704 lines
38 KiB
CSV
704 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,204100,15592394450,23500,23500,23500,23500,8929
|
|
20230803,204000,15592394450,23500,23500,23500,23500,0
|
|
20230803,203900,15592394450,23500,23500,23500,23500,0
|
|
20230803,203800,15592394450,23500,23500,23500,23500,0
|
|
20230803,203700,15592394450,23500,23500,23500,23500,0
|
|
20230803,203600,15592394450,23500,23500,23500,23500,0
|
|
20230803,203500,15592394450,23500,23500,23500,23500,0
|
|
20230803,203400,15592394450,23500,23500,23500,23500,0
|
|
20230803,203300,15592394450,23500,23500,23500,23500,0
|
|
20230803,203200,15592394450,23500,23500,23500,23500,0
|
|
20230803,203100,15592394450,23500,23500,23500,23500,0
|
|
20230803,203000,15592394450,23500,23500,23500,23500,0
|
|
20230803,202900,15592394450,23500,23500,23500,23500,0
|
|
20230803,202800,15592394450,23500,23500,23500,23500,0
|
|
20230803,202700,15592394450,23500,23500,23500,23500,0
|
|
20230803,202600,15592394450,23500,23500,23500,23500,0
|
|
20230803,202500,15592394450,23500,23500,23500,23500,0
|
|
20230803,202400,15592394450,23500,23500,23500,23500,0
|
|
20230803,202300,15592394450,23500,23500,23500,23500,0
|
|
20230803,202200,15592394450,23500,23500,23500,23500,0
|
|
20230803,202100,15592394450,23500,23500,23500,23500,0
|
|
20230803,202000,15592394450,23500,23500,23500,23500,0
|
|
20230803,201900,15592394450,23500,23500,23500,23500,0
|
|
20230803,201800,15592394450,23500,23500,23500,23500,0
|
|
20230803,201700,15592394450,23500,23500,23500,23500,0
|
|
20230803,201600,15592394450,23500,23500,23500,23500,0
|
|
20230803,201500,15592394450,23500,23500,23500,23500,0
|
|
20230803,201400,15592394450,23500,23500,23500,23500,0
|
|
20230803,201300,15592394450,23500,23500,23500,23500,0
|
|
20230803,201200,15592394450,23500,23500,23500,23500,0
|
|
20230803,201100,15592394450,23500,23500,23500,23500,8929
|
|
20230803,201000,15592394450,23500,23500,23500,23500,0
|
|
20230803,200900,15592394450,23500,23500,23500,23500,0
|
|
20230803,200800,15592394450,23500,23500,23500,23500,0
|
|
20230803,200700,15592394450,23500,23500,23500,23500,0
|
|
20230803,200600,15592394450,23500,23500,23500,23500,0
|
|
20230803,200500,15592394450,23500,23500,23500,23500,0
|
|
20230803,200400,15592394450,23500,23500,23500,23500,0
|
|
20230803,200300,15592394450,23500,23500,23500,23500,0
|
|
20230803,200200,15592394450,23500,23500,23500,23500,0
|
|
20230803,200100,15592394450,23500,23500,23500,23500,0
|
|
20230803,200000,15592394450,23500,23500,23500,23500,0
|
|
20230803,195900,15592394450,23500,23500,23500,23500,0
|
|
20230803,195800,15592394450,23500,23500,23500,23500,0
|
|
20230803,195700,15592394450,23500,23500,23500,23500,0
|
|
20230803,195600,15592394450,23500,23500,23500,23500,0
|
|
20230803,195500,15592394450,23500,23500,23500,23500,0
|
|
20230803,195400,15592394450,23500,23500,23500,23500,0
|
|
20230803,195300,15592394450,23500,23500,23500,23500,0
|
|
20230803,195200,15592394450,23500,23500,23500,23500,0
|
|
20230803,195100,15592394450,23500,23500,23500,23500,0
|
|
20230803,195000,15592394450,23500,23500,23500,23500,0
|
|
20230803,194900,15592394450,23500,23500,23500,23500,0
|
|
20230803,194800,15592394450,23500,23500,23500,23500,0
|
|
20230803,194700,15592394450,23500,23500,23500,23500,0
|
|
20230803,194600,15592394450,23500,23500,23500,23500,0
|
|
20230803,194500,15592394450,23500,23500,23500,23500,0
|
|
20230803,194400,15592394450,23500,23500,23500,23500,0
|
|
20230803,194300,15592394450,23500,23500,23500,23500,0
|
|
20230803,194200,15592394450,23500,23500,23500,23500,0
|
|
20230803,194100,15592394450,23500,23500,23500,23500,8929
|
|
20230803,194000,15592394450,23500,23500,23500,23500,0
|
|
20230803,193900,15592394450,23500,23500,23500,23500,0
|
|
20230803,193800,15592394450,23500,23500,23500,23500,0
|
|
20230803,193700,15592394450,23500,23500,23500,23500,0
|
|
20230803,193600,15592394450,23500,23500,23500,23500,0
|
|
20230803,193500,15592394450,23500,23500,23500,23500,0
|
|
20230803,193400,15592394450,23500,23500,23500,23500,0
|
|
20230803,193300,15592394450,23500,23500,23500,23500,0
|
|
20230803,193200,15592394450,23500,23500,23500,23500,0
|
|
20230803,193100,15592394450,23500,23500,23500,23500,0
|
|
20230803,193000,15592394450,23500,23500,23500,23500,0
|
|
20230803,192900,15592394450,23500,23500,23500,23500,0
|
|
20230803,192800,15592394450,23500,23500,23500,23500,0
|
|
20230803,192700,15592394450,23500,23500,23500,23500,0
|
|
20230803,192600,15592394450,23500,23500,23500,23500,0
|
|
20230803,192500,15592394450,23500,23500,23500,23500,0
|
|
20230803,192400,15592394450,23500,23500,23500,23500,0
|
|
20230803,192300,15592394450,23500,23500,23500,23500,0
|
|
20230803,192200,15592394450,23500,23500,23500,23500,0
|
|
20230803,192100,15592394450,23500,23500,23500,23500,0
|
|
20230803,192000,15592394450,23500,23500,23500,23500,0
|
|
20230803,191900,15592394450,23500,23500,23500,23500,0
|
|
20230803,191800,15592394450,23500,23500,23500,23500,0
|
|
20230803,191700,15592394450,23500,23500,23500,23500,0
|
|
20230803,191600,15592394450,23500,23500,23500,23500,0
|
|
20230803,191500,15592394450,23500,23500,23500,23500,0
|
|
20230803,191400,15592394450,23500,23500,23500,23500,0
|
|
20230803,191300,15592394450,23500,23500,23500,23500,0
|
|
20230803,191200,15592394450,23500,23500,23500,23500,0
|
|
20230803,191100,15592394450,23500,23500,23500,23500,8929
|
|
20230803,191000,15592394450,23500,23500,23500,23500,0
|
|
20230803,190900,15592394450,23500,23500,23500,23500,0
|
|
20230803,190800,15592394450,23500,23500,23500,23500,0
|
|
20230803,190700,15592394450,23500,23500,23500,23500,0
|
|
20230803,190600,15592394450,23500,23500,23500,23500,0
|
|
20230803,190500,15592394450,23500,23500,23500,23500,0
|
|
20230803,190400,15592394450,23500,23500,23500,23500,0
|
|
20230803,190300,15592394450,23500,23500,23500,23500,0
|
|
20230803,190200,15592394450,23500,23500,23500,23500,0
|
|
20230803,190100,15592394450,23500,23500,23500,23500,0
|
|
20230803,190000,15592394450,23500,23500,23500,23500,0
|
|
20230803,185900,15592394450,23500,23500,23500,23500,0
|
|
20230803,185800,15592394450,23500,23500,23500,23500,0
|
|
20230803,185700,15592394450,23500,23500,23500,23500,0
|
|
20230803,185600,15592394450,23500,23500,23500,23500,0
|
|
20230803,185500,15592394450,23500,23500,23500,23500,0
|
|
20230803,185400,15592394450,23500,23500,23500,23500,0
|
|
20230803,185300,15592394450,23500,23500,23500,23500,0
|
|
20230803,185200,15592394450,23500,23500,23500,23500,0
|
|
20230803,185100,15592394450,23500,23500,23500,23500,0
|
|
20230803,185000,15592394450,23500,23500,23500,23500,0
|
|
20230803,184900,15592394450,23500,23500,23500,23500,0
|
|
20230803,184800,15592394450,23500,23500,23500,23500,0
|
|
20230803,184700,15592394450,23500,23500,23500,23500,0
|
|
20230803,184600,15592394450,23500,23500,23500,23500,0
|
|
20230803,184500,15592394450,23500,23500,23500,23500,0
|
|
20230803,184400,15592394450,23500,23500,23500,23500,0
|
|
20230803,184300,15592394450,23500,23500,23500,23500,0
|
|
20230803,184200,15592394450,23500,23500,23500,23500,0
|
|
20230803,184100,15592394450,23500,23500,23500,23500,8929
|
|
20230803,184000,15592394450,23500,23500,23500,23500,0
|
|
20230803,183900,15592394450,23500,23500,23500,23500,0
|
|
20230803,183800,15592394450,23500,23500,23500,23500,0
|
|
20230803,183700,15592394450,23500,23500,23500,23500,0
|
|
20230803,183600,15592394450,23500,23500,23500,23500,0
|
|
20230803,183500,15592394450,23500,23500,23500,23500,0
|
|
20230803,183400,15592394450,23500,23500,23500,23500,0
|
|
20230803,183300,15592394450,23500,23500,23500,23500,0
|
|
20230803,183200,15592394450,23500,23500,23500,23500,0
|
|
20230803,183100,15592394450,23500,23500,23500,23500,0
|
|
20230803,183000,15592394450,23500,23500,23500,23500,0
|
|
20230803,182900,15592394450,23500,23500,23500,23500,0
|
|
20230803,182800,15592394450,23500,23500,23500,23500,0
|
|
20230803,182700,15592394450,23500,23500,23500,23500,0
|
|
20230803,182600,15592394450,23500,23500,23500,23500,0
|
|
20230803,182500,15592394450,23500,23500,23500,23500,0
|
|
20230803,182400,15592394450,23500,23500,23500,23500,0
|
|
20230803,182300,15592394450,23500,23500,23500,23500,0
|
|
20230803,182200,15592394450,23500,23500,23500,23500,0
|
|
20230803,182100,15592394450,23500,23500,23500,23500,0
|
|
20230803,182000,15592394450,23500,23500,23500,23500,0
|
|
20230803,181900,15592394450,23500,23500,23500,23500,0
|
|
20230803,181800,15592394450,23500,23500,23500,23500,0
|
|
20230803,181700,15592394450,23500,23500,23500,23500,0
|
|
20230803,181600,15592394450,23500,23500,23500,23500,0
|
|
20230803,181500,15592394450,23500,23500,23500,23500,0
|
|
20230803,181400,15592394450,23500,23500,23500,23500,0
|
|
20230803,181300,15592394450,23500,23500,23500,23500,0
|
|
20230803,181200,15592394450,23500,23500,23500,23500,0
|
|
20230803,181100,15592394450,23500,23500,23500,23500,8929
|
|
20230803,181000,15592394450,23500,23500,23500,23500,0
|
|
20230803,180900,15592394450,23500,23500,23500,23500,0
|
|
20230803,180800,15592394450,23500,23500,23500,23500,0
|
|
20230803,180700,15592394450,23500,23500,23500,23500,0
|
|
20230803,180600,15592394450,23500,23500,23500,23500,0
|
|
20230803,180500,15592394450,23500,23500,23500,23500,0
|
|
20230803,180400,15592394450,23500,23500,23500,23500,0
|
|
20230803,180300,15592394450,23500,23500,23500,23500,0
|
|
20230803,180200,15592394450,23500,23500,23500,23500,0
|
|
20230803,180100,15592394450,23500,23500,23500,23500,0
|
|
20230803,180000,15592394450,23500,23500,23500,23500,0
|
|
20230803,175900,15592394450,23500,23500,23500,23500,0
|
|
20230803,175800,15592394450,23500,23500,23500,23500,0
|
|
20230803,175700,15592394450,23500,23500,23500,23500,0
|
|
20230803,175600,15592394450,23500,23500,23500,23500,0
|
|
20230803,175500,15592394450,23500,23500,23500,23500,0
|
|
20230803,175400,15592394450,23500,23500,23500,23500,0
|
|
20230803,175300,15592394450,23500,23500,23500,23500,0
|
|
20230803,175200,15592394450,23500,23500,23500,23500,0
|
|
20230803,175100,15592394450,23500,23500,23500,23500,0
|
|
20230803,175000,15592394450,23500,23500,23500,23500,0
|
|
20230803,174900,15592394450,23500,23500,23500,23500,0
|
|
20230803,174800,15592394450,23500,23500,23500,23500,0
|
|
20230803,174700,15592394450,23500,23500,23500,23500,0
|
|
20230803,174600,15592394450,23500,23500,23500,23500,0
|
|
20230803,174500,15592394450,23500,23500,23500,23500,0
|
|
20230803,174400,15592394450,23500,23500,23500,23500,0
|
|
20230803,174300,15592394450,23500,23500,23500,23500,0
|
|
20230803,174200,15592394450,23500,23500,23500,23500,0
|
|
20230803,174100,15592394450,23500,23500,23500,23500,8929
|
|
20230803,174000,15592394450,23500,23500,23500,23500,0
|
|
20230803,173900,15592394450,23500,23500,23500,23500,0
|
|
20230803,173800,15592394450,23500,23500,23500,23500,0
|
|
20230803,173700,15592394450,23500,23500,23500,23500,0
|
|
20230803,173600,15592394450,23500,23500,23500,23500,0
|
|
20230803,173500,15592394450,23500,23500,23500,23500,0
|
|
20230803,173400,15592394450,23500,23500,23500,23500,0
|
|
20230803,173300,15592394450,23500,23500,23500,23500,0
|
|
20230803,173200,15592394450,23500,23500,23500,23500,0
|
|
20230803,173100,15592394450,23500,23500,23500,23500,0
|
|
20230803,173000,15592394450,23500,23500,23500,23500,0
|
|
20230803,172900,15592394450,23500,23500,23500,23500,0
|
|
20230803,172800,15592394450,23500,23500,23500,23500,0
|
|
20230803,172700,15592394450,23500,23500,23500,23500,0
|
|
20230803,172600,15592394450,23500,23500,23500,23500,0
|
|
20230803,172500,15592394450,23500,23500,23500,23500,0
|
|
20230803,172400,15592394450,23500,23500,23500,23500,0
|
|
20230803,172300,15592394450,23500,23500,23500,23500,0
|
|
20230803,172200,15592394450,23500,23500,23500,23500,0
|
|
20230803,172100,15592394450,23500,23500,23500,23500,0
|
|
20230803,172000,15592394450,23500,23500,23500,23500,0
|
|
20230803,171900,15592394450,23500,23500,23500,23500,0
|
|
20230803,171800,15592394450,23500,23500,23500,23500,0
|
|
20230803,171700,15592394450,23500,23500,23500,23500,0
|
|
20230803,171600,15592394450,23500,23500,23500,23500,0
|
|
20230803,171500,15592394450,23500,23500,23500,23500,0
|
|
20230803,171400,15592394450,23500,23500,23500,23500,0
|
|
20230803,171300,15592394450,23500,23500,23500,23500,0
|
|
20230803,171200,15592394450,23500,23500,23500,23500,0
|
|
20230803,171100,15592394450,23500,23500,23500,23500,8929
|
|
20230803,171000,15592394450,23500,23500,23500,23500,0
|
|
20230803,170900,15592394450,23500,23500,23500,23500,0
|
|
20230803,170800,15592394450,23500,23500,23500,23500,0
|
|
20230803,170700,15592394450,23500,23500,23500,23500,0
|
|
20230803,170600,15592394450,23500,23500,23500,23500,0
|
|
20230803,170500,15592394450,23500,23500,23500,23500,0
|
|
20230803,170400,15592394450,23500,23500,23500,23500,0
|
|
20230803,170300,15592394450,23500,23500,23500,23500,0
|
|
20230803,170200,15592394450,23500,23500,23500,23500,0
|
|
20230803,170100,15592394450,23500,23500,23500,23500,0
|
|
20230803,170000,15592394450,23500,23500,23500,23500,0
|
|
20230803,165900,15592394450,23500,23500,23500,23500,0
|
|
20230803,165800,15592394450,23500,23500,23500,23500,0
|
|
20230803,165700,15592394450,23500,23500,23500,23500,0
|
|
20230803,165600,15592394450,23500,23500,23500,23500,0
|
|
20230803,165500,15592394450,23500,23500,23500,23500,0
|
|
20230803,165400,15592394450,23500,23500,23500,23500,0
|
|
20230803,165300,15592394450,23500,23500,23500,23500,0
|
|
20230803,165200,15592394450,23500,23500,23500,23500,0
|
|
20230803,165100,15592394450,23500,23500,23500,23500,0
|
|
20230803,165000,15592394450,23500,23500,23500,23500,0
|
|
20230803,164900,15592394450,23500,23500,23500,23500,0
|
|
20230803,164800,15592394450,23500,23500,23500,23500,0
|
|
20230803,164700,15592394450,23500,23500,23500,23500,0
|
|
20230803,164600,15592394450,23500,23500,23500,23500,0
|
|
20230803,164500,15592394450,23500,23500,23500,23500,0
|
|
20230803,164400,15592394450,23500,23500,23500,23500,0
|
|
20230803,164300,15592394450,23500,23500,23500,23500,0
|
|
20230803,164200,15592394450,23500,23500,23500,23500,0
|
|
20230803,164100,15592394450,23500,23500,23500,23500,8929
|
|
20230803,164000,15592394450,23500,23500,23500,23500,0
|
|
20230803,163900,15592394450,23500,23500,23500,23500,0
|
|
20230803,163800,15592394450,23500,23500,23500,23500,0
|
|
20230803,163700,15592394450,23500,23500,23500,23500,0
|
|
20230803,163600,15592394450,23500,23500,23500,23500,0
|
|
20230803,163500,15592394450,23500,23500,23500,23500,0
|
|
20230803,163400,15592394450,23500,23500,23500,23500,0
|
|
20230803,163300,15592394450,23500,23500,23500,23500,0
|
|
20230803,163200,15592394450,23500,23500,23500,23500,0
|
|
20230803,163100,15592394450,23500,23500,23500,23500,0
|
|
20230803,163000,15592394450,23500,23500,23500,23500,0
|
|
20230803,162900,15592394450,23500,23500,23500,23500,0
|
|
20230803,162800,15592394450,23500,23500,23500,23500,0
|
|
20230803,162700,15592394450,23500,23500,23500,23500,0
|
|
20230803,162600,15592394450,23500,23500,23500,23500,0
|
|
20230803,162500,15592394450,23500,23500,23500,23500,0
|
|
20230803,162400,15592394450,23500,23500,23500,23500,0
|
|
20230803,162300,15592394450,23500,23500,23500,23500,0
|
|
20230803,162200,15592394450,23500,23500,23500,23500,0
|
|
20230803,162100,15592394450,23500,23500,23500,23500,0
|
|
20230803,162000,15592394450,23500,23500,23500,23500,0
|
|
20230803,161900,15592394450,23500,23500,23500,23500,0
|
|
20230803,161800,15592394450,23500,23500,23500,23500,0
|
|
20230803,161700,15592394450,23500,23500,23500,23500,0
|
|
20230803,161600,15592394450,23500,23500,23500,23500,0
|
|
20230803,161500,15592394450,23500,23500,23500,23500,0
|
|
20230803,161400,15592394450,23500,23500,23500,23500,0
|
|
20230803,161300,15592394450,23500,23500,23500,23500,0
|
|
20230803,161200,15592394450,23500,23500,23500,23500,0
|
|
20230803,161100,15592394450,23500,23500,23500,23500,8929
|
|
20230803,161000,15592394450,23500,23500,23500,23500,0
|
|
20230803,160900,15592394450,23500,23500,23500,23500,0
|
|
20230803,160800,15592394450,23500,23500,23500,23500,0
|
|
20230803,160700,15592394450,23500,23500,23500,23500,0
|
|
20230803,160600,15592394450,23500,23500,23500,23500,0
|
|
20230803,160500,15592394450,23500,23500,23500,23500,0
|
|
20230803,160400,15592394450,23500,23500,23500,23500,0
|
|
20230803,160300,15592394450,23500,23500,23500,23500,0
|
|
20230803,160200,15592394450,23500,23500,23500,23500,0
|
|
20230803,160100,15592394450,23500,23500,23500,23500,0
|
|
20230803,160000,15592394450,23500,23500,23500,23500,0
|
|
20230803,155900,15592394450,23500,23500,23500,23500,0
|
|
20230803,155800,15592394450,23500,23500,23500,23500,0
|
|
20230803,155700,15592394450,23500,23500,23500,23500,0
|
|
20230803,155600,15592394450,23500,23500,23500,23500,0
|
|
20230803,155500,15592394450,23500,23500,23500,23500,0
|
|
20230803,155400,15592394450,23500,23500,23500,23500,0
|
|
20230803,155300,15592394450,23500,23500,23500,23500,0
|
|
20230803,155200,15592394450,23500,23500,23500,23500,0
|
|
20230803,155100,15592394450,23500,23500,23500,23500,0
|
|
20230803,155000,15592394450,23500,23500,23500,23500,0
|
|
20230803,154900,15592394450,23500,23500,23500,23500,0
|
|
20230803,154800,15592394450,23500,23500,23500,23500,0
|
|
20230803,154700,15592394450,23500,23500,23500,23500,0
|
|
20230803,154600,15592394450,23500,23500,23500,23500,0
|
|
20230803,154500,15592394450,23500,23500,23500,23500,0
|
|
20230803,154400,15592394450,23500,23500,23500,23500,0
|
|
20230803,154300,15592394450,23500,23500,23500,23500,0
|
|
20230803,154200,15592394450,23500,23500,23500,23500,0
|
|
20230803,154100,15592394450,23500,23500,23500,23500,8929
|
|
20230803,154000,15592394450,23500,23500,23500,23500,0
|
|
20230803,153900,15592394450,23500,23500,23500,23500,0
|
|
20230803,153800,15592394450,23500,23500,23500,23500,0
|
|
20230803,153700,15592394450,23500,23500,23500,23500,0
|
|
20230803,153600,15592394450,23500,23500,23500,23500,0
|
|
20230803,153500,15592394450,23500,23500,23500,23500,0
|
|
20230803,153400,15592394450,23500,23500,23500,23500,0
|
|
20230803,153300,15592394450,23500,23500,23500,23500,0
|
|
20230803,153200,15592394450,23500,23500,23500,23500,0
|
|
20230803,153100,15592394450,23500,23500,23500,23500,0
|
|
20230803,153000,15592394450,23500,23500,23500,23500,8929
|
|
20230803,152900,15382562950,23500,23500,23500,23500,0
|
|
20230803,152800,15382562950,23500,23500,23500,23500,0
|
|
20230803,152700,15382562950,23500,23500,23500,23500,0
|
|
20230803,152600,15382562950,23500,23500,23500,23500,0
|
|
20230803,152500,15382562950,23500,23500,23500,23500,0
|
|
20230803,152400,15382562950,23500,23500,23500,23500,0
|
|
20230803,152300,15382562950,23500,23500,23500,23500,0
|
|
20230803,152200,15382562950,23500,23500,23500,23500,0
|
|
20230803,152100,15382562950,23500,23500,23500,23500,0
|
|
20230803,152000,15382562950,23500,23500,23500,23500,0
|
|
20230803,151900,15382562950,23500,23450,23500,23450,864
|
|
20230803,151800,15362290050,23500,23400,23500,23400,2713
|
|
20230803,151700,15298677700,23400,23400,23450,23400,465
|
|
20230803,151600,15287792400,23400,23400,23450,23400,194
|
|
20230803,151500,15283249400,23450,23450,23450,23400,1481
|
|
20230803,151400,15248530850,23400,23350,23400,23350,1153
|
|
20230803,151300,15221566700,23400,23300,23450,23250,3919
|
|
20230803,151200,15129962000,23300,23250,23300,23250,1605
|
|
20230803,151100,15092573350,23300,23300,23300,23250,540
|
|
20230803,151000,15079993150,23250,23250,23300,23250,2155
|
|
20230803,150900,15029785200,23250,23300,23300,23150,5393
|
|
20230803,150800,14904732600,23250,23200,23300,23200,635
|
|
20230803,150700,14889975200,23200,23200,23250,23200,1532
|
|
20230803,150600,14854363000,23250,23150,23250,23150,2091
|
|
20230803,150500,14805851550,23150,23200,23200,23150,374
|
|
20230803,150400,14797180850,23150,23150,23200,23150,199
|
|
20230803,150300,14792567700,23150,23150,23200,23150,466
|
|
20230803,150200,14781779450,23150,23150,23200,23150,629
|
|
20230803,150100,14767214200,23150,23150,23200,23150,652
|
|
20230803,150000,14752116900,23200,23150,23200,23150,350
|
|
20230803,145900,14744004800,23200,23150,23200,23150,294
|
|
20230803,145800,14737187600,23150,23250,23250,23150,1032
|
|
20230803,145700,14713243850,23250,23150,23250,23150,1233
|
|
20230803,145600,14684639150,23150,23150,23200,23150,363
|
|
20230803,145500,14676221300,23200,23200,23250,23200,1748
|
|
20230803,145400,14635664350,23200,23200,23250,23200,493
|
|
20230803,145300,14624224200,23200,23250,23300,23200,330
|
|
20230803,145200,14616548650,23250,23250,23300,23200,878
|
|
20230803,145100,14596132200,23250,23250,23300,23200,319
|
|
20230803,145000,14588704600,23250,23200,23300,23200,1302
|
|
20230803,144900,14558428600,23200,23150,23200,23100,1393
|
|
20230803,144800,14526218400,23200,23100,23200,23050,720
|
|
20230803,144700,14509529450,23100,23150,23150,23050,573
|
|
20230803,144600,14496315600,23150,23100,23150,23100,1083
|
|
20230803,144500,14471275650,23150,23150,23150,23100,325
|
|
20230803,144400,14463756900,23100,23200,23200,23100,3240
|
|
20230803,144300,14388745100,23200,23250,23250,23200,403
|
|
20230803,144200,14379383550,23250,23150,23250,23150,466
|
|
20230803,144100,14368562100,23150,23150,23200,23150,237
|
|
20230803,144000,14363067250,23150,23200,23250,23150,1232
|
|
20230803,143900,14334484350,23250,23100,23250,23100,495
|
|
20230803,143800,14323018400,23150,23150,23200,23100,2222
|
|
20230803,143700,14271608300,23150,23200,23250,23150,2647
|
|
20230803,143600,14210220100,23200,23250,23300,23200,1270
|
|
20230803,143500,14180687550,23300,23300,23300,23250,1102
|
|
20230803,143400,14155064800,23300,23300,23350,23250,203
|
|
20230803,143300,14150338050,23350,23300,23350,23250,575
|
|
20230803,143200,14136933400,23300,23250,23300,23250,1372
|
|
20230803,143100,14104978350,23250,23250,23300,23250,357
|
|
20230803,143000,14096674500,23250,23300,23350,23250,492
|
|
20230803,142900,14085208750,23300,23300,23350,23300,531
|
|
20230803,142800,14072832250,23300,23300,23350,23300,1525
|
|
20230803,142700,14037271250,23300,23400,23400,23300,1519
|
|
20230803,142600,14001754150,23400,23400,23450,23400,471
|
|
20230803,142500,13990713800,23400,23350,23450,23350,114
|
|
20230803,142400,13988044100,23450,23400,23450,23400,619
|
|
20230803,142300,13973541300,23400,23400,23450,23350,489
|
|
20230803,142200,13962101000,23400,23450,23450,23400,187
|
|
20230803,142100,13957721750,23400,23400,23450,23400,116
|
|
20230803,142000,13955004900,23400,23450,23450,23400,202
|
|
20230803,141900,13950275500,23400,23400,23450,23350,239
|
|
20230803,141800,13944685100,23400,23400,23450,23400,343
|
|
20230803,141700,13936651000,23400,23400,23450,23350,689
|
|
20230803,141600,13920538150,23400,23400,23450,23400,835
|
|
20230803,141500,13900962150,23400,23400,23400,23350,262
|
|
20230803,141400,13894834650,23350,23400,23400,23350,447
|
|
20230803,141300,13884390500,23350,23300,23350,23300,721
|
|
20230803,141200,13867559500,23300,23350,23350,23300,138
|
|
20230803,141100,13864339700,23350,23350,23400,23300,599
|
|
20230803,141000,13850345400,23350,23300,23350,23300,274
|
|
20230803,140900,13843952250,23250,23350,23350,23250,2065
|
|
20230803,140800,13795839600,23400,23300,23400,23300,73
|
|
20230803,140700,13794134450,23350,23300,23450,23300,168
|
|
20230803,140600,13790210400,23300,23300,23350,23300,192
|
|
20230803,140500,13785733050,23400,23350,23450,23350,292
|
|
20230803,140400,13778904050,23400,23400,23450,23400,323
|
|
20230803,140300,13771345700,23400,23400,23500,23400,326
|
|
20230803,140200,13763706400,23450,23400,23450,23400,302
|
|
20230803,140100,13756636250,23400,23400,23450,23400,425
|
|
20230803,140000,13746674300,23500,23450,23500,23400,192
|
|
20230803,135900,13742168850,23450,23400,23450,23400,447
|
|
20230803,135800,13731706600,23450,23450,23500,23400,420
|
|
20230803,135700,13721871000,23500,23400,23500,23400,1473
|
|
20230803,135600,13687339200,23400,23450,23450,23350,216
|
|
20230803,135500,13682280450,23450,23400,23450,23350,514
|
|
20230803,135400,13670256250,23350,23350,23400,23350,463
|
|
20230803,135300,13659445050,23350,23350,23400,23250,2524
|
|
20230803,135200,13600675850,23350,23450,23450,23350,1181
|
|
20230803,135100,13573065200,23450,23500,23550,23450,1216
|
|
20230803,135000,13544491350,23550,23500,23550,23500,270
|
|
20230803,134900,13538139250,23500,23550,23600,23500,209
|
|
20230803,134800,13533217250,23600,23550,23600,23550,251
|
|
20230803,134700,13527300300,23550,23550,23550,23550,661
|
|
20230803,134600,13511733750,23550,23550,23600,23550,292
|
|
20230803,134500,13504853700,23550,23600,23600,23550,435
|
|
20230803,134400,13494593650,23550,23500,23550,23450,185
|
|
20230803,134300,13490245150,23600,23450,23600,23450,206
|
|
20230803,134200,13485393400,23450,23450,23500,23450,30
|
|
20230803,134100,13484689750,23450,23400,23550,23400,266
|
|
20230803,134000,13478437250,23500,23450,23550,23350,465
|
|
20230803,133900,13467535250,23450,23500,23500,23300,3030
|
|
20230803,133800,13396656800,23500,23600,23600,23500,1783
|
|
20230803,133700,13354736800,23600,23600,23650,23600,46
|
|
20230803,133600,13353650700,23600,23600,23600,23550,156
|
|
20230803,133500,13349970500,23650,23600,23650,23600,164
|
|
20230803,133400,13346093750,23600,23550,23600,23550,387
|
|
20230803,133300,13336972900,23550,23550,23650,23550,321
|
|
20230803,133200,13329405600,23600,23650,23650,23600,605
|
|
20230803,133100,13315122800,23600,23650,23650,23600,395
|
|
20230803,133000,13305796500,23650,23650,23650,23600,791
|
|
20230803,132900,13287089800,23650,23700,23750,23650,293
|
|
20230803,132800,13280148600,23700,23650,23700,23650,116
|
|
20230803,132700,13277401600,23700,23700,23750,23650,151
|
|
20230803,132600,13273821600,23650,23700,23750,23650,457
|
|
20230803,132500,13262990700,23700,23650,23700,23650,659
|
|
20230803,132400,13247372500,23650,23650,23700,23650,278
|
|
20230803,132300,13240792400,23650,23650,23700,23650,129
|
|
20230803,132200,13237739000,23650,23650,23650,23600,287
|
|
20230803,132100,13230958600,23550,23550,23650,23550,741
|
|
20230803,132000,13213472850,23550,23550,23600,23500,437
|
|
20230803,131900,13203188700,23550,23550,23550,23500,381
|
|
20230803,131800,13194217600,23550,23550,23600,23550,185
|
|
20230803,131700,13189856000,23600,23550,23650,23550,218
|
|
20230803,131600,13184707600,23550,23550,23650,23550,70
|
|
20230803,131500,13183056350,23550,23600,23700,23550,304
|
|
20230803,131400,13175883300,23600,23700,23750,23600,912
|
|
20230803,131300,13154325450,23700,23700,23700,23650,1615
|
|
20230803,131200,13116052250,23700,23700,23750,23700,269
|
|
20230803,131100,13109668750,23700,23700,23750,23700,430
|
|
20230803,131000,13099473900,23700,23700,23750,23700,153
|
|
20230803,130900,13095842550,23750,23750,23750,23650,681
|
|
20230803,130800,13079688500,23700,23700,23750,23700,202
|
|
20230803,130700,13074900800,23700,23700,23750,23700,1900
|
|
20230803,130600,13029867500,23750,23750,23850,23750,1316
|
|
20230803,130500,12998603800,23750,23700,23750,23700,313
|
|
20230803,130400,12991172300,23700,23800,23800,23700,137
|
|
20230803,130300,12987920950,23800,23750,23850,23750,969
|
|
20230803,130200,12964855800,23750,23800,23800,23750,1552
|
|
20230803,130100,12927958550,23750,23750,23800,23700,997
|
|
20230803,130000,12904278000,23750,23650,23750,23600,2503
|
|
20230803,125900,12844934050,23700,23650,23700,23650,919
|
|
20230803,125800,12823176800,23700,23650,23700,23600,3584
|
|
20230803,125700,12738280800,23650,23500,23650,23500,5723
|
|
20230803,125600,12603210750,23450,23500,23550,23450,2402
|
|
20230803,125500,12546687200,23500,23450,23550,23450,1662
|
|
20230803,125400,12507641500,23450,23350,23450,23350,697
|
|
20230803,125300,12491324800,23350,23350,23400,23350,113
|
|
20230803,125200,12488682850,23400,23300,23400,23250,226
|
|
20230803,125100,12483407900,23250,23300,23350,23250,199
|
|
20230803,125000,12478768800,23300,23250,23300,23250,94
|
|
20230803,124900,12476579450,23250,23300,23350,23250,191
|
|
20230803,124800,12472132700,23300,23250,23300,23250,47
|
|
20230803,124700,12471039000,23250,23200,23300,23200,147
|
|
20230803,124600,12467618850,23200,23250,23300,23200,219
|
|
20230803,124500,12462527550,23250,23350,23350,23200,398
|
|
20230803,124400,12453260100,23400,23250,23400,23250,206
|
|
20230803,124300,12448464750,23350,23250,23350,23200,353
|
|
20230803,124200,12440239300,23250,23350,23350,23250,30
|
|
20230803,124100,12439541700,23250,23250,23350,23250,327
|
|
20230803,124000,12431926550,23300,23300,23350,23200,3074
|
|
20230803,123900,12360550050,23300,23250,23300,23250,198
|
|
20230803,123800,12355941250,23250,23250,23300,23250,460
|
|
20230803,123700,12345242650,23300,23300,23300,23300,5
|
|
20230803,123600,12345126150,23250,23300,23350,23250,485
|
|
20230803,123500,12333830850,23300,23250,23300,23250,569
|
|
20230803,123400,12320600800,23250,23250,23350,23250,306
|
|
20230803,123300,12313476050,23250,23300,23300,23250,206
|
|
20230803,123200,12308679050,23300,23300,23350,23300,137
|
|
20230803,123100,12305484400,23300,23300,23350,23300,409
|
|
20230803,123000,12295952100,23350,23350,23350,23300,550
|
|
20230803,122900,12283112050,23350,23300,23350,23300,208
|
|
20230803,122800,12278260300,23300,23300,23300,23250,247
|
|
20230803,122700,12272517000,23300,23300,23300,23300,205
|
|
20230803,122600,12267740500,23250,23300,23300,23250,242
|
|
20230803,122500,12262105400,23300,23250,23350,23250,112
|
|
20230803,122400,12259497100,23350,23250,23350,23250,300
|
|
20230803,122300,12252511950,23250,23300,23300,23250,192
|
|
20230803,122200,12248040450,23350,23250,23350,23250,247
|
|
20230803,122100,12242280400,23250,23350,23350,23250,1745
|
|
20230803,122000,12201648850,23350,23350,23350,23300,171
|
|
20230803,121900,12197657750,23350,23350,23350,23300,97
|
|
20230803,121800,12195395800,23350,23350,23350,23300,343
|
|
20230803,121700,12187388150,23300,23300,23350,23300,602
|
|
20230803,121600,12173333700,23300,23300,23350,23300,111
|
|
20230803,121500,12170747300,23350,23350,23350,23250,345
|
|
20230803,121400,12162703750,23300,23300,23350,23250,192
|
|
20230803,121300,12158233000,23300,23350,23350,23300,88
|
|
20230803,121200,12156182400,23350,23200,23350,23200,85
|
|
20230803,121100,12154200400,23300,23250,23300,23250,117
|
|
20230803,121000,12151477050,23300,23350,23350,23250,233
|
|
20230803,120900,12146048000,23350,23300,23350,23200,1834
|
|
20230803,120800,12103381100,23200,23350,23350,23200,3481
|
|
20230803,120700,12022260700,23300,23250,23350,23250,325
|
|
20230803,120600,12014682900,23300,23300,23300,23200,88
|
|
20230803,120500,12012637700,23300,23200,23300,23200,833
|
|
20230803,120400,11993271150,23150,23250,23250,23150,518
|
|
20230803,120300,11981248650,23250,23200,23300,23200,799
|
|
20230803,120200,11962689800,23200,23200,23250,23200,710
|
|
20230803,120100,11946214350,23200,23250,23250,23200,402
|
|
20230803,120000,11936878450,23250,23150,23300,23150,649
|
|
20230803,115900,11921815550,23200,23150,23200,23150,131
|
|
20230803,115800,11918777850,23200,23150,23200,23150,809
|
|
20230803,115700,11900041050,23150,23100,23150,23050,688
|
|
20230803,115600,11884148550,23150,23150,23150,23050,611
|
|
20230803,115500,11870026200,23150,23100,23150,23100,311
|
|
20230803,115400,11862839100,23100,23100,23100,23050,121
|
|
20230803,115300,11860044450,23100,23100,23100,23050,208
|
|
20230803,115200,11855244200,23100,23150,23150,23100,46
|
|
20230803,115100,11854181550,23100,23000,23150,23000,644
|
|
20230803,115000,11839312900,23100,22950,23100,22900,643
|
|
20230803,114900,11824534550,22900,22950,23000,22850,1235
|
|
20230803,114800,11796251000,23000,23050,23050,22950,1549
|
|
20230803,114700,11760681400,23050,23100,23100,23050,311
|
|
20230803,114600,11753506750,23150,23100,23150,23050,211
|
|
20230803,114500,11748631700,23150,23100,23150,23100,165
|
|
20230803,114400,11744812050,23050,23100,23100,23050,1437
|
|
20230803,114300,11711624150,23050,23050,23050,23000,184
|
|
20230803,114200,11707391000,23100,23100,23100,23050,112
|
|
20230803,114100,11704807750,23050,23050,23100,22850,1581
|
|
20230803,114000,11668543500,22900,23050,23050,22900,1693
|
|
20230803,113900,11629717600,23050,23100,23100,23050,539
|
|
20230803,113800,11617269600,23050,23100,23100,22850,4411
|
|
20230803,113700,11515942350,23100,23150,23150,23100,683
|
|
20230803,113600,11500164950,23100,23100,23150,23100,773
|
|
20230803,113500,11482305150,23150,23050,23150,23000,1223
|
|
20230803,113400,11454131800,23100,23200,23200,23050,582
|
|
20230803,113300,11440667550,23150,23050,23200,23050,2170
|
|
20230803,113200,11390377100,23100,22950,23150,22900,1115
|
|
20230803,113100,11364675650,22950,23000,23100,22850,10933
|
|
20230803,113000,11114102750,23200,23200,23250,23000,4602
|
|
20230803,112900,11007976950,23150,23150,23250,23100,2794
|
|
20230803,112800,10943228700,23150,23400,23400,23150,6197
|
|
20230803,112700,10798765650,23450,23450,23450,23400,1005
|
|
20230803,112600,10775205300,23450,23450,23500,23450,1221
|
|
20230803,112500,10746541200,23450,23500,23500,23450,330
|
|
20230803,112400,10738802600,23550,23550,23550,23450,6173
|
|
20230803,112300,10593748100,23600,23550,23600,23550,749
|
|
20230803,112200,10576097200,23600,23550,23600,23550,372
|
|
20230803,112100,10567324600,23550,23550,23600,23500,1647
|
|
20230803,112000,10528539200,23550,23600,23600,23550,762
|
|
20230803,111900,10510568000,23600,23600,23600,23550,461
|
|
20230803,111800,10499690600,23600,23650,23650,23550,4138
|
|
20230803,111700,10401952650,23650,23700,23700,23650,266
|
|
20230803,111600,10395657800,23700,23650,23700,23650,270
|
|
20230803,111500,10389262050,23700,23650,23700,23650,850
|
|
20230803,111400,10369120300,23650,23650,23700,23600,626
|
|
20230803,111300,10354296850,23650,23700,23700,23650,451
|
|
20230803,111200,10343621300,23700,23650,23700,23650,452
|
|
20230803,111100,10332928950,23650,23700,23700,23650,351
|
|
20230803,111000,10324618500,23700,23800,23800,23700,227
|
|
20230803,110900,10319224750,23750,23750,23750,23750,50
|
|
20230803,110800,10318037250,23800,23700,23800,23600,1395
|
|
20230803,110700,10284993000,23600,23700,23700,23600,2321
|
|
20230803,110600,10230063300,23700,23700,23700,23700,870
|
|
20230803,110500,10209444300,23750,23700,23750,23650,260
|
|
20230803,110400,10203281350,23700,23700,23750,23650,58
|
|
20230803,110300,10201907950,23650,23750,23750,23650,2158
|
|
20230803,110200,10150801400,23750,23750,23750,23700,703
|
|
20230803,110100,10134117500,23750,23800,23800,23700,1651
|
|
20230803,110000,10094918450,23800,23850,23850,23800,569
|
|
20230803,105900,10081371300,23800,23850,23900,23800,1530
|
|
20230803,105800,10044827050,23800,23650,23800,23600,2081
|
|
20230803,105700,9995444550,23600,23700,23700,23600,1468
|
|
20230803,105600,9960745850,23650,23600,23700,23600,1228
|
|
20230803,105500,9931671900,23600,23600,23600,23550,591
|
|
20230803,105400,9917731000,23600,23650,23750,23550,5799
|
|
20230803,105300,9780877350,23650,23750,23850,23650,6005
|
|
20230803,105200,9638454850,23850,23850,23900,23800,1664
|
|
20230803,105100,9598826500,23850,24000,24000,23850,958
|
|
20230803,105000,9575922950,24000,24000,24000,24000,562
|
|
20230803,104900,9562434950,24000,24000,24100,23950,578
|
|
20230803,104800,9548563600,24100,24200,24200,24000,2079
|
|
20230803,104700,9498398400,24250,24200,24250,24100,4088
|
|
20230803,104600,9399462650,24200,24100,24200,24100,801
|
|
20230803,104500,9380096850,24100,24050,24100,24000,1076
|
|
20230803,104400,9354227550,24050,23900,24050,23900,1626
|
|
20230803,104300,9315258200,23800,23900,23950,23800,302
|
|
20230803,104200,9308051450,23900,23950,24000,23900,106
|
|
20230803,104100,9305508950,24000,24000,24000,23850,877
|
|
20230803,104000,9284510500,23950,23800,23950,23800,727
|
|
20230803,103900,9267115100,23750,23800,23800,23700,3605
|
|
20230803,103800,9181486900,23750,23850,23850,23750,4064
|
|
20230803,103700,9084807450,23850,23900,23950,23850,549
|
|
20230803,103600,9071692150,23900,23950,23950,23900,165
|
|
20230803,103500,9067746100,24000,23900,24000,23850,682
|
|
20230803,103400,9051477950,23900,23900,24000,23900,687
|
|
20230803,103300,9035051950,23900,23900,24000,23900,2923
|
|
20230803,103200,8965139550,23950,24050,24100,23950,3976
|
|
20230803,103100,8869663700,24050,24100,24100,24050,332
|
|
20230803,103000,8861678000,24050,24100,24200,24050,1233
|
|
20230803,102900,8831968950,24150,24100,24150,24100,832
|
|
20230803,102800,8811911650,24100,24250,24250,24100,655
|
|
20230803,102700,8796085150,24250,24250,24300,24250,1357
|
|
20230803,102600,8763176200,24250,24150,24250,24050,2931
|
|
20230803,102500,8692320050,24200,24200,24250,24150,742
|
|
20230803,102400,8674354700,24200,24100,24200,24100,978
|
|
20230803,102300,8650727350,24100,24050,24100,24050,154
|
|
20230803,102200,8647023150,24100,24050,24100,24000,878
|
|
20230803,102100,8625908600,24050,24000,24050,24000,818
|
|
20230803,102000,8606238900,24000,23950,24100,23950,637
|
|
20230803,101900,8590956250,24050,24100,24150,23900,1274
|
|
20230803,101800,8560462250,24100,24000,24200,24000,1753
|
|
20230803,101700,8518266600,24000,24050,24050,24000,877
|
|
20230803,101600,8497212050,24100,24150,24150,24050,830
|
|
20230803,101500,8477197300,24200,24250,24300,24200,1926
|
|
20230803,101400,8430568600,24300,24250,24300,24200,741
|
|
20230803,101300,8412607600,24250,24250,24300,24200,931
|
|
20230803,101200,8389997600,24250,24150,24250,24100,1597
|
|
20230803,101100,8351388600,24100,24000,24100,24000,4002
|
|
20230803,101000,8255121800,24000,24150,24150,24000,3483
|
|
20230803,100900,8171337950,24150,24200,24250,24150,1536
|
|
20230803,100800,8134172350,24200,24250,24300,24200,3057
|
|
20230803,100700,8060109100,24300,24250,24300,24250,563
|
|
20230803,100600,8046455050,24300,24300,24400,24300,2302
|
|
20230803,100500,7990450700,24350,24400,24400,24250,3325
|
|
20230803,100400,7909602250,24400,24400,24400,24350,3221
|
|
20230803,100300,7831103750,24400,24350,24400,24350,2479
|
|
20230803,100200,7770636650,24300,24450,24450,24300,2489
|
|
20230803,100100,7709911000,24450,24350,24500,24300,11640
|
|
20230803,100000,7425813700,24350,24300,24350,24300,3796
|
|
20230803,095900,7333524150,24250,24050,24250,24050,5507
|
|
20230803,095800,7200444300,24050,24100,24100,24050,348
|
|
20230803,095700,7192073300,24050,24050,24100,24050,298
|
|
20230803,095600,7184905200,24000,24050,24100,23950,781
|
|
20230803,095500,7166159200,23950,24150,24150,23950,1294
|
|
20230803,095400,7135046700,24100,24100,24200,24000,2679
|
|
20230803,095300,7070448750,24100,24150,24150,24050,838
|
|
20230803,095200,7050235850,24150,24050,24150,24000,3329
|
|
20230803,095100,6970094900,24000,24000,24050,23850,3784
|
|
20230803,095000,6879379100,24000,24050,24050,23950,1476
|
|
20230803,094900,6843955000,24000,24050,24050,24000,274
|
|
20230803,094800,6837371800,24050,24000,24100,24000,575
|
|
20230803,094700,6823541250,24000,24100,24100,24000,2378
|
|
20230803,094600,6766362450,24100,24000,24100,23950,2970
|
|
20230803,094500,6694950400,24050,24100,24100,23950,220
|
|
20230803,094400,6689663100,23950,23950,24100,23950,6972
|
|
20230803,094300,6522312950,23950,23900,23950,23850,3473
|
|
20230803,094200,6439256000,23900,24000,24050,23900,4154
|
|
20230803,094100,6339619900,24000,24100,24100,24000,2467
|
|
20230803,094000,6280303450,24050,24300,24300,24050,5680
|
|
20230803,093900,6143084450,24250,24350,24350,24250,3250
|
|
20230803,093800,6064088500,24350,24450,24500,24250,8286
|
|
20230803,093700,5861716900,24450,24400,24450,24350,3389
|
|
20230803,093600,5778930550,24300,24200,24400,24150,4036
|
|
20230803,093500,5681077550,24200,24300,24500,24200,7526
|
|
20230803,093400,5498025950,24350,24550,24600,24250,15766
|
|
20230803,093300,5112009150,24600,24350,24600,24250,28253
|
|
20230803,093200,4420498350,24350,24050,24450,24050,15938
|
|
20230803,093100,4033698650,24050,23950,24200,23950,21477
|
|
20230803,093000,3517097950,23950,23700,23950,23650,20741
|
|
20230803,092900,3023694150,23700,23650,23750,23650,8313
|
|
20230803,092800,2826887450,23650,23500,23650,23500,6977
|
|
20230803,092700,2662291300,23500,23400,23550,23300,3641
|
|
20230803,092600,2576822250,23400,23400,23400,23300,187
|
|
20230803,092500,2572449650,23400,23350,23450,23250,2289
|
|
20230803,092400,2518879650,23350,23300,23400,23250,4027
|
|
20230803,092300,2425078600,23300,23350,23350,23250,2217
|
|
20230803,092200,2373485300,23400,23350,23400,23350,409
|
|
20230803,092100,2363935050,23350,23350,23350,23300,244
|
|
20230803,092000,2358238100,23350,23300,23400,23300,1640
|
|
20230803,091900,2319921300,23350,23300,23400,23200,5908
|
|
20230803,091800,2182266900,23300,23350,23350,23200,4049
|
|
20230803,091700,2088129700,23400,23400,23550,23350,7176
|
|
20230803,091600,1919971100,23400,23600,23650,23400,4233
|
|
20230803,091500,1820488500,23650,23250,23650,23250,15946
|
|
20230803,091400,1445668750,23250,23100,23250,23050,2509
|
|
20230803,091300,1387590850,23050,23000,23050,22900,2324
|
|
20230803,091200,1334162450,23050,22900,23100,22900,1998
|
|
20230803,091100,1288128050,22950,22950,23000,22950,1835
|
|
20230803,091000,1245976350,22900,22750,23000,22750,1650
|
|
20230803,090900,1208216950,22750,23150,23200,22700,10460
|
|
20230803,090800,968932650,23300,23500,23600,23150,6353
|
|
20230803,090700,820703000,23600,23300,23600,23250,7758
|
|
20230803,090600,639237600,23200,23100,23250,23050,8049
|
|
20230803,090500,453067300,23100,22900,23100,22850,2051
|
|
20230803,090400,405941550,23000,23200,23200,23000,2769
|
|
20230803,090300,341990900,23200,22500,23200,22500,5907
|
|
20230803,090200,206300100,22500,22600,22700,22500,3536
|
|
20230803,090100,126511350,22600,22800,22800,22600,1652
|
|
20230803,090000,89016350,22800,22800,22800,22600,3712
|