715 lines
37 KiB
CSV
715 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,205200,1730695400,20600,20600,20600,20600,3119
|
|
20230804,205100,1730695400,20600,20600,20600,20600,0
|
|
20230804,205000,1730695400,20600,20600,20600,20600,0
|
|
20230804,204900,1730695400,20600,20600,20600,20600,0
|
|
20230804,204800,1730695400,20600,20600,20600,20600,0
|
|
20230804,204700,1730695400,20600,20600,20600,20600,0
|
|
20230804,204600,1730695400,20600,20600,20600,20600,0
|
|
20230804,204500,1730695400,20600,20600,20600,20600,0
|
|
20230804,204400,1730695400,20600,20600,20600,20600,0
|
|
20230804,204300,1730695400,20600,20600,20600,20600,0
|
|
20230804,204200,1730695400,20600,20600,20600,20600,0
|
|
20230804,204100,1730695400,20600,20600,20600,20600,0
|
|
20230804,204000,1730695400,20600,20600,20600,20600,0
|
|
20230804,203900,1730695400,20600,20600,20600,20600,0
|
|
20230804,203800,1730695400,20600,20600,20600,20600,0
|
|
20230804,203700,1730695400,20600,20600,20600,20600,0
|
|
20230804,203600,1730695400,20600,20600,20600,20600,0
|
|
20230804,203500,1730695400,20600,20600,20600,20600,0
|
|
20230804,203400,1730695400,20600,20600,20600,20600,0
|
|
20230804,203300,1730695400,20600,20600,20600,20600,0
|
|
20230804,203200,1730695400,20600,20600,20600,20600,0
|
|
20230804,203100,1730695400,20600,20600,20600,20600,0
|
|
20230804,203000,1730695400,20600,20600,20600,20600,0
|
|
20230804,202900,1730695400,20600,20600,20600,20600,0
|
|
20230804,202800,1730695400,20600,20600,20600,20600,0
|
|
20230804,202700,1730695400,20600,20600,20600,20600,0
|
|
20230804,202600,1730695400,20600,20600,20600,20600,0
|
|
20230804,202500,1730695400,20600,20600,20600,20600,0
|
|
20230804,202400,1730695400,20600,20600,20600,20600,0
|
|
20230804,202300,1730695400,20600,20600,20600,20600,0
|
|
20230804,202200,1730695400,20600,20600,20600,20600,3119
|
|
20230804,202100,1730695400,20600,20600,20600,20600,0
|
|
20230804,202000,1730695400,20600,20600,20600,20600,0
|
|
20230804,201900,1730695400,20600,20600,20600,20600,0
|
|
20230804,201800,1730695400,20600,20600,20600,20600,0
|
|
20230804,201700,1730695400,20600,20600,20600,20600,0
|
|
20230804,201600,1730695400,20600,20600,20600,20600,0
|
|
20230804,201500,1730695400,20600,20600,20600,20600,0
|
|
20230804,201400,1730695400,20600,20600,20600,20600,0
|
|
20230804,201300,1730695400,20600,20600,20600,20600,0
|
|
20230804,201200,1730695400,20600,20600,20600,20600,0
|
|
20230804,201100,1730695400,20600,20600,20600,20600,0
|
|
20230804,201000,1730695400,20600,20600,20600,20600,0
|
|
20230804,200900,1730695400,20600,20600,20600,20600,0
|
|
20230804,200800,1730695400,20600,20600,20600,20600,0
|
|
20230804,200700,1730695400,20600,20600,20600,20600,0
|
|
20230804,200600,1730695400,20600,20600,20600,20600,0
|
|
20230804,200500,1730695400,20600,20600,20600,20600,0
|
|
20230804,200400,1730695400,20600,20600,20600,20600,0
|
|
20230804,200300,1730695400,20600,20600,20600,20600,0
|
|
20230804,200200,1730695400,20600,20600,20600,20600,0
|
|
20230804,200100,1730695400,20600,20600,20600,20600,0
|
|
20230804,200000,1730695400,20600,20600,20600,20600,0
|
|
20230804,195900,1730695400,20600,20600,20600,20600,0
|
|
20230804,195800,1730695400,20600,20600,20600,20600,0
|
|
20230804,195700,1730695400,20600,20600,20600,20600,0
|
|
20230804,195600,1730695400,20600,20600,20600,20600,0
|
|
20230804,195500,1730695400,20600,20600,20600,20600,0
|
|
20230804,195400,1730695400,20600,20600,20600,20600,0
|
|
20230804,195300,1730695400,20600,20600,20600,20600,0
|
|
20230804,195200,1730695400,20600,20600,20600,20600,3119
|
|
20230804,195100,1730695400,20600,20600,20600,20600,0
|
|
20230804,195000,1730695400,20600,20600,20600,20600,0
|
|
20230804,194900,1730695400,20600,20600,20600,20600,0
|
|
20230804,194800,1730695400,20600,20600,20600,20600,0
|
|
20230804,194700,1730695400,20600,20600,20600,20600,0
|
|
20230804,194600,1730695400,20600,20600,20600,20600,0
|
|
20230804,194500,1730695400,20600,20600,20600,20600,0
|
|
20230804,194400,1730695400,20600,20600,20600,20600,0
|
|
20230804,194300,1730695400,20600,20600,20600,20600,0
|
|
20230804,194200,1730695400,20600,20600,20600,20600,0
|
|
20230804,194100,1730695400,20600,20600,20600,20600,0
|
|
20230804,194000,1730695400,20600,20600,20600,20600,0
|
|
20230804,193900,1730695400,20600,20600,20600,20600,0
|
|
20230804,193800,1730695400,20600,20600,20600,20600,0
|
|
20230804,193700,1730695400,20600,20600,20600,20600,0
|
|
20230804,193600,1730695400,20600,20600,20600,20600,0
|
|
20230804,193500,1730695400,20600,20600,20600,20600,0
|
|
20230804,193400,1730695400,20600,20600,20600,20600,0
|
|
20230804,193300,1730695400,20600,20600,20600,20600,0
|
|
20230804,193200,1730695400,20600,20600,20600,20600,0
|
|
20230804,193100,1730695400,20600,20600,20600,20600,0
|
|
20230804,193000,1730695400,20600,20600,20600,20600,0
|
|
20230804,192900,1730695400,20600,20600,20600,20600,0
|
|
20230804,192800,1730695400,20600,20600,20600,20600,0
|
|
20230804,192700,1730695400,20600,20600,20600,20600,0
|
|
20230804,192600,1730695400,20600,20600,20600,20600,0
|
|
20230804,192500,1730695400,20600,20600,20600,20600,0
|
|
20230804,192400,1730695400,20600,20600,20600,20600,0
|
|
20230804,192300,1730695400,20600,20600,20600,20600,0
|
|
20230804,192200,1730695400,20600,20600,20600,20600,3119
|
|
20230804,192100,1730695400,20600,20600,20600,20600,0
|
|
20230804,192000,1730695400,20600,20600,20600,20600,0
|
|
20230804,191900,1730695400,20600,20600,20600,20600,0
|
|
20230804,191800,1730695400,20600,20600,20600,20600,0
|
|
20230804,191700,1730695400,20600,20600,20600,20600,0
|
|
20230804,191600,1730695400,20600,20600,20600,20600,0
|
|
20230804,191500,1730695400,20600,20600,20600,20600,0
|
|
20230804,191400,1730695400,20600,20600,20600,20600,0
|
|
20230804,191300,1730695400,20600,20600,20600,20600,0
|
|
20230804,191200,1730695400,20600,20600,20600,20600,0
|
|
20230804,191100,1730695400,20600,20600,20600,20600,0
|
|
20230804,191000,1730695400,20600,20600,20600,20600,0
|
|
20230804,190900,1730695400,20600,20600,20600,20600,0
|
|
20230804,190800,1730695400,20600,20600,20600,20600,0
|
|
20230804,190700,1730695400,20600,20600,20600,20600,0
|
|
20230804,190600,1730695400,20600,20600,20600,20600,0
|
|
20230804,190500,1730695400,20600,20600,20600,20600,0
|
|
20230804,190400,1730695400,20600,20600,20600,20600,0
|
|
20230804,190300,1730695400,20600,20600,20600,20600,0
|
|
20230804,190200,1730695400,20600,20600,20600,20600,0
|
|
20230804,190100,1730695400,20600,20600,20600,20600,0
|
|
20230804,190000,1730695400,20600,20600,20600,20600,0
|
|
20230804,185900,1730695400,20600,20600,20600,20600,0
|
|
20230804,185800,1730695400,20600,20600,20600,20600,0
|
|
20230804,185700,1730695400,20600,20600,20600,20600,0
|
|
20230804,185600,1730695400,20600,20600,20600,20600,0
|
|
20230804,185500,1730695400,20600,20600,20600,20600,0
|
|
20230804,185400,1730695400,20600,20600,20600,20600,0
|
|
20230804,185300,1730695400,20600,20600,20600,20600,0
|
|
20230804,185200,1730695400,20600,20600,20600,20600,3119
|
|
20230804,185100,1730695400,20600,20600,20600,20600,0
|
|
20230804,185000,1730695400,20600,20600,20600,20600,0
|
|
20230804,184900,1730695400,20600,20600,20600,20600,0
|
|
20230804,184800,1730695400,20600,20600,20600,20600,0
|
|
20230804,184700,1730695400,20600,20600,20600,20600,0
|
|
20230804,184600,1730695400,20600,20600,20600,20600,0
|
|
20230804,184500,1730695400,20600,20600,20600,20600,0
|
|
20230804,184400,1730695400,20600,20600,20600,20600,0
|
|
20230804,184300,1730695400,20600,20600,20600,20600,0
|
|
20230804,184200,1730695400,20600,20600,20600,20600,0
|
|
20230804,184100,1730695400,20600,20600,20600,20600,0
|
|
20230804,184000,1730695400,20600,20600,20600,20600,0
|
|
20230804,183900,1730695400,20600,20600,20600,20600,0
|
|
20230804,183800,1730695400,20600,20600,20600,20600,0
|
|
20230804,183700,1730695400,20600,20600,20600,20600,0
|
|
20230804,183600,1730695400,20600,20600,20600,20600,0
|
|
20230804,183500,1730695400,20600,20600,20600,20600,0
|
|
20230804,183400,1730695400,20600,20600,20600,20600,0
|
|
20230804,183300,1730695400,20600,20600,20600,20600,0
|
|
20230804,183200,1730695400,20600,20600,20600,20600,0
|
|
20230804,183100,1730695400,20600,20600,20600,20600,0
|
|
20230804,183000,1730695400,20600,20600,20600,20600,0
|
|
20230804,182900,1730695400,20600,20600,20600,20600,0
|
|
20230804,182800,1730695400,20600,20600,20600,20600,0
|
|
20230804,182700,1730695400,20600,20600,20600,20600,0
|
|
20230804,182600,1730695400,20600,20600,20600,20600,0
|
|
20230804,182500,1730695400,20600,20600,20600,20600,0
|
|
20230804,182400,1730695400,20600,20600,20600,20600,0
|
|
20230804,182300,1730695400,20600,20600,20600,20600,0
|
|
20230804,182200,1730695400,20600,20600,20600,20600,3119
|
|
20230804,182100,1730695400,20600,20600,20600,20600,0
|
|
20230804,182000,1730695400,20600,20600,20600,20600,0
|
|
20230804,181900,1730695400,20600,20600,20600,20600,0
|
|
20230804,181800,1730695400,20600,20600,20600,20600,0
|
|
20230804,181700,1730695400,20600,20600,20600,20600,0
|
|
20230804,181600,1730695400,20600,20600,20600,20600,0
|
|
20230804,181500,1730695400,20600,20600,20600,20600,0
|
|
20230804,181400,1730695400,20600,20600,20600,20600,0
|
|
20230804,181300,1730695400,20600,20600,20600,20600,0
|
|
20230804,181200,1730695400,20600,20600,20600,20600,0
|
|
20230804,181100,1730695400,20600,20600,20600,20600,0
|
|
20230804,181000,1730695400,20600,20600,20600,20600,0
|
|
20230804,180900,1730695400,20600,20600,20600,20600,0
|
|
20230804,180800,1730695400,20600,20600,20600,20600,0
|
|
20230804,180700,1730695400,20600,20600,20600,20600,0
|
|
20230804,180600,1730695400,20600,20600,20600,20600,0
|
|
20230804,180500,1730695400,20600,20600,20600,20600,0
|
|
20230804,180400,1730695400,20600,20600,20600,20600,0
|
|
20230804,180300,1730695400,20600,20600,20600,20600,0
|
|
20230804,180200,1730695400,20600,20600,20600,20600,0
|
|
20230804,180100,1730695400,20600,20600,20600,20600,0
|
|
20230804,180000,1730695400,20600,20600,20600,20600,0
|
|
20230804,175900,1730695400,20600,20600,20600,20600,0
|
|
20230804,175800,1730695400,20600,20600,20600,20600,0
|
|
20230804,175700,1730695400,20600,20600,20600,20600,0
|
|
20230804,175600,1730695400,20600,20600,20600,20600,0
|
|
20230804,175500,1730695400,20600,20600,20600,20600,0
|
|
20230804,175400,1730695400,20600,20600,20600,20600,0
|
|
20230804,175300,1730695400,20600,20600,20600,20600,0
|
|
20230804,175200,1730695400,20600,20600,20600,20600,3119
|
|
20230804,175100,1730695400,20600,20600,20600,20600,0
|
|
20230804,175000,1730695400,20600,20600,20600,20600,0
|
|
20230804,174900,1730695400,20600,20600,20600,20600,0
|
|
20230804,174800,1730695400,20600,20600,20600,20600,0
|
|
20230804,174700,1730695400,20600,20600,20600,20600,0
|
|
20230804,174600,1730695400,20600,20600,20600,20600,0
|
|
20230804,174500,1730695400,20600,20600,20600,20600,0
|
|
20230804,174400,1730695400,20600,20600,20600,20600,0
|
|
20230804,174300,1730695400,20600,20600,20600,20600,0
|
|
20230804,174200,1730695400,20600,20600,20600,20600,0
|
|
20230804,174100,1730695400,20600,20600,20600,20600,0
|
|
20230804,174000,1730695400,20600,20600,20600,20600,0
|
|
20230804,173900,1730695400,20600,20600,20600,20600,0
|
|
20230804,173800,1730695400,20600,20600,20600,20600,0
|
|
20230804,173700,1730695400,20600,20600,20600,20600,0
|
|
20230804,173600,1730695400,20600,20600,20600,20600,0
|
|
20230804,173500,1730695400,20600,20600,20600,20600,0
|
|
20230804,173400,1730695400,20600,20600,20600,20600,0
|
|
20230804,173300,1730695400,20600,20600,20600,20600,0
|
|
20230804,173200,1730695400,20600,20600,20600,20600,0
|
|
20230804,173100,1730695400,20600,20600,20600,20600,0
|
|
20230804,173000,1730695400,20600,20600,20600,20600,0
|
|
20230804,172900,1730695400,20600,20600,20600,20600,0
|
|
20230804,172800,1730695400,20600,20600,20600,20600,0
|
|
20230804,172700,1730695400,20600,20600,20600,20600,0
|
|
20230804,172600,1730695400,20600,20600,20600,20600,0
|
|
20230804,172500,1730695400,20600,20600,20600,20600,0
|
|
20230804,172400,1730695400,20600,20600,20600,20600,0
|
|
20230804,172300,1730695400,20600,20600,20600,20600,0
|
|
20230804,172200,1730695400,20600,20600,20600,20600,3119
|
|
20230804,172100,1730695400,20600,20600,20600,20600,0
|
|
20230804,172000,1730695400,20600,20600,20600,20600,0
|
|
20230804,171900,1730695400,20600,20600,20600,20600,0
|
|
20230804,171800,1730695400,20600,20600,20600,20600,0
|
|
20230804,171700,1730695400,20600,20600,20600,20600,0
|
|
20230804,171600,1730695400,20600,20600,20600,20600,0
|
|
20230804,171500,1730695400,20600,20600,20600,20600,0
|
|
20230804,171400,1730695400,20600,20600,20600,20600,0
|
|
20230804,171300,1730695400,20600,20600,20600,20600,0
|
|
20230804,171200,1730695400,20600,20600,20600,20600,0
|
|
20230804,171100,1730695400,20600,20600,20600,20600,0
|
|
20230804,171000,1730695400,20600,20600,20600,20600,0
|
|
20230804,170900,1730695400,20600,20600,20600,20600,0
|
|
20230804,170800,1730695400,20600,20600,20600,20600,0
|
|
20230804,170700,1730695400,20600,20600,20600,20600,0
|
|
20230804,170600,1730695400,20600,20600,20600,20600,0
|
|
20230804,170500,1730695400,20600,20600,20600,20600,0
|
|
20230804,170400,1730695400,20600,20600,20600,20600,0
|
|
20230804,170300,1730695400,20600,20600,20600,20600,0
|
|
20230804,170200,1730695400,20600,20600,20600,20600,0
|
|
20230804,170100,1730695400,20600,20600,20600,20600,0
|
|
20230804,170000,1730695400,20600,20600,20600,20600,0
|
|
20230804,165900,1730695400,20600,20600,20600,20600,0
|
|
20230804,165800,1730695400,20600,20600,20600,20600,0
|
|
20230804,165700,1730695400,20600,20600,20600,20600,0
|
|
20230804,165600,1730695400,20600,20600,20600,20600,0
|
|
20230804,165500,1730695400,20600,20600,20600,20600,0
|
|
20230804,165400,1730695400,20600,20600,20600,20600,0
|
|
20230804,165300,1730695400,20600,20600,20600,20600,0
|
|
20230804,165200,1730695400,20600,20600,20600,20600,3119
|
|
20230804,165100,1730695400,20600,20600,20600,20600,0
|
|
20230804,165000,1730695400,20600,20600,20600,20600,0
|
|
20230804,164900,1730695400,20600,20600,20600,20600,0
|
|
20230804,164800,1730695400,20600,20600,20600,20600,0
|
|
20230804,164700,1730695400,20600,20600,20600,20600,0
|
|
20230804,164600,1730695400,20600,20600,20600,20600,0
|
|
20230804,164500,1730695400,20600,20600,20600,20600,0
|
|
20230804,164400,1730695400,20600,20600,20600,20600,0
|
|
20230804,164300,1730695400,20600,20600,20600,20600,0
|
|
20230804,164200,1730695400,20600,20600,20600,20600,0
|
|
20230804,164100,1730695400,20600,20600,20600,20600,0
|
|
20230804,164000,1730695400,20600,20600,20600,20600,0
|
|
20230804,163900,1730695400,20600,20600,20600,20600,0
|
|
20230804,163800,1730695400,20600,20600,20600,20600,0
|
|
20230804,163700,1730695400,20600,20600,20600,20600,0
|
|
20230804,163600,1730695400,20600,20600,20600,20600,0
|
|
20230804,163500,1730695400,20600,20600,20600,20600,0
|
|
20230804,163400,1730695400,20600,20600,20600,20600,0
|
|
20230804,163300,1730695400,20600,20600,20600,20600,0
|
|
20230804,163200,1730695400,20600,20600,20600,20600,0
|
|
20230804,163100,1730695400,20600,20600,20600,20600,0
|
|
20230804,163000,1730695400,20600,20600,20600,20600,0
|
|
20230804,162900,1730695400,20600,20600,20600,20600,0
|
|
20230804,162800,1730695400,20600,20600,20600,20600,0
|
|
20230804,162700,1730695400,20600,20600,20600,20600,0
|
|
20230804,162600,1730695400,20600,20600,20600,20600,0
|
|
20230804,162500,1730695400,20600,20600,20600,20600,0
|
|
20230804,162400,1730695400,20600,20600,20600,20600,0
|
|
20230804,162300,1730695400,20600,20600,20600,20600,0
|
|
20230804,162200,1730695400,20600,20600,20600,20600,3119
|
|
20230804,162100,1730695400,20600,20600,20600,20600,0
|
|
20230804,162000,1730695400,20600,20600,20600,20600,0
|
|
20230804,161900,1730695400,20600,20600,20600,20600,0
|
|
20230804,161800,1730695400,20600,20600,20600,20600,0
|
|
20230804,161700,1730695400,20600,20600,20600,20600,0
|
|
20230804,161600,1730695400,20600,20600,20600,20600,0
|
|
20230804,161500,1730695400,20600,20600,20600,20600,0
|
|
20230804,161400,1730695400,20600,20600,20600,20600,0
|
|
20230804,161300,1730695400,20600,20600,20600,20600,0
|
|
20230804,161200,1730695400,20600,20600,20600,20600,0
|
|
20230804,161100,1730695400,20600,20600,20600,20600,0
|
|
20230804,161000,1730695400,20600,20600,20600,20600,0
|
|
20230804,160900,1730695400,20600,20600,20600,20600,0
|
|
20230804,160800,1730695400,20600,20600,20600,20600,0
|
|
20230804,160700,1730695400,20600,20600,20600,20600,0
|
|
20230804,160600,1730695400,20600,20600,20600,20600,0
|
|
20230804,160500,1730695400,20600,20600,20600,20600,0
|
|
20230804,160400,1730695400,20600,20600,20600,20600,0
|
|
20230804,160300,1730695400,20600,20600,20600,20600,0
|
|
20230804,160200,1730695400,20600,20600,20600,20600,0
|
|
20230804,160100,1730695400,20600,20600,20600,20600,0
|
|
20230804,160000,1730695400,20600,20600,20600,20600,0
|
|
20230804,155900,1730695400,20600,20600,20600,20600,0
|
|
20230804,155800,1730695400,20600,20600,20600,20600,0
|
|
20230804,155700,1730695400,20600,20600,20600,20600,0
|
|
20230804,155600,1730695400,20600,20600,20600,20600,0
|
|
20230804,155500,1730695400,20600,20600,20600,20600,0
|
|
20230804,155400,1730695400,20600,20600,20600,20600,0
|
|
20230804,155300,1730695400,20600,20600,20600,20600,0
|
|
20230804,155200,1730695400,20600,20600,20600,20600,3119
|
|
20230804,155100,1730695400,20600,20600,20600,20600,0
|
|
20230804,155000,1730695400,20600,20600,20600,20600,0
|
|
20230804,154900,1730695400,20600,20600,20600,20600,0
|
|
20230804,154800,1730695400,20600,20600,20600,20600,0
|
|
20230804,154700,1730695400,20600,20600,20600,20600,0
|
|
20230804,154600,1730695400,20600,20600,20600,20600,0
|
|
20230804,154500,1730695400,20600,20600,20600,20600,0
|
|
20230804,154400,1730695400,20600,20600,20600,20600,0
|
|
20230804,154300,1730695400,20600,20600,20600,20600,0
|
|
20230804,154200,1730695400,20600,20600,20600,20600,0
|
|
20230804,154100,1730695400,20600,20600,20600,20600,0
|
|
20230804,154000,1730695400,20600,20600,20600,20600,0
|
|
20230804,153900,1730695400,20600,20600,20600,20600,0
|
|
20230804,153800,1730695400,20600,20600,20600,20600,0
|
|
20230804,153700,1730695400,20600,20600,20600,20600,0
|
|
20230804,153600,1730695400,20600,20600,20600,20600,0
|
|
20230804,153500,1730695400,20600,20600,20600,20600,0
|
|
20230804,153400,1730695400,20600,20600,20600,20600,0
|
|
20230804,153300,1730695400,20600,20600,20600,20600,0
|
|
20230804,153200,1730695400,20600,20600,20600,20600,0
|
|
20230804,153100,1730695400,20600,20600,20600,20600,0
|
|
20230804,153000,1730695400,20600,20600,20600,20600,3119
|
|
20230804,152900,1666444000,20700,20700,20700,20700,0
|
|
20230804,152800,1666444000,20700,20700,20700,20700,0
|
|
20230804,152700,1666444000,20700,20700,20700,20700,0
|
|
20230804,152600,1666444000,20700,20700,20700,20700,0
|
|
20230804,152500,1666444000,20700,20700,20700,20700,0
|
|
20230804,152400,1666444000,20700,20700,20700,20700,0
|
|
20230804,152300,1666444000,20700,20700,20700,20700,0
|
|
20230804,152200,1666444000,20700,20700,20700,20700,0
|
|
20230804,152100,1666444000,20700,20700,20700,20700,0
|
|
20230804,152000,1666444000,20700,20700,20700,20700,0
|
|
20230804,151900,1666444000,20700,20700,20700,20700,79
|
|
20230804,151800,1664808700,20650,20600,20650,20600,97
|
|
20230804,151700,1662809250,20650,20650,20700,20650,860
|
|
20230804,151600,1645050150,20650,20700,20700,20650,87
|
|
20230804,151500,1643252350,20700,20700,20700,20700,0
|
|
20230804,151400,1643252350,20700,20650,20700,20650,657
|
|
20230804,151300,1629670150,20650,20650,20650,20650,835
|
|
20230804,151200,1612427400,20700,20700,20700,20700,10
|
|
20230804,151100,1612220400,20650,20600,20650,20600,181
|
|
20230804,151000,1608487750,20600,20600,20600,20600,156
|
|
20230804,150900,1605274150,20650,20600,20650,20600,81
|
|
20230804,150800,1603605500,20600,20650,20650,20600,331
|
|
20230804,150700,1596770400,20650,20650,20700,20650,337
|
|
20230804,150600,1589811200,20650,20650,20650,20650,54
|
|
20230804,150500,1588696100,20650,20650,20700,20650,4
|
|
20230804,150400,1588613450,20650,20650,20650,20650,75
|
|
20230804,150300,1587064700,20650,20650,20700,20650,242
|
|
20230804,150200,1582062350,20650,20700,20700,20650,58
|
|
20230804,150100,1580861800,20700,20750,20750,20700,410
|
|
20230804,150000,1572368900,20750,20750,20750,20750,0
|
|
20230804,145900,1572368900,20750,20700,20750,20700,42
|
|
20230804,145800,1571499050,20700,20700,20700,20700,100
|
|
20230804,145700,1569429050,20700,20700,20700,20700,45
|
|
20230804,145600,1568497550,20700,20700,20700,20700,133
|
|
20230804,145500,1565744450,20700,20700,20700,20700,20
|
|
20230804,145400,1565330450,20750,20750,20750,20750,103
|
|
20230804,145300,1563193200,20750,20700,20750,20700,976
|
|
20230804,145200,1542987400,20700,20650,20700,20650,235
|
|
20230804,145100,1538134600,20650,20650,20650,20650,31
|
|
20230804,145000,1537494450,20600,20600,20600,20600,26
|
|
20230804,144900,1536958850,20600,20650,20650,20600,220
|
|
20230804,144800,1532419600,20700,20700,20700,20700,100
|
|
20230804,144700,1530349600,20700,20700,20700,20700,1
|
|
20230804,144600,1530328900,20700,20700,20700,20700,1
|
|
20230804,144500,1530308200,20600,20700,20700,20600,189
|
|
20230804,144400,1526414600,20600,20600,20600,20600,0
|
|
20230804,144300,1526414600,20600,20600,20600,20600,110
|
|
20230804,144200,1524148600,20600,20600,20600,20600,1
|
|
20230804,144100,1524128000,20600,20650,20650,20600,709
|
|
20230804,144000,1509517750,20650,20650,20650,20650,166
|
|
20230804,143900,1506089850,20650,20650,20650,20650,112
|
|
20230804,143800,1503777050,20650,20700,20700,20650,26
|
|
20230804,143700,1503240100,20650,20650,20650,20650,100
|
|
20230804,143600,1501175100,20650,20650,20650,20650,1
|
|
20230804,143500,1501154450,20650,20650,20650,20650,118
|
|
20230804,143400,1498717750,20650,20650,20650,20650,1
|
|
20230804,143300,1498697100,20650,20600,20650,20600,341
|
|
20230804,143200,1491656950,20650,20650,20650,20650,16
|
|
20230804,143100,1491326550,20650,20650,20650,20650,213
|
|
20230804,143000,1486928100,20650,20650,20650,20650,62
|
|
20230804,142900,1485647800,20650,20650,20650,20650,32
|
|
20230804,142800,1484987000,20650,20650,20650,20650,10
|
|
20230804,142700,1484780500,20650,20650,20650,20650,56
|
|
20230804,142600,1483624100,20650,20650,20650,20650,322
|
|
20230804,142500,1476974800,20650,20650,20650,20650,1
|
|
20230804,142400,1476954150,20700,20700,20700,20700,70
|
|
20230804,142300,1475505150,20700,20700,20700,20700,13
|
|
20230804,142200,1475236050,20650,20650,20650,20650,0
|
|
20230804,142100,1475236050,20650,20700,20700,20650,3
|
|
20230804,142000,1475174000,20700,20700,20700,20700,77
|
|
20230804,141900,1473580100,20650,20650,20650,20650,200
|
|
20230804,141800,1469450100,20650,20700,20700,20650,52
|
|
20230804,141700,1468376150,20650,20650,20650,20650,405
|
|
20230804,141600,1460012900,20700,20700,20700,20700,0
|
|
20230804,141500,1460012900,20700,20700,20700,20700,0
|
|
20230804,141400,1460012900,20700,20700,20700,20700,0
|
|
20230804,141300,1460012900,20700,20700,20700,20700,27
|
|
20230804,141200,1459454000,20650,20650,20650,20650,364
|
|
20230804,141100,1451937400,20650,20700,20700,20650,31
|
|
20230804,141000,1451297150,20700,20650,20700,20650,312
|
|
20230804,140900,1444841350,20650,20650,20650,20650,3
|
|
20230804,140800,1444779400,20650,20650,20650,20650,0
|
|
20230804,140700,1444779400,20650,20650,20650,20650,1
|
|
20230804,140600,1444758750,20700,20700,20700,20700,0
|
|
20230804,140500,1444758750,20700,20700,20700,20700,0
|
|
20230804,140400,1444758750,20700,20700,20700,20700,114
|
|
20230804,140300,1442398950,20700,20700,20700,20700,568
|
|
20230804,140200,1430641350,20700,20700,20700,20700,0
|
|
20230804,140100,1430641350,20700,20600,20700,20600,245
|
|
20230804,140000,1425579850,20600,20650,20650,20600,50
|
|
20230804,135900,1424547900,20650,20650,20700,20650,106
|
|
20230804,135800,1422357700,20700,20700,20700,20700,0
|
|
20230804,135700,1422357700,20700,20700,20700,20700,0
|
|
20230804,135600,1422357700,20700,20700,20700,20700,1
|
|
20230804,135500,1422337000,20650,20650,20650,20650,184
|
|
20230804,135400,1418537400,20600,20600,20600,20600,0
|
|
20230804,135300,1418537400,20600,20600,20600,20600,68
|
|
20230804,135200,1417136600,20600,20600,20600,20600,79
|
|
20230804,135100,1415509200,20600,20600,20600,20600,0
|
|
20230804,135000,1415509200,20600,20600,20600,20600,49
|
|
20230804,134900,1414499800,20600,20650,20650,20600,56
|
|
20230804,134800,1413343700,20600,20600,20600,20600,149
|
|
20230804,134700,1410274300,20600,20600,20600,20600,282
|
|
20230804,134600,1404465100,20650,20650,20650,20650,18
|
|
20230804,134500,1404093400,20650,20600,20650,20600,8
|
|
20230804,134400,1403928550,20650,20650,20650,20600,170
|
|
20230804,134300,1400418100,20650,20650,20650,20650,0
|
|
20230804,134200,1400418100,20650,20600,20650,20600,276
|
|
20230804,134100,1394732450,20600,20600,20600,20600,0
|
|
20230804,134000,1394732450,20600,20600,20600,20600,0
|
|
20230804,133900,1394732450,20600,20600,20600,20600,303
|
|
20230804,133800,1388490650,20550,20600,20600,20550,550
|
|
20230804,133700,1377163150,20550,20550,20550,20550,0
|
|
20230804,133600,1377163150,20550,20550,20550,20550,22
|
|
20230804,133500,1376711050,20550,20550,20550,20550,125
|
|
20230804,133400,1374142300,20550,20500,20550,20500,21
|
|
20230804,133300,1373710800,20500,20500,20500,20500,56
|
|
20230804,133200,1372562800,20500,20500,20500,20500,0
|
|
20230804,133100,1372562800,20500,20500,20550,20500,311
|
|
20230804,133000,1366187100,20550,20500,20550,20500,69
|
|
20230804,132900,1364770150,20500,20500,20500,20500,0
|
|
20230804,132800,1364770150,20500,20500,20500,20500,0
|
|
20230804,132700,1364770150,20500,20500,20500,20500,111
|
|
20230804,132600,1362494650,20500,20500,20500,20500,55
|
|
20230804,132500,1361367150,20550,20550,20550,20550,5
|
|
20230804,132400,1361264400,20500,20500,20500,20500,158
|
|
20230804,132300,1358025400,20500,20550,20550,20500,85
|
|
20230804,132200,1356279650,20550,20550,20550,20550,8
|
|
20230804,132100,1356115250,20550,20550,20550,20550,63
|
|
20230804,132000,1354820600,20500,20500,20500,20500,11
|
|
20230804,131900,1354595100,20500,20500,20500,20500,0
|
|
20230804,131800,1354595100,20500,20500,20500,20500,0
|
|
20230804,131700,1354595100,20500,20550,20550,20500,70
|
|
20230804,131600,1353157100,20550,20550,20550,20550,0
|
|
20230804,131500,1353157100,20550,20550,20550,20550,142
|
|
20230804,131400,1350239000,20550,20550,20550,20550,20
|
|
20230804,131300,1349828000,20550,20550,20550,20550,25
|
|
20230804,131200,1349314250,20550,20550,20550,20550,274
|
|
20230804,131100,1343683550,20550,20550,20550,20550,0
|
|
20230804,131000,1343683550,20550,20550,20550,20550,101
|
|
20230804,130900,1341608000,20550,20550,20550,20550,50
|
|
20230804,130800,1340580500,20550,20550,20550,20550,0
|
|
20230804,130700,1340580500,20550,20550,20600,20550,407
|
|
20230804,130600,1332216550,20600,20600,20600,20600,1
|
|
20230804,130500,1332195950,20600,20600,20600,20600,0
|
|
20230804,130400,1332195950,20600,20600,20600,20600,0
|
|
20230804,130300,1332195950,20600,20600,20600,20550,8
|
|
20230804,130200,1332031200,20600,20600,20600,20600,0
|
|
20230804,130100,1332031200,20600,20600,20600,20600,36
|
|
20230804,130000,1331289600,20600,20650,20650,20600,7
|
|
20230804,125900,1331145100,20650,20650,20650,20650,22
|
|
20230804,125800,1330690800,20650,20650,20650,20650,1
|
|
20230804,125700,1330670150,20650,20600,20650,20600,10
|
|
20230804,125600,1330464100,20600,20600,20600,20600,40
|
|
20230804,125500,1329640100,20600,20550,20600,20550,440
|
|
20230804,125400,1320578800,20550,20550,20550,20550,14
|
|
20230804,125300,1320291100,20500,20550,20550,20500,415
|
|
20230804,125200,1311783000,20500,20500,20500,20500,0
|
|
20230804,125100,1311783000,20500,20500,20500,20500,0
|
|
20230804,125000,1311783000,20500,20500,20500,20500,0
|
|
20230804,124900,1311783000,20500,20500,20500,20500,0
|
|
20230804,124800,1311783000,20500,20500,20500,20500,360
|
|
20230804,124700,1304403000,20500,20500,20500,20500,0
|
|
20230804,124600,1304403000,20500,20500,20500,20500,100
|
|
20230804,124500,1302353000,20500,20500,20500,20500,3
|
|
20230804,124400,1302291500,20500,20500,20500,20500,5
|
|
20230804,124300,1302189000,20500,20500,20500,20500,1
|
|
20230804,124200,1302168500,20500,20500,20500,20500,0
|
|
20230804,124100,1302168500,20500,20500,20500,20500,50
|
|
20230804,124000,1301143500,20550,20550,20550,20550,5
|
|
20230804,123900,1301040750,20550,20550,20550,20550,0
|
|
20230804,123800,1301040750,20550,20550,20550,20550,2
|
|
20230804,123700,1300999650,20550,20550,20550,20550,0
|
|
20230804,123600,1300999650,20550,20550,20550,20550,0
|
|
20230804,123500,1300999650,20550,20550,20550,20550,11
|
|
20230804,123400,1300773600,20550,20550,20550,20550,0
|
|
20230804,123300,1300773600,20550,20450,20550,20450,42
|
|
20230804,123200,1299910600,20450,20500,20500,20450,233
|
|
20230804,123100,1295137900,20550,20550,20550,20550,100
|
|
20230804,123000,1293082900,20600,20600,20600,20600,7
|
|
20230804,122900,1292938700,20600,20600,20600,20500,178
|
|
20230804,122800,1289286900,20600,20600,20600,20550,109
|
|
20230804,122700,1287046550,20550,20600,20600,20550,416
|
|
20230804,122600,1278497300,20600,20600,20600,20600,7
|
|
20230804,122500,1278353100,20600,20500,20600,20500,148
|
|
20230804,122400,1275318100,20600,20600,20600,20500,65
|
|
20230804,122300,1273983700,20600,20600,20600,20600,7
|
|
20230804,122200,1273839500,20600,20600,20600,20600,15
|
|
20230804,122100,1273530500,20600,20650,20650,20450,238
|
|
20230804,122000,1268653050,20650,20650,20650,20600,8
|
|
20230804,121900,1268487900,20650,20650,20650,20650,113
|
|
20230804,121800,1266154450,20650,20650,20650,20500,213
|
|
20230804,121700,1261786000,20650,20650,20650,20650,7
|
|
20230804,121600,1261641450,20650,20650,20650,20650,228
|
|
20230804,121500,1256933250,20650,20650,20650,20650,312
|
|
20230804,121400,1250490450,20650,20650,20650,20650,420
|
|
20230804,121300,1241817450,20500,20700,20700,20500,650
|
|
20230804,121200,1228469050,20750,20650,20750,20650,19
|
|
20230804,121100,1228076400,20700,20700,20700,20700,210
|
|
20230804,121000,1223729400,20650,20550,20700,20550,28
|
|
20230804,120900,1223151450,20700,20650,20700,20650,10
|
|
20230804,120800,1222944700,20700,20700,20700,20700,81
|
|
20230804,120700,1221268000,20700,20750,20750,20700,11
|
|
20230804,120600,1221040250,20750,20500,20750,20500,512
|
|
20230804,120500,1210454900,20500,20500,20500,20500,111
|
|
20230804,120400,1208179400,20500,20500,20500,20500,10
|
|
20230804,120300,1207974400,20500,20500,20500,20500,34
|
|
20230804,120200,1207277400,20500,20500,20500,20500,33
|
|
20230804,120100,1206600900,20500,20500,20500,20450,335
|
|
20230804,120000,1199749600,20500,20500,20500,20500,2
|
|
20230804,115900,1199708600,20450,20450,20450,20450,100
|
|
20230804,115800,1197663600,20450,20450,20450,20450,19
|
|
20230804,115700,1197275050,20500,20500,20500,20450,124
|
|
20230804,115600,1194733600,20500,20450,20500,20450,125
|
|
20230804,115500,1192174400,20450,20450,20450,20450,83
|
|
20230804,115400,1190477050,20500,20500,20500,20500,8
|
|
20230804,115300,1190313050,20450,20450,20450,20450,77
|
|
20230804,115200,1188738400,20450,20450,20450,20400,89
|
|
20230804,115100,1186918400,20450,20450,20450,20450,59
|
|
20230804,115000,1185711850,20450,20450,20450,20450,4
|
|
20230804,114900,1185630050,20450,20450,20450,20450,44
|
|
20230804,114800,1184730250,20400,20400,20450,20400,56
|
|
20230804,114700,1183587800,20400,20400,20400,20400,5
|
|
20230804,114600,1183485800,20400,20450,20450,20400,42
|
|
20230804,114500,1182628950,20450,20400,20450,20400,224
|
|
20230804,114400,1178059200,20400,20400,20400,20400,1082
|
|
20230804,114300,1155986400,20450,20450,20450,20400,20
|
|
20230804,114200,1155578100,20400,20400,20400,20400,0
|
|
20230804,114100,1155578100,20400,20400,20400,20400,167
|
|
20230804,114000,1152171300,20450,20450,20450,20450,5
|
|
20230804,113900,1152069050,20450,20450,20450,20450,105
|
|
20230804,113800,1149921800,20450,20450,20450,20400,66
|
|
20230804,113700,1148574600,20450,20500,20500,20450,220
|
|
20230804,113600,1144074400,20450,20450,20450,20450,20
|
|
20230804,113500,1143665400,20450,20450,20450,20450,2
|
|
20230804,113400,1143624500,20450,20450,20500,20450,9
|
|
20230804,113300,1143440350,20500,20500,20500,20400,43
|
|
20230804,113200,1142562750,20400,20400,20400,20400,25
|
|
20230804,113100,1142052750,20450,20450,20450,20450,104
|
|
20230804,113000,1139925950,20450,20400,20450,20400,218
|
|
20230804,112900,1135478700,20400,20400,20450,20400,640
|
|
20230804,112800,1122421550,20450,20450,20450,20450,3
|
|
20230804,112700,1122360200,20450,20450,20450,20450,0
|
|
20230804,112600,1122360200,20450,20400,20450,20400,414
|
|
20230804,112500,1113914550,20450,20400,20450,20400,26
|
|
20230804,112400,1113383150,20450,20500,20500,20450,148
|
|
20230804,112300,1110354050,20500,20450,20500,20450,553
|
|
20230804,112200,1099030900,20500,20500,20500,20500,1
|
|
20230804,112100,1099010400,20450,20450,20450,20450,351
|
|
20230804,112000,1091832450,20450,20450,20450,20450,525
|
|
20230804,111900,1081096200,20450,20450,20450,20450,250
|
|
20230804,111800,1075983700,20450,20500,20500,20450,51
|
|
20230804,111700,1074938250,20500,20500,20500,20500,8
|
|
20230804,111600,1074774250,20500,20500,20500,20500,177
|
|
20230804,111500,1071145750,20500,20500,20500,20450,4
|
|
20230804,111400,1071063800,20450,20450,20450,20450,231
|
|
20230804,111300,1066339850,20450,20450,20450,20450,76
|
|
20230804,111200,1064785650,20450,20450,20450,20450,294
|
|
20230804,111100,1058773350,20450,20500,20500,20450,9
|
|
20230804,111000,1058589250,20400,20400,20400,20400,52
|
|
20230804,110900,1057528450,20450,20450,20450,20450,0
|
|
20230804,110800,1057528450,20450,20450,20450,20450,0
|
|
20230804,110700,1057528450,20450,20450,20450,20450,1
|
|
20230804,110600,1057508000,20450,20450,20450,20450,326
|
|
20230804,110500,1050841300,20500,20450,20500,20450,536
|
|
20230804,110400,1039880050,20450,20450,20450,20450,1
|
|
20230804,110300,1039859600,20550,20550,20550,20550,35
|
|
20230804,110200,1039140350,20450,20550,20550,20450,50
|
|
20230804,110100,1038115350,20550,20550,20550,20550,10
|
|
20230804,110000,1037909850,20550,20550,20600,20550,6
|
|
20230804,105900,1037786450,20550,20550,20550,20550,3
|
|
20230804,105800,1037724800,20500,20450,20500,20450,77
|
|
20230804,105700,1036147350,20450,20500,20500,20450,169
|
|
20230804,105600,1032682900,20500,20600,20600,20500,2171
|
|
20230804,105500,988128600,20600,20600,20600,20600,1255
|
|
20230804,105400,962275600,20650,20650,20650,20650,1
|
|
20230804,105300,962254950,20650,20650,20650,20650,6
|
|
20230804,105200,962131050,20650,20650,20650,20650,2
|
|
20230804,105100,962089750,20650,20650,20650,20650,83
|
|
20230804,105000,960375800,20650,20650,20650,20650,42
|
|
20230804,104900,959508500,20650,20600,20650,20600,51
|
|
20230804,104800,958457850,20600,20650,20650,20600,390
|
|
20230804,104700,950408750,20650,20650,20650,20650,273
|
|
20230804,104600,944771300,20750,20750,20750,20750,0
|
|
20230804,104500,944771300,20750,20750,20750,20750,7
|
|
20230804,104400,944626050,20750,20700,20750,20650,111
|
|
20230804,104300,942329800,20750,20750,20750,20750,1
|
|
20230804,104200,942309050,20800,20800,20800,20800,8
|
|
20230804,104100,942142650,20750,20750,20750,20750,407
|
|
20230804,104000,933697400,20750,20750,20750,20750,3
|
|
20230804,103900,933635150,20750,20800,20800,20750,150
|
|
20230804,103800,930517650,20750,20750,20750,20750,211
|
|
20230804,103700,926139400,20700,20700,20700,20700,1947
|
|
20230804,103600,885836500,20700,20600,20700,20600,471
|
|
20230804,103500,876125100,20650,20650,20650,20600,134
|
|
20230804,103400,873359000,20650,20650,20650,20650,174
|
|
20230804,103300,869765900,20700,20700,20700,20700,6
|
|
20230804,103200,869641700,20650,20700,20700,20650,101
|
|
20230804,103100,867556000,20700,20700,20700,20700,8
|
|
20230804,103000,867390400,20700,20700,20700,20700,2
|
|
20230804,102900,867349000,20700,20700,20700,20700,48
|
|
20230804,102800,866355400,20700,20700,20700,20700,0
|
|
20230804,102700,866355400,20700,20750,20750,20700,156
|
|
20230804,102600,863125700,20700,20700,20700,20700,0
|
|
20230804,102500,863125700,20700,20750,20750,20700,66
|
|
20230804,102400,861756450,20750,20750,20750,20750,2
|
|
20230804,102300,861714950,20750,20750,20750,20750,100
|
|
20230804,102200,859639950,20750,20750,20750,20750,3
|
|
20230804,102100,859577700,20750,20750,20750,20750,100
|
|
20230804,102000,857502700,20650,20650,20650,20650,0
|
|
20230804,101900,857502700,20650,20750,20750,20650,104
|
|
20230804,101800,855344900,20750,20650,20750,20650,311
|
|
20230804,101700,848922250,20650,20700,20700,20650,254
|
|
20230804,101600,843664850,20700,20700,20700,20700,154
|
|
20230804,101500,840477050,20700,20700,20750,20700,173
|
|
20230804,101400,836895750,20750,20750,20750,20750,314
|
|
20230804,101300,830380250,20800,20800,20800,20800,124
|
|
20230804,101200,827801050,20750,20750,20750,20750,107
|
|
20230804,101100,825580800,20800,20800,20800,20800,105
|
|
20230804,101000,823396800,20800,20800,20800,20800,14
|
|
20230804,100900,823105600,20800,20800,20800,20800,2
|
|
20230804,100800,823064000,20800,20800,20800,20800,20
|
|
20230804,100700,822648000,20850,20850,20850,20800,139
|
|
20230804,100600,819749900,20850,20850,20850,20800,7
|
|
20230804,100500,819604000,20800,20800,20800,20750,150
|
|
20230804,100400,816486100,20750,20800,20800,20750,150
|
|
20230804,100300,813373000,20800,20800,20800,20800,1
|
|
20230804,100200,813352200,20800,20800,20800,20750,32
|
|
20230804,100100,812686650,20800,20750,20800,20750,130
|
|
20230804,100000,809986500,20800,20750,20800,20750,20
|
|
20230804,095900,809571200,20750,20750,20750,20750,6
|
|
20230804,095800,809446700,20750,20750,20800,20750,36
|
|
20230804,095700,808699650,20800,20800,20800,20800,34
|
|
20230804,095600,807992450,20800,20750,20800,20750,125
|
|
20230804,095500,805397400,20750,20750,20750,20750,154
|
|
20230804,095400,802201900,20750,20750,20750,20750,350
|
|
20230804,095300,794939400,20800,20800,20800,20800,5
|
|
20230804,095200,794835400,20800,20800,20800,20750,77
|
|
20230804,095100,793234100,20800,20800,20800,20800,105
|
|
20230804,095000,791050100,20800,20900,20900,20800,139
|
|
20230804,094900,788152150,20900,20850,20900,20850,101
|
|
20230804,094800,786042750,20800,20900,20900,20800,19
|
|
20230804,094700,785646850,20800,20800,20800,20750,24
|
|
20230804,094600,785147750,20800,20800,20800,20800,12
|
|
20230804,094500,784898150,20700,20900,20900,20700,1234
|
|
20230804,094400,759128250,20950,21000,21000,20950,940
|
|
20230804,094300,739420950,21000,20900,21000,20900,188
|
|
20230804,094200,735486450,20900,20900,20950,20850,547
|
|
20230804,094100,724059850,20900,20950,20950,20850,92
|
|
20230804,094000,722137800,20850,20950,20950,20800,3842
|
|
20230804,093900,641689150,21000,20900,21000,20900,2514
|
|
20230804,093800,589000450,20900,20850,20900,20850,714
|
|
20230804,093700,574100750,20800,20700,20800,20650,1882
|
|
20230804,093600,535047300,20700,20700,20750,20700,441
|
|
20230804,093500,525918000,20750,20750,20750,20750,221
|
|
20230804,093400,521332250,20750,20750,20750,20750,112
|
|
20230804,093300,519008250,20750,20750,20750,20750,40
|
|
20230804,093200,518178250,20750,20750,20800,20750,754
|
|
20230804,093100,502531200,20750,20750,20800,20750,291
|
|
20230804,093000,496485550,20800,20750,20800,20650,483
|
|
20230804,092900,486461550,20750,20700,20750,20700,707
|
|
20230804,092800,471826300,20700,20700,20750,20700,165
|
|
20230804,092700,468408800,20700,20750,20750,20650,1155
|
|
20230804,092600,444491300,20700,20600,20700,20600,315
|
|
20230804,092500,437977600,20600,20600,20600,20600,154
|
|
20230804,092400,434805200,20600,20550,20600,20550,190
|
|
20230804,092300,430893800,20550,20550,20550,20550,327
|
|
20230804,092200,424173950,20550,20600,20600,20550,668
|
|
20230804,092100,410441300,20600,20600,20600,20600,133
|
|
20230804,092000,407701500,20550,20550,20550,20550,576
|
|
20230804,091900,395864700,20550,20450,20550,20450,434
|
|
20230804,091800,386982350,20450,20450,20450,20450,658
|
|
20230804,091700,373526250,20450,20450,20450,20450,116
|
|
20230804,091600,371154050,20500,20550,20550,20500,280
|
|
20230804,091500,365401100,20550,20600,20650,20550,701
|
|
20230804,091400,350958450,20550,20500,20550,20400,800
|
|
20230804,091300,334525400,20500,20450,20500,20400,3663
|
|
20230804,091200,259579150,20450,20400,20450,20250,1713
|
|
20230804,091100,224799800,20400,20450,20450,20400,138
|
|
20230804,091000,221983700,20350,20350,20350,20300,866
|
|
20230804,090900,204364950,20350,20350,20350,20350,7
|
|
20230804,090800,204222500,20300,20350,20500,20300,935
|
|
20230804,090700,185207800,20500,20450,20500,20450,73
|
|
20230804,090600,183713800,20500,20350,20500,20300,1476
|
|
20230804,090500,153687650,20350,20500,20500,20300,710
|
|
20230804,090400,139236000,20500,20400,20550,20400,8
|
|
20230804,090300,139071850,20400,20450,20450,20350,1383
|
|
20230804,090200,110869300,20400,20500,20500,20400,1616
|
|
20230804,090100,77795150,20500,20550,20550,20500,1025
|
|
20230804,090000,56772650,20550,20900,20900,20550,2724
|