707 lines
37 KiB
CSV
707 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,204400,5247126400,30400,30400,30400,30400,11765
|
|
20230803,204300,5247126400,30400,30400,30400,30400,0
|
|
20230803,204200,5247126400,30400,30400,30400,30400,0
|
|
20230803,204100,5247126400,30400,30400,30400,30400,0
|
|
20230803,204000,5247126400,30400,30400,30400,30400,0
|
|
20230803,203900,5247126400,30400,30400,30400,30400,0
|
|
20230803,203800,5247126400,30400,30400,30400,30400,0
|
|
20230803,203700,5247126400,30400,30400,30400,30400,0
|
|
20230803,203600,5247126400,30400,30400,30400,30400,0
|
|
20230803,203500,5247126400,30400,30400,30400,30400,0
|
|
20230803,203400,5247126400,30400,30400,30400,30400,0
|
|
20230803,203300,5247126400,30400,30400,30400,30400,0
|
|
20230803,203200,5247126400,30400,30400,30400,30400,0
|
|
20230803,203100,5247126400,30400,30400,30400,30400,0
|
|
20230803,203000,5247126400,30400,30400,30400,30400,0
|
|
20230803,202900,5247126400,30400,30400,30400,30400,0
|
|
20230803,202800,5247126400,30400,30400,30400,30400,0
|
|
20230803,202700,5247126400,30400,30400,30400,30400,0
|
|
20230803,202600,5247126400,30400,30400,30400,30400,0
|
|
20230803,202500,5247126400,30400,30400,30400,30400,0
|
|
20230803,202400,5247126400,30400,30400,30400,30400,0
|
|
20230803,202300,5247126400,30400,30400,30400,30400,0
|
|
20230803,202200,5247126400,30400,30400,30400,30400,0
|
|
20230803,202100,5247126400,30400,30400,30400,30400,0
|
|
20230803,202000,5247126400,30400,30400,30400,30400,0
|
|
20230803,201900,5247126400,30400,30400,30400,30400,0
|
|
20230803,201800,5247126400,30400,30400,30400,30400,0
|
|
20230803,201700,5247126400,30400,30400,30400,30400,0
|
|
20230803,201600,5247126400,30400,30400,30400,30400,0
|
|
20230803,201500,5247126400,30400,30400,30400,30400,0
|
|
20230803,201400,5247126400,30400,30400,30400,30400,11765
|
|
20230803,201300,5247126400,30400,30400,30400,30400,0
|
|
20230803,201200,5247126400,30400,30400,30400,30400,0
|
|
20230803,201100,5247126400,30400,30400,30400,30400,0
|
|
20230803,201000,5247126400,30400,30400,30400,30400,0
|
|
20230803,200900,5247126400,30400,30400,30400,30400,0
|
|
20230803,200800,5247126400,30400,30400,30400,30400,0
|
|
20230803,200700,5247126400,30400,30400,30400,30400,0
|
|
20230803,200600,5247126400,30400,30400,30400,30400,0
|
|
20230803,200500,5247126400,30400,30400,30400,30400,0
|
|
20230803,200400,5247126400,30400,30400,30400,30400,0
|
|
20230803,200300,5247126400,30400,30400,30400,30400,0
|
|
20230803,200200,5247126400,30400,30400,30400,30400,0
|
|
20230803,200100,5247126400,30400,30400,30400,30400,0
|
|
20230803,200000,5247126400,30400,30400,30400,30400,0
|
|
20230803,195900,5247126400,30400,30400,30400,30400,0
|
|
20230803,195800,5247126400,30400,30400,30400,30400,0
|
|
20230803,195700,5247126400,30400,30400,30400,30400,0
|
|
20230803,195600,5247126400,30400,30400,30400,30400,0
|
|
20230803,195500,5247126400,30400,30400,30400,30400,0
|
|
20230803,195400,5247126400,30400,30400,30400,30400,0
|
|
20230803,195300,5247126400,30400,30400,30400,30400,0
|
|
20230803,195200,5247126400,30400,30400,30400,30400,0
|
|
20230803,195100,5247126400,30400,30400,30400,30400,0
|
|
20230803,195000,5247126400,30400,30400,30400,30400,0
|
|
20230803,194900,5247126400,30400,30400,30400,30400,0
|
|
20230803,194800,5247126400,30400,30400,30400,30400,0
|
|
20230803,194700,5247126400,30400,30400,30400,30400,0
|
|
20230803,194600,5247126400,30400,30400,30400,30400,0
|
|
20230803,194500,5247126400,30400,30400,30400,30400,0
|
|
20230803,194400,5247126400,30400,30400,30400,30400,11765
|
|
20230803,194300,5247126400,30400,30400,30400,30400,0
|
|
20230803,194200,5247126400,30400,30400,30400,30400,0
|
|
20230803,194100,5247126400,30400,30400,30400,30400,0
|
|
20230803,194000,5247126400,30400,30400,30400,30400,0
|
|
20230803,193900,5247126400,30400,30400,30400,30400,0
|
|
20230803,193800,5247126400,30400,30400,30400,30400,0
|
|
20230803,193700,5247126400,30400,30400,30400,30400,0
|
|
20230803,193600,5247126400,30400,30400,30400,30400,0
|
|
20230803,193500,5247126400,30400,30400,30400,30400,0
|
|
20230803,193400,5247126400,30400,30400,30400,30400,0
|
|
20230803,193300,5247126400,30400,30400,30400,30400,0
|
|
20230803,193200,5247126400,30400,30400,30400,30400,0
|
|
20230803,193100,5247126400,30400,30400,30400,30400,0
|
|
20230803,193000,5247126400,30400,30400,30400,30400,0
|
|
20230803,192900,5247126400,30400,30400,30400,30400,0
|
|
20230803,192800,5247126400,30400,30400,30400,30400,0
|
|
20230803,192700,5247126400,30400,30400,30400,30400,0
|
|
20230803,192600,5247126400,30400,30400,30400,30400,0
|
|
20230803,192500,5247126400,30400,30400,30400,30400,0
|
|
20230803,192400,5247126400,30400,30400,30400,30400,0
|
|
20230803,192300,5247126400,30400,30400,30400,30400,0
|
|
20230803,192200,5247126400,30400,30400,30400,30400,0
|
|
20230803,192100,5247126400,30400,30400,30400,30400,0
|
|
20230803,192000,5247126400,30400,30400,30400,30400,0
|
|
20230803,191900,5247126400,30400,30400,30400,30400,0
|
|
20230803,191800,5247126400,30400,30400,30400,30400,0
|
|
20230803,191700,5247126400,30400,30400,30400,30400,0
|
|
20230803,191600,5247126400,30400,30400,30400,30400,0
|
|
20230803,191500,5247126400,30400,30400,30400,30400,0
|
|
20230803,191400,5247126400,30400,30400,30400,30400,11765
|
|
20230803,191300,5247126400,30400,30400,30400,30400,0
|
|
20230803,191200,5247126400,30400,30400,30400,30400,0
|
|
20230803,191100,5247126400,30400,30400,30400,30400,0
|
|
20230803,191000,5247126400,30400,30400,30400,30400,0
|
|
20230803,190900,5247126400,30400,30400,30400,30400,0
|
|
20230803,190800,5247126400,30400,30400,30400,30400,0
|
|
20230803,190700,5247126400,30400,30400,30400,30400,0
|
|
20230803,190600,5247126400,30400,30400,30400,30400,0
|
|
20230803,190500,5247126400,30400,30400,30400,30400,0
|
|
20230803,190400,5247126400,30400,30400,30400,30400,0
|
|
20230803,190300,5247126400,30400,30400,30400,30400,0
|
|
20230803,190200,5247126400,30400,30400,30400,30400,0
|
|
20230803,190100,5247126400,30400,30400,30400,30400,0
|
|
20230803,190000,5247126400,30400,30400,30400,30400,0
|
|
20230803,185900,5247126400,30400,30400,30400,30400,0
|
|
20230803,185800,5247126400,30400,30400,30400,30400,0
|
|
20230803,185700,5247126400,30400,30400,30400,30400,0
|
|
20230803,185600,5247126400,30400,30400,30400,30400,0
|
|
20230803,185500,5247126400,30400,30400,30400,30400,0
|
|
20230803,185400,5247126400,30400,30400,30400,30400,0
|
|
20230803,185300,5247126400,30400,30400,30400,30400,0
|
|
20230803,185200,5247126400,30400,30400,30400,30400,0
|
|
20230803,185100,5247126400,30400,30400,30400,30400,0
|
|
20230803,185000,5247126400,30400,30400,30400,30400,0
|
|
20230803,184900,5247126400,30400,30400,30400,30400,0
|
|
20230803,184800,5247126400,30400,30400,30400,30400,0
|
|
20230803,184700,5247126400,30400,30400,30400,30400,0
|
|
20230803,184600,5247126400,30400,30400,30400,30400,0
|
|
20230803,184500,5247126400,30400,30400,30400,30400,0
|
|
20230803,184400,5247126400,30400,30400,30400,30400,11765
|
|
20230803,184300,5247126400,30400,30400,30400,30400,0
|
|
20230803,184200,5247126400,30400,30400,30400,30400,0
|
|
20230803,184100,5247126400,30400,30400,30400,30400,0
|
|
20230803,184000,5247126400,30400,30400,30400,30400,0
|
|
20230803,183900,5247126400,30400,30400,30400,30400,0
|
|
20230803,183800,5247126400,30400,30400,30400,30400,0
|
|
20230803,183700,5247126400,30400,30400,30400,30400,0
|
|
20230803,183600,5247126400,30400,30400,30400,30400,0
|
|
20230803,183500,5247126400,30400,30400,30400,30400,0
|
|
20230803,183400,5247126400,30400,30400,30400,30400,0
|
|
20230803,183300,5247126400,30400,30400,30400,30400,0
|
|
20230803,183200,5247126400,30400,30400,30400,30400,0
|
|
20230803,183100,5247126400,30400,30400,30400,30400,0
|
|
20230803,183000,5247126400,30400,30400,30400,30400,0
|
|
20230803,182900,5247126400,30400,30400,30400,30400,0
|
|
20230803,182800,5247126400,30400,30400,30400,30400,0
|
|
20230803,182700,5247126400,30400,30400,30400,30400,0
|
|
20230803,182600,5247126400,30400,30400,30400,30400,0
|
|
20230803,182500,5247126400,30400,30400,30400,30400,0
|
|
20230803,182400,5247126400,30400,30400,30400,30400,0
|
|
20230803,182300,5247126400,30400,30400,30400,30400,0
|
|
20230803,182200,5247126400,30400,30400,30400,30400,0
|
|
20230803,182100,5247126400,30400,30400,30400,30400,0
|
|
20230803,182000,5247126400,30400,30400,30400,30400,0
|
|
20230803,181900,5247126400,30400,30400,30400,30400,0
|
|
20230803,181800,5247126400,30400,30400,30400,30400,0
|
|
20230803,181700,5247126400,30400,30400,30400,30400,0
|
|
20230803,181600,5247126400,30400,30400,30400,30400,0
|
|
20230803,181500,5247126400,30400,30400,30400,30400,0
|
|
20230803,181400,5247126400,30400,30400,30400,30400,11765
|
|
20230803,181300,5247126400,30400,30400,30400,30400,0
|
|
20230803,181200,5247126400,30400,30400,30400,30400,0
|
|
20230803,181100,5247126400,30400,30400,30400,30400,0
|
|
20230803,181000,5247126400,30400,30400,30400,30400,0
|
|
20230803,180900,5247126400,30400,30400,30400,30400,0
|
|
20230803,180800,5247126400,30400,30400,30400,30400,0
|
|
20230803,180700,5247126400,30400,30400,30400,30400,0
|
|
20230803,180600,5247126400,30400,30400,30400,30400,0
|
|
20230803,180500,5247126400,30400,30400,30400,30400,0
|
|
20230803,180400,5247126400,30400,30400,30400,30400,0
|
|
20230803,180300,5247126400,30400,30400,30400,30400,0
|
|
20230803,180200,5247126400,30400,30400,30400,30400,0
|
|
20230803,180100,5247126400,30400,30400,30400,30400,0
|
|
20230803,180000,5247126400,30400,30400,30400,30400,0
|
|
20230803,175900,5247126400,30400,30400,30400,30400,0
|
|
20230803,175800,5247126400,30400,30400,30400,30400,0
|
|
20230803,175700,5247126400,30400,30400,30400,30400,0
|
|
20230803,175600,5247126400,30400,30400,30400,30400,0
|
|
20230803,175500,5247126400,30400,30400,30400,30400,0
|
|
20230803,175400,5247126400,30400,30400,30400,30400,0
|
|
20230803,175300,5247126400,30400,30400,30400,30400,0
|
|
20230803,175200,5247126400,30400,30400,30400,30400,0
|
|
20230803,175100,5247126400,30400,30400,30400,30400,0
|
|
20230803,175000,5247126400,30400,30400,30400,30400,0
|
|
20230803,174900,5247126400,30400,30400,30400,30400,0
|
|
20230803,174800,5247126400,30400,30400,30400,30400,0
|
|
20230803,174700,5247126400,30400,30400,30400,30400,0
|
|
20230803,174600,5247126400,30400,30400,30400,30400,0
|
|
20230803,174500,5247126400,30400,30400,30400,30400,0
|
|
20230803,174400,5247126400,30400,30400,30400,30400,11765
|
|
20230803,174300,5247126400,30400,30400,30400,30400,0
|
|
20230803,174200,5247126400,30400,30400,30400,30400,0
|
|
20230803,174100,5247126400,30400,30400,30400,30400,0
|
|
20230803,174000,5247126400,30400,30400,30400,30400,0
|
|
20230803,173900,5247126400,30400,30400,30400,30400,0
|
|
20230803,173800,5247126400,30400,30400,30400,30400,0
|
|
20230803,173700,5247126400,30400,30400,30400,30400,0
|
|
20230803,173600,5247126400,30400,30400,30400,30400,0
|
|
20230803,173500,5247126400,30400,30400,30400,30400,0
|
|
20230803,173400,5247126400,30400,30400,30400,30400,0
|
|
20230803,173300,5247126400,30400,30400,30400,30400,0
|
|
20230803,173200,5247126400,30400,30400,30400,30400,0
|
|
20230803,173100,5247126400,30400,30400,30400,30400,0
|
|
20230803,173000,5247126400,30400,30400,30400,30400,0
|
|
20230803,172900,5247126400,30400,30400,30400,30400,0
|
|
20230803,172800,5247126400,30400,30400,30400,30400,0
|
|
20230803,172700,5247126400,30400,30400,30400,30400,0
|
|
20230803,172600,5247126400,30400,30400,30400,30400,0
|
|
20230803,172500,5247126400,30400,30400,30400,30400,0
|
|
20230803,172400,5247126400,30400,30400,30400,30400,0
|
|
20230803,172300,5247126400,30400,30400,30400,30400,0
|
|
20230803,172200,5247126400,30400,30400,30400,30400,0
|
|
20230803,172100,5247126400,30400,30400,30400,30400,0
|
|
20230803,172000,5247126400,30400,30400,30400,30400,0
|
|
20230803,171900,5247126400,30400,30400,30400,30400,0
|
|
20230803,171800,5247126400,30400,30400,30400,30400,0
|
|
20230803,171700,5247126400,30400,30400,30400,30400,0
|
|
20230803,171600,5247126400,30400,30400,30400,30400,0
|
|
20230803,171500,5247126400,30400,30400,30400,30400,0
|
|
20230803,171400,5247126400,30400,30400,30400,30400,11765
|
|
20230803,171300,5247126400,30400,30400,30400,30400,0
|
|
20230803,171200,5247126400,30400,30400,30400,30400,0
|
|
20230803,171100,5247126400,30400,30400,30400,30400,0
|
|
20230803,171000,5247126400,30400,30400,30400,30400,0
|
|
20230803,170900,5247126400,30400,30400,30400,30400,0
|
|
20230803,170800,5247126400,30400,30400,30400,30400,0
|
|
20230803,170700,5247126400,30400,30400,30400,30400,0
|
|
20230803,170600,5247126400,30400,30400,30400,30400,0
|
|
20230803,170500,5247126400,30400,30400,30400,30400,0
|
|
20230803,170400,5247126400,30400,30400,30400,30400,0
|
|
20230803,170300,5247126400,30400,30400,30400,30400,0
|
|
20230803,170200,5247126400,30400,30400,30400,30400,0
|
|
20230803,170100,5247126400,30400,30400,30400,30400,0
|
|
20230803,170000,5247126400,30400,30400,30400,30400,0
|
|
20230803,165900,5247126400,30400,30400,30400,30400,0
|
|
20230803,165800,5247126400,30400,30400,30400,30400,0
|
|
20230803,165700,5247126400,30400,30400,30400,30400,0
|
|
20230803,165600,5247126400,30400,30400,30400,30400,0
|
|
20230803,165500,5247126400,30400,30400,30400,30400,0
|
|
20230803,165400,5247126400,30400,30400,30400,30400,0
|
|
20230803,165300,5247126400,30400,30400,30400,30400,0
|
|
20230803,165200,5247126400,30400,30400,30400,30400,0
|
|
20230803,165100,5247126400,30400,30400,30400,30400,0
|
|
20230803,165000,5247126400,30400,30400,30400,30400,0
|
|
20230803,164900,5247126400,30400,30400,30400,30400,0
|
|
20230803,164800,5247126400,30400,30400,30400,30400,0
|
|
20230803,164700,5247126400,30400,30400,30400,30400,0
|
|
20230803,164600,5247126400,30400,30400,30400,30400,0
|
|
20230803,164500,5247126400,30400,30400,30400,30400,0
|
|
20230803,164400,5247126400,30400,30400,30400,30400,11765
|
|
20230803,164300,5247126400,30400,30400,30400,30400,0
|
|
20230803,164200,5247126400,30400,30400,30400,30400,0
|
|
20230803,164100,5247126400,30400,30400,30400,30400,0
|
|
20230803,164000,5247126400,30400,30400,30400,30400,0
|
|
20230803,163900,5247126400,30400,30400,30400,30400,0
|
|
20230803,163800,5247126400,30400,30400,30400,30400,0
|
|
20230803,163700,5247126400,30400,30400,30400,30400,0
|
|
20230803,163600,5247126400,30400,30400,30400,30400,0
|
|
20230803,163500,5247126400,30400,30400,30400,30400,0
|
|
20230803,163400,5247126400,30400,30400,30400,30400,0
|
|
20230803,163300,5247126400,30400,30400,30400,30400,0
|
|
20230803,163200,5247126400,30400,30400,30400,30400,0
|
|
20230803,163100,5247126400,30400,30400,30400,30400,0
|
|
20230803,163000,5247126400,30400,30400,30400,30400,0
|
|
20230803,162900,5247126400,30400,30400,30400,30400,0
|
|
20230803,162800,5247126400,30400,30400,30400,30400,0
|
|
20230803,162700,5247126400,30400,30400,30400,30400,0
|
|
20230803,162600,5247126400,30400,30400,30400,30400,0
|
|
20230803,162500,5247126400,30400,30400,30400,30400,0
|
|
20230803,162400,5247126400,30400,30400,30400,30400,0
|
|
20230803,162300,5247126400,30400,30400,30400,30400,0
|
|
20230803,162200,5247126400,30400,30400,30400,30400,0
|
|
20230803,162100,5247126400,30400,30400,30400,30400,0
|
|
20230803,162000,5247126400,30400,30400,30400,30400,0
|
|
20230803,161900,5247126400,30400,30400,30400,30400,0
|
|
20230803,161800,5247126400,30400,30400,30400,30400,0
|
|
20230803,161700,5247126400,30400,30400,30400,30400,0
|
|
20230803,161600,5247126400,30400,30400,30400,30400,0
|
|
20230803,161500,5247126400,30400,30400,30400,30400,0
|
|
20230803,161400,5247126400,30400,30400,30400,30400,11765
|
|
20230803,161300,5247126400,30400,30400,30400,30400,0
|
|
20230803,161200,5247126400,30400,30400,30400,30400,0
|
|
20230803,161100,5247126400,30400,30400,30400,30400,0
|
|
20230803,161000,5247126400,30400,30400,30400,30400,0
|
|
20230803,160900,5247126400,30400,30400,30400,30400,0
|
|
20230803,160800,5247126400,30400,30400,30400,30400,0
|
|
20230803,160700,5247126400,30400,30400,30400,30400,0
|
|
20230803,160600,5247126400,30400,30400,30400,30400,0
|
|
20230803,160500,5247126400,30400,30400,30400,30400,0
|
|
20230803,160400,5247126400,30400,30400,30400,30400,0
|
|
20230803,160300,5247126400,30400,30400,30400,30400,0
|
|
20230803,160200,5247126400,30400,30400,30400,30400,0
|
|
20230803,160100,5247126400,30400,30400,30400,30400,0
|
|
20230803,160000,5247126400,30400,30400,30400,30400,0
|
|
20230803,155900,5247126400,30400,30400,30400,30400,0
|
|
20230803,155800,5247126400,30400,30400,30400,30400,0
|
|
20230803,155700,5247126400,30400,30400,30400,30400,0
|
|
20230803,155600,5247126400,30400,30400,30400,30400,0
|
|
20230803,155500,5247126400,30400,30400,30400,30400,0
|
|
20230803,155400,5247126400,30400,30400,30400,30400,0
|
|
20230803,155300,5247126400,30400,30400,30400,30400,0
|
|
20230803,155200,5247126400,30400,30400,30400,30400,0
|
|
20230803,155100,5247126400,30400,30400,30400,30400,0
|
|
20230803,155000,5247126400,30400,30400,30400,30400,0
|
|
20230803,154900,5247126400,30400,30400,30400,30400,0
|
|
20230803,154800,5247126400,30400,30400,30400,30400,0
|
|
20230803,154700,5247126400,30400,30400,30400,30400,0
|
|
20230803,154600,5247126400,30400,30400,30400,30400,0
|
|
20230803,154500,5247126400,30400,30400,30400,30400,0
|
|
20230803,154400,5247126400,30400,30400,30400,30400,11765
|
|
20230803,154300,5247126400,30400,30400,30400,30400,0
|
|
20230803,154200,5247126400,30400,30400,30400,30400,0
|
|
20230803,154100,5247126400,30400,30400,30400,30400,0
|
|
20230803,154000,5247126400,30400,30400,30400,30400,0
|
|
20230803,153900,5247126400,30400,30400,30400,30400,0
|
|
20230803,153800,5247126400,30400,30400,30400,30400,0
|
|
20230803,153700,5247126400,30400,30400,30400,30400,0
|
|
20230803,153600,5247126400,30400,30400,30400,30400,0
|
|
20230803,153500,5247126400,30400,30400,30400,30400,0
|
|
20230803,153400,5247126400,30400,30400,30400,30400,0
|
|
20230803,153300,5247126400,30400,30400,30400,30400,0
|
|
20230803,153200,5247126400,30400,30400,30400,30400,0
|
|
20230803,153100,5247126400,30400,30400,30400,30400,0
|
|
20230803,153000,5247126400,30400,30400,30400,30400,11765
|
|
20230803,152900,4889470400,30350,30350,30350,30350,0
|
|
20230803,152800,4889470400,30350,30350,30350,30350,0
|
|
20230803,152700,4889470400,30350,30350,30350,30350,0
|
|
20230803,152600,4889470400,30350,30350,30350,30350,0
|
|
20230803,152500,4889470400,30350,30350,30350,30350,0
|
|
20230803,152400,4889470400,30350,30350,30350,30350,0
|
|
20230803,152300,4889470400,30350,30350,30350,30350,0
|
|
20230803,152200,4889470400,30350,30350,30350,30350,0
|
|
20230803,152100,4889470400,30350,30350,30350,30350,0
|
|
20230803,152000,4889470400,30350,30350,30350,30350,0
|
|
20230803,151900,4889470400,30350,30350,30450,30350,598
|
|
20230803,151800,4871279850,30400,30400,30400,30350,565
|
|
20230803,151700,4854104550,30350,30300,30400,30300,332
|
|
20230803,151600,4844016200,30350,30250,30350,30250,2390
|
|
20230803,151500,4771538700,30250,30250,30300,30250,25
|
|
20230803,151400,4770781900,30300,30300,30350,30300,1262
|
|
20230803,151300,4732540550,30300,30350,30350,30300,156
|
|
20230803,151200,4727810800,30350,30300,30350,30300,49
|
|
20230803,151100,4726325250,30300,30300,30350,30300,119
|
|
20230803,151000,4722716500,30300,30300,30350,30300,23
|
|
20230803,150900,4722019450,30300,30300,30350,30300,298
|
|
20230803,150800,4712986250,30300,30350,30350,30300,41
|
|
20230803,150700,4711743000,30350,30350,30350,30350,2
|
|
20230803,150600,4711682300,30350,30350,30350,30300,106
|
|
20230803,150500,4708467000,30350,30300,30350,30300,23
|
|
20230803,150400,4707770050,30350,30350,30350,30350,16
|
|
20230803,150300,4707284450,30350,30350,30350,30300,21
|
|
20230803,150200,4706647900,30350,30300,30350,30300,35
|
|
20230803,150100,4705586750,30350,30300,30350,30300,24
|
|
20230803,150000,4704858500,30350,30300,30350,30300,28
|
|
20230803,145900,4704009600,30300,30350,30350,30300,18
|
|
20230803,145800,4703463650,30300,30350,30350,30300,167
|
|
20230803,145700,4698396000,30350,30350,30400,30350,217
|
|
20230803,145600,4691809500,30350,30400,30400,30350,110
|
|
20230803,145500,4688468500,30350,30400,30400,30350,60
|
|
20230803,145400,4686645700,30350,30350,30400,30350,58
|
|
20230803,145300,4684883600,30350,30350,30400,30350,23
|
|
20230803,145200,4684185000,30350,30350,30350,30350,128
|
|
20230803,145100,4680300200,30400,30350,30400,30350,531
|
|
20230803,145000,4664183850,30350,30400,30400,30350,235
|
|
20230803,144900,4657040450,30350,30350,30400,30350,72
|
|
20230803,144800,4654852950,30400,30400,30400,30350,257
|
|
20230803,144700,4647040500,30350,30350,30400,30350,86
|
|
20230803,144600,4644427500,30350,30400,30400,30350,188
|
|
20230803,144500,4638713600,30350,30400,30400,30350,35
|
|
20230803,144400,4637650800,30400,30400,30400,30350,93
|
|
20230803,144300,4634824900,30350,30350,30400,30350,48
|
|
20230803,144200,4633366800,30350,30300,30400,30300,2295
|
|
20230803,144100,4563713650,30300,30300,30300,30250,520
|
|
20230803,144000,4547957700,30300,30300,30300,30300,627
|
|
20230803,143900,4528959600,30300,30400,30450,30300,2587
|
|
20230803,143800,4450458300,30400,30400,30450,30400,177
|
|
20230803,143700,4445076300,30400,30400,30450,30400,114
|
|
20230803,143600,4441605200,30450,30500,30500,30400,1279
|
|
20230803,143500,4402663950,30500,30500,30500,30450,94
|
|
20230803,143400,4399798100,30450,30500,30500,30450,51
|
|
20230803,143300,4398242650,30450,30450,30500,30450,229
|
|
20230803,143200,4391266650,30450,30500,30500,30450,57
|
|
20230803,143100,4389529350,30500,30500,30500,30500,96
|
|
20230803,143000,4386601350,30450,30500,30500,30450,80
|
|
20230803,142900,4384162700,30500,30450,30500,30450,37
|
|
20230803,142800,4383035000,30450,30500,30500,30450,143
|
|
20230803,142700,4378676500,30450,30500,30500,30450,41
|
|
20230803,142600,4377427250,30500,30500,30500,30500,107
|
|
20230803,142500,4374163750,30450,30500,30500,30450,61
|
|
20230803,142400,4372304700,30500,30450,30500,30450,106
|
|
20230803,142300,4369073250,30450,30450,30500,30450,659
|
|
20230803,142200,4349003250,30450,30400,30450,30400,543
|
|
20230803,142100,4332495750,30400,30350,30400,30350,64
|
|
20230803,142000,4330551250,30350,30400,30400,30350,14
|
|
20230803,141900,4330125800,30400,30300,30400,30300,183
|
|
20230803,141800,4324571750,30300,30400,30400,30300,120
|
|
20230803,141700,4320928800,30400,30350,30400,30350,408
|
|
20230803,141600,4308545650,30350,30400,30400,30350,33
|
|
20230803,141500,4307543300,30350,30350,30400,30350,230
|
|
20230803,141400,4300562100,30350,30400,30400,30350,139
|
|
20230803,141300,4296336700,30350,30350,30350,30350,92
|
|
20230803,141200,4293544500,30400,30400,30400,30350,86
|
|
20230803,141100,4290931350,30350,30400,30400,30350,28
|
|
20230803,141000,4290081000,30400,30400,30400,30400,100
|
|
20230803,140900,4287041000,30350,30300,30350,30300,37
|
|
20230803,140800,4285918550,30350,30350,30400,30300,1837
|
|
20230803,140700,4230219550,30350,30350,30350,30300,240
|
|
20230803,140600,4222935700,30350,30300,30350,30300,180
|
|
20230803,140500,4217473000,30300,30300,30350,30300,35
|
|
20230803,140400,4216411300,30300,30350,30350,30300,46
|
|
20230803,140300,4215015300,30350,30350,30350,30300,299
|
|
20230803,140200,4205950900,30350,30350,30350,30300,52
|
|
20230803,140100,4204373350,30350,30350,30350,30300,24
|
|
20230803,140000,4203645000,30350,30350,30350,30300,35
|
|
20230803,135900,4202583100,30300,30300,30350,30300,108
|
|
20230803,135800,4199305950,30350,30300,30350,30300,111
|
|
20230803,135700,4195942150,30300,30350,30350,30300,145
|
|
20230803,135600,4191548350,30350,30350,30350,30300,59
|
|
20230803,135500,4189757750,30300,30300,30350,30300,103
|
|
20230803,135400,4186636050,30350,30350,30350,30300,68
|
|
20230803,135300,4184572600,30300,30250,30350,30250,882
|
|
20230803,135200,4157876750,30300,30300,30300,30250,648
|
|
20230803,135100,4138272950,30250,30300,30300,30250,23
|
|
20230803,135000,4137576100,30300,30300,30300,30300,56
|
|
20230803,134900,4135879300,30300,30250,30300,30250,49
|
|
20230803,134800,4134395250,30250,30300,30300,30250,167
|
|
20230803,134700,4129335200,30300,30300,30350,30300,164
|
|
20230803,134600,4124364800,30350,30350,30350,30350,40
|
|
20230803,134500,4123150800,30300,30350,30350,30300,45
|
|
20230803,134400,4121786100,30300,30350,30350,30300,50
|
|
20230803,134300,4120269500,30350,30300,30350,30300,56
|
|
20230803,134200,4118570150,30300,30300,30350,30250,44
|
|
20230803,134100,4117236500,30300,30300,30300,30300,26
|
|
20230803,134000,4116448700,30300,30250,30300,30250,35
|
|
20230803,133900,4115388250,30250,30250,30250,30250,212
|
|
20230803,133800,4108975250,30300,30300,30300,30250,51
|
|
20230803,133700,4107430950,30300,30300,30350,30300,2057
|
|
20230803,133600,4045097550,30250,30250,30300,30250,50
|
|
20230803,133500,4043584200,30250,30300,30300,30250,32
|
|
20230803,133400,4042615150,30300,30300,30300,30250,773
|
|
20230803,133300,4019230250,30300,30300,30300,30250,53
|
|
20230803,133200,4017624450,30300,30300,30300,30250,37
|
|
20230803,133100,4016503900,30250,30250,30300,30250,820
|
|
20230803,133000,3991697100,30250,30300,30300,30250,124
|
|
20230803,132900,3987942400,30200,30200,30200,30200,14
|
|
20230803,132800,3987519600,30250,30250,30250,30200,143
|
|
20230803,132700,3983193900,30250,30200,30250,30200,250
|
|
20230803,132600,3975631450,30200,30250,30250,30200,2025
|
|
20230803,132500,3914467050,30250,30300,30300,30250,80
|
|
20230803,132400,3912045850,30300,30300,30300,30250,123
|
|
20230803,132300,3908323750,30300,30300,30300,30250,484
|
|
20230803,132200,3893663150,30250,30300,30300,30250,215
|
|
20230803,132100,3887149150,30250,30300,30300,30250,2439
|
|
20230803,132000,3813359150,30300,30300,30300,30300,57
|
|
20230803,131900,3811632050,30250,30250,30250,30250,14
|
|
20230803,131800,3811208550,30300,30300,30300,30300,185
|
|
20230803,131700,3805603050,30300,30250,30300,30250,142
|
|
20230803,131600,3801302550,30300,30250,30300,30250,53
|
|
20230803,131500,3799697150,30250,30250,30300,30250,199
|
|
20230803,131400,3793668500,30300,30300,30300,30300,72
|
|
20230803,131300,3791486900,30300,30250,30300,30250,231
|
|
20230803,131200,3784498700,30200,30250,30250,30200,29
|
|
20230803,131100,3783622000,30250,30200,30250,30200,54
|
|
20230803,131000,3781990950,30300,30250,30300,30200,2294
|
|
20230803,130900,3712693200,30200,30250,30250,30200,40
|
|
20230803,130800,3711483750,30250,30250,30250,30200,31
|
|
20230803,130700,3710546050,30250,30250,30250,30250,30
|
|
20230803,130600,3709638550,30250,30200,30250,30200,36
|
|
20230803,130500,3708549650,30200,30250,30250,30200,68
|
|
20230803,130400,3706493150,30250,30250,30250,30250,13
|
|
20230803,130300,3706099900,30200,30250,30250,30200,19
|
|
20230803,130200,3705525200,30250,30250,30250,30200,217
|
|
20230803,130100,3698961450,30250,30200,30250,30200,5
|
|
20230803,130000,3698810250,30200,30300,30300,30200,2587
|
|
20230803,125900,3620636800,30250,30300,30300,30250,44
|
|
20230803,125800,3619304200,30300,30300,30300,30250,44
|
|
20230803,125700,3617971500,30300,30300,30300,30300,36
|
|
20230803,125600,3616880700,30250,30300,30300,30250,37
|
|
20230803,125500,3615760150,30250,30250,30300,30250,48
|
|
20230803,125400,3614306350,30250,30300,30300,30250,19
|
|
20230803,125300,3613730700,30300,30300,30300,30300,50
|
|
20230803,125200,3612215700,30300,30300,30300,30250,58
|
|
20230803,125100,3610459850,30250,30300,30300,30250,45
|
|
20230803,125000,3609097350,30300,30300,30300,30250,35
|
|
20230803,124900,3608036900,30250,30300,30300,30250,30
|
|
20230803,124800,3607128900,30300,30300,30300,30300,46
|
|
20230803,124700,3605735100,30250,30250,30250,30250,86
|
|
20230803,124600,3603133600,30250,30250,30250,30250,107
|
|
20230803,124500,3599896850,30250,30300,30300,30250,33
|
|
20230803,124400,3598898050,30300,30250,30300,30250,122
|
|
20230803,124300,3595206150,30250,30250,30250,30200,32
|
|
20230803,124200,3594238200,30250,30250,30250,30200,34
|
|
20230803,124100,3593210200,30250,30200,30250,30200,18
|
|
20230803,124000,3592665800,30200,30200,30200,30200,4
|
|
20230803,123900,3592545000,30200,30200,30200,30200,62
|
|
20230803,123800,3590672600,30200,30200,30200,30200,14
|
|
20230803,123700,3590249800,30200,30200,30200,30200,142
|
|
20230803,123600,3585961400,30200,30200,30200,30150,5734
|
|
20230803,123500,3413020650,30200,30250,30250,30200,151
|
|
20230803,123400,3408459150,30250,30200,30250,30200,15
|
|
20230803,123300,3408005450,30200,30200,30200,30200,0
|
|
20230803,123200,3408005450,30200,30200,30200,30200,564
|
|
20230803,123100,3390972650,30200,30250,30250,30200,65
|
|
20230803,123000,3389006450,30250,30250,30250,30200,60
|
|
20230803,122900,3387191950,30200,30250,30250,30200,25
|
|
20230803,122800,3386436250,30250,30250,30250,30250,39
|
|
20230803,122700,3385256500,30250,30250,30250,30200,34
|
|
20230803,122600,3384228050,30200,30200,30250,30200,57
|
|
20230803,122500,3382506600,30250,30250,30250,30200,67
|
|
20230803,122400,3380479900,30250,30300,30300,30250,180
|
|
20230803,122300,3375033900,30300,30250,30300,30250,34
|
|
20230803,122200,3374004200,30200,30250,30250,30200,56
|
|
20230803,122100,3372310750,30250,30250,30250,30250,31
|
|
20230803,122000,3371373000,30250,30250,30250,30200,66
|
|
20230803,121900,3369378050,30250,30200,30250,30200,70
|
|
20230803,121800,3367261300,30200,30250,30250,30200,208
|
|
20230803,121700,3360976250,30250,30250,30250,30250,37
|
|
20230803,121600,3359857000,30200,30200,30250,30200,275
|
|
20230803,121500,3351548750,30200,30200,30250,30200,103
|
|
20230803,121400,3348437450,30200,30200,30250,30200,181
|
|
20230803,121300,3342970050,30200,30250,30250,30200,46
|
|
20230803,121200,3341579500,30200,30250,30250,30200,40
|
|
20230803,121100,3340370000,30250,30250,30250,30200,18
|
|
20230803,121000,3339825550,30250,30250,30250,30250,66
|
|
20230803,120900,3337829050,30250,30200,30250,30200,127
|
|
20230803,120800,3333989850,30250,30200,30250,30200,266
|
|
20230803,120700,3325956050,30200,30200,30200,30150,93
|
|
20230803,120600,3323147500,30150,30150,30200,30150,68
|
|
20230803,120500,3321094700,30200,30200,30200,30200,82
|
|
20230803,120400,3318618300,30200,30200,30200,30150,232
|
|
20230803,120300,3311611950,30150,30150,30150,30150,622
|
|
20230803,120200,3292858650,30100,30150,30150,30100,18
|
|
20230803,120100,3292316500,30150,30150,30150,30150,802
|
|
20230803,120000,3268136200,30150,30150,30200,30100,2518
|
|
20230803,115900,3192227750,30200,30200,30200,30100,2617
|
|
20230803,115800,3113290100,30250,30150,30250,30150,253
|
|
20230803,115700,3105649250,30150,30100,30150,30100,8065
|
|
20230803,115600,2862884150,30100,30050,30100,30050,23
|
|
20230803,115500,2862192350,30100,30050,30100,30050,39
|
|
20230803,115400,2861018550,30100,30100,30100,30100,19
|
|
20230803,115300,2860446650,30100,30050,30100,30050,53
|
|
20230803,115200,2858851400,30050,30100,30100,30050,42
|
|
20230803,115100,2857587700,30100,30100,30100,30100,33
|
|
20230803,115000,2856594400,30050,30000,30050,30000,579
|
|
20230803,114900,2839195550,30000,30000,30050,30000,58
|
|
20230803,114800,2837453300,30000,30050,30050,30000,365
|
|
20230803,114700,2826485150,30050,30050,30100,30050,149
|
|
20230803,114600,2822005900,30050,30050,30050,30050,72
|
|
20230803,114500,2819842300,30050,30050,30100,30050,187
|
|
20230803,114400,2814222200,30050,30050,30050,30050,25
|
|
20230803,114300,2813470950,30050,30050,30100,30050,554
|
|
20230803,114200,2796819750,30050,30100,30100,30050,58
|
|
20230803,114100,2795075400,30050,30050,30100,30050,35
|
|
20230803,114000,2794022250,30100,30050,30100,30050,417
|
|
20230803,113900,2781489250,30100,30100,30100,30050,2864
|
|
20230803,113800,2695424550,30050,30100,30100,30050,48
|
|
20230803,113700,2693980000,30100,30050,30100,30050,190
|
|
20230803,113600,2688263900,30050,30100,30100,30050,2700
|
|
20230803,113500,2607006050,30100,30100,30150,30100,63
|
|
20230803,113400,2605108900,30100,30100,30150,30100,16
|
|
20230803,113300,2604626700,30100,30200,30200,30100,1439
|
|
20230803,113200,2561240350,30200,30150,30200,30150,142
|
|
20230803,113100,2556958400,30150,30200,30200,30150,35
|
|
20230803,113000,2555901750,30200,30150,30200,30150,34
|
|
20230803,112900,2554875150,30150,30200,30200,30150,55
|
|
20230803,112800,2553214850,30150,30150,30150,30150,49
|
|
20230803,112700,2551737500,30200,30200,30200,30150,543
|
|
20230803,112600,2535343900,30200,30200,30200,30150,55
|
|
20230803,112500,2533683900,30150,30150,30200,30150,141
|
|
20230803,112400,2529426050,30200,30200,30200,30200,59
|
|
20230803,112300,2527644250,30200,30200,30200,30150,59
|
|
20230803,112200,2525863650,30150,30200,30200,30150,55
|
|
20230803,112100,2524203150,30200,30200,30200,30150,93
|
|
20230803,112000,2521394600,30200,30200,30200,30200,36
|
|
20230803,111900,2520307400,30200,30150,30200,30150,37
|
|
20230803,111800,2519191450,30200,30150,30200,30150,145
|
|
20230803,111700,2514817700,30200,30200,30200,30200,40
|
|
20230803,111600,2513609700,30150,30200,30200,30150,30
|
|
20230803,111500,2512704250,30200,30200,30200,30150,60
|
|
20230803,111400,2510894250,30150,30200,30200,30150,28
|
|
20230803,111300,2510048700,30200,30150,30200,30150,123
|
|
20230803,111200,2506339900,30150,30150,30200,30150,39
|
|
20230803,111100,2505164000,30150,30200,30200,30150,542
|
|
20230803,111000,2488821550,30200,30200,30200,30200,30
|
|
20230803,110900,2487915550,30150,30200,30200,30150,334
|
|
20230803,110800,2477829300,30200,30200,30200,30200,37
|
|
20230803,110700,2476711900,30200,30150,30200,30150,67
|
|
20230803,110600,2474691350,30150,30100,30150,30100,85
|
|
20230803,110500,2472129450,30150,30150,30300,30100,849
|
|
20230803,110400,2446473350,30100,30150,30150,30050,2407
|
|
20230803,110300,2374124200,30150,30100,30150,30100,33
|
|
20230803,110200,2373129300,30100,30100,30100,30100,13
|
|
20230803,110100,2372738000,30100,30100,30100,30050,9374
|
|
20230803,110000,2090868450,30100,30150,30150,30050,3275
|
|
20230803,105900,1992303050,30150,30200,30200,30100,7232
|
|
20230803,105800,1774345150,30200,30200,30200,30150,138
|
|
20230803,105700,1770177600,30200,30200,30200,30150,3179
|
|
20230803,105600,1674174600,30250,30300,30300,30250,2111
|
|
20230803,105500,1610315900,30300,30250,30300,30250,12
|
|
20230803,105400,1609952350,30300,30250,30300,30250,412
|
|
20230803,105300,1597472400,30300,30300,30300,30300,36
|
|
20230803,105200,1596381600,30250,30250,30250,30250,116
|
|
20230803,105100,1592872600,30250,30350,30350,30250,1421
|
|
20230803,105000,1549826500,30350,30350,30350,30350,39
|
|
20230803,104900,1548642850,30300,30350,30350,30300,174
|
|
20230803,104800,1543367500,30350,30300,30350,30300,27
|
|
20230803,104700,1542548150,30300,30250,30300,30250,809
|
|
20230803,104600,1518035500,30300,30250,30300,30250,98
|
|
20230803,104500,1515067700,30250,30300,30300,30250,14
|
|
20230803,104400,1514643950,30300,30300,30300,30250,66
|
|
20230803,104300,1512644800,30300,30250,30300,30250,38
|
|
20230803,104200,1511493900,30300,30350,30350,30300,434
|
|
20230803,104100,1498343050,30350,30350,30350,30350,114
|
|
20230803,104000,1494883150,30350,30350,30400,30350,171
|
|
20230803,103900,1489689250,30350,30350,30350,30350,459
|
|
20230803,103800,1475758600,30300,30300,30350,30300,57
|
|
20230803,103700,1474029950,30350,30300,30350,30300,39
|
|
20230803,103600,1472847800,30350,30350,30350,30300,207
|
|
20230803,103500,1466570850,30300,30350,30350,30300,55
|
|
20230803,103400,1464901650,30300,30350,30350,30300,164
|
|
20230803,103300,1459927250,30350,30300,30350,30300,35
|
|
20230803,103200,1458866050,30350,30350,30350,30300,36
|
|
20230803,103100,1457773550,30350,30300,30350,30300,96
|
|
20230803,103000,1454862800,30350,30350,30350,30350,38
|
|
20230803,102900,1453709500,30350,30300,30350,30300,157
|
|
20230803,102800,1448952300,30300,30300,30350,30300,412
|
|
20230803,102700,1436466700,30350,30350,30350,30300,1774
|
|
20230803,102600,1382703800,30350,30350,30400,30350,1127
|
|
20230803,102500,1348493700,30350,30400,30400,30350,37
|
|
20230803,102400,1347369500,30400,30450,30450,30350,424
|
|
20230803,102300,1334476850,30450,30450,30450,30400,691
|
|
20230803,102200,1313454000,30500,30450,30500,30450,13
|
|
20230803,102100,1313057550,30500,30500,30500,30500,42
|
|
20230803,102000,1311776550,30500,30450,30500,30450,154
|
|
20230803,101900,1307085650,30450,30450,30450,30400,161
|
|
20230803,101800,1302188750,30450,30450,30450,30450,49
|
|
20230803,101700,1300696700,30400,30450,30450,30400,142
|
|
20230803,101600,1296372900,30450,30450,30450,30400,41
|
|
20230803,101500,1295125050,30450,30450,30450,30400,26
|
|
20230803,101400,1294333400,30450,30450,30450,30450,112
|
|
20230803,101300,1290923000,30450,30400,30450,30400,381
|
|
20230803,101200,1279322100,30450,30450,30450,30450,108
|
|
20230803,101100,1276033500,30450,30350,30450,30350,3602
|
|
20230803,101000,1166411350,30400,30400,30400,30350,30
|
|
20230803,100900,1165499650,30350,30400,30400,30350,50
|
|
20230803,100800,1163980400,30400,30400,30400,30350,36
|
|
20230803,100700,1162886050,30400,30500,30500,30350,1228
|
|
20230803,100600,1125560750,30500,30350,30500,30350,2585
|
|
20230803,100500,1046906900,30400,30400,30400,30400,34
|
|
20230803,100400,1045873300,30350,30400,30400,30350,214
|
|
20230803,100300,1039375350,30350,30350,30400,30350,30
|
|
20230803,100200,1038464450,30350,30400,30400,30350,664
|
|
20230803,100100,1018311600,30350,30400,30400,30350,13
|
|
20230803,100000,1017916450,30400,30400,30400,30350,374
|
|
20230803,095900,1006549150,30350,30350,30400,30350,374
|
|
20230803,095800,995197600,30350,30500,30500,30350,1118
|
|
20230803,095700,961199350,30500,30500,30500,30450,319
|
|
20230803,095600,951481600,30500,30450,30500,30450,49
|
|
20230803,095500,949987800,30450,30450,30450,30450,4
|
|
20230803,095400,949866000,30450,30550,30550,30450,342
|
|
20230803,095300,939434850,30550,30550,30550,30500,191
|
|
20230803,095200,933600300,30600,30550,30600,30500,154
|
|
20230803,095100,928895600,30500,30550,30550,30500,54
|
|
20230803,095000,927247400,30500,30600,30600,30500,542
|
|
20230803,094900,910691400,30550,30600,30650,30550,310
|
|
20230803,094800,901205250,30600,30600,30650,30600,66
|
|
20230803,094700,899185100,30600,30600,30650,30600,754
|
|
20230803,094600,876098100,30600,30600,30600,30550,510
|
|
20230803,094500,860492600,30550,30450,30550,30450,1095
|
|
20230803,094400,827117650,30450,30450,30450,30400,59
|
|
20230803,094300,825322550,30450,30450,30450,30400,73
|
|
20230803,094200,823100400,30450,30450,30500,30450,115
|
|
20230803,094100,819597850,30450,30500,30550,30450,279
|
|
20230803,094000,811087000,30500,30500,30600,30500,541
|
|
20230803,093900,794580500,30500,30550,30550,30500,335
|
|
20230803,093800,784350900,30500,30550,30550,30500,97
|
|
20230803,093700,781390050,30550,30550,30600,30550,153
|
|
20230803,093600,776713600,30550,30600,30600,30550,622
|
|
20230803,093500,757711000,30500,30550,30550,30500,1460
|
|
20230803,093400,713113300,30500,30550,30550,30500,89
|
|
20230803,093300,710397050,30500,30450,30500,30450,139
|
|
20230803,093200,706158050,30450,30450,30500,30450,148
|
|
20230803,093100,701650600,30500,30500,30550,30450,1542
|
|
20230803,093000,654619150,30500,30500,30500,30450,52
|
|
20230803,092900,653033300,30500,30500,30550,30500,336
|
|
20230803,092800,642784500,30500,30550,30550,30500,267
|
|
20230803,092700,634640450,30500,30450,30550,30450,345
|
|
20230803,092600,624111000,30550,30450,30550,30450,270
|
|
20230803,092500,615876750,30500,30500,30500,30450,125
|
|
20230803,092400,612065450,30500,30550,30550,30500,80
|
|
20230803,092300,609624650,30550,30500,30550,30450,417
|
|
20230803,092200,596906000,30550,30500,30550,30500,93
|
|
20230803,092100,594065200,30500,30400,30500,30400,1643
|
|
20230803,092000,544026350,30400,30200,30400,30200,509
|
|
20230803,091900,528584750,30200,30250,30250,30150,1119
|
|
20230803,091800,494750350,30200,30200,30250,30200,215
|
|
20230803,091700,488256450,30200,30200,30250,30200,312
|
|
20230803,091600,478830700,30200,30200,30250,30200,181
|
|
20230803,091500,473363050,30250,30250,30300,30250,189
|
|
20230803,091400,467645650,30250,30300,30300,30250,147
|
|
20230803,091300,463194200,30300,30350,30350,30300,154
|
|
20230803,091200,458520450,30350,30400,30450,30350,253
|
|
20230803,091100,450835050,30400,30450,30450,30400,234
|
|
20230803,091000,443716000,30400,30350,30400,30250,1609
|
|
20230803,090900,394834250,30250,30400,30400,30250,542
|
|
20230803,090800,378385050,30350,30450,30450,30350,1858
|
|
20230803,090700,321906750,30450,30400,30500,30400,574
|
|
20230803,090600,304426400,30450,30350,30500,30350,1251
|
|
20230803,090500,266336800,30300,30200,30300,30200,284
|
|
20230803,090400,257741200,30150,30150,30150,30150,96
|
|
20230803,090300,254846800,30150,30300,30300,30100,3854
|
|
20230803,090200,138640400,30300,30250,30300,30150,511
|
|
20230803,090100,123196600,30300,30350,30350,30200,625
|
|
20230803,090000,104274950,30350,30150,30500,30150,3454
|