725 lines
38 KiB
CSV
725 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,210200,7438249300,24800,24800,24800,24800,3674
|
|
20230801,210100,7438249300,24800,24800,24800,24800,0
|
|
20230801,210000,7438249300,24800,24800,24800,24800,0
|
|
20230801,205900,7438249300,24800,24800,24800,24800,0
|
|
20230801,205800,7438249300,24800,24800,24800,24800,0
|
|
20230801,205700,7438249300,24800,24800,24800,24800,0
|
|
20230801,205600,7438249300,24800,24800,24800,24800,0
|
|
20230801,205500,7438249300,24800,24800,24800,24800,0
|
|
20230801,205400,7438249300,24800,24800,24800,24800,0
|
|
20230801,205300,7438249300,24800,24800,24800,24800,0
|
|
20230801,205200,7438249300,24800,24800,24800,24800,0
|
|
20230801,205100,7438249300,24800,24800,24800,24800,0
|
|
20230801,205000,7438249300,24800,24800,24800,24800,0
|
|
20230801,204900,7438249300,24800,24800,24800,24800,0
|
|
20230801,204800,7438249300,24800,24800,24800,24800,0
|
|
20230801,204700,7438249300,24800,24800,24800,24800,0
|
|
20230801,204600,7438249300,24800,24800,24800,24800,0
|
|
20230801,204500,7438249300,24800,24800,24800,24800,0
|
|
20230801,204400,7438249300,24800,24800,24800,24800,0
|
|
20230801,204300,7438249300,24800,24800,24800,24800,0
|
|
20230801,204200,7438249300,24800,24800,24800,24800,0
|
|
20230801,204100,7438249300,24800,24800,24800,24800,0
|
|
20230801,204000,7438249300,24800,24800,24800,24800,0
|
|
20230801,203900,7438249300,24800,24800,24800,24800,0
|
|
20230801,203800,7438249300,24800,24800,24800,24800,0
|
|
20230801,203700,7438249300,24800,24800,24800,24800,0
|
|
20230801,203600,7438249300,24800,24800,24800,24800,0
|
|
20230801,203500,7438249300,24800,24800,24800,24800,0
|
|
20230801,203400,7438249300,24800,24800,24800,24800,0
|
|
20230801,203300,7438249300,24800,24800,24800,24800,0
|
|
20230801,203200,7438249300,24800,24800,24800,24800,3674
|
|
20230801,203100,7438249300,24800,24800,24800,24800,0
|
|
20230801,203000,7438249300,24800,24800,24800,24800,0
|
|
20230801,202900,7438249300,24800,24800,24800,24800,0
|
|
20230801,202800,7438249300,24800,24800,24800,24800,0
|
|
20230801,202700,7438249300,24800,24800,24800,24800,0
|
|
20230801,202600,7438249300,24800,24800,24800,24800,0
|
|
20230801,202500,7438249300,24800,24800,24800,24800,0
|
|
20230801,202400,7438249300,24800,24800,24800,24800,0
|
|
20230801,202300,7438249300,24800,24800,24800,24800,0
|
|
20230801,202200,7438249300,24800,24800,24800,24800,0
|
|
20230801,202100,7438249300,24800,24800,24800,24800,0
|
|
20230801,202000,7438249300,24800,24800,24800,24800,0
|
|
20230801,201900,7438249300,24800,24800,24800,24800,0
|
|
20230801,201800,7438249300,24800,24800,24800,24800,0
|
|
20230801,201700,7438249300,24800,24800,24800,24800,0
|
|
20230801,201600,7438249300,24800,24800,24800,24800,0
|
|
20230801,201500,7438249300,24800,24800,24800,24800,0
|
|
20230801,201400,7438249300,24800,24800,24800,24800,0
|
|
20230801,201300,7438249300,24800,24800,24800,24800,0
|
|
20230801,201200,7438249300,24800,24800,24800,24800,0
|
|
20230801,201100,7438249300,24800,24800,24800,24800,0
|
|
20230801,201000,7438249300,24800,24800,24800,24800,0
|
|
20230801,200900,7438249300,24800,24800,24800,24800,0
|
|
20230801,200800,7438249300,24800,24800,24800,24800,0
|
|
20230801,200700,7438249300,24800,24800,24800,24800,0
|
|
20230801,200600,7438249300,24800,24800,24800,24800,0
|
|
20230801,200500,7438249300,24800,24800,24800,24800,0
|
|
20230801,200400,7438249300,24800,24800,24800,24800,0
|
|
20230801,200300,7438249300,24800,24800,24800,24800,0
|
|
20230801,200200,7438249300,24800,24800,24800,24800,3674
|
|
20230801,200100,7438249300,24800,24800,24800,24800,0
|
|
20230801,200000,7438249300,24800,24800,24800,24800,0
|
|
20230801,195900,7438249300,24800,24800,24800,24800,0
|
|
20230801,195800,7438249300,24800,24800,24800,24800,0
|
|
20230801,195700,7438249300,24800,24800,24800,24800,0
|
|
20230801,195600,7438249300,24800,24800,24800,24800,0
|
|
20230801,195500,7438249300,24800,24800,24800,24800,0
|
|
20230801,195400,7438249300,24800,24800,24800,24800,0
|
|
20230801,195300,7438249300,24800,24800,24800,24800,0
|
|
20230801,195200,7438249300,24800,24800,24800,24800,0
|
|
20230801,195100,7438249300,24800,24800,24800,24800,0
|
|
20230801,195000,7438249300,24800,24800,24800,24800,0
|
|
20230801,194900,7438249300,24800,24800,24800,24800,0
|
|
20230801,194800,7438249300,24800,24800,24800,24800,0
|
|
20230801,194700,7438249300,24800,24800,24800,24800,0
|
|
20230801,194600,7438249300,24800,24800,24800,24800,0
|
|
20230801,194500,7438249300,24800,24800,24800,24800,0
|
|
20230801,194400,7438249300,24800,24800,24800,24800,0
|
|
20230801,194300,7438249300,24800,24800,24800,24800,0
|
|
20230801,194200,7438249300,24800,24800,24800,24800,0
|
|
20230801,194100,7438249300,24800,24800,24800,24800,0
|
|
20230801,194000,7438249300,24800,24800,24800,24800,0
|
|
20230801,193900,7438249300,24800,24800,24800,24800,0
|
|
20230801,193800,7438249300,24800,24800,24800,24800,0
|
|
20230801,193700,7438249300,24800,24800,24800,24800,0
|
|
20230801,193600,7438249300,24800,24800,24800,24800,0
|
|
20230801,193500,7438249300,24800,24800,24800,24800,0
|
|
20230801,193400,7438249300,24800,24800,24800,24800,0
|
|
20230801,193300,7438249300,24800,24800,24800,24800,0
|
|
20230801,193200,7438249300,24800,24800,24800,24800,3674
|
|
20230801,193100,7438249300,24800,24800,24800,24800,0
|
|
20230801,193000,7438249300,24800,24800,24800,24800,0
|
|
20230801,192900,7438249300,24800,24800,24800,24800,0
|
|
20230801,192800,7438249300,24800,24800,24800,24800,0
|
|
20230801,192700,7438249300,24800,24800,24800,24800,0
|
|
20230801,192600,7438249300,24800,24800,24800,24800,0
|
|
20230801,192500,7438249300,24800,24800,24800,24800,0
|
|
20230801,192400,7438249300,24800,24800,24800,24800,0
|
|
20230801,192300,7438249300,24800,24800,24800,24800,0
|
|
20230801,192200,7438249300,24800,24800,24800,24800,0
|
|
20230801,192100,7438249300,24800,24800,24800,24800,0
|
|
20230801,192000,7438249300,24800,24800,24800,24800,0
|
|
20230801,191900,7438249300,24800,24800,24800,24800,0
|
|
20230801,191800,7438249300,24800,24800,24800,24800,0
|
|
20230801,191700,7438249300,24800,24800,24800,24800,0
|
|
20230801,191600,7438249300,24800,24800,24800,24800,0
|
|
20230801,191500,7438249300,24800,24800,24800,24800,0
|
|
20230801,191400,7438249300,24800,24800,24800,24800,0
|
|
20230801,191300,7438249300,24800,24800,24800,24800,0
|
|
20230801,191200,7438249300,24800,24800,24800,24800,0
|
|
20230801,191100,7438249300,24800,24800,24800,24800,0
|
|
20230801,191000,7438249300,24800,24800,24800,24800,0
|
|
20230801,190900,7438249300,24800,24800,24800,24800,0
|
|
20230801,190800,7438249300,24800,24800,24800,24800,0
|
|
20230801,190700,7438249300,24800,24800,24800,24800,0
|
|
20230801,190600,7438249300,24800,24800,24800,24800,0
|
|
20230801,190500,7438249300,24800,24800,24800,24800,0
|
|
20230801,190400,7438249300,24800,24800,24800,24800,0
|
|
20230801,190300,7438249300,24800,24800,24800,24800,0
|
|
20230801,190200,7438249300,24800,24800,24800,24800,3674
|
|
20230801,190100,7438249300,24800,24800,24800,24800,0
|
|
20230801,190000,7438249300,24800,24800,24800,24800,0
|
|
20230801,185900,7438249300,24800,24800,24800,24800,0
|
|
20230801,185800,7438249300,24800,24800,24800,24800,0
|
|
20230801,185700,7438249300,24800,24800,24800,24800,0
|
|
20230801,185600,7438249300,24800,24800,24800,24800,0
|
|
20230801,185500,7438249300,24800,24800,24800,24800,0
|
|
20230801,185400,7438249300,24800,24800,24800,24800,0
|
|
20230801,185300,7438249300,24800,24800,24800,24800,0
|
|
20230801,185200,7438249300,24800,24800,24800,24800,0
|
|
20230801,185100,7438249300,24800,24800,24800,24800,0
|
|
20230801,185000,7438249300,24800,24800,24800,24800,0
|
|
20230801,184900,7438249300,24800,24800,24800,24800,0
|
|
20230801,184800,7438249300,24800,24800,24800,24800,0
|
|
20230801,184700,7438249300,24800,24800,24800,24800,0
|
|
20230801,184600,7438249300,24800,24800,24800,24800,0
|
|
20230801,184500,7438249300,24800,24800,24800,24800,0
|
|
20230801,184400,7438249300,24800,24800,24800,24800,0
|
|
20230801,184300,7438249300,24800,24800,24800,24800,0
|
|
20230801,184200,7438249300,24800,24800,24800,24800,0
|
|
20230801,184100,7438249300,24800,24800,24800,24800,0
|
|
20230801,184000,7438249300,24800,24800,24800,24800,0
|
|
20230801,183900,7438249300,24800,24800,24800,24800,0
|
|
20230801,183800,7438249300,24800,24800,24800,24800,0
|
|
20230801,183700,7438249300,24800,24800,24800,24800,0
|
|
20230801,183600,7438249300,24800,24800,24800,24800,0
|
|
20230801,183500,7438249300,24800,24800,24800,24800,0
|
|
20230801,183400,7438249300,24800,24800,24800,24800,0
|
|
20230801,183300,7438249300,24800,24800,24800,24800,0
|
|
20230801,183200,7438249300,24800,24800,24800,24800,3674
|
|
20230801,183100,7438249300,24800,24800,24800,24800,0
|
|
20230801,183000,7438249300,24800,24800,24800,24800,0
|
|
20230801,182900,7438249300,24800,24800,24800,24800,0
|
|
20230801,182800,7438249300,24800,24800,24800,24800,0
|
|
20230801,182700,7438249300,24800,24800,24800,24800,0
|
|
20230801,182600,7438249300,24800,24800,24800,24800,0
|
|
20230801,182500,7438249300,24800,24800,24800,24800,0
|
|
20230801,182400,7438249300,24800,24800,24800,24800,0
|
|
20230801,182300,7438249300,24800,24800,24800,24800,0
|
|
20230801,182200,7438249300,24800,24800,24800,24800,0
|
|
20230801,182100,7438249300,24800,24800,24800,24800,0
|
|
20230801,182000,7438249300,24800,24800,24800,24800,0
|
|
20230801,181900,7438249300,24800,24800,24800,24800,0
|
|
20230801,181800,7438249300,24800,24800,24800,24800,0
|
|
20230801,181700,7438249300,24800,24800,24800,24800,0
|
|
20230801,181600,7438249300,24800,24800,24800,24800,0
|
|
20230801,181500,7438249300,24800,24800,24800,24800,0
|
|
20230801,181400,7438249300,24800,24800,24800,24800,0
|
|
20230801,181300,7438249300,24800,24800,24800,24800,0
|
|
20230801,181200,7438249300,24800,24800,24800,24800,0
|
|
20230801,181100,7438249300,24800,24800,24800,24800,0
|
|
20230801,181000,7438249300,24800,24800,24800,24800,0
|
|
20230801,180900,7438249300,24800,24800,24800,24800,0
|
|
20230801,180800,7438249300,24800,24800,24800,24800,0
|
|
20230801,180700,7438249300,24800,24800,24800,24800,0
|
|
20230801,180600,7438249300,24800,24800,24800,24800,0
|
|
20230801,180500,7438249300,24800,24800,24800,24800,0
|
|
20230801,180400,7438249300,24800,24800,24800,24800,0
|
|
20230801,180300,7438249300,24800,24800,24800,24800,0
|
|
20230801,180200,7438249300,24800,24800,24800,24800,3674
|
|
20230801,180100,7438249300,24800,24800,24800,24800,0
|
|
20230801,180000,7438249300,24800,24800,24800,24800,0
|
|
20230801,175900,7438249300,24800,24800,24800,24800,0
|
|
20230801,175800,7438249300,24800,24800,24800,24800,0
|
|
20230801,175700,7438249300,24800,24800,24800,24800,0
|
|
20230801,175600,7438249300,24800,24800,24800,24800,0
|
|
20230801,175500,7438249300,24800,24800,24800,24800,0
|
|
20230801,175400,7438249300,24800,24800,24800,24800,0
|
|
20230801,175300,7438249300,24800,24800,24800,24800,0
|
|
20230801,175200,7438249300,24800,24800,24800,24800,0
|
|
20230801,175100,7438249300,24800,24800,24800,24800,0
|
|
20230801,175000,7438249300,24800,24800,24800,24800,0
|
|
20230801,174900,7438249300,24800,24800,24800,24800,0
|
|
20230801,174800,7438249300,24800,24800,24800,24800,0
|
|
20230801,174700,7438249300,24800,24800,24800,24800,0
|
|
20230801,174600,7438249300,24800,24800,24800,24800,0
|
|
20230801,174500,7438249300,24800,24800,24800,24800,0
|
|
20230801,174400,7438249300,24800,24800,24800,24800,0
|
|
20230801,174300,7438249300,24800,24800,24800,24800,0
|
|
20230801,174200,7438249300,24800,24800,24800,24800,0
|
|
20230801,174100,7438249300,24800,24800,24800,24800,0
|
|
20230801,174000,7438249300,24800,24800,24800,24800,0
|
|
20230801,173900,7438249300,24800,24800,24800,24800,0
|
|
20230801,173800,7438249300,24800,24800,24800,24800,0
|
|
20230801,173700,7438249300,24800,24800,24800,24800,0
|
|
20230801,173600,7438249300,24800,24800,24800,24800,0
|
|
20230801,173500,7438249300,24800,24800,24800,24800,0
|
|
20230801,173400,7438249300,24800,24800,24800,24800,0
|
|
20230801,173300,7438249300,24800,24800,24800,24800,0
|
|
20230801,173200,7438249300,24800,24800,24800,24800,3674
|
|
20230801,173100,7438249300,24800,24800,24800,24800,0
|
|
20230801,173000,7438249300,24800,24800,24800,24800,0
|
|
20230801,172900,7438249300,24800,24800,24800,24800,0
|
|
20230801,172800,7438249300,24800,24800,24800,24800,0
|
|
20230801,172700,7438249300,24800,24800,24800,24800,0
|
|
20230801,172600,7438249300,24800,24800,24800,24800,0
|
|
20230801,172500,7438249300,24800,24800,24800,24800,0
|
|
20230801,172400,7438249300,24800,24800,24800,24800,0
|
|
20230801,172300,7438249300,24800,24800,24800,24800,0
|
|
20230801,172200,7438249300,24800,24800,24800,24800,0
|
|
20230801,172100,7438249300,24800,24800,24800,24800,0
|
|
20230801,172000,7438249300,24800,24800,24800,24800,0
|
|
20230801,171900,7438249300,24800,24800,24800,24800,0
|
|
20230801,171800,7438249300,24800,24800,24800,24800,0
|
|
20230801,171700,7438249300,24800,24800,24800,24800,0
|
|
20230801,171600,7438249300,24800,24800,24800,24800,0
|
|
20230801,171500,7438249300,24800,24800,24800,24800,0
|
|
20230801,171400,7438249300,24800,24800,24800,24800,0
|
|
20230801,171300,7438249300,24800,24800,24800,24800,0
|
|
20230801,171200,7438249300,24800,24800,24800,24800,0
|
|
20230801,171100,7438249300,24800,24800,24800,24800,0
|
|
20230801,171000,7438249300,24800,24800,24800,24800,0
|
|
20230801,170900,7438249300,24800,24800,24800,24800,0
|
|
20230801,170800,7438249300,24800,24800,24800,24800,0
|
|
20230801,170700,7438249300,24800,24800,24800,24800,0
|
|
20230801,170600,7438249300,24800,24800,24800,24800,0
|
|
20230801,170500,7438249300,24800,24800,24800,24800,0
|
|
20230801,170400,7438249300,24800,24800,24800,24800,0
|
|
20230801,170300,7438249300,24800,24800,24800,24800,0
|
|
20230801,170200,7438249300,24800,24800,24800,24800,3674
|
|
20230801,170100,7438249300,24800,24800,24800,24800,0
|
|
20230801,170000,7438249300,24800,24800,24800,24800,0
|
|
20230801,165900,7438249300,24800,24800,24800,24800,0
|
|
20230801,165800,7438249300,24800,24800,24800,24800,0
|
|
20230801,165700,7438249300,24800,24800,24800,24800,0
|
|
20230801,165600,7438249300,24800,24800,24800,24800,0
|
|
20230801,165500,7438249300,24800,24800,24800,24800,0
|
|
20230801,165400,7438249300,24800,24800,24800,24800,0
|
|
20230801,165300,7438249300,24800,24800,24800,24800,0
|
|
20230801,165200,7438249300,24800,24800,24800,24800,0
|
|
20230801,165100,7438249300,24800,24800,24800,24800,0
|
|
20230801,165000,7438249300,24800,24800,24800,24800,0
|
|
20230801,164900,7438249300,24800,24800,24800,24800,0
|
|
20230801,164800,7438249300,24800,24800,24800,24800,0
|
|
20230801,164700,7438249300,24800,24800,24800,24800,0
|
|
20230801,164600,7438249300,24800,24800,24800,24800,0
|
|
20230801,164500,7438249300,24800,24800,24800,24800,0
|
|
20230801,164400,7438249300,24800,24800,24800,24800,0
|
|
20230801,164300,7438249300,24800,24800,24800,24800,0
|
|
20230801,164200,7438249300,24800,24800,24800,24800,0
|
|
20230801,164100,7438249300,24800,24800,24800,24800,0
|
|
20230801,164000,7438249300,24800,24800,24800,24800,0
|
|
20230801,163900,7438249300,24800,24800,24800,24800,0
|
|
20230801,163800,7438249300,24800,24800,24800,24800,0
|
|
20230801,163700,7438249300,24800,24800,24800,24800,0
|
|
20230801,163600,7438249300,24800,24800,24800,24800,0
|
|
20230801,163500,7438249300,24800,24800,24800,24800,0
|
|
20230801,163400,7438249300,24800,24800,24800,24800,0
|
|
20230801,163300,7438249300,24800,24800,24800,24800,0
|
|
20230801,163200,7438249300,24800,24800,24800,24800,3674
|
|
20230801,163100,7438249300,24800,24800,24800,24800,0
|
|
20230801,163000,7438249300,24800,24800,24800,24800,0
|
|
20230801,162900,7438249300,24800,24800,24800,24800,0
|
|
20230801,162800,7438249300,24800,24800,24800,24800,0
|
|
20230801,162700,7438249300,24800,24800,24800,24800,0
|
|
20230801,162600,7438249300,24800,24800,24800,24800,0
|
|
20230801,162500,7438249300,24800,24800,24800,24800,0
|
|
20230801,162400,7438249300,24800,24800,24800,24800,0
|
|
20230801,162300,7438249300,24800,24800,24800,24800,0
|
|
20230801,162200,7438249300,24800,24800,24800,24800,0
|
|
20230801,162100,7438249300,24800,24800,24800,24800,0
|
|
20230801,162000,7438249300,24800,24800,24800,24800,0
|
|
20230801,161900,7438249300,24800,24800,24800,24800,0
|
|
20230801,161800,7438249300,24800,24800,24800,24800,0
|
|
20230801,161700,7438249300,24800,24800,24800,24800,0
|
|
20230801,161600,7438249300,24800,24800,24800,24800,0
|
|
20230801,161500,7438249300,24800,24800,24800,24800,0
|
|
20230801,161400,7438249300,24800,24800,24800,24800,0
|
|
20230801,161300,7438249300,24800,24800,24800,24800,0
|
|
20230801,161200,7438249300,24800,24800,24800,24800,0
|
|
20230801,161100,7438249300,24800,24800,24800,24800,0
|
|
20230801,161000,7438249300,24800,24800,24800,24800,0
|
|
20230801,160900,7438249300,24800,24800,24800,24800,0
|
|
20230801,160800,7438249300,24800,24800,24800,24800,0
|
|
20230801,160700,7438249300,24800,24800,24800,24800,0
|
|
20230801,160600,7438249300,24800,24800,24800,24800,0
|
|
20230801,160500,7438249300,24800,24800,24800,24800,0
|
|
20230801,160400,7438249300,24800,24800,24800,24800,0
|
|
20230801,160300,7438249300,24800,24800,24800,24800,0
|
|
20230801,160200,7438249300,24800,24800,24800,24800,3674
|
|
20230801,160100,7438249300,24800,24800,24800,24800,0
|
|
20230801,160000,7438249300,24800,24800,24800,24800,0
|
|
20230801,155900,7438249300,24800,24800,24800,24800,0
|
|
20230801,155800,7438249300,24800,24800,24800,24800,0
|
|
20230801,155700,7438249300,24800,24800,24800,24800,0
|
|
20230801,155600,7438249300,24800,24800,24800,24800,0
|
|
20230801,155500,7438249300,24800,24800,24800,24800,0
|
|
20230801,155400,7438249300,24800,24800,24800,24800,0
|
|
20230801,155300,7438249300,24800,24800,24800,24800,0
|
|
20230801,155200,7438249300,24800,24800,24800,24800,0
|
|
20230801,155100,7438249300,24800,24800,24800,24800,0
|
|
20230801,155000,7438249300,24800,24800,24800,24800,0
|
|
20230801,154900,7438249300,24800,24800,24800,24800,0
|
|
20230801,154800,7438249300,24800,24800,24800,24800,0
|
|
20230801,154700,7438249300,24800,24800,24800,24800,0
|
|
20230801,154600,7438249300,24800,24800,24800,24800,0
|
|
20230801,154500,7438249300,24800,24800,24800,24800,0
|
|
20230801,154400,7438249300,24800,24800,24800,24800,0
|
|
20230801,154300,7438249300,24800,24800,24800,24800,0
|
|
20230801,154200,7438249300,24800,24800,24800,24800,0
|
|
20230801,154100,7438249300,24800,24800,24800,24800,0
|
|
20230801,154000,7438249300,24800,24800,24800,24800,0
|
|
20230801,153900,7438249300,24800,24800,24800,24800,0
|
|
20230801,153800,7438249300,24800,24800,24800,24800,0
|
|
20230801,153700,7438249300,24800,24800,24800,24800,0
|
|
20230801,153600,7438249300,24800,24800,24800,24800,0
|
|
20230801,153500,7438249300,24800,24800,24800,24800,0
|
|
20230801,153400,7438249300,24800,24800,24800,24800,0
|
|
20230801,153300,7438249300,24800,24800,24800,24800,0
|
|
20230801,153200,7438249300,24800,24800,24800,24800,3674
|
|
20230801,153100,7438249300,24800,24800,24800,24800,0
|
|
20230801,153000,7438249300,24800,24800,24800,24800,3674
|
|
20230801,152900,7347134100,24800,24800,24800,24800,0
|
|
20230801,152800,7347134100,24800,24800,24800,24800,0
|
|
20230801,152700,7347134100,24800,24800,24800,24800,0
|
|
20230801,152600,7347134100,24800,24800,24800,24800,0
|
|
20230801,152500,7347134100,24800,24800,24800,24800,0
|
|
20230801,152400,7347134100,24800,24800,24800,24800,0
|
|
20230801,152300,7347134100,24800,24800,24800,24800,0
|
|
20230801,152200,7347134100,24800,24800,24800,24800,0
|
|
20230801,152100,7347134100,24800,24800,24800,24800,0
|
|
20230801,152000,7347134100,24800,24800,24800,24800,0
|
|
20230801,151900,7347134100,24800,24850,24900,24800,632
|
|
20230801,151800,7331432150,24850,24900,24900,24850,969
|
|
20230801,151700,7307341900,24900,24900,24900,24900,4
|
|
20230801,151600,7307242300,24900,24900,24900,24900,86
|
|
20230801,151500,7305100900,24900,24900,24900,24850,345
|
|
20230801,151400,7296526850,24900,24900,24900,24850,107
|
|
20230801,151300,7293865300,24850,24850,24900,24850,101
|
|
20230801,151200,7291353700,24900,24900,24950,24900,160
|
|
20230801,151100,7287369200,24900,24900,24900,24900,1047
|
|
20230801,151000,7261298900,24900,24850,24950,24850,689
|
|
20230801,150900,7244159450,24950,24900,24950,24900,44
|
|
20230801,150800,7243063750,24900,24900,24950,24900,301
|
|
20230801,150700,7235568800,24900,24900,24900,24850,537
|
|
20230801,150600,7222200400,24900,24900,24900,24900,6
|
|
20230801,150500,7222051000,24900,24850,24900,24850,43
|
|
20230801,150400,7220982300,24850,24900,24900,24800,57
|
|
20230801,150300,7219565850,24850,24850,24850,24850,3
|
|
20230801,150200,7219491300,24800,24850,24900,24800,156
|
|
20230801,150100,7215616400,24850,24900,24900,24850,48
|
|
20230801,150000,7214423150,24900,24850,24900,24850,72
|
|
20230801,145900,7212633900,24850,24950,24950,24850,1349
|
|
20230801,145800,7179099400,24950,24950,24950,24950,42
|
|
20230801,145700,7178051500,24950,24950,24950,24950,8
|
|
20230801,145600,7177851900,24950,24950,24950,24900,64
|
|
20230801,145500,7176255700,24900,24950,24950,24900,142
|
|
20230801,145400,7172712850,24950,24950,24950,24950,155
|
|
20230801,145300,7168845600,24950,24900,24950,24900,94
|
|
20230801,145200,7166501800,24900,24900,24950,24900,481
|
|
20230801,145100,7154524850,24900,24950,24950,24900,308
|
|
20230801,145000,7146855050,24900,24950,24950,24900,257
|
|
20230801,144900,7140446100,24950,24900,24950,24900,12
|
|
20230801,144800,7140147250,24950,24900,24950,24900,205
|
|
20230801,144700,7135041300,24900,24850,24900,24850,129
|
|
20230801,144600,7131829750,24850,24850,24850,24850,81
|
|
20230801,144500,7129816900,24850,24850,24850,24800,69
|
|
20230801,144400,7128102950,24850,24850,24850,24850,25
|
|
20230801,144300,7127481700,24850,24800,24850,24800,111
|
|
20230801,144200,7124726700,24800,24850,24850,24800,305
|
|
20230801,144100,7117147500,24850,24850,24850,24800,96
|
|
20230801,144000,7114762400,24850,24800,24850,24800,55
|
|
20230801,143900,7113398150,24850,24850,24850,24800,11
|
|
20230801,143800,7113125000,24850,24850,24850,24750,306
|
|
20230801,143700,7105526600,24850,24800,24850,24800,40
|
|
20230801,143600,7104534550,24800,24800,24800,24800,61
|
|
20230801,143500,7103021750,24850,24750,24850,24750,210
|
|
20230801,143400,7097813950,24750,24800,24850,24750,286
|
|
20230801,143300,7090721150,24850,24850,24850,24850,3
|
|
20230801,143200,7090646600,24750,24750,24900,24750,419
|
|
20230801,143100,7080252800,24850,24800,24850,24800,113
|
|
20230801,143000,7077450350,24800,24800,24800,24750,15
|
|
20230801,142900,7077078550,24800,24800,24800,24800,50
|
|
20230801,142800,7075838550,24800,24700,24800,24700,292
|
|
20230801,142700,7068625100,24700,24700,24700,24700,1
|
|
20230801,142600,7068600400,24700,24700,24700,24700,3
|
|
20230801,142500,7068526300,24700,24700,24700,24700,7
|
|
20230801,142400,7068353400,24700,24750,24750,24700,727
|
|
20230801,142300,7050391500,24750,24750,24750,24750,181
|
|
20230801,142200,7045911750,24750,24750,24750,24750,2
|
|
20230801,142100,7045862250,24700,24700,24750,24700,168
|
|
20230801,142000,7041710600,24700,24700,24750,24650,114
|
|
20230801,141900,7038897250,24750,24750,24750,24750,2
|
|
20230801,141800,7038847750,24750,24750,24750,24650,12
|
|
20230801,141700,7038551450,24750,24750,24750,24750,85
|
|
20230801,141600,7036447700,24750,24600,24750,24600,612
|
|
20230801,141500,7021363800,24600,24650,24650,24550,62
|
|
20230801,141400,7019839600,24650,24600,24650,24600,272
|
|
20230801,141300,7013148350,24600,24650,24650,24600,173
|
|
20230801,141200,7008885650,24600,24600,24650,24600,128
|
|
20230801,141100,7005736800,24550,24550,24550,24550,39
|
|
20230801,141000,7004779350,24550,24600,24600,24550,475
|
|
20230801,140900,6993115550,24600,24650,24650,24600,132
|
|
20230801,140800,6989868250,24650,24650,24650,24550,192
|
|
20230801,140700,6985142100,24650,24600,24650,24600,48
|
|
20230801,140600,6983961200,24650,24650,24650,24650,5
|
|
20230801,140500,6983837950,24700,24600,24700,24600,106
|
|
20230801,140400,6981230150,24600,24600,24750,24600,352
|
|
20230801,140300,6972570550,24600,24700,24750,24600,1354
|
|
20230801,140200,6939260850,24700,24750,24750,24700,78
|
|
20230801,140100,6937334000,24750,24750,24750,24750,76
|
|
20230801,140000,6935453000,24750,24800,24800,24750,33
|
|
20230801,135900,6934635100,24800,24750,24800,24700,181
|
|
20230801,135800,6930162750,24700,24750,24750,24700,317
|
|
20230801,135700,6922318500,24700,24700,24700,24700,8
|
|
20230801,135600,6922120900,24750,24700,24750,24700,11
|
|
20230801,135500,6921849150,24650,24650,24700,24650,50
|
|
20230801,135400,6920616600,24650,24700,24700,24600,203
|
|
20230801,135300,6915611550,24700,24700,24700,24650,14
|
|
20230801,135200,6915266350,24650,24700,24750,24600,583
|
|
20230801,135100,6900906950,24750,24700,24800,24700,127
|
|
20230801,135000,6897758300,24700,24700,24700,24700,167
|
|
20230801,134900,6893633400,24700,24700,24700,24650,23
|
|
20230801,134800,6893066300,24700,24700,24700,24650,27
|
|
20230801,134700,6892400600,24650,24650,24650,24650,976
|
|
20230801,134600,6868342200,24650,24800,24800,24650,1449
|
|
20230801,134500,6832548500,24800,24750,24800,24750,73
|
|
20230801,134400,6830738350,24800,24800,24800,24750,53
|
|
20230801,134300,6829424200,24800,24800,24950,24750,462
|
|
20230801,134200,6817949650,24800,24850,24900,24800,185
|
|
20230801,134100,6813355400,24850,24900,24900,24850,197
|
|
20230801,134000,6808459900,24900,24900,24900,24900,64
|
|
20230801,133900,6806866300,24850,24850,24900,24850,82
|
|
20230801,133800,6804826100,24850,24850,24850,24850,144
|
|
20230801,133700,6801247700,24900,24900,24900,24850,260
|
|
20230801,133600,6794774200,24900,24850,24900,24850,137
|
|
20230801,133500,6791369450,24900,24900,24950,24850,93
|
|
20230801,133400,6789053650,24900,24850,24950,24850,64
|
|
20230801,133300,6787463050,24850,24850,24850,24750,371
|
|
20230801,133200,6778264850,24850,24800,24850,24800,89
|
|
20230801,133100,6776057550,24800,24850,24850,24800,321
|
|
20230801,133000,6768091750,24800,24850,24850,24800,10
|
|
20230801,132900,6767843700,24800,24750,24850,24750,411
|
|
20230801,132800,6757654250,24800,24700,24800,24700,401
|
|
20230801,132700,6747718400,24750,24700,24750,24700,158
|
|
20230801,132600,6743814600,24700,24800,24800,24700,415
|
|
20230801,132500,6733559700,24700,24700,24750,24700,1089
|
|
20230801,132400,6706658850,24750,24900,24900,24750,795
|
|
20230801,132300,6686980550,24800,24850,24900,24800,1549
|
|
20230801,132200,6648528050,24900,24950,24950,24850,511
|
|
20230801,132100,6635805850,24950,24950,24950,24900,311
|
|
20230801,132000,6628061650,24950,24950,24950,24950,8
|
|
20230801,131900,6627862050,24950,24950,24950,24950,70
|
|
20230801,131800,6626115550,24950,24950,24950,24900,426
|
|
20230801,131700,6615496850,24900,24950,24950,24900,967
|
|
20230801,131600,6591377800,24950,24950,25000,24950,563
|
|
20230801,131500,6577330850,24950,25000,25000,24950,13
|
|
20230801,131400,6577006050,25000,25100,25100,24950,203
|
|
20230801,131300,6571911000,25000,25100,25100,25000,401
|
|
20230801,131200,6561885850,25050,25050,25050,25050,159
|
|
20230801,131100,6557902900,25050,25050,25050,25000,54
|
|
20230801,131000,6556550250,25050,25000,25050,25000,27
|
|
20230801,130900,6555875200,25050,25050,25050,25050,47
|
|
20230801,130800,6554697850,25050,25050,25050,25050,53
|
|
20230801,130700,6553370200,25000,25050,25050,25000,6
|
|
20230801,130600,6553219950,25000,25000,25050,25000,180
|
|
20230801,130500,6548719850,25000,25000,25050,25000,50
|
|
20230801,130400,6547469800,25000,25000,25000,24950,341
|
|
20230801,130300,6538947000,25000,25100,25100,25000,1242
|
|
20230801,130200,6507872700,25100,25100,25100,25100,118
|
|
20230801,130100,6504910900,25100,25150,25150,25100,1551
|
|
20230801,130000,6465941400,25150,25150,25150,25100,54
|
|
20230801,125900,6464585850,25150,25200,25200,25150,46
|
|
20230801,125800,6463428650,25200,25150,25200,25150,328
|
|
20230801,125700,6455163550,25200,25250,25250,25100,647
|
|
20230801,125600,6438867250,25200,25250,25250,25200,18
|
|
20230801,125500,6438413550,25150,25300,25300,25150,1626
|
|
20230801,125400,6397421250,25300,25200,25300,25200,1296
|
|
20230801,125300,6364652900,25200,25200,25200,25200,2
|
|
20230801,125200,6364602500,25200,25150,25200,25150,844
|
|
20230801,125100,6343333750,25150,25150,25150,25150,56
|
|
20230801,125000,6341925350,25150,25150,25150,25150,0
|
|
20230801,124900,6341925350,25150,25150,25150,25150,362
|
|
20230801,124800,6332821050,25150,25200,25200,25150,44
|
|
20230801,124700,6331714350,25150,25150,25150,25150,73
|
|
20230801,124600,6329878400,25150,25150,25150,25150,0
|
|
20230801,124500,6329878400,25150,25200,25200,25150,35
|
|
20230801,124400,6328998100,25200,25150,25200,25150,67
|
|
20230801,124300,6327312950,25150,25150,25150,25100,126
|
|
20230801,124200,6324144550,25150,25150,25150,25150,112
|
|
20230801,124100,6321327750,25150,25200,25200,25150,71
|
|
20230801,124000,6319539550,25200,25200,25200,25200,69
|
|
20230801,123900,6317800750,25200,25200,25200,25200,1
|
|
20230801,123800,6317775550,25200,25200,25200,25100,221
|
|
20230801,123700,6312227300,25150,25100,25150,25100,5
|
|
20230801,123600,6312101600,25100,25150,25150,25100,300
|
|
20230801,123500,6304567500,25150,25200,25200,25150,141
|
|
20230801,123400,6301020300,25200,25200,25250,25200,382
|
|
20230801,123300,6291393850,25250,25200,25250,25200,354
|
|
20230801,123200,6282455550,25250,25200,25250,25200,109
|
|
20230801,123100,6279706650,25200,25200,25200,25200,63
|
|
20230801,123000,6278119050,25200,25250,25250,25200,26
|
|
20230801,122900,6277463800,25250,25250,25250,25200,133
|
|
20230801,122800,6274111800,25250,25200,25250,25200,301
|
|
20230801,122700,6266526450,25200,25200,25200,25200,79
|
|
20230801,122600,6264535650,25200,25200,25200,25200,1
|
|
20230801,122500,6264510450,25200,25150,25200,25150,172
|
|
20230801,122400,6260176100,25200,25200,25200,25200,0
|
|
20230801,122300,6260176100,25200,25100,25200,25100,8
|
|
20230801,122200,6259974600,25200,25150,25200,25100,21
|
|
20230801,122100,6259446600,25100,25100,25150,25100,51
|
|
20230801,122000,6258166450,25100,25050,25100,25050,112
|
|
20230801,121900,6255360050,25100,25150,25150,25100,151
|
|
20230801,121800,6251569850,25150,25150,25150,25100,701
|
|
20230801,121700,6233950850,25150,25150,25200,25150,6
|
|
20230801,121600,6233799800,25200,25150,25200,25150,6
|
|
20230801,121500,6233648800,25200,25200,25200,25150,14
|
|
20230801,121400,6233296350,25200,25200,25200,25200,56
|
|
20230801,121300,6231885150,25200,25200,25200,25200,1
|
|
20230801,121200,6231859950,25200,25200,25200,25200,5
|
|
20230801,121100,6231733950,25200,25200,25200,25200,2
|
|
20230801,121000,6231683550,25200,25250,25250,25200,24
|
|
20230801,120900,6231078600,25200,25250,25250,25200,242
|
|
20230801,120800,6224975850,25250,25200,25250,25150,85
|
|
20230801,120700,6222830000,25250,25250,25250,25250,24
|
|
20230801,120600,6222224000,25250,25250,25250,25250,79
|
|
20230801,120500,6220229250,25250,25250,25250,25100,30
|
|
20230801,120400,6219473250,25250,25200,25250,25150,273
|
|
20230801,120300,6212594550,25200,25150,25200,25150,115
|
|
20230801,120200,6209701750,25100,25100,25100,25100,201
|
|
20230801,120100,6204656650,25100,25100,25150,25050,499
|
|
20230801,120000,6192132700,25150,25100,25150,25100,24
|
|
20230801,115900,6191529900,25100,25050,25100,25050,55
|
|
20230801,115800,6190149650,25050,25050,25050,25050,1
|
|
20230801,115700,6190124600,25100,25100,25100,25100,2
|
|
20230801,115600,6190074400,25100,25050,25100,25050,76
|
|
20230801,115500,6188170550,25050,25100,25100,25050,78
|
|
20230801,115400,6186212850,25100,25100,25100,25100,16
|
|
20230801,115300,6185811250,25100,25100,25100,25100,160
|
|
20230801,115200,6181795250,25100,25100,25100,25100,18
|
|
20230801,115100,6181343450,25100,25100,25100,25100,5
|
|
20230801,115000,6181217950,25000,25050,25050,25000,302
|
|
20230801,114900,6173667900,25100,25100,25100,25100,1
|
|
20230801,114800,6173642800,25050,25050,25050,25050,16
|
|
20230801,114700,6173242000,25050,25000,25050,25000,110
|
|
20230801,114600,6170486550,25000,25000,25000,25000,0
|
|
20230801,114500,6170486550,25000,25050,25050,25000,11
|
|
20230801,114400,6170211350,25050,25000,25050,25000,4
|
|
20230801,114300,6170111200,25000,25000,25000,25000,63
|
|
20230801,114200,6168536200,24950,25050,25050,24950,16
|
|
20230801,114100,6168135950,24950,24950,24950,24950,92
|
|
20230801,114000,6165840550,24950,24950,25000,24950,47
|
|
20230801,113900,6164667100,24950,24950,24950,24950,9
|
|
20230801,113800,6164442550,24950,25000,25000,24950,41
|
|
20230801,113700,6163419100,24950,25000,25000,24950,123
|
|
20230801,113600,6160347700,25000,25000,25000,24950,92
|
|
20230801,113500,6158049750,25000,25000,25000,24950,66
|
|
20230801,113400,6156402400,24950,25000,25050,24950,893
|
|
20230801,113300,6134082250,25000,25050,25050,25000,1318
|
|
20230801,113200,6101130250,25050,25050,25100,25050,222
|
|
20230801,113100,6095568650,25050,25050,25050,25050,870
|
|
20230801,113000,6073775150,25100,25150,25150,25050,563
|
|
20230801,112900,6059649950,25100,25100,25100,25100,128
|
|
20230801,112800,6056437150,25200,25050,25200,25050,570
|
|
20230801,112700,6042138950,25100,25100,25100,25100,2
|
|
20230801,112600,6042088750,25100,25050,25100,25050,55
|
|
20230801,112500,6040708400,25100,25100,25100,25050,407
|
|
20230801,112400,6030510750,25100,25100,25100,25100,16
|
|
20230801,112300,6030109150,25100,25100,25100,25100,188
|
|
20230801,112200,6025390350,25050,25050,25050,25050,12
|
|
20230801,112100,6025089750,25000,25050,25050,25000,37
|
|
20230801,112000,6024164700,25050,25050,25050,25050,131
|
|
20230801,111900,6020883150,25050,25000,25050,25000,447
|
|
20230801,111800,6009706200,25000,25050,25050,25000,32
|
|
20230801,111700,6008904850,25050,25050,25100,25050,63
|
|
20230801,111600,6007326650,25050,25100,25100,25050,531
|
|
20230801,111500,5994024950,25050,25100,25150,25050,2291
|
|
20230801,111400,5936561300,25150,25100,25200,25100,112
|
|
20230801,111300,5933744750,25100,25150,25150,25100,408
|
|
20230801,111200,5923498250,25100,25100,25150,25100,213
|
|
20230801,111100,5918151900,25200,25150,25200,25100,152
|
|
20230801,111000,5914331150,25200,25200,25200,25150,10
|
|
20230801,110900,5914079200,25250,25250,25250,25100,69
|
|
20230801,110800,5912340500,25250,25100,25300,25100,259
|
|
20230801,110700,5905817650,25100,25100,25200,25050,200
|
|
20230801,110600,5900798450,25100,25150,25150,25100,771
|
|
20230801,110500,5881439050,25200,25250,25250,25150,90
|
|
20230801,110400,5879170550,25250,25250,25250,25250,71
|
|
20230801,110300,5877377800,25350,25300,25350,25250,181
|
|
20230801,110200,5872795450,25350,25150,25350,25150,569
|
|
20230801,110100,5858409050,25150,25200,25200,25150,140
|
|
20230801,110000,5854887800,25150,25150,25150,25050,344
|
|
20230801,105900,5846248550,25150,25150,25150,25100,26
|
|
20230801,105800,5845595650,25150,25100,25150,25050,98
|
|
20230801,105700,5843135900,25100,25050,25100,25050,1017
|
|
20230801,105600,5817659350,25050,25150,25150,25050,2534
|
|
20230801,105500,5754045550,25150,25150,25200,25150,235
|
|
20230801,105400,5748133700,25100,25200,25200,25100,2220
|
|
20230801,105300,5692368200,25300,25200,25300,25150,1629
|
|
20230801,105200,5651313500,25300,25300,25300,25200,143
|
|
20230801,105100,5647698100,25150,25250,25300,25150,344
|
|
20230801,105000,5639033950,25150,25350,25350,25150,3870
|
|
20230801,104900,5541431100,25350,25300,25400,25300,1187
|
|
20230801,104800,5511346950,25300,25400,25400,25200,2310
|
|
20230801,104700,5453010900,25400,25400,25450,25250,10891
|
|
20230801,104600,5176769650,25400,25000,25450,25000,7769
|
|
20230801,104500,4979973700,25000,25100,25100,25000,229
|
|
20230801,104400,4974236350,25100,25100,25100,25050,350
|
|
20230801,104300,4965456850,25100,25100,25100,25050,595
|
|
20230801,104200,4950527100,25100,25050,25100,25050,434
|
|
20230801,104100,4939635550,25050,25100,25100,25000,34
|
|
20230801,104000,4938783400,25100,25050,25100,25050,383
|
|
20230801,103900,4929172600,25050,24950,25050,24950,324
|
|
20230801,103800,4921065950,24900,24850,24950,24850,67
|
|
20230801,103700,4919400100,24900,24900,24900,24900,154
|
|
20230801,103600,4915565500,24850,24850,24850,24850,125
|
|
20230801,103500,4912459250,24900,25000,25000,24800,1516
|
|
20230801,103400,4874784900,24950,25000,25000,24950,80
|
|
20230801,103300,4872787050,25050,25050,25050,25000,71
|
|
20230801,103200,4871011550,25050,25050,25050,25050,131
|
|
20230801,103100,4867730000,25100,25050,25100,25050,6
|
|
20230801,103000,4867579650,25050,25100,25100,25050,22
|
|
20230801,102900,4867027600,25100,25100,25150,25100,49
|
|
20230801,102800,4865796350,25150,25150,25150,25150,37
|
|
20230801,102700,4864865800,25200,25150,25250,25150,447
|
|
20230801,102600,4853596850,25200,24850,25200,24850,1078
|
|
20230801,102500,4826596250,24750,25100,25100,24750,2691
|
|
20230801,102400,4759659700,25100,25100,25100,25100,5
|
|
20230801,102300,4759534200,25100,25150,25250,25100,1187
|
|
20230801,102200,4729674100,25150,25050,25150,25000,841
|
|
20230801,102100,4708546200,25050,25000,25050,25000,166
|
|
20230801,102000,4704392200,24900,25000,25000,24900,232
|
|
20230801,101900,4698610700,25000,24950,25000,24950,420
|
|
20230801,101800,4688131650,24950,24950,24950,24950,273
|
|
20230801,101700,4681320300,24950,24900,24950,24900,4
|
|
20230801,101600,4681220650,24850,24850,24850,24800,1197
|
|
20230801,101500,4651498150,24850,24950,24950,24850,798
|
|
20230801,101400,4631641850,24950,25100,25100,24950,930
|
|
20230801,101300,4608396100,25050,24950,25050,24950,625
|
|
20230801,101200,4592794100,24950,24900,24950,24900,243
|
|
20230801,101100,4586737650,24900,24900,24950,24900,304
|
|
20230801,101000,4579167900,24900,24950,24950,24850,379
|
|
20230801,100900,4569737600,24950,24900,24950,24900,179
|
|
20230801,100800,4565280450,24850,24900,24900,24850,1116
|
|
20230801,100700,4537544650,24900,24900,24950,24900,180
|
|
20230801,100600,4533062100,24900,25000,25000,24900,502
|
|
20230801,100500,4520546800,25000,24950,25000,24950,308
|
|
20230801,100400,4512855450,24950,25050,25050,24950,270
|
|
20230801,100300,4506106500,25050,24950,25100,24950,292
|
|
20230801,100200,4498808800,24950,25100,25100,24950,1684
|
|
20230801,100100,4456681650,25100,25050,25150,25000,348
|
|
20230801,100000,4447959350,25050,25150,25200,25050,1303
|
|
20230801,095900,4415280100,25150,25150,25200,25100,541
|
|
20230801,095800,4401673250,25200,25100,25250,25050,422
|
|
20230801,095700,4391061450,25200,25000,25200,25000,760
|
|
20230801,095600,4372016600,25000,24900,25000,24900,486
|
|
20230801,095500,4359874700,24900,24950,25000,24800,2584
|
|
20230801,095400,4295605000,24950,25000,25000,24750,3882
|
|
20230801,095300,4199255300,25000,24950,25000,24800,4365
|
|
20230801,095200,4090626200,25000,25100,25100,25000,1980
|
|
20230801,095100,4041027250,25100,25100,25150,25100,70
|
|
20230801,095000,4039267100,25150,25100,25150,25100,588
|
|
20230801,094900,4024508150,25100,25100,25150,25100,161
|
|
20230801,094800,4020466950,25100,25300,25300,25100,1006
|
|
20230801,094700,3995162000,25250,25350,25400,25250,654
|
|
20230801,094600,3978596250,25350,25350,25400,25300,547
|
|
20230801,094500,3964729800,25350,25300,25350,25250,442
|
|
20230801,094400,3953539100,25300,25200,25300,25200,99
|
|
20230801,094300,3951040300,25150,25150,25150,25100,399
|
|
20230801,094200,3941009650,25100,25150,25150,25100,257
|
|
20230801,094100,3934547500,25100,25000,25150,24950,404
|
|
20230801,094000,3924434600,25000,25200,25200,24950,5555
|
|
20230801,093900,3785411950,25150,25250,25250,25150,673
|
|
20230801,093800,3768473650,25300,25250,25300,25150,112
|
|
20230801,093700,3765645950,25250,25250,25250,25150,1168
|
|
20230801,093600,3736190200,25250,25250,25250,25100,1979
|
|
20230801,093500,3686354400,25250,25400,25400,25100,7669
|
|
20230801,093400,3493227850,25350,25400,25400,25350,447
|
|
20230801,093300,3481881650,25400,25400,25450,25250,1459
|
|
20230801,093200,3444940400,25350,25500,25500,25350,740
|
|
20230801,093100,3426127550,25500,25550,25550,25400,612
|
|
20230801,093000,3410533500,25550,25400,25550,25350,1956
|
|
20230801,092900,3360795850,25350,25600,25850,25250,11649
|
|
20230801,092800,3065388000,25500,25800,25800,25500,2312
|
|
20230801,092700,3006077700,25800,25950,25950,25750,2160
|
|
20230801,092600,2950320400,25900,26000,26000,25750,5858
|
|
20230801,092500,2798548700,26000,25850,26100,25750,11181
|
|
20230801,092400,2508455950,25850,25400,25900,25400,10983
|
|
20230801,092300,2226685900,25350,25450,25500,25350,2225
|
|
20230801,092200,2170107700,25450,25650,25700,25450,3762
|
|
20230801,092100,2073840750,25650,25650,25700,25500,4045
|
|
20230801,092000,1970210250,25700,25400,25700,25400,4629
|
|
20230801,091900,1851799150,25400,25500,25600,25250,3680
|
|
20230801,091800,1758369950,25600,25500,25600,25400,4679
|
|
20230801,091700,1639224750,25500,25550,25600,25350,7824
|
|
20230801,091600,1439569150,25550,25050,25550,25050,12125
|
|
20230801,091500,1131966650,25000,25100,25150,25000,1352
|
|
20230801,091400,1098102350,25100,25050,25250,25050,5380
|
|
20230801,091300,962729000,25000,25000,25050,24900,1686
|
|
20230801,091200,920595950,24900,24700,25050,24700,3823
|
|
20230801,091100,825324800,24700,24700,24700,24600,1722
|
|
20230801,091000,782881300,24800,24850,24950,24750,7145
|
|
20230801,090900,605106150,24800,24900,25000,24800,4077
|
|
20230801,090800,503503900,24900,24850,24950,24800,4805
|
|
20230801,090700,383885900,24800,24650,24850,24650,3064
|
|
20230801,090600,308082300,24650,24500,24700,24500,4010
|
|
20230801,090500,209599350,24500,24550,24550,24350,1559
|
|
20230801,090400,171454050,24500,24250,24500,24150,2311
|
|
20230801,090300,115084500,24250,24050,24300,24050,1344
|
|
20230801,090200,82557550,24100,23850,24100,23850,685
|
|
20230801,090100,66128900,23800,23650,23850,23650,663
|
|
20230801,090000,50357650,23650,23900,23900,23650,2100
|