710 lines
38 KiB
CSV
710 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,204700,6848182100,22000,22000,22000,22000,8268
|
|
20230808,204600,6848182100,22000,22000,22000,22000,0
|
|
20230808,204500,6848182100,22000,22000,22000,22000,0
|
|
20230808,204400,6848182100,22000,22000,22000,22000,0
|
|
20230808,204300,6848182100,22000,22000,22000,22000,0
|
|
20230808,204200,6848182100,22000,22000,22000,22000,0
|
|
20230808,204100,6848182100,22000,22000,22000,22000,0
|
|
20230808,204000,6848182100,22000,22000,22000,22000,0
|
|
20230808,203900,6848182100,22000,22000,22000,22000,0
|
|
20230808,203800,6848182100,22000,22000,22000,22000,0
|
|
20230808,203700,6848182100,22000,22000,22000,22000,0
|
|
20230808,203600,6848182100,22000,22000,22000,22000,0
|
|
20230808,203500,6848182100,22000,22000,22000,22000,0
|
|
20230808,203400,6848182100,22000,22000,22000,22000,0
|
|
20230808,203300,6848182100,22000,22000,22000,22000,0
|
|
20230808,203200,6848182100,22000,22000,22000,22000,0
|
|
20230808,203100,6848182100,22000,22000,22000,22000,0
|
|
20230808,203000,6848182100,22000,22000,22000,22000,0
|
|
20230808,202900,6848182100,22000,22000,22000,22000,0
|
|
20230808,202800,6848182100,22000,22000,22000,22000,0
|
|
20230808,202700,6848182100,22000,22000,22000,22000,0
|
|
20230808,202600,6848182100,22000,22000,22000,22000,0
|
|
20230808,202500,6848182100,22000,22000,22000,22000,0
|
|
20230808,202400,6848182100,22000,22000,22000,22000,0
|
|
20230808,202300,6848182100,22000,22000,22000,22000,0
|
|
20230808,202200,6848182100,22000,22000,22000,22000,0
|
|
20230808,202100,6848182100,22000,22000,22000,22000,0
|
|
20230808,202000,6848182100,22000,22000,22000,22000,0
|
|
20230808,201900,6848182100,22000,22000,22000,22000,0
|
|
20230808,201800,6848182100,22000,22000,22000,22000,0
|
|
20230808,201700,6848182100,22000,22000,22000,22000,8268
|
|
20230808,201600,6848182100,22000,22000,22000,22000,0
|
|
20230808,201500,6848182100,22000,22000,22000,22000,0
|
|
20230808,201400,6848182100,22000,22000,22000,22000,0
|
|
20230808,201300,6848182100,22000,22000,22000,22000,0
|
|
20230808,201200,6848182100,22000,22000,22000,22000,0
|
|
20230808,201100,6848182100,22000,22000,22000,22000,0
|
|
20230808,201000,6848182100,22000,22000,22000,22000,0
|
|
20230808,200900,6848182100,22000,22000,22000,22000,0
|
|
20230808,200800,6848182100,22000,22000,22000,22000,0
|
|
20230808,200700,6848182100,22000,22000,22000,22000,0
|
|
20230808,200600,6848182100,22000,22000,22000,22000,0
|
|
20230808,200500,6848182100,22000,22000,22000,22000,0
|
|
20230808,200400,6848182100,22000,22000,22000,22000,0
|
|
20230808,200300,6848182100,22000,22000,22000,22000,0
|
|
20230808,200200,6848182100,22000,22000,22000,22000,0
|
|
20230808,200100,6848182100,22000,22000,22000,22000,0
|
|
20230808,200000,6848182100,22000,22000,22000,22000,0
|
|
20230808,195900,6848182100,22000,22000,22000,22000,0
|
|
20230808,195800,6848182100,22000,22000,22000,22000,0
|
|
20230808,195700,6848182100,22000,22000,22000,22000,0
|
|
20230808,195600,6848182100,22000,22000,22000,22000,0
|
|
20230808,195500,6848182100,22000,22000,22000,22000,0
|
|
20230808,195400,6848182100,22000,22000,22000,22000,0
|
|
20230808,195300,6848182100,22000,22000,22000,22000,0
|
|
20230808,195200,6848182100,22000,22000,22000,22000,0
|
|
20230808,195100,6848182100,22000,22000,22000,22000,0
|
|
20230808,195000,6848182100,22000,22000,22000,22000,0
|
|
20230808,194900,6848182100,22000,22000,22000,22000,0
|
|
20230808,194800,6848182100,22000,22000,22000,22000,0
|
|
20230808,194700,6848182100,22000,22000,22000,22000,8268
|
|
20230808,194600,6848182100,22000,22000,22000,22000,0
|
|
20230808,194500,6848182100,22000,22000,22000,22000,0
|
|
20230808,194400,6848182100,22000,22000,22000,22000,0
|
|
20230808,194300,6848182100,22000,22000,22000,22000,0
|
|
20230808,194200,6848182100,22000,22000,22000,22000,0
|
|
20230808,194100,6848182100,22000,22000,22000,22000,0
|
|
20230808,194000,6848182100,22000,22000,22000,22000,0
|
|
20230808,193900,6848182100,22000,22000,22000,22000,0
|
|
20230808,193800,6848182100,22000,22000,22000,22000,0
|
|
20230808,193700,6848182100,22000,22000,22000,22000,0
|
|
20230808,193600,6848182100,22000,22000,22000,22000,0
|
|
20230808,193500,6848182100,22000,22000,22000,22000,0
|
|
20230808,193400,6848182100,22000,22000,22000,22000,0
|
|
20230808,193300,6848182100,22000,22000,22000,22000,0
|
|
20230808,193200,6848182100,22000,22000,22000,22000,0
|
|
20230808,193100,6848182100,22000,22000,22000,22000,0
|
|
20230808,193000,6848182100,22000,22000,22000,22000,0
|
|
20230808,192900,6848182100,22000,22000,22000,22000,0
|
|
20230808,192800,6848182100,22000,22000,22000,22000,0
|
|
20230808,192700,6848182100,22000,22000,22000,22000,0
|
|
20230808,192600,6848182100,22000,22000,22000,22000,0
|
|
20230808,192500,6848182100,22000,22000,22000,22000,0
|
|
20230808,192400,6848182100,22000,22000,22000,22000,0
|
|
20230808,192300,6848182100,22000,22000,22000,22000,0
|
|
20230808,192200,6848182100,22000,22000,22000,22000,0
|
|
20230808,192100,6848182100,22000,22000,22000,22000,0
|
|
20230808,192000,6848182100,22000,22000,22000,22000,0
|
|
20230808,191900,6848182100,22000,22000,22000,22000,0
|
|
20230808,191800,6848182100,22000,22000,22000,22000,0
|
|
20230808,191700,6848182100,22000,22000,22000,22000,8268
|
|
20230808,191600,6848182100,22000,22000,22000,22000,0
|
|
20230808,191500,6848182100,22000,22000,22000,22000,0
|
|
20230808,191400,6848182100,22000,22000,22000,22000,0
|
|
20230808,191300,6848182100,22000,22000,22000,22000,0
|
|
20230808,191200,6848182100,22000,22000,22000,22000,0
|
|
20230808,191100,6848182100,22000,22000,22000,22000,0
|
|
20230808,191000,6848182100,22000,22000,22000,22000,0
|
|
20230808,190900,6848182100,22000,22000,22000,22000,0
|
|
20230808,190800,6848182100,22000,22000,22000,22000,0
|
|
20230808,190700,6848182100,22000,22000,22000,22000,0
|
|
20230808,190600,6848182100,22000,22000,22000,22000,0
|
|
20230808,190500,6848182100,22000,22000,22000,22000,0
|
|
20230808,190400,6848182100,22000,22000,22000,22000,0
|
|
20230808,190300,6848182100,22000,22000,22000,22000,0
|
|
20230808,190200,6848182100,22000,22000,22000,22000,0
|
|
20230808,190100,6848182100,22000,22000,22000,22000,0
|
|
20230808,190000,6848182100,22000,22000,22000,22000,0
|
|
20230808,185900,6848182100,22000,22000,22000,22000,0
|
|
20230808,185800,6848182100,22000,22000,22000,22000,0
|
|
20230808,185700,6848182100,22000,22000,22000,22000,0
|
|
20230808,185600,6848182100,22000,22000,22000,22000,0
|
|
20230808,185500,6848182100,22000,22000,22000,22000,0
|
|
20230808,185400,6848182100,22000,22000,22000,22000,0
|
|
20230808,185300,6848182100,22000,22000,22000,22000,0
|
|
20230808,185200,6848182100,22000,22000,22000,22000,0
|
|
20230808,185100,6848182100,22000,22000,22000,22000,0
|
|
20230808,185000,6848182100,22000,22000,22000,22000,0
|
|
20230808,184900,6848182100,22000,22000,22000,22000,0
|
|
20230808,184800,6848182100,22000,22000,22000,22000,0
|
|
20230808,184700,6848182100,22000,22000,22000,22000,8268
|
|
20230808,184600,6848182100,22000,22000,22000,22000,0
|
|
20230808,184500,6848182100,22000,22000,22000,22000,0
|
|
20230808,184400,6848182100,22000,22000,22000,22000,0
|
|
20230808,184300,6848182100,22000,22000,22000,22000,0
|
|
20230808,184200,6848182100,22000,22000,22000,22000,0
|
|
20230808,184100,6848182100,22000,22000,22000,22000,0
|
|
20230808,184000,6848182100,22000,22000,22000,22000,0
|
|
20230808,183900,6848182100,22000,22000,22000,22000,0
|
|
20230808,183800,6848182100,22000,22000,22000,22000,0
|
|
20230808,183700,6848182100,22000,22000,22000,22000,0
|
|
20230808,183600,6848182100,22000,22000,22000,22000,0
|
|
20230808,183500,6848182100,22000,22000,22000,22000,0
|
|
20230808,183400,6848182100,22000,22000,22000,22000,0
|
|
20230808,183300,6848182100,22000,22000,22000,22000,0
|
|
20230808,183200,6848182100,22000,22000,22000,22000,0
|
|
20230808,183100,6848182100,22000,22000,22000,22000,0
|
|
20230808,183000,6848182100,22000,22000,22000,22000,0
|
|
20230808,182900,6848182100,22000,22000,22000,22000,0
|
|
20230808,182800,6848182100,22000,22000,22000,22000,0
|
|
20230808,182700,6848182100,22000,22000,22000,22000,0
|
|
20230808,182600,6848182100,22000,22000,22000,22000,0
|
|
20230808,182500,6848182100,22000,22000,22000,22000,0
|
|
20230808,182400,6848182100,22000,22000,22000,22000,0
|
|
20230808,182300,6848182100,22000,22000,22000,22000,0
|
|
20230808,182200,6848182100,22000,22000,22000,22000,0
|
|
20230808,182100,6848182100,22000,22000,22000,22000,0
|
|
20230808,182000,6848182100,22000,22000,22000,22000,0
|
|
20230808,181900,6848182100,22000,22000,22000,22000,0
|
|
20230808,181800,6848182100,22000,22000,22000,22000,0
|
|
20230808,181700,6848182100,22000,22000,22000,22000,8268
|
|
20230808,181600,6848182100,22000,22000,22000,22000,0
|
|
20230808,181500,6848182100,22000,22000,22000,22000,0
|
|
20230808,181400,6848182100,22000,22000,22000,22000,0
|
|
20230808,181300,6848182100,22000,22000,22000,22000,0
|
|
20230808,181200,6848182100,22000,22000,22000,22000,0
|
|
20230808,181100,6848182100,22000,22000,22000,22000,0
|
|
20230808,181000,6848182100,22000,22000,22000,22000,0
|
|
20230808,180900,6848182100,22000,22000,22000,22000,0
|
|
20230808,180800,6848182100,22000,22000,22000,22000,0
|
|
20230808,180700,6848182100,22000,22000,22000,22000,0
|
|
20230808,180600,6848182100,22000,22000,22000,22000,0
|
|
20230808,180500,6848182100,22000,22000,22000,22000,0
|
|
20230808,180400,6848182100,22000,22000,22000,22000,0
|
|
20230808,180300,6848182100,22000,22000,22000,22000,0
|
|
20230808,180200,6848182100,22000,22000,22000,22000,0
|
|
20230808,180100,6848182100,22000,22000,22000,22000,0
|
|
20230808,180000,6848182100,22000,22000,22000,22000,0
|
|
20230808,175900,6848182100,22000,22000,22000,22000,0
|
|
20230808,175800,6848182100,22000,22000,22000,22000,0
|
|
20230808,175700,6848182100,22000,22000,22000,22000,0
|
|
20230808,175600,6848182100,22000,22000,22000,22000,0
|
|
20230808,175500,6848182100,22000,22000,22000,22000,0
|
|
20230808,175400,6848182100,22000,22000,22000,22000,0
|
|
20230808,175300,6848182100,22000,22000,22000,22000,0
|
|
20230808,175200,6848182100,22000,22000,22000,22000,0
|
|
20230808,175100,6848182100,22000,22000,22000,22000,0
|
|
20230808,175000,6848182100,22000,22000,22000,22000,0
|
|
20230808,174900,6848182100,22000,22000,22000,22000,0
|
|
20230808,174800,6848182100,22000,22000,22000,22000,0
|
|
20230808,174700,6848182100,22000,22000,22000,22000,8268
|
|
20230808,174600,6848182100,22000,22000,22000,22000,0
|
|
20230808,174500,6848182100,22000,22000,22000,22000,0
|
|
20230808,174400,6848182100,22000,22000,22000,22000,0
|
|
20230808,174300,6848182100,22000,22000,22000,22000,0
|
|
20230808,174200,6848182100,22000,22000,22000,22000,0
|
|
20230808,174100,6848182100,22000,22000,22000,22000,0
|
|
20230808,174000,6848182100,22000,22000,22000,22000,0
|
|
20230808,173900,6848182100,22000,22000,22000,22000,0
|
|
20230808,173800,6848182100,22000,22000,22000,22000,0
|
|
20230808,173700,6848182100,22000,22000,22000,22000,0
|
|
20230808,173600,6848182100,22000,22000,22000,22000,0
|
|
20230808,173500,6848182100,22000,22000,22000,22000,0
|
|
20230808,173400,6848182100,22000,22000,22000,22000,0
|
|
20230808,173300,6848182100,22000,22000,22000,22000,0
|
|
20230808,173200,6848182100,22000,22000,22000,22000,0
|
|
20230808,173100,6848182100,22000,22000,22000,22000,0
|
|
20230808,173000,6848182100,22000,22000,22000,22000,0
|
|
20230808,172900,6848182100,22000,22000,22000,22000,0
|
|
20230808,172800,6848182100,22000,22000,22000,22000,0
|
|
20230808,172700,6848182100,22000,22000,22000,22000,0
|
|
20230808,172600,6848182100,22000,22000,22000,22000,0
|
|
20230808,172500,6848182100,22000,22000,22000,22000,0
|
|
20230808,172400,6848182100,22000,22000,22000,22000,0
|
|
20230808,172300,6848182100,22000,22000,22000,22000,0
|
|
20230808,172200,6848182100,22000,22000,22000,22000,0
|
|
20230808,172100,6848182100,22000,22000,22000,22000,0
|
|
20230808,172000,6848182100,22000,22000,22000,22000,0
|
|
20230808,171900,6848182100,22000,22000,22000,22000,0
|
|
20230808,171800,6848182100,22000,22000,22000,22000,0
|
|
20230808,171700,6848182100,22000,22000,22000,22000,8268
|
|
20230808,171600,6848182100,22000,22000,22000,22000,0
|
|
20230808,171500,6848182100,22000,22000,22000,22000,0
|
|
20230808,171400,6848182100,22000,22000,22000,22000,0
|
|
20230808,171300,6848182100,22000,22000,22000,22000,0
|
|
20230808,171200,6848182100,22000,22000,22000,22000,0
|
|
20230808,171100,6848182100,22000,22000,22000,22000,0
|
|
20230808,171000,6848182100,22000,22000,22000,22000,0
|
|
20230808,170900,6848182100,22000,22000,22000,22000,0
|
|
20230808,170800,6848182100,22000,22000,22000,22000,0
|
|
20230808,170700,6848182100,22000,22000,22000,22000,0
|
|
20230808,170600,6848182100,22000,22000,22000,22000,0
|
|
20230808,170500,6848182100,22000,22000,22000,22000,0
|
|
20230808,170400,6848182100,22000,22000,22000,22000,0
|
|
20230808,170300,6848182100,22000,22000,22000,22000,0
|
|
20230808,170200,6848182100,22000,22000,22000,22000,0
|
|
20230808,170100,6848182100,22000,22000,22000,22000,0
|
|
20230808,170000,6848182100,22000,22000,22000,22000,0
|
|
20230808,165900,6848182100,22000,22000,22000,22000,0
|
|
20230808,165800,6848182100,22000,22000,22000,22000,0
|
|
20230808,165700,6848182100,22000,22000,22000,22000,0
|
|
20230808,165600,6848182100,22000,22000,22000,22000,0
|
|
20230808,165500,6848182100,22000,22000,22000,22000,0
|
|
20230808,165400,6848182100,22000,22000,22000,22000,0
|
|
20230808,165300,6848182100,22000,22000,22000,22000,0
|
|
20230808,165200,6848182100,22000,22000,22000,22000,0
|
|
20230808,165100,6848182100,22000,22000,22000,22000,0
|
|
20230808,165000,6848182100,22000,22000,22000,22000,0
|
|
20230808,164900,6848182100,22000,22000,22000,22000,0
|
|
20230808,164800,6848182100,22000,22000,22000,22000,0
|
|
20230808,164700,6848182100,22000,22000,22000,22000,8268
|
|
20230808,164600,6848182100,22000,22000,22000,22000,0
|
|
20230808,164500,6848182100,22000,22000,22000,22000,0
|
|
20230808,164400,6848182100,22000,22000,22000,22000,0
|
|
20230808,164300,6848182100,22000,22000,22000,22000,0
|
|
20230808,164200,6848182100,22000,22000,22000,22000,0
|
|
20230808,164100,6848182100,22000,22000,22000,22000,0
|
|
20230808,164000,6848182100,22000,22000,22000,22000,0
|
|
20230808,163900,6848182100,22000,22000,22000,22000,0
|
|
20230808,163800,6848182100,22000,22000,22000,22000,0
|
|
20230808,163700,6848182100,22000,22000,22000,22000,0
|
|
20230808,163600,6848182100,22000,22000,22000,22000,0
|
|
20230808,163500,6848182100,22000,22000,22000,22000,0
|
|
20230808,163400,6848182100,22000,22000,22000,22000,0
|
|
20230808,163300,6848182100,22000,22000,22000,22000,0
|
|
20230808,163200,6848182100,22000,22000,22000,22000,0
|
|
20230808,163100,6848182100,22000,22000,22000,22000,0
|
|
20230808,163000,6848182100,22000,22000,22000,22000,0
|
|
20230808,162900,6848182100,22000,22000,22000,22000,0
|
|
20230808,162800,6848182100,22000,22000,22000,22000,0
|
|
20230808,162700,6848182100,22000,22000,22000,22000,0
|
|
20230808,162600,6848182100,22000,22000,22000,22000,0
|
|
20230808,162500,6848182100,22000,22000,22000,22000,0
|
|
20230808,162400,6848182100,22000,22000,22000,22000,0
|
|
20230808,162300,6848182100,22000,22000,22000,22000,0
|
|
20230808,162200,6848182100,22000,22000,22000,22000,0
|
|
20230808,162100,6848182100,22000,22000,22000,22000,0
|
|
20230808,162000,6848182100,22000,22000,22000,22000,0
|
|
20230808,161900,6848182100,22000,22000,22000,22000,0
|
|
20230808,161800,6848182100,22000,22000,22000,22000,0
|
|
20230808,161700,6848182100,22000,22000,22000,22000,8268
|
|
20230808,161600,6848182100,22000,22000,22000,22000,0
|
|
20230808,161500,6848182100,22000,22000,22000,22000,0
|
|
20230808,161400,6848182100,22000,22000,22000,22000,0
|
|
20230808,161300,6848182100,22000,22000,22000,22000,0
|
|
20230808,161200,6848182100,22000,22000,22000,22000,0
|
|
20230808,161100,6848182100,22000,22000,22000,22000,0
|
|
20230808,161000,6848182100,22000,22000,22000,22000,0
|
|
20230808,160900,6848182100,22000,22000,22000,22000,0
|
|
20230808,160800,6848182100,22000,22000,22000,22000,0
|
|
20230808,160700,6848182100,22000,22000,22000,22000,0
|
|
20230808,160600,6848182100,22000,22000,22000,22000,0
|
|
20230808,160500,6848182100,22000,22000,22000,22000,0
|
|
20230808,160400,6848182100,22000,22000,22000,22000,0
|
|
20230808,160300,6848182100,22000,22000,22000,22000,0
|
|
20230808,160200,6848182100,22000,22000,22000,22000,0
|
|
20230808,160100,6848182100,22000,22000,22000,22000,0
|
|
20230808,160000,6848182100,22000,22000,22000,22000,0
|
|
20230808,155900,6848182100,22000,22000,22000,22000,0
|
|
20230808,155800,6848182100,22000,22000,22000,22000,0
|
|
20230808,155700,6848182100,22000,22000,22000,22000,0
|
|
20230808,155600,6848182100,22000,22000,22000,22000,0
|
|
20230808,155500,6848182100,22000,22000,22000,22000,0
|
|
20230808,155400,6848182100,22000,22000,22000,22000,0
|
|
20230808,155300,6848182100,22000,22000,22000,22000,0
|
|
20230808,155200,6848182100,22000,22000,22000,22000,0
|
|
20230808,155100,6848182100,22000,22000,22000,22000,0
|
|
20230808,155000,6848182100,22000,22000,22000,22000,0
|
|
20230808,154900,6848182100,22000,22000,22000,22000,0
|
|
20230808,154800,6848182100,22000,22000,22000,22000,0
|
|
20230808,154700,6848182100,22000,22000,22000,22000,8268
|
|
20230808,154600,6848182100,22000,22000,22000,22000,0
|
|
20230808,154500,6848182100,22000,22000,22000,22000,0
|
|
20230808,154400,6848182100,22000,22000,22000,22000,0
|
|
20230808,154300,6848182100,22000,22000,22000,22000,0
|
|
20230808,154200,6848182100,22000,22000,22000,22000,0
|
|
20230808,154100,6848182100,22000,22000,22000,22000,0
|
|
20230808,154000,6848182100,22000,22000,22000,22000,0
|
|
20230808,153900,6848182100,22000,22000,22000,22000,0
|
|
20230808,153800,6848182100,22000,22000,22000,22000,0
|
|
20230808,153700,6848182100,22000,22000,22000,22000,0
|
|
20230808,153600,6848182100,22000,22000,22000,22000,0
|
|
20230808,153500,6848182100,22000,22000,22000,22000,0
|
|
20230808,153400,6848182100,22000,22000,22000,22000,0
|
|
20230808,153300,6848182100,22000,22000,22000,22000,0
|
|
20230808,153200,6848182100,22000,22000,22000,22000,0
|
|
20230808,153100,6848182100,22000,22000,22000,22000,0
|
|
20230808,153000,6848182100,22000,22000,22000,22000,8268
|
|
20230808,152900,6666286100,22200,22200,22200,22200,0
|
|
20230808,152800,6666286100,22200,22200,22200,22200,0
|
|
20230808,152700,6666286100,22200,22200,22200,22200,0
|
|
20230808,152600,6666286100,22200,22200,22200,22200,0
|
|
20230808,152500,6666286100,22200,22200,22200,22200,0
|
|
20230808,152400,6666286100,22200,22200,22200,22200,0
|
|
20230808,152300,6666286100,22200,22200,22200,22200,0
|
|
20230808,152200,6666286100,22200,22200,22200,22200,0
|
|
20230808,152100,6666286100,22200,22200,22200,22200,0
|
|
20230808,152000,6666286100,22200,22200,22200,22200,0
|
|
20230808,151900,6666286100,22200,22250,22300,22200,1518
|
|
20230808,151800,6632485650,22250,22300,22300,22250,2354
|
|
20230808,151700,6580101800,22300,22300,22300,22250,1211
|
|
20230808,151600,6553154150,22250,22250,22300,22250,675
|
|
20230808,151500,6538130000,22250,22200,22250,22200,163
|
|
20230808,151400,6534505500,22200,22200,22250,22150,182
|
|
20230808,151300,6530469900,22200,22100,22200,22100,12347
|
|
20230808,151200,6256739550,22100,22150,22150,22100,1660
|
|
20230808,151100,6220053300,22150,22150,22150,22100,241
|
|
20230808,151000,6214723150,22150,22100,22150,22100,547
|
|
20230808,150900,6202634300,22150,22150,22150,22100,874
|
|
20230808,150800,6183318650,22100,22150,22150,22100,1291
|
|
20230808,150700,6154727500,22150,22200,22200,22150,207
|
|
20230808,150600,6150141750,22200,22200,22200,22200,12
|
|
20230808,150500,6149875350,22200,22200,22200,22150,817
|
|
20230808,150400,6131778150,22200,22200,22200,22150,1980
|
|
20230808,150300,6087828800,22200,22200,22200,22150,116
|
|
20230808,150200,6085258600,22200,22200,22200,22150,102
|
|
20230808,150100,6082994650,22200,22100,22200,22100,680
|
|
20230808,150000,6067948650,22200,22150,22200,22050,4235
|
|
20230808,145900,5974169300,22150,22200,22200,22150,548
|
|
20230808,145800,5962012750,22200,22200,22200,22150,475
|
|
20230808,145700,5951477400,22200,22200,22200,22200,247
|
|
20230808,145600,5945994000,22200,22200,22250,22200,726
|
|
20230808,145500,5929876250,22200,22150,22200,22150,128
|
|
20230808,145400,5927036800,22150,22200,22250,22150,706
|
|
20230808,145300,5911363500,22200,22150,22200,22150,180
|
|
20230808,145200,5907369650,22150,22200,22200,22150,167
|
|
20230808,145100,5903668400,22150,22200,22200,22150,162
|
|
20230808,145000,5900074100,22200,22200,22250,22150,366
|
|
20230808,144900,5891951050,22250,22150,22250,22150,299
|
|
20230808,144800,5885322150,22200,22250,22250,22150,272
|
|
20230808,144700,5879287050,22200,22250,22250,22200,297
|
|
20230808,144600,5872692750,22250,22250,22250,22200,615
|
|
20230808,144500,5859016500,22250,22250,22250,22200,105
|
|
20230808,144400,5856684000,22250,22250,22250,22200,528
|
|
20230808,144300,5844938900,22200,22200,22200,22200,289
|
|
20230808,144200,5838523100,22250,22000,22250,22000,8167
|
|
20230808,144100,5657287850,22000,22100,22150,22000,1761
|
|
20230808,144000,5618498750,22100,22100,22150,22000,4468
|
|
20230808,143900,5520074150,22150,22100,22150,22100,548
|
|
20230808,143800,5507963200,22100,22150,22150,22100,1010
|
|
20230808,143700,5485600000,22150,22200,22200,22150,1420
|
|
20230808,143600,5454146600,22200,22150,22250,22150,654
|
|
20230808,143500,5439629000,22200,22200,22250,22200,160
|
|
20230808,143400,5436076800,22200,22200,22200,22200,2353
|
|
20230808,143300,5383840200,22250,22250,22250,22200,410
|
|
20230808,143200,5374733700,22200,22200,22250,22200,1820
|
|
20230808,143100,5334242600,22200,22150,22250,22150,202
|
|
20230808,143000,5329760350,22150,22250,22250,22150,1221
|
|
20230808,142900,5302655250,22250,22200,22250,22150,1179
|
|
20230808,142800,5276487150,22150,22200,22200,22150,1025
|
|
20230808,142700,5253755400,22200,22050,22200,22000,927
|
|
20230808,142600,5233269850,22050,22050,22050,22000,564
|
|
20230808,142500,5220835150,22000,21850,22000,21850,1381
|
|
20230808,142400,5190589650,21900,22000,22000,21700,6529
|
|
20230808,142300,5048133900,22000,22050,22050,21950,2800
|
|
20230808,142200,4986536550,22050,22050,22100,22000,161
|
|
20230808,142100,4982987150,22150,22100,22150,22050,1087
|
|
20230808,142000,4959005700,22050,22100,22150,22050,1085
|
|
20230808,141900,4935058250,22050,22150,22150,22000,2835
|
|
20230808,141800,4872571500,22050,22100,22150,22050,1917
|
|
20230808,141700,4830284100,22200,22150,22250,22050,1118
|
|
20230808,141600,4805532400,22150,22200,22200,22050,5855
|
|
20230808,141500,4675887400,22200,22250,22300,22200,1985
|
|
20230808,141400,4631786200,22300,22250,22300,22250,2127
|
|
20230808,141300,4584458950,22250,22300,22300,22250,479
|
|
20230808,141200,4573790450,22300,22300,22300,22300,182
|
|
20230808,141100,4569731850,22300,22250,22300,22250,281
|
|
20230808,141000,4563478950,22250,22300,22350,22250,366
|
|
20230808,140900,4555319800,22300,22350,22350,22250,420
|
|
20230808,140800,4545953250,22350,22300,22350,22300,1326
|
|
20230808,140700,4516382850,22300,22350,22350,22300,1397
|
|
20230808,140600,4485166350,22350,22450,22450,22350,555
|
|
20230808,140500,4472736400,22400,22400,22450,22400,487
|
|
20230808,140400,4461823250,22450,22400,22450,22400,1305
|
|
20230808,140300,4432586800,22400,22450,22500,22400,782
|
|
20230808,140200,4415030700,22500,22500,22500,22450,579
|
|
20230808,140100,4402014950,22450,22500,22500,22450,273
|
|
20230808,140000,4395880000,22450,22450,22500,22450,133
|
|
20230808,135900,4392892250,22400,22450,22500,22400,631
|
|
20230808,135800,4378730850,22450,22500,22500,22450,612
|
|
20230808,135700,4364988750,22500,22500,22500,22450,1114
|
|
20230808,135600,4339953550,22500,22500,22550,22500,812
|
|
20230808,135500,4321683250,22550,22550,22600,22550,908
|
|
20230808,135400,4301207650,22550,22500,22550,22500,817
|
|
20230808,135300,4282816800,22550,22600,22600,22550,58
|
|
20230808,135200,4281507700,22500,22550,22650,22500,2654
|
|
20230808,135100,4221739200,22550,22600,22650,22550,497
|
|
20230808,135000,4210527350,22600,22600,22650,22600,170
|
|
20230808,134900,4206684000,22650,22650,22650,22600,155
|
|
20230808,134800,4203180450,22650,22650,22650,22600,42
|
|
20230808,134700,4202229650,22600,22650,22650,22600,80
|
|
20230808,134600,4200421050,22600,22600,22600,22600,66
|
|
20230808,134500,4198929450,22650,22650,22650,22650,89
|
|
20230808,134400,4196913600,22650,22600,22650,22600,114
|
|
20230808,134300,4194331900,22600,22650,22650,22600,53
|
|
20230808,134200,4193132300,22700,22650,22700,22600,2443
|
|
20230808,134100,4137875400,22700,22700,22700,22700,43
|
|
20230808,134000,4136899300,22650,22650,22650,22650,427
|
|
20230808,133900,4127227750,22650,22650,22650,22600,24
|
|
20230808,133800,4126684200,22650,22650,22650,22600,48
|
|
20230808,133700,4125597400,22600,22600,22650,22600,229
|
|
20230808,133600,4120421500,22650,22650,22650,22650,139
|
|
20230808,133500,4117273150,22650,22700,22700,22650,50
|
|
20230808,133400,4116140400,22650,22700,22700,22650,1831
|
|
20230808,133300,4074661550,22750,22750,22750,22750,35
|
|
20230808,133200,4073865300,22750,22750,22750,22650,618
|
|
20230808,133100,4059856550,22700,22750,22750,22700,76
|
|
20230808,133000,4058130000,22750,22800,22800,22650,487
|
|
20230808,132900,4047078150,22800,22800,22800,22800,62
|
|
20230808,132800,4045664550,22800,22800,22800,22800,4
|
|
20230808,132700,4045573350,22800,22750,22800,22750,693
|
|
20230808,132600,4029807250,22750,22750,22750,22750,30
|
|
20230808,132500,4029124750,22750,22750,22750,22750,8
|
|
20230808,132400,4028942750,22650,22750,22750,22650,1511
|
|
20230808,132300,3994642250,22750,22700,22750,22700,104
|
|
20230808,132200,3992281350,22750,22700,22750,22700,410
|
|
20230808,132100,3982963850,22750,22750,22750,22750,105
|
|
20230808,132000,3980575100,22700,22700,22700,22650,116
|
|
20230808,131900,3977942400,22700,22750,22750,22700,1960
|
|
20230808,131800,3933447600,22750,22700,22800,22700,390
|
|
20230808,131700,3924578250,22750,22750,22750,22700,105
|
|
20230808,131600,3922191550,22750,22750,22750,22750,75
|
|
20230808,131500,3920485300,22750,22800,22800,22750,384
|
|
20230808,131400,3911740550,22800,22800,22800,22750,440
|
|
20230808,131300,3901722250,22750,22850,22850,22750,25
|
|
20230808,131200,3901152100,22850,22850,22850,22850,39
|
|
20230808,131100,3900260950,22850,22850,22850,22850,7
|
|
20230808,131000,3900101000,22900,22750,22900,22750,3805
|
|
20230808,130900,3813537100,22750,22850,22850,22750,444
|
|
20230808,130800,3803406750,22850,22850,22850,22850,8
|
|
20230808,130700,3803223950,22850,22850,22850,22850,57
|
|
20230808,130600,3801921500,22850,22850,22850,22850,15
|
|
20230808,130500,3801578750,22850,22800,22850,22750,737
|
|
20230808,130400,3784785050,22800,22800,22800,22800,5
|
|
20230808,130300,3784671050,22750,22800,22800,22750,508
|
|
20230808,130200,3773111100,22800,22800,22800,22750,745
|
|
20230808,130100,3756125150,22800,22900,22900,22800,607
|
|
20230808,130000,3742270050,22950,22900,22950,22900,34
|
|
20230808,125900,3741491100,22950,22850,22950,22850,505
|
|
20230808,125800,3729951350,22950,22900,22950,22850,32
|
|
20230808,125700,3729218400,22900,22850,22900,22850,320
|
|
20230808,125600,3721902300,22900,22900,22900,22900,11
|
|
20230808,125500,3721650400,22900,22900,22900,22900,36
|
|
20230808,125400,3720826000,22850,22850,22900,22850,619
|
|
20230808,125300,3706681650,22850,22850,22850,22850,68
|
|
20230808,125200,3705127850,22850,22850,22850,22800,2017
|
|
20230808,125100,3659103250,22900,22950,22950,22900,624
|
|
20230808,125000,3644807750,22950,23000,23000,22950,1220
|
|
20230808,124900,3616802600,23000,23000,23000,23000,230
|
|
20230808,124800,3611512600,23000,23000,23050,23000,329
|
|
20230808,124700,3603939100,23000,23000,23000,23000,266
|
|
20230808,124600,3597821100,23000,23050,23050,23000,449
|
|
20230808,124500,3587493850,23050,23050,23050,23000,43
|
|
20230808,124400,3586503100,23050,23000,23100,23000,67
|
|
20230808,124300,3584961250,23000,23050,23100,23000,1261
|
|
20230808,124200,3555946550,23050,23050,23050,23050,238
|
|
20230808,124100,3550460650,23050,23100,23100,23050,890
|
|
20230808,124000,3529937300,23100,23050,23100,23050,57
|
|
20230808,123900,3528623200,23050,23100,23100,23050,507
|
|
20230808,123800,3516917000,23100,23050,23100,23050,432
|
|
20230808,123700,3506951200,23050,23050,23100,23050,273
|
|
20230808,123600,3500655100,23100,23000,23100,23000,2641
|
|
20230808,123500,3439861050,23000,22950,23000,22900,902
|
|
20230808,123400,3419159100,22950,22950,22950,22950,7
|
|
20230808,123300,3418998450,22950,22900,22950,22900,37
|
|
20230808,123200,3418149350,22850,22850,22850,22800,293
|
|
20230808,123100,3411460400,22850,22850,22850,22850,554
|
|
20230808,123000,3398801500,22850,22850,22850,22800,586
|
|
20230808,122900,3385437050,22850,22900,22900,22850,536
|
|
20230808,122800,3373176350,22900,22900,22900,22900,336
|
|
20230808,122700,3365481950,22900,22800,22900,22800,6
|
|
20230808,122600,3365344750,22850,22850,22850,22850,255
|
|
20230808,122500,3359518000,22850,22900,22900,22850,147
|
|
20230808,122400,3356157400,22900,22950,22950,22850,73
|
|
20230808,122300,3354485300,23000,22950,23000,22950,402
|
|
20230808,122200,3345239400,23000,22900,23000,22900,130
|
|
20230808,122100,3342256400,22900,22900,22900,22900,71
|
|
20230808,122000,3340630500,23000,22950,23000,22950,214
|
|
20230808,121900,3335717900,22950,22950,22950,22950,102
|
|
20230808,121800,3333377000,23000,22950,23000,22950,546
|
|
20230808,121700,3320845600,22950,22850,22950,22850,933
|
|
20230808,121600,3299498050,22750,22700,22800,22700,3403
|
|
20230808,121500,3222003800,22700,22750,22750,22700,50
|
|
20230808,121400,3220866350,22750,22750,22750,22750,749
|
|
20230808,121300,3203826600,22750,22750,22750,22750,5
|
|
20230808,121200,3203712850,22750,22700,22750,22650,34
|
|
20230808,121100,3202940750,22750,22750,22750,22750,7
|
|
20230808,121000,3202781500,22650,22700,22700,22650,50
|
|
20230808,120900,3201648800,22750,22800,22800,22750,162
|
|
20230808,120800,3197956850,22800,22700,22800,22700,130
|
|
20230808,120700,3194999350,22750,22750,22750,22750,27
|
|
20230808,120600,3194385100,22750,22750,22750,22750,7
|
|
20230808,120500,3194225850,22650,22750,22750,22650,60
|
|
20230808,120400,3192864800,22700,22750,22750,22700,1243
|
|
20230808,120300,3164641000,22750,22800,22800,22750,931
|
|
20230808,120200,3143460150,22800,22800,22800,22800,77
|
|
20230808,120100,3141704550,22750,22750,22800,22750,775
|
|
20230808,120000,3124073150,22750,22800,22800,22750,57
|
|
20230808,115900,3122774550,22750,22750,22750,22750,1
|
|
20230808,115800,3122751800,22800,22800,22800,22750,146
|
|
20230808,115700,3119428000,22800,22750,22800,22750,207
|
|
20230808,115600,3114708450,22800,22800,22800,22800,3
|
|
20230808,115500,3114640050,22750,22800,22800,22750,337
|
|
20230808,115400,3106971650,22800,22750,22800,22750,229
|
|
20230808,115300,3101754950,22750,22800,22800,22750,861
|
|
20230808,115200,3082159400,22800,22800,22800,22750,1911
|
|
20230808,115100,3038598600,22800,22700,22800,22700,857
|
|
20230808,115000,3019110800,22750,22750,22750,22750,85
|
|
20230808,114900,3017177050,22750,22700,22750,22700,12
|
|
20230808,114800,3016904150,22700,22700,22700,22700,126
|
|
20230808,114700,3014043950,22750,22750,22750,22750,141
|
|
20230808,114600,3010836200,22700,22700,22700,22700,856
|
|
20230808,114500,2991405000,22750,22700,22750,22650,276
|
|
20230808,114400,2985138600,22700,22700,22700,22700,620
|
|
20230808,114300,2971064600,22650,22700,22700,22650,30
|
|
20230808,114200,2970383700,22700,22700,22700,22700,14
|
|
20230808,114100,2970065900,22700,22750,22750,22700,284
|
|
20230808,114000,2963618450,22750,22750,22750,22750,34
|
|
20230808,113900,2962844950,22750,22700,22750,22700,98
|
|
20230808,113800,2960620050,22700,22800,22800,22650,1175
|
|
20230808,113700,2933934200,22800,22800,22800,22800,15
|
|
20230808,113600,2933592200,22800,22750,22800,22750,1202
|
|
20230808,113500,2906246350,22750,22700,22750,22700,24
|
|
20230808,113400,2905701100,22700,22700,22700,22650,589
|
|
20230808,113300,2892343300,22700,22650,22700,22650,427
|
|
20230808,113200,2882662500,22600,22600,22650,22600,305
|
|
20230808,113100,2875759450,22650,22650,22650,22600,72
|
|
20230808,113000,2874130700,22600,22600,22600,22600,167
|
|
20230808,112900,2870356500,22600,22600,22600,22600,107
|
|
20230808,112800,2867938300,22600,22600,22600,22550,84
|
|
20230808,112700,2866039950,22600,22600,22600,22600,5
|
|
20230808,112600,2865926950,22650,22650,22650,22650,33
|
|
20230808,112500,2865179500,22550,22500,22650,22450,3357
|
|
20230808,112400,2789370650,22450,22550,22550,22450,1291
|
|
20230808,112300,2760379300,22550,22600,22600,22550,1859
|
|
20230808,112200,2718434550,22600,22600,22600,22600,118
|
|
20230808,112100,2715767750,22550,22600,22600,22550,37
|
|
20230808,112000,2714932050,22500,22500,22500,22500,160
|
|
20230808,111900,2711332050,22500,22600,22600,22500,265
|
|
20230808,111800,2705361950,22550,22600,22600,22500,217
|
|
20230808,111700,2700463350,22500,22600,22600,22500,541
|
|
20230808,111600,2688242750,22600,22500,22600,22500,2003
|
|
20230808,111500,2643171450,22500,22550,22550,22500,1589
|
|
20230808,111400,2607416650,22600,22500,22600,22500,188
|
|
20230808,111300,2603184450,22500,22550,22550,22500,122
|
|
20230808,111200,2600439250,22500,22600,22600,22500,1066
|
|
20230808,111100,2576403600,22600,22550,22600,22550,1661
|
|
20230808,111000,2538940400,22550,22550,22550,22550,7
|
|
20230808,110900,2538782550,22550,22500,22550,22450,103
|
|
20230808,110800,2536466250,22500,22500,22500,22500,8
|
|
20230808,110700,2536286250,22450,22500,22500,22450,1522
|
|
20230808,110600,2502111250,22450,22400,22450,22400,134
|
|
20230808,110500,2499104900,22400,22400,22400,22400,197
|
|
20230808,110400,2494692100,22400,22400,22400,22300,728
|
|
20230808,110300,2478420700,22450,22500,22500,22450,27
|
|
20230808,110200,2477813950,22500,22450,22500,22400,234
|
|
20230808,110100,2472568700,22550,22400,22550,22400,456
|
|
20230808,110000,2462311450,22450,22450,22450,22300,2881
|
|
20230808,105900,2397853600,22450,22600,22600,22450,2078
|
|
20230808,105800,2351139700,22600,22650,22650,22600,31
|
|
20230808,105700,2350438450,22650,22600,22650,22600,54
|
|
20230808,105600,2349217500,22600,22650,22650,22600,67
|
|
20230808,105500,2347703100,22650,22600,22650,22600,212
|
|
20230808,105400,2342910050,22650,22650,22650,22650,61
|
|
20230808,105300,2341528400,22700,22700,22700,22700,54
|
|
20230808,105200,2340302600,22700,22650,22700,22650,44
|
|
20230808,105100,2339304050,22650,22650,22650,22650,13
|
|
20230808,105000,2339009600,22650,22650,22650,22650,86
|
|
20230808,104900,2337061700,22650,22650,22650,22650,23
|
|
20230808,104800,2336540750,22700,22650,22700,22650,254
|
|
20230808,104700,2330786950,22650,22650,22650,22600,16
|
|
20230808,104600,2330424750,22600,22600,22600,22600,44
|
|
20230808,104500,2329430350,22600,22600,22650,22600,1978
|
|
20230808,104400,2284726200,22600,22600,22600,22600,234
|
|
20230808,104300,2279437800,22600,22650,22650,22600,439
|
|
20230808,104200,2269515100,22600,22700,22700,22600,1903
|
|
20230808,104100,2226396450,22750,22750,22750,22750,630
|
|
20230808,104000,2212063950,22800,22750,22800,22750,140
|
|
20230808,103900,2208877550,22750,22750,22750,22750,289
|
|
20230808,103800,2202302800,22800,22800,22800,22800,64
|
|
20230808,103700,2200843600,22800,22800,22800,22800,100
|
|
20230808,103600,2198563600,22800,22850,22850,22800,394
|
|
20230808,103500,2189573800,22800,22800,22800,22750,1882
|
|
20230808,103400,2146664450,22800,22650,22800,22650,6765
|
|
20230808,103300,1993040000,22650,22650,22650,22650,0
|
|
20230808,103200,1993040000,22650,22550,22650,22500,736
|
|
20230808,103100,1976427750,22500,22500,22550,22500,208
|
|
20230808,103000,1971745400,22550,22500,22550,22500,160
|
|
20230808,102900,1968140400,22550,22550,22600,22500,227
|
|
20230808,102800,1963016350,22550,22500,22550,22500,78
|
|
20230808,102700,1961260050,22500,22600,22600,22500,1266
|
|
20230808,102600,1932696300,22650,22650,22650,22650,230
|
|
20230808,102500,1927486800,22650,22600,22650,22600,661
|
|
20230808,102400,1912520950,22600,22550,22600,22550,91
|
|
20230808,102300,1910468850,22500,22500,22500,22500,77
|
|
20230808,102200,1908736350,22500,22500,22500,22500,2
|
|
20230808,102100,1908691350,22550,22500,22550,22500,673
|
|
20230808,102000,1893541700,22500,22500,22500,22500,3240
|
|
20230808,101900,1820641700,22550,22550,22600,22550,271
|
|
20230808,101800,1814529350,22550,22600,22600,22550,538
|
|
20230808,101700,1802390250,22600,22600,22600,22600,715
|
|
20230808,101600,1786231250,22600,22600,22600,22550,929
|
|
20230808,101500,1765241300,22600,22650,22650,22600,807
|
|
20230808,101400,1747002800,22650,22650,22700,22650,680
|
|
20230808,101300,1731599500,22700,22700,22700,22700,707
|
|
20230808,101200,1715550600,22750,22700,22800,22700,312
|
|
20230808,101100,1708441350,22700,22750,22750,22700,2427
|
|
20230808,101000,1653299200,22850,22900,22900,22750,1554
|
|
20230808,100900,1617801000,22900,22900,22900,22900,141
|
|
20230808,100800,1614572100,22800,22800,22850,22800,414
|
|
20230808,100700,1605131400,22850,22850,22850,22800,321
|
|
20230808,100600,1597799250,22850,22900,22950,22850,238
|
|
20230808,100500,1592357750,22950,22950,23000,22950,371
|
|
20230808,100400,1583843250,22900,22950,22950,22850,1181
|
|
20230808,100300,1556788250,22850,22950,22950,22850,956
|
|
20230808,100200,1534890450,22950,23100,23100,22950,970
|
|
20230808,100100,1512585100,23050,22950,23150,22950,4713
|
|
20230808,100000,1403924850,23000,22950,23000,22950,1725
|
|
20230808,095900,1364275150,22950,23000,23000,22900,1485
|
|
20230808,095800,1330189100,23000,22900,23000,22900,4092
|
|
20230808,095700,1236370800,22850,22850,22850,22700,1377
|
|
20230808,095600,1205026150,22750,22800,22850,22750,494
|
|
20230808,095500,1193758750,22800,22800,22900,22800,168
|
|
20230808,095400,1189918950,22800,22850,22850,22800,146
|
|
20230808,095300,1186589150,22800,22800,22850,22800,1647
|
|
20230808,095200,1148986650,22850,22850,22850,22750,111
|
|
20230808,095100,1146453900,22850,22750,22850,22750,542
|
|
20230808,095000,1134121100,22750,22750,22850,22750,900
|
|
20230808,094900,1113642150,22750,22750,22800,22750,639
|
|
20230808,094800,1099079900,22800,22800,22800,22700,711
|
|
20230808,094700,1082934950,22850,22850,22850,22850,381
|
|
20230808,094600,1074229100,22750,22850,22850,22750,320
|
|
20230808,094500,1066920050,22850,22850,22850,22850,636
|
|
20230808,094400,1052387450,22900,22850,22900,22850,593
|
|
20230808,094300,1038822300,22850,22850,22850,22850,140
|
|
20230808,094200,1035623300,22850,22800,22850,22750,486
|
|
20230808,094100,1024548450,22850,22850,22850,22750,255
|
|
20230808,094000,1018734050,22850,22650,22850,22650,3035
|
|
20230808,093900,949658700,22650,22650,22650,22650,211
|
|
20230808,093800,944879550,22650,22700,22700,22650,226
|
|
20230808,093700,939754350,22700,22700,22700,22700,400
|
|
20230808,093600,930674350,22700,22700,22700,22700,89
|
|
20230808,093500,928654050,22600,22600,22600,22600,209
|
|
20230808,093400,923930650,22600,22700,22700,22600,123
|
|
20230808,093300,921139350,22700,22700,22750,22700,286
|
|
20230808,093200,914645850,22700,22700,22700,22700,1
|
|
20230808,093100,914623150,22700,22600,22700,22600,640
|
|
20230808,093000,900157550,22700,22600,22700,22600,324
|
|
20230808,092900,892835050,22600,22700,22700,22600,281
|
|
20230808,092800,886484350,22650,22650,22650,22600,230
|
|
20230808,092700,881276450,22650,22600,22700,22600,791
|
|
20230808,092600,863346150,22650,22700,22700,22650,161
|
|
20230808,092500,859692050,22700,22600,22750,22600,149
|
|
20230808,092400,856318150,22600,22650,22650,22600,155
|
|
20230808,092300,852813150,22550,22650,22650,22500,1077
|
|
20230808,092200,828525700,22650,22650,22650,22600,216
|
|
20230808,092100,823634050,22550,22550,22550,22550,100
|
|
20230808,092000,821379050,22550,22650,22650,22550,560
|
|
20230808,091900,808732150,22700,22550,22700,22550,492
|
|
20230808,091800,797600050,22600,22600,22700,22500,550
|
|
20230808,091700,785188800,22600,22900,22900,22500,2442
|
|
20230808,091600,729955600,22900,23000,23000,22750,1721
|
|
20230808,091500,690495200,23000,22950,23000,22900,3535
|
|
20230808,091400,609304000,22900,22750,23000,22750,2440
|
|
20230808,091300,553328550,22700,22650,22750,22650,901
|
|
20230808,091200,532880150,22650,22650,22650,22600,607
|
|
20230808,091100,519134800,22650,22600,22650,22600,396
|
|
20230808,091000,510185100,22600,22650,22700,22550,1249
|
|
20230808,090900,481914500,22650,22550,22700,22550,1842
|
|
20230808,090800,440196950,22500,22450,22500,22450,141
|
|
20230808,090700,437030950,22300,22200,22400,22200,2052
|
|
20230808,090600,391233000,22200,22250,22350,22200,3768
|
|
20230808,090500,307407450,22250,22300,22300,22200,3107
|
|
20230808,090400,238260850,22300,22300,22350,22250,1692
|
|
20230808,090300,200543250,22300,22300,22350,22300,1330
|
|
20230808,090200,170877900,22350,22400,22450,22350,2449
|
|
20230808,090100,115973050,22400,22350,22400,22150,3006
|
|
20230808,090000,49149600,22300,22450,22450,22300,2051
|