|
|
20230801,185400,9021787150,22650,22650,22650,22650,0
|
|
20230801,185300,9021787150,22650,22650,22650,22650,0
|
|
20230801,185200,9021787150,22650,22650,22650,22650,0
|
|
20230801,185100,9021787150,22650,22650,22650,22650,0
|
|
20230801,185000,9021787150,22650,22650,22650,22650,0
|
|
20230801,184900,9021787150,22650,22650,22650,22650,0
|
|
20230801,184800,9021787150,22650,22650,22650,22650,0
|
|
20230801,184700,9021787150,22650,22650,22650,22650,0
|
|
20230801,184600,9021787150,22650,22650,22650,22650,0
|
|
20230801,184500,9021787150,22650,22650,22650,22650,0
|
|
20230801,184400,9021787150,22650,22650,22650,22650,0
|
|
20230801,184300,9021787150,22650,22650,22650,22650,12023
|
|
20230801,184200,9021787150,22650,22650,22650,22650,0
|
|
20230801,184100,9021787150,22650,22650,22650,22650,0
|
|
20230801,184000,9021787150,22650,22650,22650,22650,0
|
|
20230801,183900,9021787150,22650,22650,22650,22650,0
|
|
20230801,183800,9021787150,22650,22650,22650,22650,0
|
|
20230801,183700,9021787150,22650,22650,22650,22650,0
|
|
20230801,183600,9021787150,22650,22650,22650,22650,0
|
|
20230801,183500,9021787150,22650,22650,22650,22650,0
|
|
20230801,183400,9021787150,22650,22650,22650,22650,0
|
|
20230801,183300,9021787150,22650,22650,22650,22650,0
|
|
20230801,183200,9021787150,22650,22650,22650,22650,0
|
|
20230801,183100,9021787150,22650,22650,22650,22650,0
|
|
20230801,183000,9021787150,22650,22650,22650,22650,0
|
|
20230801,182900,9021787150,22650,22650,22650,22650,0
|
|
20230801,182800,9021787150,22650,22650,22650,22650,0
|
|
20230801,182700,9021787150,22650,22650,22650,22650,0
|
|
20230801,182600,9021787150,22650,22650,22650,22650,0
|
|
20230801,182500,9021787150,22650,22650,22650,22650,0
|
|
20230801,182400,9021787150,22650,22650,22650,22650,0
|
|
20230801,182300,9021787150,22650,22650,22650,22650,0
|
|
20230801,182200,9021787150,22650,22650,22650,22650,0
|
|
20230801,182100,9021787150,22650,22650,22650,22650,0
|
|
20230801,182000,9021787150,22650,22650,22650,22650,0
|
|
20230801,181900,9021787150,22650,22650,22650,22650,0
|
|
20230801,181800,9021787150,22650,22650,22650,22650,0
|
|
20230801,181700,9021787150,22650,22650,22650,22650,0
|
|
20230801,181600,9021787150,22650,22650,22650,22650,0
|
|
20230801,181500,9021787150,22650,22650,22650,22650,0
|
|
20230801,181400,9021787150,22650,22650,22650,22650,0
|
|
20230801,181300,9021787150,22650,22650,22650,22650,12023
|
|
20230801,181200,9021787150,22650,22650,22650,22650,0
|
|
20230801,181100,9021787150,22650,22650,22650,22650,0
|
|
20230801,181000,9021787150,22650,22650,22650,22650,0
|
|
20230801,180900,9021787150,22650,22650,22650,22650,0
|
|
20230801,180800,9021787150,22650,22650,22650,22650,0
|
|
20230801,180700,9021787150,22650,22650,22650,22650,0
|
|
20230801,180600,9021787150,22650,22650,22650,22650,0
|
|
20230801,180500,9021787150,22650,22650,22650,22650,0
|
|
20230801,180400,9021787150,22650,22650,22650,22650,0
|
|
20230801,180300,9021787150,22650,22650,22650,22650,0
|
|
20230801,180200,9021787150,22650,22650,22650,22650,0
|
|
20230801,180100,9021787150,22650,22650,22650,22650,0
|
|
20230801,180000,9021787150,22650,22650,22650,22650,0
|
|
20230801,175900,9021787150,22650,22650,22650,22650,0
|
|
20230801,175800,9021787150,22650,22650,22650,22650,0
|
|
20230801,175700,9021787150,22650,22650,22650,22650,0
|
|
20230801,175600,9021787150,22650,22650,22650,22650,0
|
|
20230801,175500,9021787150,22650,22650,22650,22650,0
|
|
20230801,175400,9021787150,22650,22650,22650,22650,0
|
|
20230801,175300,9021787150,22650,22650,22650,22650,0
|
|
20230801,175200,9021787150,22650,22650,22650,22650,0
|
|
20230801,175100,9021787150,22650,22650,22650,22650,0
|
|
20230801,175000,9021787150,22650,22650,22650,22650,0
|
|
20230801,174900,9021787150,22650,22650,22650,22650,0
|
|
20230801,174800,9021787150,22650,22650,22650,22650,0
|
|
20230801,174700,9021787150,22650,22650,22650,22650,0
|
|
20230801,174600,9021787150,22650,22650,22650,22650,0
|
|
20230801,174500,9021787150,22650,22650,22650,22650,0
|
|
20230801,174400,9021787150,22650,22650,22650,22650,0
|
|
20230801,174300,9021787150,22650,22650,22650,22650,12023
|
|
20230801,174200,9021787150,22650,22650,22650,22650,0
|
|
20230801,174100,9021787150,22650,22650,22650,22650,0
|
|
20230801,174000,9021787150,22650,22650,22650,22650,0
|
|
20230801,173900,9021787150,22650,22650,22650,22650,0
|
|
20230801,173800,9021787150,22650,22650,22650,22650,0
|
|
20230801,173700,9021787150,22650,22650,22650,22650,0
|
|
20230801,173600,9021787150,22650,22650,22650,22650,0
|
|
20230801,173500,9021787150,22650,22650,22650,22650,0
|
|
20230801,173400,9021787150,22650,22650,22650,22650,0
|
|
20230801,173300,9021787150,22650,22650,22650,22650,0
|
|
20230801,173200,9021787150,22650,22650,22650,22650,0
|
|
20230801,173100,9021787150,22650,22650,22650,22650,0
|
|
20230801,173000,9021787150,22650,22650,22650,22650,0
|
|
20230801,172900,9021787150,22650,22650,22650,22650,0
|
|
20230801,172800,9021787150,22650,22650,22650,22650,0
|
|
20230801,172700,9021787150,22650,22650,22650,22650,0
|
|
20230801,172600,9021787150,22650,22650,22650,22650,0
|
|
20230801,172500,9021787150,22650,22650,22650,22650,0
|
|
20230801,172400,9021787150,22650,22650,22650,22650,0
|
|
20230801,172300,9021787150,22650,22650,22650,22650,0
|
|
20230801,172200,9021787150,22650,22650,22650,22650,0
|
|
20230801,172100,9021787150,22650,22650,22650,22650,0
|
|
20230801,172000,9021787150,22650,22650,22650,22650,0
|
|
20230801,171900,9021787150,22650,22650,22650,22650,0
|
|
20230801,171800,9021787150,22650,22650,22650,22650,0
|
|
20230801,171700,9021787150,22650,22650,22650,22650,0
|
|
20230801,171600,9021787150,22650,22650,22650,22650,0
|
|
20230801,171500,9021787150,22650,22650,22650,22650,0
|
|
20230801,171400,9021787150,22650,22650,22650,22650,0
|
|
20230801,171300,9021787150,22650,22650,22650,22650,12023
|
|
20230801,171200,9021787150,22650,22650,22650,22650,0
|
|
20230801,171100,9021787150,22650,22650,22650,22650,0
|
|
20230801,171000,9021787150,22650,22650,22650,22650,0
|
|
20230801,170900,9021787150,22650,22650,22650,22650,0
|
|
20230801,170800,9021787150,22650,22650,22650,22650,0
|
|
20230801,170700,9021787150,22650,22650,22650,22650,0
|
|
20230801,170600,9021787150,22650,22650,22650,22650,0
|
|
20230801,170500,9021787150,22650,22650,22650,22650,0
|
|
20230801,170400,9021787150,22650,22650,22650,22650,0
|
|
20230801,170300,9021787150,22650,22650,22650,22650,0
|
|
20230801,170200,9021787150,22650,22650,22650,22650,0
|
|
20230801,170100,9021787150,22650,22650,22650,22650,0
|
|
20230801,170000,9021787150,22650,22650,22650,22650,0
|
|
20230801,165900,9021787150,22650,22650,22650,22650,0
|
|
20230801,165800,9021787150,22650,22650,22650,22650,0
|
|
20230801,165700,9021787150,22650,22650,22650,22650,0
|
|
20230801,165600,9021787150,22650,22650,22650,22650,0
|
|
20230801,165500,9021787150,22650,22650,22650,22650,0
|
|
20230801,165400,9021787150,22650,22650,22650,22650,0
|
|
20230801,165300,9021787150,22650,22650,22650,22650,0
|
|
20230801,165200,9021787150,22650,22650,22650,22650,0
|
|
20230801,165100,9021787150,22650,22650,22650,22650,0
|
|
20230801,165000,9021787150,22650,22650,22650,22650,0
|
|
20230801,164900,9021787150,22650,22650,22650,22650,0
|
|
20230801,164800,9021787150,22650,22650,22650,22650,0
|
|
20230801,164700,9021787150,22650,22650,22650,22650,0
|
|
20230801,164600,9021787150,22650,22650,22650,22650,0
|
|
20230801,164500,9021787150,22650,22650,22650,22650,0
|
|
20230801,164400,9021787150,22650,22650,22650,22650,0
|
|
20230801,164300,9021787150,22650,22650,22650,22650,12023
|
|
20230801,164200,9021787150,22650,22650,22650,22650,0
|
|
20230801,164100,9021787150,22650,22650,22650,22650,0
|
|
20230801,164000,9021787150,22650,22650,22650,22650,0
|
|
20230801,163900,9021787150,22650,22650,22650,22650,0
|
|
20230801,163800,9021787150,22650,22650,22650,22650,0
|
|
20230801,163700,9021787150,22650,22650,22650,22650,0
|
|
20230801,163600,9021787150,22650,22650,22650,22650,0
|
|
20230801,163500,9021787150,22650,22650,22650,22650,0
|
|
20230801,163400,9021787150,22650,22650,22650,22650,0
|
|
20230801,163300,9021787150,22650,22650,22650,22650,0
|
|
20230801,163200,9021787150,22650,22650,22650,22650,0
|
|
20230801,163100,9021787150,22650,22650,22650,22650,0
|
|
20230801,163000,9021787150,22650,22650,22650,22650,0
|
|
20230801,162900,9021787150,22650,22650,22650,22650,0
|
|
20230801,162800,9021787150,22650,22650,22650,22650,0
|
|
20230801,162700,9021787150,22650,22650,22650,22650,0
|
|
20230801,162600,9021787150,22650,22650,22650,22650,0
|
|
20230801,162500,9021787150,22650,22650,22650,22650,0
|
|
20230801,162400,9021787150,22650,22650,22650,22650,0
|
|
20230801,162300,9021787150,22650,22650,22650,22650,0
|
|
20230801,162200,9021787150,22650,22650,22650,22650,0
|
|
20230801,162100,9021787150,22650,22650,22650,22650,0
|
|
20230801,162000,9021787150,22650,22650,22650,22650,0
|
|
20230801,161900,9021787150,22650,22650,22650,22650,0
|
|
20230801,161800,9021787150,22650,22650,22650,22650,0
|
|
20230801,161700,9021787150,22650,22650,22650,22650,0
|
|
20230801,161600,9021787150,22650,22650,22650,22650,0
|
|
20230801,161500,9021787150,22650,22650,22650,22650,0
|
|
20230801,161400,9021787150,22650,22650,22650,22650,0
|
|
20230801,161300,9021787150,22650,22650,22650,22650,12023
|
|
20230801,161200,9021787150,22650,22650,22650,22650,0
|
|
20230801,161100,9021787150,22650,22650,22650,22650,0
|
|
20230801,161000,9021787150,22650,22650,22650,22650,0
|
|
20230801,160900,9021787150,22650,22650,22650,22650,0
|
|
20230801,160800,9021787150,22650,22650,22650,22650,0
|
|
20230801,160700,9021787150,22650,22650,22650,22650,0
|
|
20230801,160600,9021787150,22650,22650,22650,22650,0
|
|
20230801,160500,9021787150,22650,22650,22650,22650,0
|
|
20230801,160400,9021787150,22650,22650,22650,22650,0
|
|
20230801,160300,9021787150,22650,22650,22650,22650,0
|
|
20230801,160200,9021787150,22650,22650,22650,22650,0
|
|
20230801,160100,9021787150,22650,22650,22650,22650,0
|
|
20230801,160000,9021787150,22650,22650,22650,22650,0
|
|
20230801,155900,9021787150,22650,22650,22650,22650,0
|
|
20230801,155800,9021787150,22650,22650,22650,22650,0
|
|
20230801,155700,9021787150,22650,22650,22650,22650,0
|
|
20230801,155600,9021787150,22650,22650,22650,22650,0
|
|
20230801,155500,9021787150,22650,22650,22650,22650,0
|
|
20230801,155400,9021787150,22650,22650,22650,22650,0
|
|
20230801,155300,9021787150,22650,22650,22650,22650,0
|
|
20230801,155200,9021787150,22650,22650,22650,22650,0
|
|
20230801,155100,9021787150,22650,22650,22650,22650,0
|
|
20230801,155000,9021787150,22650,22650,22650,22650,0
|
|
20230801,154900,9021787150,22650,22650,22650,22650,0
|
|
20230801,154800,9021787150,22650,22650,22650,22650,0
|
|
20230801,154700,9021787150,22650,22650,22650,22650,0
|
|
20230801,154600,9021787150,22650,22650,22650,22650,0
|
|
20230801,154500,9021787150,22650,22650,22650,22650,0
|
|
20230801,154400,9021787150,22650,22650,22650,22650,0
|
|
20230801,154300,9021787150,22650,22650,22650,22650,12023
|
|
20230801,154200,9021787150,22650,22650,22650,22650,0
|
|
20230801,154100,9021787150,22650,22650,22650,22650,0
|
|
20230801,154000,9021787150,22650,22650,22650,22650,0
|
|
20230801,153900,9021787150,22650,22650,22650,22650,0
|
|
20230801,153800,9021787150,22650,22650,22650,22650,0
|
|
20230801,153700,9021787150,22650,22650,22650,22650,0
|
|
20230801,153600,9021787150,22650,22650,22650,22650,0
|
|
20230801,153500,9021787150,22650,22650,22650,22650,0
|
|
20230801,153400,9021787150,22650,22650,22650,22650,0
|
|
20230801,153300,9021787150,22650,22650,22650,22650,0
|
|
20230801,153200,9021787150,22650,22650,22650,22650,0
|
|
20230801,153100,9021787150,22650,22650,22650,22650,0
|
|
20230801,153000,9021787150,22650,22650,22650,22650,12023
|
|
20230801,152900,8749466200,22650,22650,22650,22650,0
|
|
20230801,152800,8749466200,22650,22650,22650,22650,0
|
|
20230801,152700,8749466200,22650,22650,22650,22650,0
|
|
20230801,152600,8749466200,22650,22650,22650,22650,0
|
|
20230801,152500,8749466200,22650,22650,22650,22650,0
|
|
20230801,152400,8749466200,22650,22650,22650,22650,0
|
|
20230801,152300,8749466200,22650,22650,22650,22650,0
|
|
20230801,152200,8749466200,22650,22650,22650,22650,0
|
|
20230801,152100,8749466200,22650,22650,22650,22650,0
|
|
20230801,152000,8749466200,22650,22650,22650,22650,0
|
|
20230801,151900,8749466200,22650,22600,22650,22600,1351
|
|
20230801,151800,8718869250,22600,22550,22650,22550,903
|
|
20230801,151700,8698422650,22550,22600,22650,22550,2515
|
|
20230801,151600,8641564100,22600,22550,22600,22500,1425
|
|
20230801,151500,8609415900,22600,22600,22600,22550,653
|
|
20230801,151400,8594673650,22600,22550,22600,22500,803
|
|
20230801,151300,8576542400,22550,22650,22650,22500,3513
|
|
20230801,151200,8497244200,22650,22650,22650,22600,924
|
|
20230801,151100,8476352750,22650,22650,22650,22600,747
|
|
20230801,151000,8459437300,22650,22600,22650,22600,1168
|
|
20230801,150900,8432991450,22650,22600,22650,22550,1606
|
|
20230801,150800,8396684600,22600,22600,22600,22550,596
|
|
20230801,150700,8383219750,22600,22550,22600,22550,1107
|
|
20230801,150600,8358216300,22600,22600,22600,22550,610
|
|
20230801,150500,8344430400,22600,22600,22600,22550,1185
|
|
20230801,150400,8317697900,22600,22600,22600,22550,895
|
|
20230801,150300,8297474150,22550,22500,22600,22500,2835
|
|
20230801,150200,8233512100,22500,22550,22550,22500,624
|
|
20230801,150100,8219452000,22550,22500,22550,22450,938
|
|
20230801,150000,8198340650,22450,22500,22500,22450,612
|
|
20230801,145900,8184571850,22500,22550,22550,22500,826
|
|
20230801,145800,8165971700,22550,22550,22550,22500,458
|
|
20230801,145700,8155647300,22550,22550,22550,22500,242
|
|
20230801,145600,8150196050,22550,22450,22550,22450,540
|
|
20230801,145500,8138046650,22500,22500,22500,22450,461
|
|
20230801,145400,8127682500,22550,22500,22550,22450,440
|
|
20230801,145300,8117766650,22500,22500,22500,22450,417
|
|
20230801,145200,8108384650,22500,22500,22500,22450,441
|
|
20230801,145100,8098462600,22450,22550,22550,22450,1706
|
|
20230801,145000,8060062150,22500,22550,22550,22500,559
|
|
20230801,144900,8047461450,22550,22550,22550,22500,313
|
|
20230801,144800,8040407400,22550,22500,22550,22500,627
|
|
20230801,144700,8026278950,22500,22550,22550,22500,618
|
|
20230801,144600,8012344550,22550,22550,22550,22500,484
|
|
20230801,144500,8001435000,22550,22500,22550,22500,440
|
|
20230801,144400,7991516700,22500,22550,22550,22500,443
|
|
20230801,144300,7981532600,22550,22550,22550,22500,359
|
|
20230801,144200,7973437650,22550,22550,22550,22500,380
|
|
20230801,144100,7964873350,22550,22600,22600,22550,1325
|
|
20230801,144000,7934984500,22600,22550,22600,22500,499
|
|
20230801,143900,7923723150,22600,22550,22600,22500,1373
|
|
20230801,143800,7892754800,22550,22500,22550,22500,294
|
|
20230801,143700,7886128000,22500,22550,22550,22500,529
|
|
20230801,143600,7874208300,22500,22600,22600,22450,707
|
|
20230801,143500,7858294700,22550,22500,22600,22500,272
|
|
20230801,143400,7852159100,22550,22600,22600,22500,838
|
|
20230801,143300,7833285150,22600,22550,22600,22500,1656
|
|
20230801,143200,7795931750,22550,22550,22550,22500,590
|
|
20230801,143100,7782639200,22550,22550,22550,22500,740
|
|
20230801,143000,7765954250,22500,22500,22500,22450,1645
|
|
20230801,142900,7728942250,22500,22500,22500,22450,483
|
|
20230801,142800,7718081050,22450,22400,22500,22400,566
|
|
20230801,142700,7705352000,22500,22450,22500,22450,827
|
|
20230801,142600,7686753650,22500,22500,22500,22500,282
|
|
20230801,142500,7680408650,22400,22500,22500,22400,660
|
|
20230801,142400,7665570750,22500,22450,22500,22450,1032
|
|
20230801,142300,7642377250,22450,22550,22550,22450,447
|
|
20230801,142200,7632317300,22550,22550,22550,22450,400
|
|
20230801,142100,7623308050,22550,22550,22550,22500,629
|
|
20230801,142000,7609142250,22550,22450,22550,22400,2644
|
|
20230801,141900,7549688300,22500,22500,22500,22450,612
|
|
20230801,141800,7535940350,22450,22450,22500,22450,1710
|
|
20230801,141700,7497480050,22450,22450,22450,22400,361
|
|
20230801,141600,7489382900,22400,22450,22450,22350,511
|
|
20230801,141500,7477925700,22450,22400,22450,22350,251
|
|
20230801,141400,7472293950,22450,22350,22450,22350,315
|
|
20230801,141300,7465226900,22400,22450,22450,22350,452
|
|
20230801,141200,7455093950,22450,22400,22450,22400,563
|
|
20230801,141100,7442456350,22400,22450,22500,22350,684
|
|
20230801,141000,7427132300,22450,22350,22500,22350,318
|
|
20230801,140900,7419995400,22350,22400,22500,22350,721
|
|
20230801,140800,7403839350,22350,22400,22400,22350,242
|
|
20230801,140700,7398418800,22400,22400,22450,22350,311
|
|
20230801,140600,7391445750,22450,22400,22450,22350,238
|
|
20230801,140500,7386114100,22400,22350,22450,22350,255
|
|
20230801,140400,7380400100,22350,22350,22400,22350,239
|
|
20230801,140300,7375051400,22300,22350,22400,22300,522
|
|
20230801,140200,7363391350,22400,22300,22400,22300,403
|
|
20230801,140100,7354378150,22350,22350,22350,22300,27
|
|
20230801,140000,7353775150,22350,22350,22350,22300,865
|
|
20230801,135900,7334456550,22300,22350,22350,22300,212
|
|
20230801,135800,7329721600,22350,22350,22350,22300,152
|
|
20230801,135700,7326330700,22350,22350,22350,22350,184
|
|
20230801,135600,7322218300,22300,22300,22350,22300,928
|
|
20230801,135500,7301505750,22350,22350,22400,22350,446
|
|
20230801,135400,7291537250,22350,22400,22450,22350,1628
|
|
20230801,135300,7255124750,22400,22400,22400,22350,565
|
|
20230801,135200,7242477750,22400,22350,22400,22350,158
|
|
20230801,135100,7238941450,22400,22350,22400,22350,451
|
|
20230801,135000,7228857850,22350,22300,22350,22300,225
|
|
20230801,134900,7223835050,22300,22300,22350,22300,112
|
|
20230801,134800,7221335050,22350,22300,22350,22300,764
|
|
20230801,134700,7204295550,22300,22300,22300,22300,21
|
|
20230801,134600,7203827250,22300,22350,22350,22250,1496
|
|
20230801,134500,7170498350,22300,22300,22350,22300,603
|
|
20230801,134400,7157050700,22300,22250,22350,22250,698
|
|
20230801,134300,7141488300,22300,22300,22300,22250,1442
|
|
20230801,134200,7109337100,22300,22350,22400,22300,1312
|
|
20230801,134100,7080015100,22350,22400,22400,22350,439
|
|
20230801,134000,7070202750,22400,22400,22400,22350,355
|
|
20230801,133900,7062261000,22400,22350,22400,22350,138
|
|
20230801,133800,7059176000,22350,22350,22400,22350,70
|
|
20230801,133700,7057611250,22400,22350,22400,22350,113
|
|
20230801,133600,7055084750,22400,22400,22400,22350,205
|
|
20230801,133500,7050502800,22400,22400,22400,22350,259
|
|
20230801,133400,7044704400,22400,22350,22400,22350,983
|
|
20230801,133300,7022719750,22400,22350,22400,22300,411
|
|
20230801,133200,7013549950,22300,22250,22400,22250,664
|
|
20230801,133100,6998726050,22250,22300,22350,22250,1403
|
|
20230801,133000,6967446650,22300,22300,22350,22300,624
|
|
20230801,132900,6953531250,22350,22300,22350,22300,1163
|
|
20230801,132800,6927595200,22300,22350,22400,22300,2965
|
|
20230801,132700,6861338800,22400,22400,22400,22350,2332
|
|
20230801,132600,6809111900,22400,22450,22450,22400,1296
|
|
20230801,132500,6780069850,22450,22450,22450,22400,348
|
|
20230801,132400,6772265250,22400,22500,22500,22400,2927
|
|
20230801,132300,6706500100,22500,22550,22550,22500,2997
|
|
20230801,132200,6638965400,22550,22550,22600,22550,178
|
|
20230801,132100,6634951200,22550,22550,22550,22550,165
|
|
20230801,132000,6631230450,22550,22550,22550,22550,91
|
|
20230801,131900,6629178400,22550,22550,22600,22550,148
|
|
20230801,131800,6625840700,22600,22550,22600,22550,58
|
|
20230801,131700,6624532700,22600,22550,22600,22550,103
|
|
20230801,131600,6622209900,22550,22550,22600,22550,14
|
|
20230801,131500,6621894000,22550,22550,22600,22550,168
|
|
20230801,131400,6618105450,22550,22550,22550,22450,3281
|
|
20230801,131300,6544261450,22600,22600,22600,22550,347
|
|
20230801,131200,6536420150,22600,22600,22650,22550,705
|
|
20230801,131100,6520464550,22600,22600,22650,22600,639
|
|
20230801,131000,6506013950,22650,22550,22650,22550,4978
|
|
20230801,130900,6393487400,22550,22550,22550,22500,377
|
|
20230801,130800,6384986750,22550,22550,22600,22550,367
|
|
20230801,130700,6376707100,22550,22600,22600,22550,567
|
|
20230801,130600,6363912200,22550,22600,22600,22550,862
|
|
20230801,130500,6344463400,22600,22600,22600,22550,343
|
|
20230801,130400,6336717500,22600,22500,22600,22500,570
|
|
20230801,130300,6323861800,22500,22600,22600,22500,596
|
|
20230801,130200,6310421050,22550,22550,22600,22550,2156
|
|
20230801,130100,6261792700,22550,22500,22600,22500,6490
|
|
20230801,130000,6115591900,22450,22450,22450,22400,547
|
|
20230801,125900,6103314500,22450,22400,22450,22400,1092
|
|
20230801,125800,6078800050,22400,22350,22400,22350,587
|
|
20230801,125700,6065655850,22400,22350,22400,22350,23
|
|
20230801,125600,6065141350,22400,22400,22450,22350,1240
|
|
20230801,125500,6037348650,22450,22450,22450,22400,25
|
|
20230801,125400,6036787800,22450,22450,22450,22450,347
|
|
20230801,125300,6028997650,22450,22500,22500,22450,287
|
|
20230801,125200,6022551800,22500,22450,22500,22450,58
|
|
20230801,125100,6021249400,22450,22450,22450,22400,199
|
|
20230801,125000,6016782350,22450,22450,22500,22400,336
|
|
20230801,124900,6009242300,22450,22450,22500,22450,983
|
|
20230801,124800,5987173650,22450,22500,22500,22450,22
|
|
20230801,124700,5986679100,22450,22450,22500,22450,977
|
|
20230801,124600,5964745300,22450,22550,22550,22450,556
|
|
20230801,124500,5952232000,22550,22450,22550,22450,791
|
|
20230801,124400,5934432850,22500,22500,22500,22500,165
|
|
20230801,124300,5930720350,22500,22500,22550,22450,256
|
|
20230801,124200,5924960650,22500,22500,22550,22500,512
|
|
20230801,124100,5913432100,22550,22550,22550,22550,180
|
|
20230801,124000,5909373100,22550,22550,22550,22500,297
|
|
20230801,123900,5902682150,22500,22500,22550,22450,1655
|
|
20230801,123800,5865445200,22450,22500,22500,22450,239
|
|
20230801,123700,5860070350,22450,22450,22500,22450,223
|
|
20230801,123600,5855058200,22500,22500,22550,22450,1140
|
|
20230801,123500,5829407350,22500,22500,22500,22450,264
|
|
20230801,123400,5823470700,22500,22450,22500,22450,350
|
|
20230801,123300,5815604400,22450,22500,22500,22450,2545
|
|
20230801,123200,5758351050,22550,22550,22550,22500,329
|
|
20230801,123100,5750941500,22550,22550,22550,22500,293
|
|
20230801,123000,5744334850,22550,22600,22600,22500,432
|
|
20230801,122900,5734589000,22600,22500,22600,22450,1684
|
|
20230801,122800,5696625400,22500,22550,22550,22500,425
|
|
20230801,122700,5687056000,22550,22500,22550,22450,611
|
|
20230801,122600,5673303700,22550,22500,22550,22500,820
|
|
20230801,122500,5654832000,22550,22450,22550,22400,5593
|
|
20230801,122400,5529052700,22450,22400,22450,22400,1692
|
|
20230801,122300,5491146200,22400,22350,22400,22350,166
|
|
20230801,122200,5487435750,22400,22400,22400,22350,83
|
|
20230801,122100,5485580050,22350,22350,22400,22350,436
|
|
20230801,122000,5475834850,22350,22400,22400,22350,23
|
|
20230801,121900,5475320750,22400,22350,22400,22350,157
|
|
20230801,121800,5471810900,22350,22400,22400,22350,1696
|
|
20230801,121700,5433899850,22350,22350,22400,22350,277
|
|
20230801,121600,5427708050,22350,22350,22400,22350,665
|
|
20230801,121500,5412844950,22350,22400,22400,22350,76
|
|
20230801,121400,5411146100,22400,22400,22400,22350,228
|
|
20230801,121300,5406048500,22350,22400,22450,22350,868
|
|
20230801,121200,5386608650,22400,22400,22450,22400,626
|
|
20230801,121100,5372586000,22450,22450,22450,22350,144
|
|
20230801,121000,5369362450,22400,22400,22450,22400,1991
|
|
20230801,120900,5324763650,22350,22350,22350,22300,1339
|
|
20230801,120800,5294837500,22350,22400,22400,22350,54
|
|
20230801,120700,5293630200,22400,22350,22400,22300,1370
|
|
20230801,120600,5262977500,22300,22300,22300,22300,560
|
|
20230801,120500,5250489500,22300,22400,22400,22300,2727
|
|
20230801,120400,5189595300,22350,22350,22400,22300,880
|
|
20230801,120300,5169944700,22350,22350,22350,22300,208
|
|
20230801,120200,5165296350,22300,22300,22350,22300,1217
|
|
20230801,120100,5138143900,22250,22250,22300,22250,543
|
|
20230801,120000,5126051750,22300,22250,22300,22200,1558
|
|
20230801,115900,5091386300,22200,22200,22200,22200,1365
|
|
20230801,115800,5061083300,22200,22150,22200,22150,322
|
|
20230801,115700,5053947650,22150,22150,22200,22150,325
|
|
20230801,115600,5046748350,22200,22200,22200,22200,11
|
|
20230801,115500,5046504150,22200,22100,22200,22100,1555
|
|
20230801,115400,5012060900,22150,22150,22150,22100,355
|
|
20230801,115300,5004214550,22100,22100,22150,22100,250
|
|
20230801,115200,4998689450,22100,22150,22150,22100,696
|
|
20230801,115100,4983307600,22100,22100,22150,22100,369
|
|
20230801,115000,4975152250,22100,22150,22150,22100,213
|
|
20230801,114900,4970444500,22100,22100,22100,22100,1984
|
|
20230801,114800,4926598100,22050,22100,22100,22050,133
|
|
20230801,114700,4923665250,22050,22050,22050,22000,1205
|
|
20230801,114600,4897105100,22050,22050,22050,22000,198
|
|
20230801,114500,4892741900,22050,22050,22050,22000,1653
|
|
20230801,114400,4856374600,22050,22100,22100,22000,1410
|
|
20230801,114300,4825339750,22050,22100,22150,22000,2678
|
|
20230801,114200,4766349900,22000,22050,22100,22000,4363
|
|
20230801,114100,4670127850,22050,22150,22150,22050,1034
|
|
20230801,114000,4647283400,22150,22150,22200,22150,417
|
|
20230801,113900,4638033400,22200,22200,22200,22150,242
|
|
20230801,113800,4632669550,22150,22100,22200,22100,933
|
|
20230801,113700,4612008600,22100,22050,22150,22050,1376
|
|
20230801,113600,4581613950,22050,22050,22050,22000,299
|
|
20230801,113500,4575029200,22050,22050,22100,22000,201
|
|
20230801,113400,4570599100,22050,22100,22150,22000,1974
|
|
20230801,113300,4527010400,22100,22100,22150,22100,558
|
|
20230801,113200,4514668750,22150,22100,22150,22100,810
|
|
20230801,113100,4496764850,22100,22050,22100,22000,758
|
|
20230801,113000,4480051000,22050,22000,22050,22000,561
|
|
20230801,112900,4467705950,22000,22000,22050,22000,1762
|
|
20230801,112800,4428941850,22000,22000,22050,22000,119
|
|
20230801,112700,4426322150,22000,22000,22050,22000,169
|
|
20230801,112600,4422603600,22000,22050,22050,22000,93
|
|
20230801,112500,4420555950,22050,22050,22050,22000,85
|
|
20230801,112400,4418684450,22050,22000,22050,22000,178
|
|
20230801,112300,4414768200,22000,22000,22050,22000,731
|
|
20230801,112200,4398685500,22000,22050,22050,22000,222
|
|
20230801,112100,4393798600,22050,22000,22050,22000,80
|
|
20230801,112000,4392038400,22000,22050,22050,22000,389
|
|
20230801,111900,4383469750,22000,22000,22050,22000,1992
|
|
20230801,111800,4339642550,22000,22000,22050,22000,247
|
|
20230801,111700,4334208350,22050,22050,22050,22050,248
|
|
20230801,111600,4328739950,22050,22000,22050,22000,635
|
|
20230801,111500,4314755500,22000,22050,22050,22000,677
|
|
20230801,111400,4299858800,22050,22050,22050,22000,104
|
|
20230801,111300,4297567650,22000,22050,22050,22000,282
|
|
20230801,111200,4291361500,22050,22000,22050,22000,44
|
|
20230801,111100,4290393100,22050,22050,22050,22000,743
|
|
20230801,111000,4274038150,22050,22050,22050,22000,568
|
|
20230801,110900,4261514200,22050,22050,22100,22000,2105
|
|
20230801,110800,4215103250,22100,22050,22100,22050,139
|
|
20230801,110700,4212038200,22100,22050,22100,22050,210
|
|
20230801,110600,4207403600,22050,22100,22100,22050,62
|
|
20230801,110500,4206033700,22100,22100,22100,22050,172
|
|
20230801,110400,4202240600,22050,22100,22100,22050,637
|
|
20230801,110300,4188194250,22100,22100,22100,22050,78
|
|
20230801,110200,4186470950,22050,22100,22100,22050,43
|
|
20230801,110100,4185522350,22100,22050,22100,22050,91
|
|
20230801,110000,4183515750,22050,22050,22100,22050,731
|
|
20230801,105900,4167397000,22100,22050,22100,22050,384
|
|
20230801,105800,4158924600,22050,22050,22100,22050,124
|
|
20230801,105700,4156187450,22100,22050,22100,22050,288
|
|
20230801,105600,4149833950,22100,22050,22100,22050,129
|
|
20230801,105500,4146987400,22050,22100,22100,22050,144
|
|
20230801,105400,4143811250,22100,22050,22100,22050,84
|
|
20230801,105300,4141958650,22050,22100,22100,22050,363
|
|
20230801,105200,4133948900,22050,22150,22150,22050,1004
|
|
20230801,105100,4111769400,22150,22100,22150,22100,59
|
|
20230801,105000,4110465300,22100,22100,22150,22100,60
|
|
20230801,104900,4109138550,22150,22100,22150,22050,288
|
|
20230801,104800,4102771650,22050,22100,22100,22050,388
|
|
20230801,104700,4094197900,22100,22100,22150,22100,155
|
|
20230801,104600,4090772100,22100,22100,22100,22100,87
|
|
20230801,104500,4088849400,22100,22100,22150,22050,500
|
|
20230801,104400,4077802300,22100,22100,22100,22050,650
|
|
20230801,104300,4063438150,22100,22100,22100,22100,541
|
|
20230801,104200,4051482050,22100,22100,22150,22100,149
|
|
20230801,104100,4048188900,22100,22150,22150,22100,12
|
|
20230801,104000,4047923600,22150,22150,22150,22150,700
|
|
20230801,103900,4032418600,22150,22150,22200,22150,819
|
|
20230801,103800,4014277500,22150,22150,22150,22150,224
|
|
20230801,103700,4009315900,22150,22200,22200,22150,396
|
|
20230801,103600,4000542800,22200,22150,22200,22150,111
|
|
20230801,103500,3998083750,22150,22200,22200,22150,172
|
|
20230801,103400,3994273800,22150,22150,22200,22150,570
|
|
20230801,103300,3981648050,22200,22150,22200,22150,135
|
|
20230801,103200,3978657300,22150,22200,22200,22150,75
|
|
20230801,103100,3976995800,22200,22200,22200,22150,137
|
|
20230801,103000,3973954850,22150,22200,22200,22150,314
|
|
20230801,102900,3966993900,22200,22200,22200,22150,398
|
|
20230801,102800,3958158750,22200,22250,22250,22200,32
|
|
20230801,102700,3957448150,22250,22200,22250,22200,1158
|
|
20230801,102600,3931737050,22200,22300,22300,22200,481
|
|
20230801,102500,3921058650,22300,22250,22300,22250,184
|
|
20230801,102400,3916964350,22250,22250,22300,22250,116
|
|
20230801,102300,3914383150,22250,22250,22250,22200,499
|
|
20230801,102200,3903285800,22250,22250,22250,22250,242
|
|
20230801,102100,3897901300,22250,22300,22300,22250,176
|
|
20230801,102000,3893981050,22300,22150,22300,22150,3024
|
|
20230801,101900,3826766700,22150,22050,22150,22050,536
|
|
20230801,101800,3814942250,22050,22100,22100,22050,150
|
|
20230801,101700,3811630950,22050,22000,22100,22000,1460
|
|
20230801,101600,3779442450,22050,22100,22100,22000,251
|
|
20230801,101500,3773911550,22050,22050,22100,22000,1312
|
|
20230801,101400,3744989800,22050,22100,22100,22050,1901
|
|
20230801,101300,3703072350,22100,22100,22100,22050,184
|
|
20230801,101200,3699010750,22100,22100,22100,22050,333
|
|
20230801,101100,3691654850,22100,22100,22100,22050,301
|
|
20230801,101000,3685003750,22100,22150,22150,22050,2725
|
|
20230801,100900,3624879050,22100,22100,22150,22050,1195
|
|
20230801,100800,3598481700,22050,22150,22150,22050,561
|
|
20230801,100700,3586091650,22150,22100,22150,22050,236
|
|
20230801,100600,3580876400,22100,22050,22100,22050,120
|
|
20230801,100500,3578229650,22050,22050,22100,22050,192
|
|
20230801,100400,3573990450,22050,22050,22100,22000,323
|
|
20230801,100300,3566879750,22100,22000,22150,21950,3364
|
|
20230801,100200,3492774500,22000,21950,22000,21900,8285
|
|
20230801,100100,3311020450,21950,22000,22000,21950,7861
|
|
20230801,100000,3138268300,22000,22100,22150,22000,7459
|
|
20230801,095900,2973866400,22100,22150,22150,22050,5479
|
|
20230801,095800,2852785000,22150,22150,22200,22150,598
|
|
20230801,095700,2839539100,22200,22150,22200,22150,121
|
|
20230801,095600,2836855500,22150,22150,22200,22150,1059
|
|
20230801,095500,2813398500,22200,22150,22200,22150,632
|
|
20230801,095400,2799399150,22150,22150,22200,22150,1231
|
|
20230801,095300,2772132300,22100,22200,22200,22100,646
|
|
20230801,095200,2757839100,22150,22150,22200,22150,892
|
|
20230801,095100,2738079700,22150,22100,22200,22100,3889
|
|
20230801,095000,2651937650,22150,22050,22150,22050,1007
|
|
20230801,094900,2629698050,22050,22100,22150,22050,886
|
|
20230801,094800,2610125250,22150,22150,22150,22050,6534
|
|
20230801,094700,2465732450,22100,22150,22150,22100,440
|
|
20230801,094600,2455992650,22150,22150,22200,22150,2866
|
|
20230801,094500,2392497600,22200,22200,22200,22150,2059
|
|
20230801,094400,2346831200,22200,22200,22200,22150,927
|
|
20230801,094300,2326262850,22200,22200,22250,22150,3616
|
|
20230801,094200,2246073600,22200,22200,22300,22150,2076
|
|
20230801,094100,2200059550,22200,22200,22200,22150,1284
|
|
20230801,094000,2171577600,22200,22250,22300,22200,3153
|
|
20230801,093900,2101512700,22250,22200,22250,22200,513
|
|
20230801,093800,2090122650,22200,22200,22250,22200,812
|
|
20230801,093700,2072094350,22200,22300,22300,22150,5468
|
|
20230801,093600,1950915550,22300,22200,22300,22150,2830
|
|
20230801,093500,1888104250,22200,22250,22250,22200,5165
|
|
20230801,093400,1773334850,22250,22300,22300,22250,293
|
|
20230801,093300,1766812200,22300,22250,22300,22200,494
|
|
20230801,093200,1755822400,22250,22300,22300,22200,5448
|
|
20230801,093100,1634547850,22300,22400,22400,22300,2009
|
|
20230801,093000,1589669750,22350,22400,22400,22350,1171
|
|
20230801,092900,1563495850,22350,22400,22450,22350,1988
|
|
20230801,092800,1519045800,22400,22350,22450,22350,2530
|
|
20230801,092700,1462379900,22400,22400,22450,22350,2089
|
|
20230801,092600,1415586000,22450,22500,22500,22400,1664
|
|
20230801,092500,1378233300,22450,22450,22550,22450,84
|
|
20230801,092400,1376344900,22450,22450,22500,22450,493
|
|
20230801,092300,1365259950,22500,22500,22500,22400,1743
|
|
20230801,092200,1326193650,22500,22500,22550,22400,6112
|
|
20230801,092100,1189130250,22500,22500,22550,22450,230
|
|
20230801,092000,1183955050,22500,22550,22550,22400,2161
|
|
20230801,091900,1135375900,22500,22550,22600,22500,2421
|
|
20230801,091800,1080813850,22600,22600,22600,22550,149
|
|
20230801,091700,1077446500,22600,22550,22600,22500,2052
|
|
20230801,091600,1031231000,22600,22650,22650,22550,4649
|
|
20230801,091500,926342050,22650,22600,22650,22600,1339
|
|
20230801,091400,896060400,22600,22700,22700,22600,3736
|
|
20230801,091300,811433400,22700,22700,22750,22700,453
|
|
20230801,091200,801147650,22750,22750,22850,22750,1064
|
|
20230801,091100,776896550,22750,22700,22850,22650,6215
|
|
20230801,091000,635543550,22750,22650,22750,22600,2611
|
|
20230801,090900,576331400,22600,22650,22700,22600,2864
|
|
20230801,090800,511446950,22600,22550,22600,22400,4697
|
|
20230801,090700,405622750,22550,22500,22650,22500,1990
|
|
20230801,090600,360724800,22550,22400,22550,22350,1398
|
|
20230801,090500,329345800,22350,22300,22400,22250,4511
|
|
20230801,090400,228745950,22400,22450,22500,22350,2083
|
|
20230801,090300,182077800,22400,22300,22400,22300,426
|
|
20230801,090200,172559750,22300,22300,22350,22250,1904
|
|
20230801,090100,130076550,22350,22300,22350,22250,888
|
|
20230801,090000,110276200,22300,22450,22500,22200,4611
|