711 lines
38 KiB
CSV
711 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,204800,12707019300,22700,22700,22700,22700,2086
|
|
20230807,204700,12707019300,22700,22700,22700,22700,0
|
|
20230807,204600,12707019300,22700,22700,22700,22700,0
|
|
20230807,204500,12707019300,22700,22700,22700,22700,0
|
|
20230807,204400,12707019300,22700,22700,22700,22700,0
|
|
20230807,204300,12707019300,22700,22700,22700,22700,0
|
|
20230807,204200,12707019300,22700,22700,22700,22700,0
|
|
20230807,204100,12707019300,22700,22700,22700,22700,0
|
|
20230807,204000,12707019300,22700,22700,22700,22700,0
|
|
20230807,203900,12707019300,22700,22700,22700,22700,0
|
|
20230807,203800,12707019300,22700,22700,22700,22700,0
|
|
20230807,203700,12707019300,22700,22700,22700,22700,0
|
|
20230807,203600,12707019300,22700,22700,22700,22700,0
|
|
20230807,203500,12707019300,22700,22700,22700,22700,0
|
|
20230807,203400,12707019300,22700,22700,22700,22700,0
|
|
20230807,203300,12707019300,22700,22700,22700,22700,0
|
|
20230807,203200,12707019300,22700,22700,22700,22700,0
|
|
20230807,203100,12707019300,22700,22700,22700,22700,0
|
|
20230807,203000,12707019300,22700,22700,22700,22700,0
|
|
20230807,202900,12707019300,22700,22700,22700,22700,0
|
|
20230807,202800,12707019300,22700,22700,22700,22700,0
|
|
20230807,202700,12707019300,22700,22700,22700,22700,0
|
|
20230807,202600,12707019300,22700,22700,22700,22700,0
|
|
20230807,202500,12707019300,22700,22700,22700,22700,0
|
|
20230807,202400,12707019300,22700,22700,22700,22700,0
|
|
20230807,202300,12707019300,22700,22700,22700,22700,0
|
|
20230807,202200,12707019300,22700,22700,22700,22700,0
|
|
20230807,202100,12707019300,22700,22700,22700,22700,0
|
|
20230807,202000,12707019300,22700,22700,22700,22700,0
|
|
20230807,201900,12707019300,22700,22700,22700,22700,0
|
|
20230807,201800,12707019300,22700,22700,22700,22700,2086
|
|
20230807,201700,12707019300,22700,22700,22700,22700,0
|
|
20230807,201600,12707019300,22700,22700,22700,22700,0
|
|
20230807,201500,12707019300,22700,22700,22700,22700,0
|
|
20230807,201400,12707019300,22700,22700,22700,22700,0
|
|
20230807,201300,12707019300,22700,22700,22700,22700,0
|
|
20230807,201200,12707019300,22700,22700,22700,22700,0
|
|
20230807,201100,12707019300,22700,22700,22700,22700,0
|
|
20230807,201000,12707019300,22700,22700,22700,22700,0
|
|
20230807,200900,12707019300,22700,22700,22700,22700,0
|
|
20230807,200800,12707019300,22700,22700,22700,22700,0
|
|
20230807,200700,12707019300,22700,22700,22700,22700,0
|
|
20230807,200600,12707019300,22700,22700,22700,22700,0
|
|
20230807,200500,12707019300,22700,22700,22700,22700,0
|
|
20230807,200400,12707019300,22700,22700,22700,22700,0
|
|
20230807,200300,12707019300,22700,22700,22700,22700,0
|
|
20230807,200200,12707019300,22700,22700,22700,22700,0
|
|
20230807,200100,12707019300,22700,22700,22700,22700,0
|
|
20230807,200000,12707019300,22700,22700,22700,22700,0
|
|
20230807,195900,12707019300,22700,22700,22700,22700,0
|
|
20230807,195800,12707019300,22700,22700,22700,22700,0
|
|
20230807,195700,12707019300,22700,22700,22700,22700,0
|
|
20230807,195600,12707019300,22700,22700,22700,22700,0
|
|
20230807,195500,12707019300,22700,22700,22700,22700,0
|
|
20230807,195400,12707019300,22700,22700,22700,22700,0
|
|
20230807,195300,12707019300,22700,22700,22700,22700,0
|
|
20230807,195200,12707019300,22700,22700,22700,22700,0
|
|
20230807,195100,12707019300,22700,22700,22700,22700,0
|
|
20230807,195000,12707019300,22700,22700,22700,22700,0
|
|
20230807,194900,12707019300,22700,22700,22700,22700,0
|
|
20230807,194800,12707019300,22700,22700,22700,22700,2086
|
|
20230807,194700,12707019300,22700,22700,22700,22700,0
|
|
20230807,194600,12707019300,22700,22700,22700,22700,0
|
|
20230807,194500,12707019300,22700,22700,22700,22700,0
|
|
20230807,194400,12707019300,22700,22700,22700,22700,0
|
|
20230807,194300,12707019300,22700,22700,22700,22700,0
|
|
20230807,194200,12707019300,22700,22700,22700,22700,0
|
|
20230807,194100,12707019300,22700,22700,22700,22700,0
|
|
20230807,194000,12707019300,22700,22700,22700,22700,0
|
|
20230807,193900,12707019300,22700,22700,22700,22700,0
|
|
20230807,193800,12707019300,22700,22700,22700,22700,0
|
|
20230807,193700,12707019300,22700,22700,22700,22700,0
|
|
20230807,193600,12707019300,22700,22700,22700,22700,0
|
|
20230807,193500,12707019300,22700,22700,22700,22700,0
|
|
20230807,193400,12707019300,22700,22700,22700,22700,0
|
|
20230807,193300,12707019300,22700,22700,22700,22700,0
|
|
20230807,193200,12707019300,22700,22700,22700,22700,0
|
|
20230807,193100,12707019300,22700,22700,22700,22700,0
|
|
20230807,193000,12707019300,22700,22700,22700,22700,0
|
|
20230807,192900,12707019300,22700,22700,22700,22700,0
|
|
20230807,192800,12707019300,22700,22700,22700,22700,0
|
|
20230807,192700,12707019300,22700,22700,22700,22700,0
|
|
20230807,192600,12707019300,22700,22700,22700,22700,0
|
|
20230807,192500,12707019300,22700,22700,22700,22700,0
|
|
20230807,192400,12707019300,22700,22700,22700,22700,0
|
|
20230807,192300,12707019300,22700,22700,22700,22700,0
|
|
20230807,192200,12707019300,22700,22700,22700,22700,0
|
|
20230807,192100,12707019300,22700,22700,22700,22700,0
|
|
20230807,192000,12707019300,22700,22700,22700,22700,0
|
|
20230807,191900,12707019300,22700,22700,22700,22700,0
|
|
20230807,191800,12707019300,22700,22700,22700,22700,2086
|
|
20230807,191700,12707019300,22700,22700,22700,22700,0
|
|
20230807,191600,12707019300,22700,22700,22700,22700,0
|
|
20230807,191500,12707019300,22700,22700,22700,22700,0
|
|
20230807,191400,12707019300,22700,22700,22700,22700,0
|
|
20230807,191300,12707019300,22700,22700,22700,22700,0
|
|
20230807,191200,12707019300,22700,22700,22700,22700,0
|
|
20230807,191100,12707019300,22700,22700,22700,22700,0
|
|
20230807,191000,12707019300,22700,22700,22700,22700,0
|
|
20230807,190900,12707019300,22700,22700,22700,22700,0
|
|
20230807,190800,12707019300,22700,22700,22700,22700,0
|
|
20230807,190700,12707019300,22700,22700,22700,22700,0
|
|
20230807,190600,12707019300,22700,22700,22700,22700,0
|
|
20230807,190500,12707019300,22700,22700,22700,22700,0
|
|
20230807,190400,12707019300,22700,22700,22700,22700,0
|
|
20230807,190300,12707019300,22700,22700,22700,22700,0
|
|
20230807,190200,12707019300,22700,22700,22700,22700,0
|
|
20230807,190100,12707019300,22700,22700,22700,22700,0
|
|
20230807,190000,12707019300,22700,22700,22700,22700,0
|
|
20230807,185900,12707019300,22700,22700,22700,22700,0
|
|
20230807,185800,12707019300,22700,22700,22700,22700,0
|
|
20230807,185700,12707019300,22700,22700,22700,22700,0
|
|
20230807,185600,12707019300,22700,22700,22700,22700,0
|
|
20230807,185500,12707019300,22700,22700,22700,22700,0
|
|
20230807,185400,12707019300,22700,22700,22700,22700,0
|
|
20230807,185300,12707019300,22700,22700,22700,22700,0
|
|
20230807,185200,12707019300,22700,22700,22700,22700,0
|
|
20230807,185100,12707019300,22700,22700,22700,22700,0
|
|
20230807,185000,12707019300,22700,22700,22700,22700,0
|
|
20230807,184900,12707019300,22700,22700,22700,22700,0
|
|
20230807,184800,12707019300,22700,22700,22700,22700,2086
|
|
20230807,184700,12707019300,22700,22700,22700,22700,0
|
|
20230807,184600,12707019300,22700,22700,22700,22700,0
|
|
20230807,184500,12707019300,22700,22700,22700,22700,0
|
|
20230807,184400,12707019300,22700,22700,22700,22700,0
|
|
20230807,184300,12707019300,22700,22700,22700,22700,0
|
|
20230807,184200,12707019300,22700,22700,22700,22700,0
|
|
20230807,184100,12707019300,22700,22700,22700,22700,0
|
|
20230807,184000,12707019300,22700,22700,22700,22700,0
|
|
20230807,183900,12707019300,22700,22700,22700,22700,0
|
|
20230807,183800,12707019300,22700,22700,22700,22700,0
|
|
20230807,183700,12707019300,22700,22700,22700,22700,0
|
|
20230807,183600,12707019300,22700,22700,22700,22700,0
|
|
20230807,183500,12707019300,22700,22700,22700,22700,0
|
|
20230807,183400,12707019300,22700,22700,22700,22700,0
|
|
20230807,183300,12707019300,22700,22700,22700,22700,0
|
|
20230807,183200,12707019300,22700,22700,22700,22700,0
|
|
20230807,183100,12707019300,22700,22700,22700,22700,0
|
|
20230807,183000,12707019300,22700,22700,22700,22700,0
|
|
20230807,182900,12707019300,22700,22700,22700,22700,0
|
|
20230807,182800,12707019300,22700,22700,22700,22700,0
|
|
20230807,182700,12707019300,22700,22700,22700,22700,0
|
|
20230807,182600,12707019300,22700,22700,22700,22700,0
|
|
20230807,182500,12707019300,22700,22700,22700,22700,0
|
|
20230807,182400,12707019300,22700,22700,22700,22700,0
|
|
20230807,182300,12707019300,22700,22700,22700,22700,0
|
|
20230807,182200,12707019300,22700,22700,22700,22700,0
|
|
20230807,182100,12707019300,22700,22700,22700,22700,0
|
|
20230807,182000,12707019300,22700,22700,22700,22700,0
|
|
20230807,181900,12707019300,22700,22700,22700,22700,0
|
|
20230807,181800,12707019300,22700,22700,22700,22700,2086
|
|
20230807,181700,12707019300,22700,22700,22700,22700,0
|
|
20230807,181600,12707019300,22700,22700,22700,22700,0
|
|
20230807,181500,12707019300,22700,22700,22700,22700,0
|
|
20230807,181400,12707019300,22700,22700,22700,22700,0
|
|
20230807,181300,12707019300,22700,22700,22700,22700,0
|
|
20230807,181200,12707019300,22700,22700,22700,22700,0
|
|
20230807,181100,12707019300,22700,22700,22700,22700,0
|
|
20230807,181000,12707019300,22700,22700,22700,22700,0
|
|
20230807,180900,12707019300,22700,22700,22700,22700,0
|
|
20230807,180800,12707019300,22700,22700,22700,22700,0
|
|
20230807,180700,12707019300,22700,22700,22700,22700,0
|
|
20230807,180600,12707019300,22700,22700,22700,22700,0
|
|
20230807,180500,12707019300,22700,22700,22700,22700,0
|
|
20230807,180400,12707019300,22700,22700,22700,22700,0
|
|
20230807,180300,12707019300,22700,22700,22700,22700,0
|
|
20230807,180200,12707019300,22700,22700,22700,22700,0
|
|
20230807,180100,12707019300,22700,22700,22700,22700,0
|
|
20230807,180000,12707019300,22700,22700,22700,22700,0
|
|
20230807,175900,12707019300,22700,22700,22700,22700,0
|
|
20230807,175800,12707019300,22700,22700,22700,22700,0
|
|
20230807,175700,12707019300,22700,22700,22700,22700,0
|
|
20230807,175600,12707019300,22700,22700,22700,22700,0
|
|
20230807,175500,12707019300,22700,22700,22700,22700,0
|
|
20230807,175400,12707019300,22700,22700,22700,22700,0
|
|
20230807,175300,12707019300,22700,22700,22700,22700,0
|
|
20230807,175200,12707019300,22700,22700,22700,22700,0
|
|
20230807,175100,12707019300,22700,22700,22700,22700,0
|
|
20230807,175000,12707019300,22700,22700,22700,22700,0
|
|
20230807,174900,12707019300,22700,22700,22700,22700,0
|
|
20230807,174800,12707019300,22700,22700,22700,22700,2086
|
|
20230807,174700,12707019300,22700,22700,22700,22700,0
|
|
20230807,174600,12707019300,22700,22700,22700,22700,0
|
|
20230807,174500,12707019300,22700,22700,22700,22700,0
|
|
20230807,174400,12707019300,22700,22700,22700,22700,0
|
|
20230807,174300,12707019300,22700,22700,22700,22700,0
|
|
20230807,174200,12707019300,22700,22700,22700,22700,0
|
|
20230807,174100,12707019300,22700,22700,22700,22700,0
|
|
20230807,174000,12707019300,22700,22700,22700,22700,0
|
|
20230807,173900,12707019300,22700,22700,22700,22700,0
|
|
20230807,173800,12707019300,22700,22700,22700,22700,0
|
|
20230807,173700,12707019300,22700,22700,22700,22700,0
|
|
20230807,173600,12707019300,22700,22700,22700,22700,0
|
|
20230807,173500,12707019300,22700,22700,22700,22700,0
|
|
20230807,173400,12707019300,22700,22700,22700,22700,0
|
|
20230807,173300,12707019300,22700,22700,22700,22700,0
|
|
20230807,173200,12707019300,22700,22700,22700,22700,0
|
|
20230807,173100,12707019300,22700,22700,22700,22700,0
|
|
20230807,173000,12707019300,22700,22700,22700,22700,0
|
|
20230807,172900,12707019300,22700,22700,22700,22700,0
|
|
20230807,172800,12707019300,22700,22700,22700,22700,0
|
|
20230807,172700,12707019300,22700,22700,22700,22700,0
|
|
20230807,172600,12707019300,22700,22700,22700,22700,0
|
|
20230807,172500,12707019300,22700,22700,22700,22700,0
|
|
20230807,172400,12707019300,22700,22700,22700,22700,0
|
|
20230807,172300,12707019300,22700,22700,22700,22700,0
|
|
20230807,172200,12707019300,22700,22700,22700,22700,0
|
|
20230807,172100,12707019300,22700,22700,22700,22700,0
|
|
20230807,172000,12707019300,22700,22700,22700,22700,0
|
|
20230807,171900,12707019300,22700,22700,22700,22700,0
|
|
20230807,171800,12707019300,22700,22700,22700,22700,2086
|
|
20230807,171700,12707019300,22700,22700,22700,22700,0
|
|
20230807,171600,12707019300,22700,22700,22700,22700,0
|
|
20230807,171500,12707019300,22700,22700,22700,22700,0
|
|
20230807,171400,12707019300,22700,22700,22700,22700,0
|
|
20230807,171300,12707019300,22700,22700,22700,22700,0
|
|
20230807,171200,12707019300,22700,22700,22700,22700,0
|
|
20230807,171100,12707019300,22700,22700,22700,22700,0
|
|
20230807,171000,12707019300,22700,22700,22700,22700,0
|
|
20230807,170900,12707019300,22700,22700,22700,22700,0
|
|
20230807,170800,12707019300,22700,22700,22700,22700,0
|
|
20230807,170700,12707019300,22700,22700,22700,22700,0
|
|
20230807,170600,12707019300,22700,22700,22700,22700,0
|
|
20230807,170500,12707019300,22700,22700,22700,22700,0
|
|
20230807,170400,12707019300,22700,22700,22700,22700,0
|
|
20230807,170300,12707019300,22700,22700,22700,22700,0
|
|
20230807,170200,12707019300,22700,22700,22700,22700,0
|
|
20230807,170100,12707019300,22700,22700,22700,22700,0
|
|
20230807,170000,12707019300,22700,22700,22700,22700,0
|
|
20230807,165900,12707019300,22700,22700,22700,22700,0
|
|
20230807,165800,12707019300,22700,22700,22700,22700,0
|
|
20230807,165700,12707019300,22700,22700,22700,22700,0
|
|
20230807,165600,12707019300,22700,22700,22700,22700,0
|
|
20230807,165500,12707019300,22700,22700,22700,22700,0
|
|
20230807,165400,12707019300,22700,22700,22700,22700,0
|
|
20230807,165300,12707019300,22700,22700,22700,22700,0
|
|
20230807,165200,12707019300,22700,22700,22700,22700,0
|
|
20230807,165100,12707019300,22700,22700,22700,22700,0
|
|
20230807,165000,12707019300,22700,22700,22700,22700,0
|
|
20230807,164900,12707019300,22700,22700,22700,22700,0
|
|
20230807,164800,12707019300,22700,22700,22700,22700,2086
|
|
20230807,164700,12707019300,22700,22700,22700,22700,0
|
|
20230807,164600,12707019300,22700,22700,22700,22700,0
|
|
20230807,164500,12707019300,22700,22700,22700,22700,0
|
|
20230807,164400,12707019300,22700,22700,22700,22700,0
|
|
20230807,164300,12707019300,22700,22700,22700,22700,0
|
|
20230807,164200,12707019300,22700,22700,22700,22700,0
|
|
20230807,164100,12707019300,22700,22700,22700,22700,0
|
|
20230807,164000,12707019300,22700,22700,22700,22700,0
|
|
20230807,163900,12707019300,22700,22700,22700,22700,0
|
|
20230807,163800,12707019300,22700,22700,22700,22700,0
|
|
20230807,163700,12707019300,22700,22700,22700,22700,0
|
|
20230807,163600,12707019300,22700,22700,22700,22700,0
|
|
20230807,163500,12707019300,22700,22700,22700,22700,0
|
|
20230807,163400,12707019300,22700,22700,22700,22700,0
|
|
20230807,163300,12707019300,22700,22700,22700,22700,0
|
|
20230807,163200,12707019300,22700,22700,22700,22700,0
|
|
20230807,163100,12707019300,22700,22700,22700,22700,0
|
|
20230807,163000,12707019300,22700,22700,22700,22700,0
|
|
20230807,162900,12707019300,22700,22700,22700,22700,0
|
|
20230807,162800,12707019300,22700,22700,22700,22700,0
|
|
20230807,162700,12707019300,22700,22700,22700,22700,0
|
|
20230807,162600,12707019300,22700,22700,22700,22700,0
|
|
20230807,162500,12707019300,22700,22700,22700,22700,0
|
|
20230807,162400,12707019300,22700,22700,22700,22700,0
|
|
20230807,162300,12707019300,22700,22700,22700,22700,0
|
|
20230807,162200,12707019300,22700,22700,22700,22700,0
|
|
20230807,162100,12707019300,22700,22700,22700,22700,0
|
|
20230807,162000,12707019300,22700,22700,22700,22700,0
|
|
20230807,161900,12707019300,22700,22700,22700,22700,0
|
|
20230807,161800,12707019300,22700,22700,22700,22700,2086
|
|
20230807,161700,12707019300,22700,22700,22700,22700,0
|
|
20230807,161600,12707019300,22700,22700,22700,22700,0
|
|
20230807,161500,12707019300,22700,22700,22700,22700,0
|
|
20230807,161400,12707019300,22700,22700,22700,22700,0
|
|
20230807,161300,12707019300,22700,22700,22700,22700,0
|
|
20230807,161200,12707019300,22700,22700,22700,22700,0
|
|
20230807,161100,12707019300,22700,22700,22700,22700,0
|
|
20230807,161000,12707019300,22700,22700,22700,22700,0
|
|
20230807,160900,12707019300,22700,22700,22700,22700,0
|
|
20230807,160800,12707019300,22700,22700,22700,22700,0
|
|
20230807,160700,12707019300,22700,22700,22700,22700,0
|
|
20230807,160600,12707019300,22700,22700,22700,22700,0
|
|
20230807,160500,12707019300,22700,22700,22700,22700,0
|
|
20230807,160400,12707019300,22700,22700,22700,22700,0
|
|
20230807,160300,12707019300,22700,22700,22700,22700,0
|
|
20230807,160200,12707019300,22700,22700,22700,22700,0
|
|
20230807,160100,12707019300,22700,22700,22700,22700,0
|
|
20230807,160000,12707019300,22700,22700,22700,22700,0
|
|
20230807,155900,12707019300,22700,22700,22700,22700,0
|
|
20230807,155800,12707019300,22700,22700,22700,22700,0
|
|
20230807,155700,12707019300,22700,22700,22700,22700,0
|
|
20230807,155600,12707019300,22700,22700,22700,22700,0
|
|
20230807,155500,12707019300,22700,22700,22700,22700,0
|
|
20230807,155400,12707019300,22700,22700,22700,22700,0
|
|
20230807,155300,12707019300,22700,22700,22700,22700,0
|
|
20230807,155200,12707019300,22700,22700,22700,22700,0
|
|
20230807,155100,12707019300,22700,22700,22700,22700,0
|
|
20230807,155000,12707019300,22700,22700,22700,22700,0
|
|
20230807,154900,12707019300,22700,22700,22700,22700,0
|
|
20230807,154800,12707019300,22700,22700,22700,22700,2086
|
|
20230807,154700,12707019300,22700,22700,22700,22700,0
|
|
20230807,154600,12707019300,22700,22700,22700,22700,0
|
|
20230807,154500,12707019300,22700,22700,22700,22700,0
|
|
20230807,154400,12707019300,22700,22700,22700,22700,0
|
|
20230807,154300,12707019300,22700,22700,22700,22700,0
|
|
20230807,154200,12707019300,22700,22700,22700,22700,0
|
|
20230807,154100,12707019300,22700,22700,22700,22700,0
|
|
20230807,154000,12707019300,22700,22700,22700,22700,0
|
|
20230807,153900,12707019300,22700,22700,22700,22700,0
|
|
20230807,153800,12707019300,22700,22700,22700,22700,0
|
|
20230807,153700,12707019300,22700,22700,22700,22700,0
|
|
20230807,153600,12707019300,22700,22700,22700,22700,0
|
|
20230807,153500,12707019300,22700,22700,22700,22700,0
|
|
20230807,153400,12707019300,22700,22700,22700,22700,0
|
|
20230807,153300,12707019300,22700,22700,22700,22700,0
|
|
20230807,153200,12707019300,22700,22700,22700,22700,0
|
|
20230807,153100,12707019300,22700,22700,22700,22700,0
|
|
20230807,153000,12707019300,22700,22700,22700,22700,2086
|
|
20230807,152900,12659667100,22800,22800,22800,22800,0
|
|
20230807,152800,12659667100,22800,22800,22800,22800,0
|
|
20230807,152700,12659667100,22800,22800,22800,22800,0
|
|
20230807,152600,12659667100,22800,22800,22800,22800,0
|
|
20230807,152500,12659667100,22800,22800,22800,22800,0
|
|
20230807,152400,12659667100,22800,22800,22800,22800,0
|
|
20230807,152300,12659667100,22800,22800,22800,22800,0
|
|
20230807,152200,12659667100,22800,22800,22800,22800,0
|
|
20230807,152100,12659667100,22800,22800,22800,22800,0
|
|
20230807,152000,12659667100,22800,22800,22800,22800,0
|
|
20230807,151900,12659667100,22800,22750,22800,22750,1755
|
|
20230807,151800,12619725000,22750,22700,22800,22700,641
|
|
20230807,151700,12605137850,22750,22700,22750,22700,655
|
|
20230807,151600,12590239300,22750,22850,22850,22750,1679
|
|
20230807,151500,12551958800,22800,22700,22850,22700,3495
|
|
20230807,151400,12472341400,22650,22650,22650,22600,2318
|
|
20230807,151300,12419885450,22600,22600,22650,22600,177
|
|
20230807,151200,12415880400,22650,22750,22750,22650,1176
|
|
20230807,151100,12389235700,22650,22700,22750,22650,593
|
|
20230807,151000,12375778300,22700,22800,22800,22700,1559
|
|
20230807,150900,12340350550,22800,22700,22800,22700,3558
|
|
20230807,150800,12259502650,22700,22650,22700,22650,3101
|
|
20230807,150700,12189137200,22650,22550,22700,22550,4481
|
|
20230807,150600,12087820800,22550,22450,22550,22400,617
|
|
20230807,150500,12073947950,22450,22450,22500,22400,384
|
|
20230807,150400,12065316850,22450,22450,22500,22450,434
|
|
20230807,150300,12055568800,22450,22450,22500,22450,165
|
|
20230807,150200,12051862050,22450,22400,22450,22400,763
|
|
20230807,150100,12034765250,22350,22400,22500,22350,211
|
|
20230807,150000,12030033600,22400,22450,22450,22350,2193
|
|
20230807,145900,11980927600,22400,22450,22450,22400,622
|
|
20230807,145800,11966967750,22450,22450,22450,22400,313
|
|
20230807,145700,11959951150,22400,22450,22450,22400,169
|
|
20230807,145600,11956163600,22450,22450,22450,22450,209
|
|
20230807,145500,11951471550,22500,22400,22550,22400,669
|
|
20230807,145400,11936424100,22500,22450,22500,22400,624
|
|
20230807,145300,11922391600,22450,22450,22450,22350,368
|
|
20230807,145200,11914148300,22400,22400,22450,22400,15
|
|
20230807,145100,11913811750,22400,22400,22400,22400,90
|
|
20230807,145000,11911795750,22350,22400,22400,22350,170
|
|
20230807,144900,11907988450,22400,22400,22450,22400,292
|
|
20230807,144800,11901441900,22400,22400,22400,22400,11
|
|
20230807,144700,11901195500,22400,22450,22450,22400,12
|
|
20230807,144600,11900926150,22400,22400,22400,22400,31
|
|
20230807,144500,11900231750,22450,22400,22450,22400,197
|
|
20230807,144400,11895818450,22400,22450,22450,22400,32
|
|
20230807,144300,11895100100,22450,22400,22450,22350,116
|
|
20230807,144200,11892501500,22400,22350,22400,22350,56
|
|
20230807,144100,11891249400,22400,22350,22400,22350,2
|
|
20230807,144000,11891204650,22400,22350,22450,22350,13
|
|
20230807,143900,11890913000,22400,22400,22400,22400,196
|
|
20230807,143800,11886522600,22400,22400,22400,22400,61
|
|
20230807,143700,11885156200,22400,22400,22400,22400,31
|
|
20230807,143600,11884461800,22400,22450,22450,22400,111
|
|
20230807,143500,11881973700,22450,22500,22500,22450,103
|
|
20230807,143400,11879658700,22450,22450,22450,22450,22
|
|
20230807,143300,11879164800,22450,22500,22500,22450,11
|
|
20230807,143200,11878917350,22500,22500,22500,22450,204
|
|
20230807,143100,11874327400,22450,22450,22450,22450,45
|
|
20230807,143000,11873317150,22500,22500,22500,22450,24
|
|
20230807,142900,11872777200,22450,22400,22450,22400,140
|
|
20230807,142800,11869634250,22400,22350,22400,22350,307
|
|
20230807,142700,11862757500,22350,22400,22400,22350,83
|
|
20230807,142600,11860900600,22400,22350,22400,22350,141
|
|
20230807,142500,11857742250,22350,22400,22400,22350,1237
|
|
20230807,142400,11830092950,22350,22350,22350,22350,55
|
|
20230807,142300,11828863700,22350,22400,22400,22350,93
|
|
20230807,142200,11826780550,22400,22450,22450,22400,217
|
|
20230807,142100,11821919250,22400,22450,22450,22400,105
|
|
20230807,142000,11819563600,22400,22400,22400,22400,1
|
|
20230807,141900,11819541200,22450,22400,22450,22350,47
|
|
20230807,141800,11818487950,22350,22400,22400,22350,838
|
|
20230807,141700,11799716800,22400,22450,22450,22400,97
|
|
20230807,141600,11797539200,22400,22500,22500,22400,130
|
|
20230807,141500,11794622150,22500,22450,22500,22400,343
|
|
20230807,141400,11786908150,22400,22300,22400,22300,467
|
|
20230807,141300,11776447450,22300,22350,22400,22300,3031
|
|
20230807,141200,11708810800,22350,22450,22450,22350,151
|
|
20230807,141100,11705428600,22400,22450,22450,22400,352
|
|
20230807,141000,11697531250,22450,22450,22450,22400,648
|
|
20230807,140900,11682994300,22400,22450,22450,22400,28
|
|
20230807,140800,11682365750,22450,22400,22450,22400,34
|
|
20230807,140700,11681603650,22400,22350,22400,22350,181
|
|
20230807,140600,11677554700,22350,22300,22350,22300,11
|
|
20230807,140500,11677308900,22350,22350,22400,22350,35
|
|
20230807,140400,11676526150,22350,22400,22400,22300,547
|
|
20230807,140300,11664303600,22400,22400,22400,22350,64
|
|
20230807,140200,11662872550,22400,22400,22400,22300,333
|
|
20230807,140100,11655423450,22400,22300,22400,22300,16
|
|
20230807,140000,11655065150,22300,22350,22350,22300,272
|
|
20230807,135900,11648997350,22350,22300,22350,22300,377
|
|
20230807,135800,11640581950,22250,22250,22300,22250,231
|
|
20230807,135700,11635434200,22250,22250,22300,22250,119
|
|
20230807,135600,11632785600,22250,22250,22300,22250,266
|
|
20230807,135500,11626866800,22250,22250,22300,22250,158
|
|
20230807,135400,11623348800,22250,22350,22350,22250,535
|
|
20230807,135300,11611420750,22350,22300,22350,22250,842
|
|
20230807,135200,11592645750,22300,22300,22300,22300,807
|
|
20230807,135100,11574649650,22300,22400,22400,22300,3026
|
|
20230807,135000,11506979350,22400,22450,22450,22350,2201
|
|
20230807,134900,11457699100,22450,22400,22450,22400,211
|
|
20230807,134800,11452972450,22400,22400,22400,22400,210
|
|
20230807,134700,11448268450,22400,22450,22500,22400,941
|
|
20230807,134600,11427149200,22450,22400,22500,22400,547
|
|
20230807,134500,11414871400,22450,22450,22450,22450,196
|
|
20230807,134400,11410471200,22450,22450,22500,22400,1023
|
|
20230807,134300,11387503850,22450,22500,22500,22450,1081
|
|
20230807,134200,11363233550,22500,22500,22500,22450,365
|
|
20230807,134100,11355024600,22500,22500,22500,22450,413
|
|
20230807,134000,11345739200,22550,22550,22550,22500,1246
|
|
20230807,133900,11317693450,22550,22400,22550,22400,2147
|
|
20230807,133800,11269485500,22400,22400,22500,22400,2086
|
|
20230807,133700,11222600850,22350,22250,22450,22250,3574
|
|
20230807,133600,11142540650,22250,22350,22400,22250,947
|
|
20230807,133500,11121407600,22300,22250,22400,22250,2717
|
|
20230807,133400,11060612650,22250,22300,22300,22250,127
|
|
20230807,133300,11057782750,22350,22300,22350,22250,2290
|
|
20230807,133200,11006791450,22300,22200,22300,22200,1842
|
|
20230807,133100,10965826950,22200,22100,22200,22100,224
|
|
20230807,133000,10960856150,22100,22100,22150,22050,401
|
|
20230807,132900,10951993650,22050,22150,22200,22050,2203
|
|
20230807,132800,10903343700,22150,22250,22250,22150,593
|
|
20230807,132700,10890180700,22250,22250,22300,22200,1173
|
|
20230807,132600,10864084100,22250,22250,22250,22250,1222
|
|
20230807,132500,10836894600,22250,22200,22250,22150,1703
|
|
20230807,132400,10799093950,22200,22050,22200,22050,1006
|
|
20230807,132300,10776846400,22050,22050,22050,22000,1977
|
|
20230807,132200,10733256150,22050,22000,22050,22000,354
|
|
20230807,132100,10725464850,21950,21950,22000,21950,2521
|
|
20230807,132000,10670012250,21950,22000,22000,21950,1233
|
|
20230807,131900,10642920450,22000,21950,22000,21950,413
|
|
20230807,131800,10633844500,21950,21950,22000,21950,756
|
|
20230807,131700,10617249800,21950,21950,21950,21950,685
|
|
20230807,131600,10602214050,21950,21950,22000,21950,884
|
|
20230807,131500,10582774900,21950,22000,22000,21950,1190
|
|
20230807,131400,10556618400,22050,22000,22050,22000,1312
|
|
20230807,131300,10527753800,21950,22000,22000,21900,3071
|
|
20230807,131200,10460370050,22000,22100,22100,22000,5879
|
|
20230807,131100,10330821750,22100,22100,22150,22050,931
|
|
20230807,131000,10310229100,22100,22100,22150,22100,587
|
|
20230807,130900,10297254700,22100,22100,22150,22100,415
|
|
20230807,130800,10288082700,22100,22100,22150,22050,319
|
|
20230807,130700,10281032200,22100,22100,22150,22050,1256
|
|
20230807,130600,10253275700,22100,22100,22150,22100,658
|
|
20230807,130500,10238718500,22150,22050,22150,22050,601
|
|
20230807,130400,10225412750,22100,22100,22150,22050,1131
|
|
20230807,130300,10200420200,22100,22150,22150,22100,188
|
|
20230807,130200,10196264400,22100,22150,22150,22100,451
|
|
20230807,130100,10186281900,22150,22100,22150,22100,244
|
|
20230807,130000,10180885750,22150,22100,22150,22100,459
|
|
20230807,125900,10170721800,22100,22200,22200,22100,110
|
|
20230807,125800,10168283300,22200,22100,22200,22100,538
|
|
20230807,125700,10156390450,22150,22100,22150,22100,434
|
|
20230807,125600,10146794050,22050,22150,22150,22050,427
|
|
20230807,125500,10137367100,22100,22100,22200,22050,581
|
|
20230807,125400,10124516250,22200,22050,22200,22050,1383
|
|
20230807,125300,10094006700,22100,22200,22200,22050,5457
|
|
20230807,125200,9973317550,22200,22300,22300,22200,3528
|
|
20230807,125100,9894888750,22300,22300,22300,22250,266
|
|
20230807,125000,9888958500,22300,22250,22300,22250,1115
|
|
20230807,124900,9864121750,22300,22250,22300,22250,679
|
|
20230807,124800,9849004000,22300,22250,22300,22250,267
|
|
20230807,124700,9843061400,22250,22350,22350,22250,648
|
|
20230807,124600,9828610800,22350,22350,22350,22300,475
|
|
20230807,124500,9818013650,22350,22350,22400,22350,253
|
|
20230807,124400,9812356500,22350,22350,22350,22300,366
|
|
20230807,124300,9804186150,22300,22300,22350,22300,292
|
|
20230807,124200,9797672800,22300,22300,22300,22250,613
|
|
20230807,124100,9784017400,22300,22250,22300,22200,564
|
|
20230807,124000,9771488650,22300,22300,22300,22200,620
|
|
20230807,123900,9757682100,22200,22300,22300,22200,1310
|
|
20230807,123800,9728536250,22250,22300,22300,22250,349
|
|
20230807,123700,9720756150,22300,22250,22300,22250,171
|
|
20230807,123600,9716951350,22250,22350,22350,22200,1711
|
|
20230807,123500,9678893550,22300,22350,22350,22300,202
|
|
20230807,123400,9674388400,22350,22350,22350,22300,468
|
|
20230807,123300,9663940600,22350,22350,22350,22300,231
|
|
20230807,123200,9658780100,22350,22350,22350,22350,320
|
|
20230807,123100,9651628100,22350,22350,22400,22350,289
|
|
20230807,123000,9645166900,22350,22250,22350,22250,1279
|
|
20230807,122900,9616623650,22250,22250,22250,22200,1462
|
|
20230807,122800,9584094250,22300,22350,22350,22250,640
|
|
20230807,122700,9569838800,22350,22300,22350,22250,4427
|
|
20230807,122600,9471132000,22350,22400,22400,22300,4774
|
|
20230807,122500,9364669050,22350,22350,22350,22300,5515
|
|
20230807,122400,9241593400,22400,22400,22450,22350,4801
|
|
20230807,122300,9134159400,22400,22450,22450,22400,374
|
|
20230807,122200,9125770600,22500,22450,22500,22450,819
|
|
20230807,122100,9107383550,22450,22450,22450,22450,1104
|
|
20230807,122000,9082598750,22500,22500,22550,22500,193
|
|
20230807,121900,9078255750,22500,22550,22550,22500,744
|
|
20230807,121800,9061514750,22550,22500,22550,22500,221
|
|
20230807,121700,9056541150,22550,22500,22550,22500,114
|
|
20230807,121600,9053975650,22500,22450,22500,22450,588
|
|
20230807,121500,9040749400,22450,22500,22500,22450,1922
|
|
20230807,121400,8997598150,22450,22500,22500,22450,1152
|
|
20230807,121300,8971686100,22550,22550,22550,22500,545
|
|
20230807,121200,8959421750,22550,22500,22550,22500,1339
|
|
20230807,121100,8929294050,22500,22500,22550,22500,513
|
|
20230807,121000,8917740450,22500,22500,22500,22450,243
|
|
20230807,120900,8912274600,22500,22500,22500,22450,185
|
|
20230807,120800,8908115200,22450,22500,22500,22450,1226
|
|
20230807,120700,8880590550,22450,22550,22550,22450,3916
|
|
20230807,120600,8792460500,22550,22500,22550,22500,1395
|
|
20230807,120500,8761061200,22500,22550,22550,22500,565
|
|
20230807,120400,8748345850,22600,22600,22600,22500,3057
|
|
20230807,120300,8679425950,22600,22600,22600,22550,210
|
|
20230807,120200,8674682550,22600,22650,22650,22550,264
|
|
20230807,120100,8668718300,22600,22600,22600,22600,219
|
|
20230807,120000,8663768900,22600,22600,22650,22600,499
|
|
20230807,115900,8652491450,22650,22550,22650,22550,505
|
|
20230807,115800,8641081100,22550,22550,22600,22550,297
|
|
20230807,115700,8634373550,22600,22600,22600,22550,334
|
|
20230807,115600,8626835700,22600,22600,22600,22550,177
|
|
20230807,115500,8622841950,22600,22600,22600,22550,221
|
|
20230807,115400,8617853700,22600,22600,22600,22550,1034
|
|
20230807,115300,8594535050,22600,22550,22600,22550,154
|
|
20230807,115200,8591061350,22550,22600,22600,22550,62
|
|
20230807,115100,8589661600,22600,22600,22600,22600,611
|
|
20230807,115000,8575853000,22600,22600,22700,22600,175
|
|
20230807,114900,8571895200,22600,22600,22650,22600,923
|
|
20230807,114800,8551034900,22600,22650,22650,22600,423
|
|
20230807,114700,8541465350,22650,22600,22650,22600,293
|
|
20230807,114600,8534831400,22600,22600,22600,22600,191
|
|
20230807,114500,8530514800,22650,22550,22650,22550,253
|
|
20230807,114400,8524800500,22600,22600,22600,22550,679
|
|
20230807,114300,8509485350,22600,22600,22650,22550,2944
|
|
20230807,114200,8442995700,22650,22650,22650,22600,401
|
|
20230807,114100,8433921150,22600,22600,22600,22600,312
|
|
20230807,114000,8426869950,22600,22600,22650,22600,458
|
|
20230807,113900,8416518650,22600,22650,22650,22600,274
|
|
20230807,113800,8410325250,22650,22600,22650,22550,322
|
|
20230807,113700,8403042500,22600,22600,22650,22500,2725
|
|
20230807,113600,8341569350,22600,22600,22600,22550,444
|
|
20230807,113500,8331535450,22600,22600,22650,22550,3416
|
|
20230807,113400,8254430000,22600,22650,22700,22600,372
|
|
20230807,113300,8246015000,22650,22700,22700,22650,138
|
|
20230807,113200,8242889050,22600,22650,22700,22600,198
|
|
20230807,113100,8238405200,22700,22650,22700,22650,334
|
|
20230807,113000,8230839600,22700,22600,22700,22600,1417
|
|
20230807,112900,8198801550,22600,22700,22700,22600,1166
|
|
20230807,112800,8172386700,22700,22700,22750,22650,600
|
|
20230807,112700,8158779550,22800,22700,22800,22700,245
|
|
20230807,112600,8153209450,22700,22750,22750,22650,860
|
|
20230807,112500,8133694450,22800,22800,22800,22750,437
|
|
20230807,112400,8123751700,22800,22700,22800,22650,1511
|
|
20230807,112300,8089400200,22550,22800,22800,22500,12186
|
|
20230807,112200,7813316800,22800,22900,22900,22800,3513
|
|
20230807,112100,7732954700,23000,22950,23000,22900,705
|
|
20230807,112000,7716800600,22950,22950,22950,22950,182
|
|
20230807,111900,7712623700,22950,22950,22950,22950,497
|
|
20230807,111800,7701217550,22950,22950,22950,22950,357
|
|
20230807,111700,7693024400,22950,22900,22950,22900,1163
|
|
20230807,111600,7666336800,22900,22950,22950,22900,1586
|
|
20230807,111500,7629949700,22950,23000,23050,22950,2312
|
|
20230807,111400,7576787650,23050,23000,23050,23000,800
|
|
20230807,111300,7558386650,23050,23100,23100,23050,473
|
|
20230807,111200,7547483600,23100,23050,23100,23050,1227
|
|
20230807,111100,7519198050,23050,23100,23100,23050,750
|
|
20230807,111000,7501878100,23100,23050,23100,23050,204
|
|
20230807,110900,7497175700,23050,23050,23050,23050,30
|
|
20230807,110800,7496484200,23050,23100,23100,23050,391
|
|
20230807,110700,7487471150,23100,23100,23100,23050,817
|
|
20230807,110600,7468601650,23150,23150,23150,23100,740
|
|
20230807,110500,7451484400,23150,23300,23300,23150,1530
|
|
20230807,110400,7416047950,23300,23300,23350,23200,569
|
|
20230807,110300,7402834450,23300,23250,23300,23250,205
|
|
20230807,110200,7398060100,23150,23200,23200,23150,340
|
|
20230807,110100,7390183100,23200,23200,23200,23200,19
|
|
20230807,110000,7389742300,23200,23150,23200,23100,693
|
|
20230807,105900,7373696950,23150,23100,23150,23100,348
|
|
20230807,105800,7365651350,23100,23150,23150,23100,735
|
|
20230807,105700,7348668900,23150,23100,23150,23100,175
|
|
20230807,105600,7344621400,23100,23100,23100,23100,550
|
|
20230807,105500,7331916400,23100,23100,23100,23100,24
|
|
20230807,105400,7331362000,23050,23000,23050,23000,902
|
|
20230807,105300,7310575050,23000,23000,23150,22950,5062
|
|
20230807,105200,7194119400,23050,23150,23150,23050,1550
|
|
20230807,105100,7158389750,23150,23150,23150,23050,1030
|
|
20230807,105000,7134601700,23150,23050,23150,23050,250
|
|
20230807,104900,7128821900,23050,23100,23150,23050,414
|
|
20230807,104800,7119276900,23100,23100,23150,23100,1507
|
|
20230807,104700,7084410700,23150,23150,23150,23150,929
|
|
20230807,104600,7062904350,23100,23100,23150,23100,596
|
|
20230807,104500,7049136250,23050,23100,23100,23050,171
|
|
20230807,104400,7045190100,23100,23100,23100,23050,280
|
|
20230807,104300,7038727000,23100,23200,23200,23050,2644
|
|
20230807,104200,6977615050,23150,23250,23250,23150,1332
|
|
20230807,104100,6946662600,23200,23250,23250,23200,839
|
|
20230807,104000,6927185300,23250,23200,23250,23200,1370
|
|
20230807,103900,6895358200,23200,23250,23250,23150,1297
|
|
20230807,103800,6865305350,23250,23200,23250,23200,896
|
|
20230807,103700,6844509650,23200,23200,23250,23200,788
|
|
20230807,103600,6826227950,23200,23250,23250,23200,658
|
|
20230807,103500,6810961850,23250,23250,23300,23250,906
|
|
20230807,103400,6789896850,23250,23250,23300,23250,1384
|
|
20230807,103300,6757713800,23250,23250,23300,23250,870
|
|
20230807,103200,6737482300,23250,23300,23350,23250,2449
|
|
20230807,103100,6680474200,23300,23300,23300,23250,1624
|
|
20230807,103000,6642637500,23300,23300,23350,23250,3016
|
|
20230807,102900,6572403800,23300,23350,23350,23300,469
|
|
20230807,102800,6561457050,23350,23300,23400,23300,161
|
|
20230807,102700,6557699850,23250,23300,23300,23250,659
|
|
20230807,102600,6542367850,23300,23300,23350,23300,184
|
|
20230807,102500,6538079650,23300,23300,23400,23250,803
|
|
20230807,102400,6519379000,23300,23350,23350,23300,2358
|
|
20230807,102300,6464369050,23400,23400,23400,23350,525
|
|
20230807,102200,6452104600,23400,23450,23450,23400,5944
|
|
20230807,102100,6313003700,23400,23400,23450,23400,310
|
|
20230807,102000,6305746250,23400,23450,23500,23400,1752
|
|
20230807,101900,6264624350,23450,23450,23450,23400,1353
|
|
20230807,101800,6232922800,23450,23450,23550,23400,1135
|
|
20230807,101700,6206307500,23450,23450,23550,23450,398
|
|
20230807,101600,6196969700,23450,23500,23500,23450,2703
|
|
20230807,101500,6133553150,23550,23500,23550,23450,1024
|
|
20230807,101400,6109501150,23450,23550,23550,23450,3413
|
|
20230807,101300,6029261350,23550,23600,23600,23550,484
|
|
20230807,101200,6017858050,23600,23600,23650,23550,1563
|
|
20230807,101100,5980969500,23600,23650,23650,23600,254
|
|
20230807,101000,5974964600,23600,23550,23600,23500,462
|
|
20230807,100900,5964086800,23550,23650,23650,23500,1047
|
|
20230807,100800,5939407450,23600,23550,23650,23500,2753
|
|
20230807,100700,5874574200,23600,23650,23650,23600,1742
|
|
20230807,100600,5833442750,23600,23650,23700,23600,841
|
|
20230807,100500,5813556650,23650,23650,23700,23650,832
|
|
20230807,100400,5793878850,23700,23700,23750,23650,294
|
|
20230807,100300,5786907200,23700,23650,23750,23650,261
|
|
20230807,100200,5780725000,23700,23750,23750,23650,1145
|
|
20230807,100100,5753600050,23800,23750,23800,23650,2181
|
|
20230807,100000,5701882150,23750,23850,23900,23700,1204
|
|
20230807,095900,5673227900,23750,23900,23900,23750,124
|
|
20230807,095800,5670279300,23900,23750,23900,23700,216
|
|
20230807,095700,5665138950,23900,23900,23900,23700,2557
|
|
20230807,095600,5604293450,23900,23900,23950,23900,1104
|
|
20230807,095500,5577907350,23850,23850,23850,23850,30
|
|
20230807,095400,5577191850,23850,23850,23900,23850,470
|
|
20230807,095300,5565976100,23850,23700,23850,23700,602
|
|
20230807,095200,5551667450,23700,23800,23800,23650,2345
|
|
20230807,095100,5496037400,23800,23800,23800,23700,999
|
|
20230807,095000,5472332400,23800,23700,23800,23600,910
|
|
20230807,094900,5450785650,23650,23750,23750,23650,2660
|
|
20230807,094800,5387730750,23700,23750,23800,23700,2680
|
|
20230807,094700,5324149450,23750,23950,23950,23750,5460
|
|
20230807,094600,5194059550,24100,24050,24100,23900,3232
|
|
20230807,094500,5116495200,24050,24050,24050,24050,1602
|
|
20230807,094400,5077967100,24050,24000,24050,24000,1131
|
|
20230807,094300,5050771300,24000,24050,24100,24000,1658
|
|
20230807,094200,5010869450,24050,24000,24100,24000,2672
|
|
20230807,094100,4946634800,24000,24050,24050,24000,1373
|
|
20230807,094000,4913636200,24000,24050,24100,24000,1586
|
|
20230807,093900,4875467500,23950,24150,24150,23950,5644
|
|
20230807,093800,4739826200,24150,24200,24200,24050,1944
|
|
20230807,093700,4692955500,24250,24250,24300,24200,1145
|
|
20230807,093600,4665193200,24300,24300,24300,24250,532
|
|
20230807,093500,4652285500,24250,24250,24300,24250,1023
|
|
20230807,093400,4627477350,24250,24200,24250,24100,1342
|
|
20230807,093300,4595043600,24200,24250,24300,24200,985
|
|
20230807,093200,4571163300,24300,24150,24400,24150,1941
|
|
20230807,093100,4523936650,24350,24400,24400,24050,9090
|
|
20230807,093000,4303370150,24400,24350,24500,24300,5524
|
|
20230807,092900,4168502250,24400,24350,24400,24200,2998
|
|
20230807,092800,4095655750,24350,24450,24450,24350,3093
|
|
20230807,092700,4020189050,24450,24500,24550,24400,3529
|
|
20230807,092600,3933957750,24550,24500,24600,24450,16623
|
|
20230807,092500,3526291000,24450,24400,24500,24300,23469
|
|
20230807,092400,2952522500,24400,24250,24400,24150,16366
|
|
20230807,092300,2555305150,24200,24000,24200,24000,5013
|
|
20230807,092200,2434297900,23950,23950,23950,23900,421
|
|
20230807,092100,2424217450,23950,23950,24000,23900,2420
|
|
20230807,092000,2366304750,23950,24100,24100,23950,1924
|
|
20230807,091900,2320077000,24100,24100,24200,24100,1660
|
|
20230807,091800,2280056450,24100,24250,24250,24100,3625
|
|
20230807,091700,2192441500,24250,24050,24250,24050,7035
|
|
20230807,091600,2022599100,24050,23900,24050,23850,2334
|
|
20230807,091500,1966687850,23850,24000,24050,23850,1603
|
|
20230807,091400,1928323600,24000,23950,24050,23850,1712
|
|
20230807,091300,1887274250,23950,24050,24100,23850,6239
|
|
20230807,091200,1737696400,24100,24250,24250,24050,4557
|
|
20230807,091100,1627648750,24200,24050,24300,24050,18345
|
|
20230807,091000,1184037650,24000,23800,24000,23800,5241
|
|
20230807,090900,1058482100,23800,23900,23950,23500,3365
|
|
20230807,090800,978349250,23950,24050,24050,23600,5014
|
|
20230807,090700,858884250,24050,24050,24050,23700,5437
|
|
20230807,090600,728665550,24050,23700,24150,23500,10350
|
|
20230807,090500,481129150,23700,23350,23700,23300,1878
|
|
20230807,090400,436857350,23350,23200,23350,23150,1344
|
|
20230807,090300,405550400,23250,23200,23350,22850,7295
|
|
20230807,090200,237896400,23150,23100,23200,23050,1212
|
|
20230807,090100,209863200,23150,23250,23350,23150,1636
|
|
20230807,090000,171880900,23250,23400,23400,23250,7201
|