717 lines
37 KiB
CSV
717 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,205400,1412622000,22250,22250,22250,22250,1169
|
|
20230829,205300,1412622000,22250,22250,22250,22250,0
|
|
20230829,205200,1412622000,22250,22250,22250,22250,0
|
|
20230829,205100,1412622000,22250,22250,22250,22250,0
|
|
20230829,205000,1412622000,22250,22250,22250,22250,0
|
|
20230829,204900,1412622000,22250,22250,22250,22250,0
|
|
20230829,204800,1412622000,22250,22250,22250,22250,0
|
|
20230829,204700,1412622000,22250,22250,22250,22250,0
|
|
20230829,204600,1412622000,22250,22250,22250,22250,0
|
|
20230829,204500,1412622000,22250,22250,22250,22250,0
|
|
20230829,204400,1412622000,22250,22250,22250,22250,0
|
|
20230829,204300,1412622000,22250,22250,22250,22250,0
|
|
20230829,204200,1412622000,22250,22250,22250,22250,0
|
|
20230829,204100,1412622000,22250,22250,22250,22250,0
|
|
20230829,204000,1412622000,22250,22250,22250,22250,0
|
|
20230829,203900,1412622000,22250,22250,22250,22250,0
|
|
20230829,203800,1412622000,22250,22250,22250,22250,0
|
|
20230829,203700,1412622000,22250,22250,22250,22250,0
|
|
20230829,203600,1412622000,22250,22250,22250,22250,0
|
|
20230829,203500,1412622000,22250,22250,22250,22250,0
|
|
20230829,203400,1412622000,22250,22250,22250,22250,0
|
|
20230829,203300,1412622000,22250,22250,22250,22250,0
|
|
20230829,203200,1412622000,22250,22250,22250,22250,0
|
|
20230829,203100,1412622000,22250,22250,22250,22250,0
|
|
20230829,203000,1412622000,22250,22250,22250,22250,0
|
|
20230829,202900,1412622000,22250,22250,22250,22250,0
|
|
20230829,202800,1412622000,22250,22250,22250,22250,0
|
|
20230829,202700,1412622000,22250,22250,22250,22250,0
|
|
20230829,202600,1412622000,22250,22250,22250,22250,0
|
|
20230829,202500,1412622000,22250,22250,22250,22250,0
|
|
20230829,202400,1412622000,22250,22250,22250,22250,1169
|
|
20230829,202300,1412622000,22250,22250,22250,22250,0
|
|
20230829,202200,1412622000,22250,22250,22250,22250,0
|
|
20230829,202100,1412622000,22250,22250,22250,22250,0
|
|
20230829,202000,1412622000,22250,22250,22250,22250,0
|
|
20230829,201900,1412622000,22250,22250,22250,22250,0
|
|
20230829,201800,1412622000,22250,22250,22250,22250,0
|
|
20230829,201700,1412622000,22250,22250,22250,22250,0
|
|
20230829,201600,1412622000,22250,22250,22250,22250,0
|
|
20230829,201500,1412622000,22250,22250,22250,22250,0
|
|
20230829,201400,1412622000,22250,22250,22250,22250,0
|
|
20230829,201300,1412622000,22250,22250,22250,22250,0
|
|
20230829,201200,1412622000,22250,22250,22250,22250,0
|
|
20230829,201100,1412622000,22250,22250,22250,22250,0
|
|
20230829,201000,1412622000,22250,22250,22250,22250,0
|
|
20230829,200900,1412622000,22250,22250,22250,22250,0
|
|
20230829,200800,1412622000,22250,22250,22250,22250,0
|
|
20230829,200700,1412622000,22250,22250,22250,22250,0
|
|
20230829,200600,1412622000,22250,22250,22250,22250,0
|
|
20230829,200500,1412622000,22250,22250,22250,22250,0
|
|
20230829,200400,1412622000,22250,22250,22250,22250,0
|
|
20230829,200300,1412622000,22250,22250,22250,22250,0
|
|
20230829,200200,1412622000,22250,22250,22250,22250,0
|
|
20230829,200100,1412622000,22250,22250,22250,22250,0
|
|
20230829,200000,1412622000,22250,22250,22250,22250,0
|
|
20230829,195900,1412622000,22250,22250,22250,22250,0
|
|
20230829,195800,1412622000,22250,22250,22250,22250,0
|
|
20230829,195700,1412622000,22250,22250,22250,22250,0
|
|
20230829,195600,1412622000,22250,22250,22250,22250,0
|
|
20230829,195500,1412622000,22250,22250,22250,22250,0
|
|
20230829,195400,1412622000,22250,22250,22250,22250,1169
|
|
20230829,195300,1412622000,22250,22250,22250,22250,0
|
|
20230829,195200,1412622000,22250,22250,22250,22250,0
|
|
20230829,195100,1412622000,22250,22250,22250,22250,0
|
|
20230829,195000,1412622000,22250,22250,22250,22250,0
|
|
20230829,194900,1412622000,22250,22250,22250,22250,0
|
|
20230829,194800,1412622000,22250,22250,22250,22250,0
|
|
20230829,194700,1412622000,22250,22250,22250,22250,0
|
|
20230829,194600,1412622000,22250,22250,22250,22250,0
|
|
20230829,194500,1412622000,22250,22250,22250,22250,0
|
|
20230829,194400,1412622000,22250,22250,22250,22250,0
|
|
20230829,194300,1412622000,22250,22250,22250,22250,0
|
|
20230829,194200,1412622000,22250,22250,22250,22250,0
|
|
20230829,194100,1412622000,22250,22250,22250,22250,0
|
|
20230829,194000,1412622000,22250,22250,22250,22250,0
|
|
20230829,193900,1412622000,22250,22250,22250,22250,0
|
|
20230829,193800,1412622000,22250,22250,22250,22250,0
|
|
20230829,193700,1412622000,22250,22250,22250,22250,0
|
|
20230829,193600,1412622000,22250,22250,22250,22250,0
|
|
20230829,193500,1412622000,22250,22250,22250,22250,0
|
|
20230829,193400,1412622000,22250,22250,22250,22250,0
|
|
20230829,193300,1412622000,22250,22250,22250,22250,0
|
|
20230829,193200,1412622000,22250,22250,22250,22250,0
|
|
20230829,193100,1412622000,22250,22250,22250,22250,0
|
|
20230829,193000,1412622000,22250,22250,22250,22250,0
|
|
20230829,192900,1412622000,22250,22250,22250,22250,0
|
|
20230829,192800,1412622000,22250,22250,22250,22250,0
|
|
20230829,192700,1412622000,22250,22250,22250,22250,0
|
|
20230829,192600,1412622000,22250,22250,22250,22250,0
|
|
20230829,192500,1412622000,22250,22250,22250,22250,0
|
|
20230829,192400,1412622000,22250,22250,22250,22250,1169
|
|
20230829,192300,1412622000,22250,22250,22250,22250,0
|
|
20230829,192200,1412622000,22250,22250,22250,22250,0
|
|
20230829,192100,1412622000,22250,22250,22250,22250,0
|
|
20230829,192000,1412622000,22250,22250,22250,22250,0
|
|
20230829,191900,1412622000,22250,22250,22250,22250,0
|
|
20230829,191800,1412622000,22250,22250,22250,22250,0
|
|
20230829,191700,1412622000,22250,22250,22250,22250,0
|
|
20230829,191600,1412622000,22250,22250,22250,22250,0
|
|
20230829,191500,1412622000,22250,22250,22250,22250,0
|
|
20230829,191400,1412622000,22250,22250,22250,22250,0
|
|
20230829,191300,1412622000,22250,22250,22250,22250,0
|
|
20230829,191200,1412622000,22250,22250,22250,22250,0
|
|
20230829,191100,1412622000,22250,22250,22250,22250,0
|
|
20230829,191000,1412622000,22250,22250,22250,22250,0
|
|
20230829,190900,1412622000,22250,22250,22250,22250,0
|
|
20230829,190800,1412622000,22250,22250,22250,22250,0
|
|
20230829,190700,1412622000,22250,22250,22250,22250,0
|
|
20230829,190600,1412622000,22250,22250,22250,22250,0
|
|
20230829,190500,1412622000,22250,22250,22250,22250,0
|
|
20230829,190400,1412622000,22250,22250,22250,22250,0
|
|
20230829,190300,1412622000,22250,22250,22250,22250,0
|
|
20230829,190200,1412622000,22250,22250,22250,22250,0
|
|
20230829,190100,1412622000,22250,22250,22250,22250,0
|
|
20230829,190000,1412622000,22250,22250,22250,22250,0
|
|
20230829,185900,1412622000,22250,22250,22250,22250,0
|
|
20230829,185800,1412622000,22250,22250,22250,22250,0
|
|
20230829,185700,1412622000,22250,22250,22250,22250,0
|
|
20230829,185600,1412622000,22250,22250,22250,22250,0
|
|
20230829,185500,1412622000,22250,22250,22250,22250,0
|
|
20230829,185400,1412622000,22250,22250,22250,22250,1169
|
|
20230829,185300,1412622000,22250,22250,22250,22250,0
|
|
20230829,185200,1412622000,22250,22250,22250,22250,0
|
|
20230829,185100,1412622000,22250,22250,22250,22250,0
|
|
20230829,185000,1412622000,22250,22250,22250,22250,0
|
|
20230829,184900,1412622000,22250,22250,22250,22250,0
|
|
20230829,184800,1412622000,22250,22250,22250,22250,0
|
|
20230829,184700,1412622000,22250,22250,22250,22250,0
|
|
20230829,184600,1412622000,22250,22250,22250,22250,0
|
|
20230829,184500,1412622000,22250,22250,22250,22250,0
|
|
20230829,184400,1412622000,22250,22250,22250,22250,0
|
|
20230829,184300,1412622000,22250,22250,22250,22250,0
|
|
20230829,184200,1412622000,22250,22250,22250,22250,0
|
|
20230829,184100,1412622000,22250,22250,22250,22250,0
|
|
20230829,184000,1412622000,22250,22250,22250,22250,0
|
|
20230829,183900,1412622000,22250,22250,22250,22250,0
|
|
20230829,183800,1412622000,22250,22250,22250,22250,0
|
|
20230829,183700,1412622000,22250,22250,22250,22250,0
|
|
20230829,183600,1412622000,22250,22250,22250,22250,0
|
|
20230829,183500,1412622000,22250,22250,22250,22250,0
|
|
20230829,183400,1412622000,22250,22250,22250,22250,0
|
|
20230829,183300,1412622000,22250,22250,22250,22250,0
|
|
20230829,183200,1412622000,22250,22250,22250,22250,0
|
|
20230829,183100,1412622000,22250,22250,22250,22250,0
|
|
20230829,183000,1412622000,22250,22250,22250,22250,0
|
|
20230829,182900,1412622000,22250,22250,22250,22250,0
|
|
20230829,182800,1412622000,22250,22250,22250,22250,0
|
|
20230829,182700,1412622000,22250,22250,22250,22250,0
|
|
20230829,182600,1412622000,22250,22250,22250,22250,0
|
|
20230829,182500,1412622000,22250,22250,22250,22250,0
|
|
20230829,182400,1412622000,22250,22250,22250,22250,1169
|
|
20230829,182300,1412622000,22250,22250,22250,22250,0
|
|
20230829,182200,1412622000,22250,22250,22250,22250,0
|
|
20230829,182100,1412622000,22250,22250,22250,22250,0
|
|
20230829,182000,1412622000,22250,22250,22250,22250,0
|
|
20230829,181900,1412622000,22250,22250,22250,22250,0
|
|
20230829,181800,1412622000,22250,22250,22250,22250,0
|
|
20230829,181700,1412622000,22250,22250,22250,22250,0
|
|
20230829,181600,1412622000,22250,22250,22250,22250,0
|
|
20230829,181500,1412622000,22250,22250,22250,22250,0
|
|
20230829,181400,1412622000,22250,22250,22250,22250,0
|
|
20230829,181300,1412622000,22250,22250,22250,22250,0
|
|
20230829,181200,1412622000,22250,22250,22250,22250,0
|
|
20230829,181100,1412622000,22250,22250,22250,22250,0
|
|
20230829,181000,1412622000,22250,22250,22250,22250,0
|
|
20230829,180900,1412622000,22250,22250,22250,22250,0
|
|
20230829,180800,1412622000,22250,22250,22250,22250,0
|
|
20230829,180700,1412622000,22250,22250,22250,22250,0
|
|
20230829,180600,1412622000,22250,22250,22250,22250,0
|
|
20230829,180500,1412622000,22250,22250,22250,22250,0
|
|
20230829,180400,1412622000,22250,22250,22250,22250,0
|
|
20230829,180300,1412622000,22250,22250,22250,22250,0
|
|
20230829,180200,1412622000,22250,22250,22250,22250,0
|
|
20230829,180100,1412622000,22250,22250,22250,22250,0
|
|
20230829,180000,1412622000,22250,22250,22250,22250,0
|
|
20230829,175900,1412622000,22250,22250,22250,22250,0
|
|
20230829,175800,1412622000,22250,22250,22250,22250,0
|
|
20230829,175700,1412622000,22250,22250,22250,22250,0
|
|
20230829,175600,1412622000,22250,22250,22250,22250,0
|
|
20230829,175500,1412622000,22250,22250,22250,22250,0
|
|
20230829,175400,1412622000,22250,22250,22250,22250,1169
|
|
20230829,175300,1412622000,22250,22250,22250,22250,0
|
|
20230829,175200,1412622000,22250,22250,22250,22250,0
|
|
20230829,175100,1412622000,22250,22250,22250,22250,0
|
|
20230829,175000,1412622000,22250,22250,22250,22250,0
|
|
20230829,174900,1412622000,22250,22250,22250,22250,0
|
|
20230829,174800,1412622000,22250,22250,22250,22250,0
|
|
20230829,174700,1412622000,22250,22250,22250,22250,0
|
|
20230829,174600,1412622000,22250,22250,22250,22250,0
|
|
20230829,174500,1412622000,22250,22250,22250,22250,0
|
|
20230829,174400,1412622000,22250,22250,22250,22250,0
|
|
20230829,174300,1412622000,22250,22250,22250,22250,0
|
|
20230829,174200,1412622000,22250,22250,22250,22250,0
|
|
20230829,174100,1412622000,22250,22250,22250,22250,0
|
|
20230829,174000,1412622000,22250,22250,22250,22250,0
|
|
20230829,173900,1412622000,22250,22250,22250,22250,0
|
|
20230829,173800,1412622000,22250,22250,22250,22250,0
|
|
20230829,173700,1412622000,22250,22250,22250,22250,0
|
|
20230829,173600,1412622000,22250,22250,22250,22250,0
|
|
20230829,173500,1412622000,22250,22250,22250,22250,0
|
|
20230829,173400,1412622000,22250,22250,22250,22250,0
|
|
20230829,173300,1412622000,22250,22250,22250,22250,0
|
|
20230829,173200,1412622000,22250,22250,22250,22250,0
|
|
20230829,173100,1412622000,22250,22250,22250,22250,0
|
|
20230829,173000,1412622000,22250,22250,22250,22250,0
|
|
20230829,172900,1412622000,22250,22250,22250,22250,0
|
|
20230829,172800,1412622000,22250,22250,22250,22250,0
|
|
20230829,172700,1412622000,22250,22250,22250,22250,0
|
|
20230829,172600,1412622000,22250,22250,22250,22250,0
|
|
20230829,172500,1412622000,22250,22250,22250,22250,0
|
|
20230829,172400,1412622000,22250,22250,22250,22250,1169
|
|
20230829,172300,1412622000,22250,22250,22250,22250,0
|
|
20230829,172200,1412622000,22250,22250,22250,22250,0
|
|
20230829,172100,1412622000,22250,22250,22250,22250,0
|
|
20230829,172000,1412622000,22250,22250,22250,22250,0
|
|
20230829,171900,1412622000,22250,22250,22250,22250,0
|
|
20230829,171800,1412622000,22250,22250,22250,22250,0
|
|
20230829,171700,1412622000,22250,22250,22250,22250,0
|
|
20230829,171600,1412622000,22250,22250,22250,22250,0
|
|
20230829,171500,1412622000,22250,22250,22250,22250,0
|
|
20230829,171400,1412622000,22250,22250,22250,22250,0
|
|
20230829,171300,1412622000,22250,22250,22250,22250,0
|
|
20230829,171200,1412622000,22250,22250,22250,22250,0
|
|
20230829,171100,1412622000,22250,22250,22250,22250,0
|
|
20230829,171000,1412622000,22250,22250,22250,22250,0
|
|
20230829,170900,1412622000,22250,22250,22250,22250,0
|
|
20230829,170800,1412622000,22250,22250,22250,22250,0
|
|
20230829,170700,1412622000,22250,22250,22250,22250,0
|
|
20230829,170600,1412622000,22250,22250,22250,22250,0
|
|
20230829,170500,1412622000,22250,22250,22250,22250,0
|
|
20230829,170400,1412622000,22250,22250,22250,22250,0
|
|
20230829,170300,1412622000,22250,22250,22250,22250,0
|
|
20230829,170200,1412622000,22250,22250,22250,22250,0
|
|
20230829,170100,1412622000,22250,22250,22250,22250,0
|
|
20230829,170000,1412622000,22250,22250,22250,22250,0
|
|
20230829,165900,1412622000,22250,22250,22250,22250,0
|
|
20230829,165800,1412622000,22250,22250,22250,22250,0
|
|
20230829,165700,1412622000,22250,22250,22250,22250,0
|
|
20230829,165600,1412622000,22250,22250,22250,22250,0
|
|
20230829,165500,1412622000,22250,22250,22250,22250,0
|
|
20230829,165400,1412622000,22250,22250,22250,22250,1169
|
|
20230829,165300,1412622000,22250,22250,22250,22250,0
|
|
20230829,165200,1412622000,22250,22250,22250,22250,0
|
|
20230829,165100,1412622000,22250,22250,22250,22250,0
|
|
20230829,165000,1412622000,22250,22250,22250,22250,0
|
|
20230829,164900,1412622000,22250,22250,22250,22250,0
|
|
20230829,164800,1412622000,22250,22250,22250,22250,0
|
|
20230829,164700,1412622000,22250,22250,22250,22250,0
|
|
20230829,164600,1412622000,22250,22250,22250,22250,0
|
|
20230829,164500,1412622000,22250,22250,22250,22250,0
|
|
20230829,164400,1412622000,22250,22250,22250,22250,0
|
|
20230829,164300,1412622000,22250,22250,22250,22250,0
|
|
20230829,164200,1412622000,22250,22250,22250,22250,0
|
|
20230829,164100,1412622000,22250,22250,22250,22250,0
|
|
20230829,164000,1412622000,22250,22250,22250,22250,0
|
|
20230829,163900,1412622000,22250,22250,22250,22250,0
|
|
20230829,163800,1412622000,22250,22250,22250,22250,0
|
|
20230829,163700,1412622000,22250,22250,22250,22250,0
|
|
20230829,163600,1412622000,22250,22250,22250,22250,0
|
|
20230829,163500,1412622000,22250,22250,22250,22250,0
|
|
20230829,163400,1412622000,22250,22250,22250,22250,0
|
|
20230829,163300,1412622000,22250,22250,22250,22250,0
|
|
20230829,163200,1412622000,22250,22250,22250,22250,0
|
|
20230829,163100,1412622000,22250,22250,22250,22250,0
|
|
20230829,163000,1412622000,22250,22250,22250,22250,0
|
|
20230829,162900,1412622000,22250,22250,22250,22250,0
|
|
20230829,162800,1412622000,22250,22250,22250,22250,0
|
|
20230829,162700,1412622000,22250,22250,22250,22250,0
|
|
20230829,162600,1412622000,22250,22250,22250,22250,0
|
|
20230829,162500,1412622000,22250,22250,22250,22250,0
|
|
20230829,162400,1412622000,22250,22250,22250,22250,1169
|
|
20230829,162300,1412622000,22250,22250,22250,22250,0
|
|
20230829,162200,1412622000,22250,22250,22250,22250,0
|
|
20230829,162100,1412622000,22250,22250,22250,22250,0
|
|
20230829,162000,1412622000,22250,22250,22250,22250,0
|
|
20230829,161900,1412622000,22250,22250,22250,22250,0
|
|
20230829,161800,1412622000,22250,22250,22250,22250,0
|
|
20230829,161700,1412622000,22250,22250,22250,22250,0
|
|
20230829,161600,1412622000,22250,22250,22250,22250,0
|
|
20230829,161500,1412622000,22250,22250,22250,22250,0
|
|
20230829,161400,1412622000,22250,22250,22250,22250,0
|
|
20230829,161300,1412622000,22250,22250,22250,22250,0
|
|
20230829,161200,1412622000,22250,22250,22250,22250,0
|
|
20230829,161100,1412622000,22250,22250,22250,22250,0
|
|
20230829,161000,1412622000,22250,22250,22250,22250,0
|
|
20230829,160900,1412622000,22250,22250,22250,22250,0
|
|
20230829,160800,1412622000,22250,22250,22250,22250,0
|
|
20230829,160700,1412622000,22250,22250,22250,22250,0
|
|
20230829,160600,1412622000,22250,22250,22250,22250,0
|
|
20230829,160500,1412622000,22250,22250,22250,22250,0
|
|
20230829,160400,1412622000,22250,22250,22250,22250,0
|
|
20230829,160300,1412622000,22250,22250,22250,22250,0
|
|
20230829,160200,1412622000,22250,22250,22250,22250,0
|
|
20230829,160100,1412622000,22250,22250,22250,22250,0
|
|
20230829,160000,1412622000,22250,22250,22250,22250,0
|
|
20230829,155900,1412622000,22250,22250,22250,22250,0
|
|
20230829,155800,1412622000,22250,22250,22250,22250,0
|
|
20230829,155700,1412622000,22250,22250,22250,22250,0
|
|
20230829,155600,1412622000,22250,22250,22250,22250,0
|
|
20230829,155500,1412622000,22250,22250,22250,22250,0
|
|
20230829,155400,1412622000,22250,22250,22250,22250,1169
|
|
20230829,155300,1412622000,22250,22250,22250,22250,0
|
|
20230829,155200,1412622000,22250,22250,22250,22250,0
|
|
20230829,155100,1412622000,22250,22250,22250,22250,0
|
|
20230829,155000,1412622000,22250,22250,22250,22250,0
|
|
20230829,154900,1412622000,22250,22250,22250,22250,0
|
|
20230829,154800,1412622000,22250,22250,22250,22250,0
|
|
20230829,154700,1412622000,22250,22250,22250,22250,0
|
|
20230829,154600,1412622000,22250,22250,22250,22250,0
|
|
20230829,154500,1412622000,22250,22250,22250,22250,0
|
|
20230829,154400,1412622000,22250,22250,22250,22250,0
|
|
20230829,154300,1412622000,22250,22250,22250,22250,0
|
|
20230829,154200,1412622000,22250,22250,22250,22250,0
|
|
20230829,154100,1412622000,22250,22250,22250,22250,0
|
|
20230829,154000,1412622000,22250,22250,22250,22250,0
|
|
20230829,153900,1412622000,22250,22250,22250,22250,0
|
|
20230829,153800,1412622000,22250,22250,22250,22250,0
|
|
20230829,153700,1412622000,22250,22250,22250,22250,0
|
|
20230829,153600,1412622000,22250,22250,22250,22250,0
|
|
20230829,153500,1412622000,22250,22250,22250,22250,0
|
|
20230829,153400,1412622000,22250,22250,22250,22250,0
|
|
20230829,153300,1412622000,22250,22250,22250,22250,0
|
|
20230829,153200,1412622000,22250,22250,22250,22250,0
|
|
20230829,153100,1412622000,22250,22250,22250,22250,0
|
|
20230829,153000,1412622000,22250,22250,22250,22250,1169
|
|
20230829,152900,1386611750,22250,22250,22250,22250,0
|
|
20230829,152800,1386611750,22250,22250,22250,22250,0
|
|
20230829,152700,1386611750,22250,22250,22250,22250,0
|
|
20230829,152600,1386611750,22250,22250,22250,22250,0
|
|
20230829,152500,1386611750,22250,22250,22250,22250,0
|
|
20230829,152400,1386611750,22250,22250,22250,22250,0
|
|
20230829,152300,1386611750,22250,22250,22250,22250,0
|
|
20230829,152200,1386611750,22250,22250,22250,22250,0
|
|
20230829,152100,1386611750,22250,22250,22250,22250,0
|
|
20230829,152000,1386611750,22250,22250,22250,22250,0
|
|
20230829,151900,1386611750,22250,22250,22300,22200,202
|
|
20230829,151800,1382116000,22250,22250,22250,22250,20
|
|
20230829,151700,1381671000,22300,22300,22300,22300,5
|
|
20230829,151600,1381559500,22300,22300,22300,22300,10
|
|
20230829,151500,1381336500,22300,22300,22300,22300,10
|
|
20230829,151400,1381113500,22300,22250,22300,22150,542
|
|
20230829,151300,1369065200,22200,22200,22200,22200,20
|
|
20230829,151200,1368621200,22250,22250,22250,22250,0
|
|
20230829,151100,1368621200,22250,22200,22250,22200,40
|
|
20230829,151000,1367731350,22200,22200,22200,22150,18
|
|
20230829,150900,1367331800,22250,22200,22250,22200,7
|
|
20230829,150800,1367176150,22250,22250,22250,22250,1
|
|
20230829,150700,1367153900,22250,22250,22250,22250,2
|
|
20230829,150600,1367109400,22100,22150,22150,22100,92
|
|
20230829,150500,1365074700,22250,22250,22250,22250,26
|
|
20230829,150400,1364496200,22250,22200,22250,22200,42
|
|
20230829,150300,1363563300,22200,22200,22200,22200,0
|
|
20230829,150200,1363563300,22200,22200,22200,22200,38
|
|
20230829,150100,1362719700,22150,22150,22150,22150,20
|
|
20230829,150000,1362276700,22250,22250,22250,22250,1
|
|
20230829,145900,1362254450,22200,22200,22200,22200,50
|
|
20230829,145800,1361144450,22150,22200,22200,22150,17
|
|
20230829,145700,1360767850,22150,22150,22200,22150,14
|
|
20230829,145600,1360457700,22100,22150,22150,22100,116
|
|
20230829,145500,1357891650,22150,22150,22150,22150,0
|
|
20230829,145400,1357891650,22150,22150,22150,22150,86
|
|
20230829,145300,1355986750,22200,22200,22200,22200,1
|
|
20230829,145200,1355964550,22200,22200,22200,22200,10
|
|
20230829,145100,1355742550,22200,22200,22200,22200,0
|
|
20230829,145000,1355742550,22200,22200,22200,22200,0
|
|
20230829,144900,1355742550,22200,22200,22200,22200,11
|
|
20230829,144800,1355498350,22200,22200,22200,22200,10
|
|
20230829,144700,1355276350,22200,22200,22200,22200,10
|
|
20230829,144600,1355054350,22200,22200,22200,22200,2
|
|
20230829,144500,1355009950,22200,22200,22200,22200,0
|
|
20230829,144400,1355009950,22200,22200,22200,22200,154
|
|
20230829,144300,1351591150,22250,22250,22250,22250,527
|
|
20230829,144200,1339865400,22200,22200,22200,22200,10
|
|
20230829,144100,1339643400,22200,22200,22200,22200,0
|
|
20230829,144000,1339643400,22200,22200,22200,22200,24
|
|
20230829,143900,1339110600,22150,22150,22150,22150,0
|
|
20230829,143800,1339110600,22150,22150,22150,22150,0
|
|
20230829,143700,1339110600,22150,22200,22200,22150,107
|
|
20230829,143600,1336740450,22200,22200,22200,22200,0
|
|
20230829,143500,1336740450,22200,22150,22200,22150,555
|
|
20230829,143400,1324446900,22150,22200,22200,22150,60
|
|
20230829,143300,1323115350,22250,22250,22250,22250,0
|
|
20230829,143200,1323115350,22250,22250,22250,22250,1
|
|
20230829,143100,1323093100,22250,22250,22250,22250,1
|
|
20230829,143000,1323070850,22250,22200,22250,22200,109
|
|
20230829,142900,1320650900,22150,22150,22150,22150,0
|
|
20230829,142800,1320650900,22150,22250,22250,22150,7
|
|
20230829,142700,1320495550,22200,22200,22200,22200,100
|
|
20230829,142600,1318275550,22200,22200,22200,22200,100
|
|
20230829,142500,1316055550,22200,22200,22200,22200,0
|
|
20230829,142400,1316055550,22200,22200,22200,22200,1
|
|
20230829,142300,1316033350,22150,22150,22150,22150,10
|
|
20230829,142200,1315811850,22150,22150,22150,22150,0
|
|
20230829,142100,1315811850,22150,22150,22150,22150,62
|
|
20230829,142000,1314438550,22200,22200,22200,22200,1
|
|
20230829,141900,1314416350,22200,22200,22200,22200,1
|
|
20230829,141800,1314394150,22150,22150,22150,22150,95
|
|
20230829,141700,1312289900,22200,22200,22200,22200,67
|
|
20230829,141600,1310802500,22200,22200,22200,22200,42
|
|
20230829,141500,1309870100,22200,22200,22200,22200,4
|
|
20230829,141400,1309781300,22200,22200,22200,22200,31
|
|
20230829,141300,1309093100,22200,22200,22200,22200,0
|
|
20230829,141200,1309093100,22200,22200,22200,22200,758
|
|
20230829,141100,1292265500,22200,22200,22200,22200,242
|
|
20230829,141000,1286893100,22150,22150,22150,22150,1
|
|
20230829,140900,1286870950,22150,22100,22150,22100,382
|
|
20230829,140800,1278419650,22050,22050,22050,22050,0
|
|
20230829,140700,1278419650,22050,22050,22050,22050,23
|
|
20230829,140600,1277912500,22100,22100,22100,22100,0
|
|
20230829,140500,1277912500,22100,22100,22100,22100,824
|
|
20230829,140400,1259702100,22050,22050,22050,22050,100
|
|
20230829,140300,1257497100,22100,22100,22100,22100,0
|
|
20230829,140200,1257497100,22100,22100,22100,22100,176
|
|
20230829,140100,1253607500,22100,22100,22100,22100,0
|
|
20230829,140000,1253607500,22100,22100,22100,22100,324
|
|
20230829,135900,1246447100,22100,22100,22100,22100,0
|
|
20230829,135800,1246447100,22100,22100,22100,22100,0
|
|
20230829,135700,1246447100,22100,22100,22100,22100,0
|
|
20230829,135600,1246447100,22100,22100,22100,22100,0
|
|
20230829,135500,1246447100,22100,22100,22100,22100,1
|
|
20230829,135400,1246425000,22050,22050,22050,22050,0
|
|
20230829,135300,1246425000,22050,22100,22100,22050,195
|
|
20230829,135200,1242125150,22100,22100,22100,22100,102
|
|
20230829,135100,1239870950,22150,22150,22150,22150,10
|
|
20230829,135000,1239649450,22150,22150,22150,22150,0
|
|
20230829,134900,1239649450,22150,22000,22150,22000,210
|
|
20230829,134800,1234999450,22150,22150,22150,22150,51
|
|
20230829,134700,1233869800,22000,22000,22000,22000,261
|
|
20230829,134600,1228127800,22150,22150,22150,22150,0
|
|
20230829,134500,1228127800,22150,21950,22150,21950,2
|
|
20230829,134400,1228083700,22150,21950,22150,21950,30
|
|
20230829,134300,1227423600,22150,22000,22150,21850,3786
|
|
20230829,134200,1144477000,22000,22050,22050,22000,1000
|
|
20230829,134100,1122471950,22150,22150,22150,22150,0
|
|
20230829,134000,1122471950,22150,22150,22150,22150,0
|
|
20230829,133900,1122471950,22150,22150,22150,22150,1
|
|
20230829,133800,1122449800,22000,22050,22050,22000,1040
|
|
20230829,133700,1099559250,22050,22050,22050,22050,108
|
|
20230829,133600,1097177850,22050,22050,22050,22050,33
|
|
20230829,133500,1096450200,22050,22050,22050,22050,95
|
|
20230829,133400,1094355450,22100,22150,22150,22050,268
|
|
20230829,133300,1088430750,22200,22200,22200,22200,1
|
|
20230829,133200,1088408550,22200,22200,22200,22200,0
|
|
20230829,133100,1088408550,22200,22150,22200,22150,101
|
|
20230829,133000,1086170950,22100,22150,22150,22100,101
|
|
20230829,132900,1083938800,22100,22100,22100,22100,25
|
|
20230829,132800,1083386300,22100,22100,22100,22100,0
|
|
20230829,132700,1083386300,22100,22100,22100,22100,0
|
|
20230829,132600,1083386300,22100,22050,22100,22000,858
|
|
20230829,132500,1064473200,22100,22150,22150,22100,457
|
|
20230829,132400,1054358000,22150,22200,22200,22150,500
|
|
20230829,132300,1043276900,22250,22250,22250,22250,2
|
|
20230829,132200,1043232400,22250,22250,22250,22250,0
|
|
20230829,132100,1043232400,22250,22250,22250,22250,10
|
|
20230829,132000,1043009900,22300,22300,22300,22300,0
|
|
20230829,131900,1043009900,22300,22300,22300,22300,0
|
|
20230829,131800,1043009900,22300,22200,22300,22200,51
|
|
20230829,131700,1041877600,22200,22200,22200,22200,30
|
|
20230829,131600,1041211600,22150,22150,22150,22150,0
|
|
20230829,131500,1041211600,22150,22300,22300,22150,1042
|
|
20230829,131400,1018091350,22300,22250,22300,22250,72
|
|
20230829,131300,1016486400,22200,22250,22250,22200,266
|
|
20230829,131200,1010577900,22250,22300,22300,22250,405
|
|
20230829,131100,1001548100,22300,22300,22300,22300,4
|
|
20230829,131000,1001458900,22300,22300,22300,22300,11
|
|
20230829,130900,1001213600,22350,22350,22350,22350,0
|
|
20230829,130800,1001213600,22350,22350,22350,22350,0
|
|
20230829,130700,1001213600,22350,22350,22350,22350,107
|
|
20230829,130600,998822150,22400,22400,22400,22400,0
|
|
20230829,130500,998822150,22400,22400,22400,22400,74
|
|
20230829,130400,997164550,22400,22400,22400,22400,250
|
|
20230829,130300,991564550,22450,22400,22450,22400,7
|
|
20230829,130200,991407500,22400,22400,22400,22400,50
|
|
20230829,130100,990287500,22450,22450,22450,22450,0
|
|
20230829,130000,990287500,22450,22400,22450,22400,45
|
|
20230829,125900,989277300,22450,22400,22450,22400,22
|
|
20230829,125800,988783450,22400,22400,22400,22400,0
|
|
20230829,125700,988783450,22400,22450,22450,22400,55
|
|
20230829,125600,987549150,22400,22400,22400,22400,14
|
|
20230829,125500,987235550,22400,22400,22400,22400,0
|
|
20230829,125400,987235550,22400,22400,22400,22400,1
|
|
20230829,125300,987213150,22350,22350,22350,22350,56
|
|
20230829,125200,985961550,22350,22450,22450,22350,48
|
|
20230829,125100,984884250,22450,22450,22450,22450,45
|
|
20230829,125000,983874000,22450,22400,22450,22400,101
|
|
20230829,124900,981611550,22350,22350,22350,22350,2
|
|
20230829,124800,981566850,22350,22400,22400,22350,242
|
|
20230829,124700,976150550,22450,22450,22450,22450,23
|
|
20230829,124600,975634200,22450,22450,22450,22450,23
|
|
20230829,124500,975117850,22450,22450,22450,22450,0
|
|
20230829,124400,975117850,22450,22450,22450,22450,36
|
|
20230829,124300,974309650,22450,22450,22450,22450,23
|
|
20230829,124200,973793300,22450,22450,22450,22450,135
|
|
20230829,124100,970762550,22450,22450,22450,22450,0
|
|
20230829,124000,970762550,22450,22450,22500,22450,15
|
|
20230829,123900,970425750,22450,22450,22450,22450,20
|
|
20230829,123800,969976750,22450,22450,22450,22450,55
|
|
20230829,123700,968742000,22450,22450,22450,22450,46
|
|
20230829,123600,967709300,22450,22450,22450,22450,473
|
|
20230829,123500,957090450,22400,22400,22400,22400,49
|
|
20230829,123400,955992850,22350,22350,22350,22350,8
|
|
20230829,123300,955814050,22350,22350,22350,22350,0
|
|
20230829,123200,955814050,22350,22400,22400,22350,156
|
|
20230829,123100,952319750,22450,22450,22450,22450,23
|
|
20230829,123000,951803400,22450,22450,22450,22450,1
|
|
20230829,122900,951780950,22400,22400,22400,22400,0
|
|
20230829,122800,951780950,22400,22400,22400,22400,122
|
|
20230829,122700,949048150,22400,22400,22400,22400,257
|
|
20230829,122600,943291350,22450,22450,22450,22450,73
|
|
20230829,122500,941652500,22450,22450,22450,22450,53
|
|
20230829,122400,940462650,22450,22450,22450,22450,261
|
|
20230829,122300,934603200,22450,22450,22500,22450,6
|
|
20230829,122200,934468450,22450,22450,22450,22450,50
|
|
20230829,122100,933345950,22500,22500,22500,22500,33
|
|
20230829,122000,932603450,22450,22450,22450,22400,405
|
|
20230829,121900,923517150,22450,22450,22450,22450,50
|
|
20230829,121800,922394650,22450,22450,22450,22450,295
|
|
20230829,121700,915771900,22400,22450,22450,22400,52
|
|
20230829,121600,914604550,22450,22450,22450,22450,209
|
|
20230829,121500,909912500,22400,22400,22400,22400,1
|
|
20230829,121400,909890100,22400,22400,22400,22400,38
|
|
20230829,121300,909038900,22400,22400,22400,22400,114
|
|
20230829,121200,906485300,22400,22400,22400,22400,23
|
|
20230829,121100,905970100,22400,22400,22400,22400,66
|
|
20230829,121000,904491700,22450,22450,22450,22450,23
|
|
20230829,120900,903975350,22450,22400,22450,22400,58
|
|
20230829,120800,902675650,22400,22400,22400,22400,39
|
|
20230829,120700,901802050,22400,22400,22400,22400,23
|
|
20230829,120600,901286850,22350,22350,22350,22350,2
|
|
20230829,120500,901242150,22350,22450,22450,22350,34
|
|
20230829,120400,900479950,22450,22400,22450,22400,22
|
|
20230829,120300,899986550,22450,22450,22450,22450,0
|
|
20230829,120200,899986550,22450,22400,22450,22400,333
|
|
20230829,120100,892526850,22400,22400,22400,22400,93
|
|
20230829,120000,890443650,22400,22400,22450,22400,248
|
|
20230829,115900,884877450,22400,22350,22400,22350,120
|
|
20230829,115800,882189850,22350,22350,22350,22350,123
|
|
20230829,115700,879440800,22350,22350,22350,22350,50
|
|
20230829,115600,878323300,22350,22350,22350,22350,33
|
|
20230829,115500,877585750,22350,22350,22350,22350,22
|
|
20230829,115400,877094050,22350,22350,22350,22350,23
|
|
20230829,115300,876580000,22350,22350,22350,22350,110
|
|
20230829,115200,874121500,22350,22350,22350,22350,123
|
|
20230829,115100,871372450,22350,22350,22350,22350,22
|
|
20230829,115000,870880750,22350,22350,22350,22350,23
|
|
20230829,114900,870366700,22350,22350,22350,22350,46
|
|
20230829,114800,869338600,22350,22350,22350,22350,0
|
|
20230829,114700,869338600,22350,22350,22350,22350,45
|
|
20230829,114600,868332850,22350,22200,22350,22200,392
|
|
20230829,114500,859627150,22350,22350,22350,22350,23
|
|
20230829,114400,859113100,22200,22200,22200,22200,0
|
|
20230829,114300,859113100,22200,22200,22200,22200,37
|
|
20230829,114200,858291700,22200,22250,22250,22200,926
|
|
20230829,114100,837700500,22250,22300,22300,22250,152
|
|
20230829,114000,834315900,22300,22350,22350,22300,24
|
|
20230829,113900,833779550,22350,22350,22350,22350,22
|
|
20230829,113800,833287850,22350,22350,22350,22350,0
|
|
20230829,113700,833287850,22350,22350,22350,22350,45
|
|
20230829,113600,832282100,22350,22350,22350,22350,237
|
|
20230829,113500,826985150,22350,22250,22350,22250,271
|
|
20230829,113400,820953100,22250,22350,22350,22250,76
|
|
20230829,113300,819258300,22350,22350,22350,22350,10
|
|
20230829,113200,819034800,22250,22300,22300,22250,46
|
|
20230829,113100,818009050,22300,22300,22300,22300,47
|
|
20230829,113000,816960950,22300,22300,22300,22300,616
|
|
20230829,112900,803224150,22300,22350,22400,22300,234
|
|
20230829,112800,797996750,22350,22500,22500,22350,1262
|
|
20230829,112700,769719600,22500,22500,22500,22500,0
|
|
20230829,112600,769719600,22500,22500,22500,22500,170
|
|
20230829,112500,765894600,22500,22500,22500,22500,588
|
|
20230829,112400,752664600,22450,22500,22550,22450,664
|
|
20230829,112300,737742900,22450,22400,22450,22400,133
|
|
20230829,112200,734760550,22400,22550,22550,22400,1106
|
|
20230829,112100,709886350,22550,22350,22550,22350,1644
|
|
20230829,112000,672962050,22350,22250,22350,22250,757
|
|
20230829,111900,656066000,22250,22150,22250,22150,2076
|
|
20230829,111800,609936050,22150,22100,22150,22100,42
|
|
20230829,111700,609006800,22100,22100,22100,22100,10
|
|
20230829,111600,608785800,22100,22100,22100,22100,34
|
|
20230829,111500,608034400,22100,22100,22100,22100,22
|
|
20230829,111400,607548200,22100,22150,22150,22100,87
|
|
20230829,111300,605625350,22100,22150,22150,22100,27
|
|
20230829,111200,605027550,22100,22100,22100,22100,50
|
|
20230829,111100,603922550,22150,22150,22150,22150,248
|
|
20230829,111000,598429350,22150,22100,22150,22100,123
|
|
20230829,110900,595709900,22100,22150,22150,22100,58
|
|
20230829,110800,594426450,22150,22150,22150,22100,174
|
|
20230829,110700,590572400,22100,22100,22100,22100,222
|
|
20230829,110600,585666200,22100,22100,22100,22100,48
|
|
20230829,110500,584605400,22100,22050,22100,22050,121
|
|
20230829,110400,581937300,22100,22100,22100,22100,44
|
|
20230829,110300,580964900,22050,22050,22050,22050,8
|
|
20230829,110200,580788500,22050,22050,22050,22050,34
|
|
20230829,110100,580038800,22050,22050,22050,22050,45
|
|
20230829,110000,579046550,22050,21950,22050,21950,24
|
|
20230829,105900,578517450,22050,22050,22050,22050,1
|
|
20230829,105800,578495400,21950,21950,21950,21950,82
|
|
20230829,105700,576695500,22000,22000,22000,22000,215
|
|
20230829,105600,571965500,22050,22100,22100,22050,60
|
|
20230829,105500,570642450,22100,22050,22100,22050,117
|
|
20230829,105400,568062550,22100,22100,22100,22100,0
|
|
20230829,105300,568062550,22100,22100,22100,22100,0
|
|
20230829,105200,568062550,22100,22100,22100,22100,4
|
|
20230829,105100,567974150,22100,22100,22100,22100,19
|
|
20230829,105000,567554250,22150,22150,22150,22150,12
|
|
20230829,104900,567288450,22150,22100,22150,22100,382
|
|
20230829,104800,558846200,22150,22150,22150,22150,11
|
|
20230829,104700,558602550,22150,22200,22200,22150,858
|
|
20230829,104600,539595350,22200,22100,22200,22100,848
|
|
20230829,104500,520811450,22100,22100,22100,22050,1411
|
|
20230829,104400,489628600,22100,22050,22100,22050,138
|
|
20230829,104300,486585650,22000,22000,22000,22000,4
|
|
20230829,104200,486497650,22000,22000,22000,22000,100
|
|
20230829,104100,484297650,22000,22000,22000,22000,2
|
|
20230829,104000,484253650,21900,21900,21900,21900,0
|
|
20230829,103900,484253650,21900,21900,21900,21900,15
|
|
20230829,103800,483925150,22000,22000,22000,22000,1
|
|
20230829,103700,483903150,21850,21900,21900,21850,226
|
|
20230829,103600,478957350,22000,21950,22000,21950,168
|
|
20230829,103500,475265100,21950,21950,21950,21950,61
|
|
20230829,103400,473926150,22000,21950,22000,21950,14
|
|
20230829,103300,473618600,21950,22050,22050,21950,371
|
|
20230829,103200,465460450,22050,22050,22050,22050,126
|
|
20230829,103100,462682150,22050,22050,22050,22050,113
|
|
20230829,103000,460190500,22050,22100,22100,22050,81
|
|
20230829,102900,458403950,22050,22000,22050,22000,501
|
|
20230829,102800,447365650,22050,22000,22050,22000,300
|
|
20230829,102700,440756400,22000,22050,22050,22000,312
|
|
20230829,102600,433892350,22050,22000,22050,22000,66
|
|
20230829,102500,432439550,22050,21950,22050,21950,1340
|
|
20230829,102400,402954100,21950,21900,21950,21900,236
|
|
20230829,102300,397778050,21900,21900,21900,21900,1
|
|
20230829,102200,397756150,21850,21850,21900,21850,121
|
|
20230829,102100,395112200,21850,21850,21850,21850,0
|
|
20230829,102000,395112200,21850,21850,21850,21850,22
|
|
20230829,101900,394631500,21850,21850,21850,21850,0
|
|
20230829,101800,394631500,21850,21850,21850,21850,1
|
|
20230829,101700,394609650,21850,21900,21900,21850,201
|
|
20230829,101600,390208250,21900,21850,21900,21800,541
|
|
20230829,101500,378401650,21850,21800,21850,21800,1596
|
|
20230829,101400,343579100,21800,21800,21800,21800,251
|
|
20230829,101300,338107300,21850,21800,21850,21800,237
|
|
20230829,101200,332935450,21700,21750,21750,21700,501
|
|
20230829,101100,322062800,21750,21750,21750,21750,0
|
|
20230829,101000,322062800,21750,21750,21750,21750,1
|
|
20230829,100900,322041050,21750,21750,21750,21750,0
|
|
20230829,100800,322041050,21750,21750,21750,21750,0
|
|
20230829,100700,322041050,21750,21750,21750,21600,84
|
|
20230829,100600,320215550,21750,21700,21750,21700,155
|
|
20230829,100500,316844350,21600,21650,21650,21600,70
|
|
20230829,100400,315330500,21600,21600,21600,21600,0
|
|
20230829,100300,315330500,21600,21600,21600,21600,0
|
|
20230829,100200,315330500,21600,21600,21600,21600,0
|
|
20230829,100100,315330500,21600,21600,21600,21600,1
|
|
20230829,100000,315308900,21600,21700,21750,21600,397
|
|
20230829,095900,306684800,21700,21650,21700,21650,1098
|
|
20230829,095800,282859950,21700,21700,21700,21700,3
|
|
20230829,095700,282794850,21650,21650,21650,21650,0
|
|
20230829,095600,282794850,21650,21650,21650,21650,267
|
|
20230829,095500,277014300,21600,21600,21600,21600,3
|
|
20230829,095400,276949500,21600,21500,21600,21500,19
|
|
20230829,095300,276539200,21650,21650,21650,21650,86
|
|
20230829,095200,274677300,21650,21550,21650,21550,204
|
|
20230829,095100,270281000,21650,21650,21650,21650,27
|
|
20230829,095000,269696450,21550,21550,21550,21550,1
|
|
20230829,094900,269674900,21700,21600,21700,21600,109
|
|
20230829,094800,267320200,21600,21600,21600,21600,55
|
|
20230829,094700,266132200,21550,21500,21550,21500,321
|
|
20230829,094600,259230100,21550,21500,21550,21450,125
|
|
20230829,094500,256543400,21500,21500,21500,21500,50
|
|
20230829,094400,255468400,21500,21500,21500,21500,0
|
|
20230829,094300,255468400,21500,21500,21500,21500,72
|
|
20230829,094200,253920400,21500,21500,21500,21500,198
|
|
20230829,094100,249663400,21500,21500,21500,21500,28
|
|
20230829,094000,249061400,21500,21500,21500,21500,100
|
|
20230829,093900,246911400,21450,21550,21550,21450,1361
|
|
20230829,093800,217671250,21600,21500,21600,21500,237
|
|
20230829,093700,212564250,21550,21600,21600,21550,967
|
|
20230829,093600,191725350,21600,21600,21600,21600,67
|
|
20230829,093500,190278150,21600,21600,21600,21600,39
|
|
20230829,093400,189435750,21600,21600,21600,21600,2
|
|
20230829,093300,189392550,21600,21600,21600,21600,200
|
|
20230829,093200,185072550,21600,21650,21650,21600,566
|
|
20230829,093100,172846150,21700,21700,21700,21700,0
|
|
20230829,093000,172846150,21700,21700,21700,21700,1
|
|
20230829,092900,172824450,21600,21600,21600,21600,0
|
|
20230829,092800,172824450,21600,21600,21600,21600,97
|
|
20230829,092700,170729250,21600,21700,21700,21600,781
|
|
20230829,092600,153852450,21750,21750,21750,21750,31
|
|
20230829,092500,153178200,21750,21650,21750,21650,50
|
|
20230829,092400,152094200,21600,21600,21600,21600,1
|
|
20230829,092300,152072600,21600,21600,21600,21600,0
|
|
20230829,092200,152072600,21600,21600,21600,21600,0
|
|
20230829,092100,152072600,21600,21600,21600,21600,63
|
|
20230829,092000,150711800,21600,21550,21600,21550,70
|
|
20230829,091900,149201300,21550,21550,21550,21550,292
|
|
20230829,091800,142908700,21550,21550,21550,21550,3
|
|
20230829,091700,142844050,21550,21600,21600,21550,231
|
|
20230829,091600,137865950,21600,21600,21600,21600,299
|
|
20230829,091500,131407550,21600,21600,21600,21600,522
|
|
20230829,091400,120132350,21600,21600,21600,21600,5
|
|
20230829,091300,120024350,21600,21600,21600,21600,25
|
|
20230829,091200,119484350,21600,21550,21600,21500,171
|
|
20230829,091100,115798800,21500,21500,21500,21500,145
|
|
20230829,091000,112681300,21550,21550,21550,21550,359
|
|
20230829,090900,104944850,21550,21500,21550,21500,37
|
|
20230829,090800,104148350,21600,21500,21600,21500,163
|
|
20230829,090700,100643750,21500,21550,21550,21500,605
|
|
20230829,090600,87634400,21550,21500,21550,21500,95
|
|
20230829,090500,85591400,21500,21550,21550,21500,728
|
|
20230829,090400,69926050,21550,21600,21650,21550,268
|
|
20230829,090300,64130250,21600,21650,21650,21550,258
|
|
20230829,090200,58558400,21700,21750,21750,21700,2126
|
|
20230829,090100,12409200,21800,21850,21850,21800,188
|
|
20230829,090000,8305800,21800,21800,21800,21800,381
|