710 lines
37 KiB
CSV
710 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,204700,3598332700,30500,30500,30500,30500,1742
|
|
20230804,204600,3598332700,30500,30500,30500,30500,0
|
|
20230804,204500,3598332700,30500,30500,30500,30500,0
|
|
20230804,204400,3598332700,30500,30500,30500,30500,0
|
|
20230804,204300,3598332700,30500,30500,30500,30500,0
|
|
20230804,204200,3598332700,30500,30500,30500,30500,0
|
|
20230804,204100,3598332700,30500,30500,30500,30500,0
|
|
20230804,204000,3598332700,30500,30500,30500,30500,0
|
|
20230804,203900,3598332700,30500,30500,30500,30500,0
|
|
20230804,203800,3598332700,30500,30500,30500,30500,0
|
|
20230804,203700,3598332700,30500,30500,30500,30500,0
|
|
20230804,203600,3598332700,30500,30500,30500,30500,0
|
|
20230804,203500,3598332700,30500,30500,30500,30500,0
|
|
20230804,203400,3598332700,30500,30500,30500,30500,0
|
|
20230804,203300,3598332700,30500,30500,30500,30500,0
|
|
20230804,203200,3598332700,30500,30500,30500,30500,0
|
|
20230804,203100,3598332700,30500,30500,30500,30500,0
|
|
20230804,203000,3598332700,30500,30500,30500,30500,0
|
|
20230804,202900,3598332700,30500,30500,30500,30500,0
|
|
20230804,202800,3598332700,30500,30500,30500,30500,0
|
|
20230804,202700,3598332700,30500,30500,30500,30500,0
|
|
20230804,202600,3598332700,30500,30500,30500,30500,0
|
|
20230804,202500,3598332700,30500,30500,30500,30500,0
|
|
20230804,202400,3598332700,30500,30500,30500,30500,0
|
|
20230804,202300,3598332700,30500,30500,30500,30500,0
|
|
20230804,202200,3598332700,30500,30500,30500,30500,0
|
|
20230804,202100,3598332700,30500,30500,30500,30500,0
|
|
20230804,202000,3598332700,30500,30500,30500,30500,0
|
|
20230804,201900,3598332700,30500,30500,30500,30500,0
|
|
20230804,201800,3598332700,30500,30500,30500,30500,0
|
|
20230804,201700,3598332700,30500,30500,30500,30500,1742
|
|
20230804,201600,3598332700,30500,30500,30500,30500,0
|
|
20230804,201500,3598332700,30500,30500,30500,30500,0
|
|
20230804,201400,3598332700,30500,30500,30500,30500,0
|
|
20230804,201300,3598332700,30500,30500,30500,30500,0
|
|
20230804,201200,3598332700,30500,30500,30500,30500,0
|
|
20230804,201100,3598332700,30500,30500,30500,30500,0
|
|
20230804,201000,3598332700,30500,30500,30500,30500,0
|
|
20230804,200900,3598332700,30500,30500,30500,30500,0
|
|
20230804,200800,3598332700,30500,30500,30500,30500,0
|
|
20230804,200700,3598332700,30500,30500,30500,30500,0
|
|
20230804,200600,3598332700,30500,30500,30500,30500,0
|
|
20230804,200500,3598332700,30500,30500,30500,30500,0
|
|
20230804,200400,3598332700,30500,30500,30500,30500,0
|
|
20230804,200300,3598332700,30500,30500,30500,30500,0
|
|
20230804,200200,3598332700,30500,30500,30500,30500,0
|
|
20230804,200100,3598332700,30500,30500,30500,30500,0
|
|
20230804,200000,3598332700,30500,30500,30500,30500,0
|
|
20230804,195900,3598332700,30500,30500,30500,30500,0
|
|
20230804,195800,3598332700,30500,30500,30500,30500,0
|
|
20230804,195700,3598332700,30500,30500,30500,30500,0
|
|
20230804,195600,3598332700,30500,30500,30500,30500,0
|
|
20230804,195500,3598332700,30500,30500,30500,30500,0
|
|
20230804,195400,3598332700,30500,30500,30500,30500,0
|
|
20230804,195300,3598332700,30500,30500,30500,30500,0
|
|
20230804,195200,3598332700,30500,30500,30500,30500,0
|
|
20230804,195100,3598332700,30500,30500,30500,30500,0
|
|
20230804,195000,3598332700,30500,30500,30500,30500,0
|
|
20230804,194900,3598332700,30500,30500,30500,30500,0
|
|
20230804,194800,3598332700,30500,30500,30500,30500,0
|
|
20230804,194700,3598332700,30500,30500,30500,30500,1742
|
|
20230804,194600,3598332700,30500,30500,30500,30500,0
|
|
20230804,194500,3598332700,30500,30500,30500,30500,0
|
|
20230804,194400,3598332700,30500,30500,30500,30500,0
|
|
20230804,194300,3598332700,30500,30500,30500,30500,0
|
|
20230804,194200,3598332700,30500,30500,30500,30500,0
|
|
20230804,194100,3598332700,30500,30500,30500,30500,0
|
|
20230804,194000,3598332700,30500,30500,30500,30500,0
|
|
20230804,193900,3598332700,30500,30500,30500,30500,0
|
|
20230804,193800,3598332700,30500,30500,30500,30500,0
|
|
20230804,193700,3598332700,30500,30500,30500,30500,0
|
|
20230804,193600,3598332700,30500,30500,30500,30500,0
|
|
20230804,193500,3598332700,30500,30500,30500,30500,0
|
|
20230804,193400,3598332700,30500,30500,30500,30500,0
|
|
20230804,193300,3598332700,30500,30500,30500,30500,0
|
|
20230804,193200,3598332700,30500,30500,30500,30500,0
|
|
20230804,193100,3598332700,30500,30500,30500,30500,0
|
|
20230804,193000,3598332700,30500,30500,30500,30500,0
|
|
20230804,192900,3598332700,30500,30500,30500,30500,0
|
|
20230804,192800,3598332700,30500,30500,30500,30500,0
|
|
20230804,192700,3598332700,30500,30500,30500,30500,0
|
|
20230804,192600,3598332700,30500,30500,30500,30500,0
|
|
20230804,192500,3598332700,30500,30500,30500,30500,0
|
|
20230804,192400,3598332700,30500,30500,30500,30500,0
|
|
20230804,192300,3598332700,30500,30500,30500,30500,0
|
|
20230804,192200,3598332700,30500,30500,30500,30500,0
|
|
20230804,192100,3598332700,30500,30500,30500,30500,0
|
|
20230804,192000,3598332700,30500,30500,30500,30500,0
|
|
20230804,191900,3598332700,30500,30500,30500,30500,0
|
|
20230804,191800,3598332700,30500,30500,30500,30500,0
|
|
20230804,191700,3598332700,30500,30500,30500,30500,1742
|
|
20230804,191600,3598332700,30500,30500,30500,30500,0
|
|
20230804,191500,3598332700,30500,30500,30500,30500,0
|
|
20230804,191400,3598332700,30500,30500,30500,30500,0
|
|
20230804,191300,3598332700,30500,30500,30500,30500,0
|
|
20230804,191200,3598332700,30500,30500,30500,30500,0
|
|
20230804,191100,3598332700,30500,30500,30500,30500,0
|
|
20230804,191000,3598332700,30500,30500,30500,30500,0
|
|
20230804,190900,3598332700,30500,30500,30500,30500,0
|
|
20230804,190800,3598332700,30500,30500,30500,30500,0
|
|
20230804,190700,3598332700,30500,30500,30500,30500,0
|
|
20230804,190600,3598332700,30500,30500,30500,30500,0
|
|
20230804,190500,3598332700,30500,30500,30500,30500,0
|
|
20230804,190400,3598332700,30500,30500,30500,30500,0
|
|
20230804,190300,3598332700,30500,30500,30500,30500,0
|
|
20230804,190200,3598332700,30500,30500,30500,30500,0
|
|
20230804,190100,3598332700,30500,30500,30500,30500,0
|
|
20230804,190000,3598332700,30500,30500,30500,30500,0
|
|
20230804,185900,3598332700,30500,30500,30500,30500,0
|
|
20230804,185800,3598332700,30500,30500,30500,30500,0
|
|
20230804,185700,3598332700,30500,30500,30500,30500,0
|
|
20230804,185600,3598332700,30500,30500,30500,30500,0
|
|
20230804,185500,3598332700,30500,30500,30500,30500,0
|
|
20230804,185400,3598332700,30500,30500,30500,30500,0
|
|
20230804,185300,3598332700,30500,30500,30500,30500,0
|
|
20230804,185200,3598332700,30500,30500,30500,30500,0
|
|
20230804,185100,3598332700,30500,30500,30500,30500,0
|
|
20230804,185000,3598332700,30500,30500,30500,30500,0
|
|
20230804,184900,3598332700,30500,30500,30500,30500,0
|
|
20230804,184800,3598332700,30500,30500,30500,30500,0
|
|
20230804,184700,3598332700,30500,30500,30500,30500,1742
|
|
20230804,184600,3598332700,30500,30500,30500,30500,0
|
|
20230804,184500,3598332700,30500,30500,30500,30500,0
|
|
20230804,184400,3598332700,30500,30500,30500,30500,0
|
|
20230804,184300,3598332700,30500,30500,30500,30500,0
|
|
20230804,184200,3598332700,30500,30500,30500,30500,0
|
|
20230804,184100,3598332700,30500,30500,30500,30500,0
|
|
20230804,184000,3598332700,30500,30500,30500,30500,0
|
|
20230804,183900,3598332700,30500,30500,30500,30500,0
|
|
20230804,183800,3598332700,30500,30500,30500,30500,0
|
|
20230804,183700,3598332700,30500,30500,30500,30500,0
|
|
20230804,183600,3598332700,30500,30500,30500,30500,0
|
|
20230804,183500,3598332700,30500,30500,30500,30500,0
|
|
20230804,183400,3598332700,30500,30500,30500,30500,0
|
|
20230804,183300,3598332700,30500,30500,30500,30500,0
|
|
20230804,183200,3598332700,30500,30500,30500,30500,0
|
|
20230804,183100,3598332700,30500,30500,30500,30500,0
|
|
20230804,183000,3598332700,30500,30500,30500,30500,0
|
|
20230804,182900,3598332700,30500,30500,30500,30500,0
|
|
20230804,182800,3598332700,30500,30500,30500,30500,0
|
|
20230804,182700,3598332700,30500,30500,30500,30500,0
|
|
20230804,182600,3598332700,30500,30500,30500,30500,0
|
|
20230804,182500,3598332700,30500,30500,30500,30500,0
|
|
20230804,182400,3598332700,30500,30500,30500,30500,0
|
|
20230804,182300,3598332700,30500,30500,30500,30500,0
|
|
20230804,182200,3598332700,30500,30500,30500,30500,0
|
|
20230804,182100,3598332700,30500,30500,30500,30500,0
|
|
20230804,182000,3598332700,30500,30500,30500,30500,0
|
|
20230804,181900,3598332700,30500,30500,30500,30500,0
|
|
20230804,181800,3598332700,30500,30500,30500,30500,0
|
|
20230804,181700,3598332700,30500,30500,30500,30500,1742
|
|
20230804,181600,3598332700,30500,30500,30500,30500,0
|
|
20230804,181500,3598332700,30500,30500,30500,30500,0
|
|
20230804,181400,3598332700,30500,30500,30500,30500,0
|
|
20230804,181300,3598332700,30500,30500,30500,30500,0
|
|
20230804,181200,3598332700,30500,30500,30500,30500,0
|
|
20230804,181100,3598332700,30500,30500,30500,30500,0
|
|
20230804,181000,3598332700,30500,30500,30500,30500,0
|
|
20230804,180900,3598332700,30500,30500,30500,30500,0
|
|
20230804,180800,3598332700,30500,30500,30500,30500,0
|
|
20230804,180700,3598332700,30500,30500,30500,30500,0
|
|
20230804,180600,3598332700,30500,30500,30500,30500,0
|
|
20230804,180500,3598332700,30500,30500,30500,30500,0
|
|
20230804,180400,3598332700,30500,30500,30500,30500,0
|
|
20230804,180300,3598332700,30500,30500,30500,30500,0
|
|
20230804,180200,3598332700,30500,30500,30500,30500,0
|
|
20230804,180100,3598332700,30500,30500,30500,30500,0
|
|
20230804,180000,3598332700,30500,30500,30500,30500,0
|
|
20230804,175900,3598332700,30500,30500,30500,30500,0
|
|
20230804,175800,3598332700,30500,30500,30500,30500,0
|
|
20230804,175700,3598332700,30500,30500,30500,30500,0
|
|
20230804,175600,3598332700,30500,30500,30500,30500,0
|
|
20230804,175500,3598332700,30500,30500,30500,30500,0
|
|
20230804,175400,3598332700,30500,30500,30500,30500,0
|
|
20230804,175300,3598332700,30500,30500,30500,30500,0
|
|
20230804,175200,3598332700,30500,30500,30500,30500,0
|
|
20230804,175100,3598332700,30500,30500,30500,30500,0
|
|
20230804,175000,3598332700,30500,30500,30500,30500,0
|
|
20230804,174900,3598332700,30500,30500,30500,30500,0
|
|
20230804,174800,3598332700,30500,30500,30500,30500,0
|
|
20230804,174700,3598332700,30500,30500,30500,30500,1742
|
|
20230804,174600,3598332700,30500,30500,30500,30500,0
|
|
20230804,174500,3598332700,30500,30500,30500,30500,0
|
|
20230804,174400,3598332700,30500,30500,30500,30500,0
|
|
20230804,174300,3598332700,30500,30500,30500,30500,0
|
|
20230804,174200,3598332700,30500,30500,30500,30500,0
|
|
20230804,174100,3598332700,30500,30500,30500,30500,0
|
|
20230804,174000,3598332700,30500,30500,30500,30500,0
|
|
20230804,173900,3598332700,30500,30500,30500,30500,0
|
|
20230804,173800,3598332700,30500,30500,30500,30500,0
|
|
20230804,173700,3598332700,30500,30500,30500,30500,0
|
|
20230804,173600,3598332700,30500,30500,30500,30500,0
|
|
20230804,173500,3598332700,30500,30500,30500,30500,0
|
|
20230804,173400,3598332700,30500,30500,30500,30500,0
|
|
20230804,173300,3598332700,30500,30500,30500,30500,0
|
|
20230804,173200,3598332700,30500,30500,30500,30500,0
|
|
20230804,173100,3598332700,30500,30500,30500,30500,0
|
|
20230804,173000,3598332700,30500,30500,30500,30500,0
|
|
20230804,172900,3598332700,30500,30500,30500,30500,0
|
|
20230804,172800,3598332700,30500,30500,30500,30500,0
|
|
20230804,172700,3598332700,30500,30500,30500,30500,0
|
|
20230804,172600,3598332700,30500,30500,30500,30500,0
|
|
20230804,172500,3598332700,30500,30500,30500,30500,0
|
|
20230804,172400,3598332700,30500,30500,30500,30500,0
|
|
20230804,172300,3598332700,30500,30500,30500,30500,0
|
|
20230804,172200,3598332700,30500,30500,30500,30500,0
|
|
20230804,172100,3598332700,30500,30500,30500,30500,0
|
|
20230804,172000,3598332700,30500,30500,30500,30500,0
|
|
20230804,171900,3598332700,30500,30500,30500,30500,0
|
|
20230804,171800,3598332700,30500,30500,30500,30500,0
|
|
20230804,171700,3598332700,30500,30500,30500,30500,1742
|
|
20230804,171600,3598332700,30500,30500,30500,30500,0
|
|
20230804,171500,3598332700,30500,30500,30500,30500,0
|
|
20230804,171400,3598332700,30500,30500,30500,30500,0
|
|
20230804,171300,3598332700,30500,30500,30500,30500,0
|
|
20230804,171200,3598332700,30500,30500,30500,30500,0
|
|
20230804,171100,3598332700,30500,30500,30500,30500,0
|
|
20230804,171000,3598332700,30500,30500,30500,30500,0
|
|
20230804,170900,3598332700,30500,30500,30500,30500,0
|
|
20230804,170800,3598332700,30500,30500,30500,30500,0
|
|
20230804,170700,3598332700,30500,30500,30500,30500,0
|
|
20230804,170600,3598332700,30500,30500,30500,30500,0
|
|
20230804,170500,3598332700,30500,30500,30500,30500,0
|
|
20230804,170400,3598332700,30500,30500,30500,30500,0
|
|
20230804,170300,3598332700,30500,30500,30500,30500,0
|
|
20230804,170200,3598332700,30500,30500,30500,30500,0
|
|
20230804,170100,3598332700,30500,30500,30500,30500,0
|
|
20230804,170000,3598332700,30500,30500,30500,30500,0
|
|
20230804,165900,3598332700,30500,30500,30500,30500,0
|
|
20230804,165800,3598332700,30500,30500,30500,30500,0
|
|
20230804,165700,3598332700,30500,30500,30500,30500,0
|
|
20230804,165600,3598332700,30500,30500,30500,30500,0
|
|
20230804,165500,3598332700,30500,30500,30500,30500,0
|
|
20230804,165400,3598332700,30500,30500,30500,30500,0
|
|
20230804,165300,3598332700,30500,30500,30500,30500,0
|
|
20230804,165200,3598332700,30500,30500,30500,30500,0
|
|
20230804,165100,3598332700,30500,30500,30500,30500,0
|
|
20230804,165000,3598332700,30500,30500,30500,30500,0
|
|
20230804,164900,3598332700,30500,30500,30500,30500,0
|
|
20230804,164800,3598332700,30500,30500,30500,30500,0
|
|
20230804,164700,3598332700,30500,30500,30500,30500,1742
|
|
20230804,164600,3598332700,30500,30500,30500,30500,0
|
|
20230804,164500,3598332700,30500,30500,30500,30500,0
|
|
20230804,164400,3598332700,30500,30500,30500,30500,0
|
|
20230804,164300,3598332700,30500,30500,30500,30500,0
|
|
20230804,164200,3598332700,30500,30500,30500,30500,0
|
|
20230804,164100,3598332700,30500,30500,30500,30500,0
|
|
20230804,164000,3598332700,30500,30500,30500,30500,0
|
|
20230804,163900,3598332700,30500,30500,30500,30500,0
|
|
20230804,163800,3598332700,30500,30500,30500,30500,0
|
|
20230804,163700,3598332700,30500,30500,30500,30500,0
|
|
20230804,163600,3598332700,30500,30500,30500,30500,0
|
|
20230804,163500,3598332700,30500,30500,30500,30500,0
|
|
20230804,163400,3598332700,30500,30500,30500,30500,0
|
|
20230804,163300,3598332700,30500,30500,30500,30500,0
|
|
20230804,163200,3598332700,30500,30500,30500,30500,0
|
|
20230804,163100,3598332700,30500,30500,30500,30500,0
|
|
20230804,163000,3598332700,30500,30500,30500,30500,0
|
|
20230804,162900,3598332700,30500,30500,30500,30500,0
|
|
20230804,162800,3598332700,30500,30500,30500,30500,0
|
|
20230804,162700,3598332700,30500,30500,30500,30500,0
|
|
20230804,162600,3598332700,30500,30500,30500,30500,0
|
|
20230804,162500,3598332700,30500,30500,30500,30500,0
|
|
20230804,162400,3598332700,30500,30500,30500,30500,0
|
|
20230804,162300,3598332700,30500,30500,30500,30500,0
|
|
20230804,162200,3598332700,30500,30500,30500,30500,0
|
|
20230804,162100,3598332700,30500,30500,30500,30500,0
|
|
20230804,162000,3598332700,30500,30500,30500,30500,0
|
|
20230804,161900,3598332700,30500,30500,30500,30500,0
|
|
20230804,161800,3598332700,30500,30500,30500,30500,0
|
|
20230804,161700,3598332700,30500,30500,30500,30500,1742
|
|
20230804,161600,3598332700,30500,30500,30500,30500,0
|
|
20230804,161500,3598332700,30500,30500,30500,30500,0
|
|
20230804,161400,3598332700,30500,30500,30500,30500,0
|
|
20230804,161300,3598332700,30500,30500,30500,30500,0
|
|
20230804,161200,3598332700,30500,30500,30500,30500,0
|
|
20230804,161100,3598332700,30500,30500,30500,30500,0
|
|
20230804,161000,3598332700,30500,30500,30500,30500,0
|
|
20230804,160900,3598332700,30500,30500,30500,30500,0
|
|
20230804,160800,3598332700,30500,30500,30500,30500,0
|
|
20230804,160700,3598332700,30500,30500,30500,30500,0
|
|
20230804,160600,3598332700,30500,30500,30500,30500,0
|
|
20230804,160500,3598332700,30500,30500,30500,30500,0
|
|
20230804,160400,3598332700,30500,30500,30500,30500,0
|
|
20230804,160300,3598332700,30500,30500,30500,30500,0
|
|
20230804,160200,3598332700,30500,30500,30500,30500,0
|
|
20230804,160100,3598332700,30500,30500,30500,30500,0
|
|
20230804,160000,3598332700,30500,30500,30500,30500,0
|
|
20230804,155900,3598332700,30500,30500,30500,30500,0
|
|
20230804,155800,3598332700,30500,30500,30500,30500,0
|
|
20230804,155700,3598332700,30500,30500,30500,30500,0
|
|
20230804,155600,3598332700,30500,30500,30500,30500,0
|
|
20230804,155500,3598332700,30500,30500,30500,30500,0
|
|
20230804,155400,3598332700,30500,30500,30500,30500,0
|
|
20230804,155300,3598332700,30500,30500,30500,30500,0
|
|
20230804,155200,3598332700,30500,30500,30500,30500,0
|
|
20230804,155100,3598332700,30500,30500,30500,30500,0
|
|
20230804,155000,3598332700,30500,30500,30500,30500,0
|
|
20230804,154900,3598332700,30500,30500,30500,30500,0
|
|
20230804,154800,3598332700,30500,30500,30500,30500,0
|
|
20230804,154700,3598332700,30500,30500,30500,30500,1742
|
|
20230804,154600,3598332700,30500,30500,30500,30500,0
|
|
20230804,154500,3598332700,30500,30500,30500,30500,0
|
|
20230804,154400,3598332700,30500,30500,30500,30500,0
|
|
20230804,154300,3598332700,30500,30500,30500,30500,0
|
|
20230804,154200,3598332700,30500,30500,30500,30500,0
|
|
20230804,154100,3598332700,30500,30500,30500,30500,0
|
|
20230804,154000,3598332700,30500,30500,30500,30500,0
|
|
20230804,153900,3598332700,30500,30500,30500,30500,0
|
|
20230804,153800,3598332700,30500,30500,30500,30500,0
|
|
20230804,153700,3598332700,30500,30500,30500,30500,0
|
|
20230804,153600,3598332700,30500,30500,30500,30500,0
|
|
20230804,153500,3598332700,30500,30500,30500,30500,0
|
|
20230804,153400,3598332700,30500,30500,30500,30500,0
|
|
20230804,153300,3598332700,30500,30500,30500,30500,0
|
|
20230804,153200,3598332700,30500,30500,30500,30500,0
|
|
20230804,153100,3598332700,30500,30500,30500,30500,0
|
|
20230804,153000,3598332700,30500,30500,30500,30500,1742
|
|
20230804,152900,3545201700,30600,30600,30600,30600,0
|
|
20230804,152800,3545201700,30600,30600,30600,30600,0
|
|
20230804,152700,3545201700,30600,30600,30600,30600,0
|
|
20230804,152600,3545201700,30600,30600,30600,30600,0
|
|
20230804,152500,3545201700,30600,30600,30600,30600,0
|
|
20230804,152400,3545201700,30600,30600,30600,30600,0
|
|
20230804,152300,3545201700,30600,30600,30600,30600,0
|
|
20230804,152200,3545201700,30600,30600,30600,30600,0
|
|
20230804,152100,3545201700,30600,30600,30600,30600,0
|
|
20230804,152000,3545201700,30600,30600,30600,30600,0
|
|
20230804,151900,3545201700,30600,30550,30600,30550,245
|
|
20230804,151800,3537709350,30600,30500,30600,30500,237
|
|
20230804,151700,3530466650,30500,30550,30550,30500,127
|
|
20230804,151600,3526589800,30500,30500,30550,30500,180
|
|
20230804,151500,3521097850,30500,30500,30550,30500,21
|
|
20230804,151400,3520457050,30550,30550,30550,30500,255
|
|
20230804,151300,3512668400,30550,30550,30550,30500,86
|
|
20230804,151200,3510044400,30500,30500,30600,30500,29
|
|
20230804,151100,3509159550,30600,30500,30600,30500,25
|
|
20230804,151000,3508396450,30600,30550,30600,30500,652
|
|
20230804,150900,3488475700,30500,30550,30550,30500,130
|
|
20230804,150800,3484505650,30550,30550,30550,30500,77
|
|
20230804,150700,3482153900,30550,30550,30550,30500,177
|
|
20230804,150600,3476747050,30550,30500,30550,30500,185
|
|
20230804,150500,3471095650,30550,30600,30600,30550,757
|
|
20230804,150400,3447968950,30600,30600,30600,30550,162
|
|
20230804,150300,3443011800,30550,30600,30600,30550,507
|
|
20230804,150200,3427522600,30600,30600,30600,30550,32
|
|
20230804,150100,3426543450,30600,30600,30600,30550,131
|
|
20230804,150000,3422539700,30600,30600,30600,30550,584
|
|
20230804,145900,3404692750,30600,30600,30600,30600,6
|
|
20230804,145800,3404509150,30600,30600,30600,30600,25
|
|
20230804,145700,3403744150,30600,30500,30600,30500,3
|
|
20230804,145600,3403652450,30600,30600,30600,30600,4
|
|
20230804,145500,3403530050,30600,30550,30600,30550,363
|
|
20230804,145400,3392435500,30550,30550,30550,30550,0
|
|
20230804,145300,3392435500,30550,30550,30600,30550,67
|
|
20230804,145200,3390387350,30600,30650,30650,30600,1137
|
|
20230804,145100,3355589350,30650,30600,30650,30600,408
|
|
20230804,145000,3343101850,30600,30600,30600,30600,106
|
|
20230804,144900,3339858250,30600,30600,30600,30600,85
|
|
20230804,144800,3337257250,30600,30600,30600,30600,407
|
|
20230804,144700,3324803050,30600,30600,30600,30550,126
|
|
20230804,144600,3320950000,30600,30600,30600,30600,108
|
|
20230804,144500,3317645200,30600,30600,30600,30550,107
|
|
20230804,144400,3314371200,30600,30600,30600,30600,29
|
|
20230804,144300,3313483800,30600,30600,30600,30550,343
|
|
20230804,144200,3302993500,30600,30600,30600,30600,81
|
|
20230804,144100,3300514900,30600,30600,30600,30600,24
|
|
20230804,144000,3299780500,30600,30600,30600,30550,54
|
|
20230804,143900,3298128150,30600,30600,30600,30600,46
|
|
20230804,143800,3296720550,30600,30600,30600,30600,30
|
|
20230804,143700,3295802550,30600,30600,30600,30600,31
|
|
20230804,143600,3294853950,30600,30600,30600,30600,52
|
|
20230804,143500,3293262750,30550,30600,30600,30550,513
|
|
20230804,143400,3277565000,30600,30550,30600,30550,2659
|
|
20230804,143300,3196322950,30550,30550,30550,30500,475
|
|
20230804,143200,3181829200,30550,30550,30550,30550,64
|
|
20230804,143100,3179874000,30550,30550,30550,30550,238
|
|
20230804,143000,3172603100,30550,30550,30550,30500,37
|
|
20230804,142900,3171472850,30550,30500,30550,30500,183
|
|
20230804,142800,3165887750,30550,30550,30550,30500,40
|
|
20230804,142700,3164665800,30550,30550,30550,30550,47
|
|
20230804,142600,3163229950,30550,30550,30550,30500,135
|
|
20230804,142500,3159108400,30550,30550,30550,30550,57
|
|
20230804,142400,3157367050,30550,30550,30550,30550,38
|
|
20230804,142300,3156206150,30550,30550,30550,30500,109
|
|
20230804,142200,3152876600,30550,30550,30550,30550,101
|
|
20230804,142100,3149791050,30550,30550,30550,30550,25
|
|
20230804,142000,3149027300,30550,30550,30550,30550,55
|
|
20230804,141900,3147347050,30550,30550,30550,30500,171
|
|
20230804,141800,3142125600,30550,30550,30550,30500,64
|
|
20230804,141700,3140171400,30550,30550,30550,30500,61
|
|
20230804,141600,3138308350,30550,30550,30550,30550,64
|
|
20230804,141500,3136353150,30550,30550,30550,30550,25
|
|
20230804,141400,3135589400,30550,30550,30550,30550,50
|
|
20230804,141300,3134061900,30550,30550,30550,30500,427
|
|
20230804,141200,3121032100,30550,30550,30550,30550,200
|
|
20230804,141100,3114922100,30550,30550,30550,30500,34
|
|
20230804,141000,3113883500,30550,30550,30550,30550,46
|
|
20230804,140900,3112478200,30550,30550,30550,30550,35
|
|
20230804,140800,3111408950,30550,30550,30550,30550,56
|
|
20230804,140700,3109698150,30550,30550,30550,30500,47
|
|
20230804,140600,3108262550,30550,30550,30550,30500,42
|
|
20230804,140500,3106980100,30550,30550,30550,30500,40
|
|
20230804,140400,3105758150,30550,30550,30550,30550,66
|
|
20230804,140300,3103741850,30550,30550,30550,30550,33
|
|
20230804,140200,3102733700,30550,30550,30550,30550,122
|
|
20230804,140100,3099006600,30550,30550,30550,30500,20
|
|
20230804,140000,3098395650,30550,30550,30550,30550,392
|
|
20230804,135900,3086420050,30550,30550,30550,30550,103
|
|
20230804,135800,3083273400,30550,30550,30550,30500,135
|
|
20230804,135700,3079152400,30550,30550,30550,30550,18
|
|
20230804,135600,3078602500,30550,30600,30600,30500,878
|
|
20230804,135500,3051779050,30600,30600,30600,30600,32
|
|
20230804,135400,3050799850,30600,30600,30600,30550,33
|
|
20230804,135300,3049790100,30600,30600,30600,30550,26
|
|
20230804,135200,3048994950,30600,30550,30600,30550,1670
|
|
20230804,135100,2997953700,30550,30550,30550,30550,56
|
|
20230804,135000,2996242900,30550,30550,30550,30500,95
|
|
20230804,134900,2993342050,30550,30550,30550,30500,176
|
|
20230804,134800,2987970400,30550,30550,30550,30500,106
|
|
20230804,134700,2984734600,30550,30550,30550,30550,44
|
|
20230804,134600,2983390400,30550,30550,30550,30550,66
|
|
20230804,134500,2981374100,30550,30550,30550,30500,103
|
|
20230804,134400,2978227600,30550,30550,30550,30500,34
|
|
20230804,134300,2977189300,30550,30550,30550,30500,102
|
|
20230804,134200,2974073600,30550,30500,30550,30500,30
|
|
20230804,134100,2973157700,30500,30500,30550,30500,302
|
|
20230804,134000,2963942750,30550,30550,30550,30550,116
|
|
20230804,133900,2960398950,30550,30550,30550,30550,34
|
|
20230804,133800,2959360250,30550,30550,30550,30500,53
|
|
20230804,133700,2957741200,30550,30500,30550,30500,71
|
|
20230804,133600,2955572200,30550,30550,30550,30500,25
|
|
20230804,133500,2954808550,30550,30550,30550,30500,34
|
|
20230804,133400,2953770550,30550,30550,30550,30500,43
|
|
20230804,133300,2952457150,30550,30550,30550,30550,75
|
|
20230804,133200,2950165900,30500,30550,30550,30500,1183
|
|
20230804,133100,2914081550,30550,30500,30550,30500,5
|
|
20230804,133000,2913929000,30550,30550,30550,30500,562
|
|
20230804,132900,2896760000,30550,30500,30550,30500,208
|
|
20230804,132800,2890413650,30550,30550,30550,30500,80
|
|
20230804,132700,2887969700,30550,30500,30550,30500,194
|
|
20230804,132600,2882048550,30500,30550,30550,30500,42
|
|
20230804,132500,2880765500,30550,30550,30550,30500,34
|
|
20230804,132400,2879726850,30500,30550,30550,30500,51
|
|
20230804,132300,2878169350,30500,30550,30550,30500,31
|
|
20230804,132200,2877222450,30550,30550,30550,30550,113
|
|
20230804,132100,2873770300,30550,30550,30550,30500,60
|
|
20230804,132000,2871938250,30550,30550,30550,30500,45
|
|
20230804,131900,2870563550,30550,30550,30550,30550,157
|
|
20230804,131800,2865767200,30500,30550,30550,30500,64
|
|
20230804,131700,2863812600,30550,30550,30550,30500,25
|
|
20230804,131600,2863048900,30550,30550,30550,30500,94
|
|
20230804,131500,2860177600,30550,30500,30550,30500,52
|
|
20230804,131400,2858589050,30550,30550,30550,30500,66
|
|
20230804,131300,2856573100,30550,30550,30550,30500,133
|
|
20230804,131200,2852512300,30550,30500,30550,30500,886
|
|
20230804,131100,2825479350,30500,30500,30500,30450,369
|
|
20230804,131000,2814227750,30500,30500,30500,30450,58
|
|
20230804,130900,2812459300,30500,30500,30500,30500,27
|
|
20230804,130800,2811635800,30500,30500,30500,30450,321
|
|
20230804,130700,2801845650,30450,30450,30500,30450,58
|
|
20230804,130600,2800077200,30450,30500,30500,30450,56
|
|
20230804,130500,2798369800,30500,30500,30500,30450,33
|
|
20230804,130400,2797364050,30500,30500,30500,30450,84
|
|
20230804,130300,2794803250,30450,30450,30500,30450,38
|
|
20230804,130200,2793645300,30500,30500,30500,30450,70
|
|
20230804,130100,2791512350,30500,30400,30500,30400,2279
|
|
20230804,130000,2722101650,30400,30450,30450,30400,25
|
|
20230804,125900,2721340750,30450,30450,30450,30400,115
|
|
20230804,125800,2717842150,30450,30450,30450,30350,358
|
|
20230804,125700,2706954800,30450,30400,30450,30400,135
|
|
20230804,125600,2702849350,30400,30400,30450,30350,629
|
|
20230804,125500,2683720850,30400,30350,30400,30350,1121
|
|
20230804,125400,2649692750,30400,30400,30400,30400,34
|
|
20230804,125300,2648659150,30400,30400,30400,30350,48
|
|
20230804,125200,2647201350,30400,30450,30450,30350,917
|
|
20230804,125100,2619354100,30400,30400,30450,30400,33
|
|
20230804,125000,2618350400,30450,30450,30450,30400,472
|
|
20230804,124900,2603996500,30400,30400,30450,30400,135
|
|
20230804,124800,2599891400,30400,30400,30450,30400,693
|
|
20230804,124700,2578816050,30450,30450,30450,30400,48
|
|
20230804,124600,2577354800,30450,30450,30450,30450,53
|
|
20230804,124500,2575740950,30400,30450,30450,30400,33
|
|
20230804,124400,2574736500,30450,30450,30450,30400,61
|
|
20230804,124300,2572879400,30400,30450,30450,30400,861
|
|
20230804,124200,2546699300,30450,30450,30450,30450,17
|
|
20230804,124100,2546181650,30450,30400,30450,30400,59
|
|
20230804,124000,2544385150,30450,30450,30450,30450,35
|
|
20230804,123900,2543319400,30450,30450,30450,30450,29
|
|
20230804,123800,2542436350,30450,30450,30450,30450,37
|
|
20230804,123700,2541309700,30450,30450,30450,30450,30
|
|
20230804,123600,2540396200,30450,30450,30450,30400,38
|
|
20230804,123500,2539239150,30450,30450,30450,30400,68
|
|
20230804,123400,2537169950,30450,30400,30450,30400,1154
|
|
20230804,123300,2502079400,30400,30400,30400,30350,277
|
|
20230804,123200,2493658650,30400,30400,30400,30400,44
|
|
20230804,123100,2492321050,30400,30400,30400,30400,35
|
|
20230804,123000,2491257050,30350,30400,30400,30350,27
|
|
20230804,122900,2490436550,30400,30450,30450,30350,811
|
|
20230804,122800,2465783550,30400,30450,30450,30400,83
|
|
20230804,122700,2463257850,30400,30400,30450,30400,37
|
|
20230804,122600,2462132450,30450,30400,30450,30400,122
|
|
20230804,122500,2458420950,30400,30450,30450,30400,48
|
|
20230804,122400,2456960350,30450,30400,30450,30400,85
|
|
20230804,122300,2454374350,30450,30400,30450,30400,68
|
|
20230804,122200,2452304750,30450,30450,30450,30400,33
|
|
20230804,122100,2451300750,30400,30450,30450,30400,62
|
|
20230804,122000,2449414000,30400,30450,30450,30400,80
|
|
20230804,121900,2446979350,30400,30450,30450,30400,231
|
|
20230804,121800,2439953400,30400,30400,30450,30400,127
|
|
20230804,121700,2436089200,30400,30400,30450,30400,46
|
|
20230804,121600,2434689200,30450,30400,30450,30400,38
|
|
20230804,121500,2433533050,30400,30400,30450,30400,90
|
|
20230804,121400,2430793500,30400,30400,30450,30400,144
|
|
20230804,121300,2426414450,30450,30400,30450,30400,1323
|
|
20230804,121200,2386193900,30400,30400,30400,30400,56
|
|
20230804,121100,2384491500,30350,30400,30400,30350,39
|
|
20230804,121000,2383306300,30400,30400,30400,30350,52
|
|
20230804,120900,2381726300,30350,30350,30400,30350,44
|
|
20230804,120800,2380389600,30350,30350,30400,30350,62
|
|
20230804,120700,2378506050,30350,30400,30400,30350,44
|
|
20230804,120600,2377168800,30350,30350,30350,30350,212
|
|
20230804,120500,2370734600,30350,30350,30350,30350,46
|
|
20230804,120400,2369338500,30300,30300,30300,30300,3
|
|
20230804,120300,2369247600,30350,30350,30350,30350,36
|
|
20230804,120200,2368155000,30350,30350,30350,30350,42
|
|
20230804,120100,2366880300,30350,30350,30350,30250,1023
|
|
20230804,120000,2335910750,30350,30350,30350,30350,50
|
|
20230804,115900,2334393250,30300,30350,30350,30300,29
|
|
20230804,115800,2333513800,30350,30350,30350,30350,43
|
|
20230804,115700,2332208750,30300,30300,30350,30300,857
|
|
20230804,115600,2306241400,30250,30300,30300,30250,28
|
|
20230804,115500,2305393500,30250,30300,30350,30250,2272
|
|
20230804,115400,2236618050,30300,30350,30350,30300,77
|
|
20230804,115300,2234281150,30350,30350,30350,30300,35
|
|
20230804,115200,2233219650,30350,30350,30350,30350,37
|
|
20230804,115100,2232096700,30350,30350,30350,30350,534
|
|
20230804,115000,2215889800,30350,30350,30350,30300,29
|
|
20230804,114900,2215010150,30300,30350,30350,30300,44
|
|
20230804,114800,2213674800,30350,30350,30350,30350,29
|
|
20230804,114700,2212794650,30350,30350,30350,30300,17
|
|
20230804,114600,2212278750,30350,30350,30350,30350,65
|
|
20230804,114500,2210306000,30350,30350,30350,30300,23
|
|
20230804,114400,2209608000,30350,30350,30350,30350,41
|
|
20230804,114300,2208363650,30350,30300,30350,30300,69
|
|
20230804,114200,2206272150,30300,30250,30350,30250,323
|
|
20230804,114100,2196490700,30300,30250,30300,30250,837
|
|
20230804,114000,2171133350,30300,30300,30300,30300,52
|
|
20230804,113900,2169557750,30250,30300,30300,30250,47
|
|
20230804,113800,2168134900,30300,30300,30300,30250,444
|
|
20230804,113700,2154691700,30250,30300,30300,30250,47
|
|
20230804,113600,2153267650,30300,30300,30300,30250,41
|
|
20230804,113500,2152025700,30250,30250,30250,30250,7
|
|
20230804,113400,2151813950,30250,30250,30250,30250,213
|
|
20230804,113300,2145370700,30250,30300,30350,30250,2163
|
|
20230804,113200,2079934850,30350,30300,30350,30300,41
|
|
20230804,113100,2078691450,30300,30300,30350,30300,23
|
|
20230804,113000,2077993800,30300,30300,30300,30300,291
|
|
20230804,112900,2069176500,30300,30350,30350,30300,1816
|
|
20230804,112800,2014150650,30350,30350,30350,30350,32
|
|
20230804,112700,2013179450,30350,30350,30350,30350,46
|
|
20230804,112600,2011783350,30350,30350,30350,30300,158
|
|
20230804,112500,2006990050,30350,30350,30350,30300,74
|
|
20230804,112400,2004744200,30350,30350,30350,30300,81
|
|
20230804,112300,2002287500,30350,30350,30350,30350,80
|
|
20230804,112200,1999859500,30300,30300,30300,30300,130
|
|
20230804,112100,1995920500,30300,30350,30350,30300,79
|
|
20230804,112000,1993523000,30350,30400,30400,30350,1049
|
|
20230804,111900,1961685200,30400,30400,30400,30400,50
|
|
20230804,111800,1960165200,30350,30400,30400,30350,213
|
|
20230804,111700,1953700000,30400,30350,30400,30350,349
|
|
20230804,111600,1943106200,30300,30300,30300,30300,0
|
|
20230804,111500,1943106200,30300,30350,30350,30300,174
|
|
20230804,111400,1937825350,30350,30350,30350,30350,57
|
|
20230804,111300,1936095400,30350,30350,30350,30350,548
|
|
20230804,111200,1919463600,30350,30350,30350,30350,35
|
|
20230804,111100,1918401350,30350,30350,30350,30350,37
|
|
20230804,111000,1917278400,30350,30350,30350,30350,27
|
|
20230804,110900,1916458950,30350,30350,30350,30350,193
|
|
20230804,110800,1910601400,30350,30400,30400,30350,1969
|
|
20230804,110700,1850762550,30450,30450,30450,30400,359
|
|
20230804,110600,1839847350,30450,30500,30500,30450,303
|
|
20230804,110500,1830620250,30450,30450,30500,30450,44
|
|
20230804,110400,1829279000,30450,30500,30500,30450,745
|
|
20230804,110300,1806592850,30500,30500,30500,30500,48
|
|
20230804,110200,1805128850,30500,30500,30500,30500,20
|
|
20230804,110100,1804518850,30500,30500,30500,30500,40
|
|
20230804,110000,1803298850,30450,30450,30450,30450,776
|
|
20230804,105900,1779669650,30400,30450,30450,30400,30
|
|
20230804,105800,1778757150,30450,30450,30450,30450,78
|
|
20230804,105700,1776382050,30450,30450,30450,30450,169
|
|
20230804,105600,1771236000,30450,30450,30450,30450,43
|
|
20230804,105500,1769926650,30450,30450,30450,30400,12
|
|
20230804,105400,1769561350,30450,30450,30450,30450,41
|
|
20230804,105300,1768312900,30450,30450,30450,30450,39
|
|
20230804,105200,1767125350,30450,30450,30500,30450,494
|
|
20230804,105100,1752082600,30450,30450,30450,30450,31
|
|
20230804,105000,1751138650,30450,30450,30450,30450,1826
|
|
20230804,104900,1695536950,30450,30450,30450,30450,34
|
|
20230804,104800,1694501650,30450,30450,30450,30450,44
|
|
20230804,104700,1693161850,30450,30450,30500,30450,1552
|
|
20230804,104600,1645902850,30450,30450,30450,30450,304
|
|
20230804,104500,1636646050,30450,30450,30450,30450,82
|
|
20230804,104400,1634149150,30450,30450,30500,30450,162
|
|
20230804,104300,1629216100,30400,30550,30550,30400,966
|
|
20230804,104200,1599781900,30550,30550,30550,30550,25
|
|
20230804,104100,1599018150,30550,30500,30550,30500,155
|
|
20230804,104000,1594283250,30500,30500,30500,30450,1019
|
|
20230804,103900,1563204250,30500,30500,30500,30500,26
|
|
20230804,103800,1562411250,30500,30500,30500,30500,137
|
|
20230804,103700,1558232750,30450,30450,30500,30450,671
|
|
20230804,103600,1537798150,30450,30350,30450,30350,1247
|
|
20230804,103500,1499942000,30300,30300,30300,30300,635
|
|
20230804,103400,1480701500,30300,30300,30300,30300,111
|
|
20230804,103300,1477338200,30300,30350,30350,30300,1052
|
|
20230804,103200,1445461200,30350,30350,30350,30350,38
|
|
20230804,103100,1444307900,30350,30350,30350,30300,46
|
|
20230804,103000,1442911900,30350,30350,30350,30350,63
|
|
20230804,102900,1440999850,30350,30350,30350,30350,41
|
|
20230804,102800,1439755500,30350,30300,30350,30300,402
|
|
20230804,102700,1427574350,30250,30300,30300,30250,1606
|
|
20230804,102600,1378948550,30350,30350,30350,30350,40
|
|
20230804,102500,1377734550,30350,30400,30450,30350,1983
|
|
20230804,102400,1317500600,30400,30350,30400,30350,50
|
|
20230804,102300,1315981150,30400,30400,30400,30400,69
|
|
20230804,102200,1313883550,30350,30350,30400,30350,32
|
|
20230804,102100,1312912100,30350,30350,30400,30350,34
|
|
20230804,102000,1311879250,30350,30350,30350,30350,524
|
|
20230804,101900,1295975850,30350,30400,30400,30350,1645
|
|
20230804,101800,1246033550,30400,30400,30400,30350,162
|
|
20230804,101700,1241113750,30400,30400,30400,30400,33
|
|
20230804,101600,1240110550,30400,30400,30400,30400,62
|
|
20230804,101500,1238225750,30400,30400,30400,30400,1026
|
|
20230804,101400,1207035350,30400,30400,30400,30400,2
|
|
20230804,101300,1206974550,30400,30450,30500,30400,643
|
|
20230804,101200,1187398550,30450,30450,30500,30450,713
|
|
20230804,101100,1165683800,30450,30550,30600,30450,492
|
|
20230804,101000,1150661300,30550,30600,30600,30550,73
|
|
20230804,100900,1148429450,30550,30550,30600,30550,50
|
|
20230804,100800,1146900350,30600,30550,30600,30550,23
|
|
20230804,100700,1146197400,30550,30550,30600,30550,93
|
|
20230804,100600,1143354450,30550,30550,30550,30550,150
|
|
20230804,100500,1138771950,30600,30550,30600,30550,116
|
|
20230804,100400,1135227400,30550,30550,30550,30550,22
|
|
20230804,100300,1134555300,30550,30550,30550,30550,68
|
|
20230804,100200,1132477900,30550,30550,30550,30500,45
|
|
20230804,100100,1131103950,30550,30550,30600,30500,408
|
|
20230804,100000,1118638950,30550,30550,30550,30550,257
|
|
20230804,095900,1110787600,30550,30500,30550,30500,53
|
|
20230804,095800,1109170150,30500,30450,30500,30450,726
|
|
20230804,095700,1087062500,30450,30450,30450,30400,102
|
|
20230804,095600,1083956700,30450,30450,30450,30450,31
|
|
20230804,095500,1083012750,30450,30500,30500,30450,392
|
|
20230804,095400,1071074400,30500,30500,30500,30500,42
|
|
20230804,095300,1069793400,30500,30500,30550,30450,536
|
|
20230804,095200,1053458300,30500,30500,30500,30500,142
|
|
20230804,095100,1049127300,30500,30500,30500,30500,131
|
|
20230804,095000,1045131800,30500,30500,30500,30500,66
|
|
20230804,094900,1043118800,30500,30500,30500,30450,84
|
|
20230804,094800,1040558850,30500,30450,30500,30450,293
|
|
20230804,094700,1031634350,30400,30400,30500,30350,680
|
|
20230804,094600,1010970250,30400,30350,30400,30350,78
|
|
20230804,094500,1008599100,30400,30400,30400,30400,15
|
|
20230804,094400,1008143100,30350,30450,30450,30350,327
|
|
20230804,094300,998202950,30450,30450,30450,30450,236
|
|
20230804,094200,991016750,30500,30500,30500,30450,291
|
|
20230804,094100,982153550,30500,30500,30500,30500,26
|
|
20230804,094000,981360550,30500,30400,30500,30400,598
|
|
20230804,093900,963164250,30400,30500,30500,30400,209
|
|
20230804,093800,956799350,30500,30550,30550,30450,238
|
|
20230804,093700,949539750,30550,30400,30550,30400,1092
|
|
20230804,093600,916258700,30400,30400,30400,30400,1305
|
|
20230804,093500,876586700,30400,30400,30400,30350,251
|
|
20230804,093400,868956700,30400,30350,30400,30350,137
|
|
20230804,093300,864793300,30350,30350,30400,30350,204
|
|
20230804,093200,858600700,30350,30450,30450,30350,490
|
|
20230804,093100,843701300,30400,30400,30450,30400,210
|
|
20230804,093000,837315700,30400,30450,30450,30400,371
|
|
20230804,092900,826019000,30450,30500,30500,30450,701
|
|
20230804,092800,804651900,30500,30550,30550,30500,23
|
|
20230804,092700,803949750,30500,30550,30550,30500,998
|
|
20230804,092600,773462100,30550,30700,30700,30550,4086
|
|
20230804,092500,648416850,30700,30650,30700,30650,186
|
|
20230804,092400,642708700,30650,30650,30700,30650,692
|
|
20230804,092300,621497300,30600,30600,30650,30600,327
|
|
20230804,092200,611477500,30600,30650,30700,30600,771
|
|
20230804,092100,587840450,30650,30700,30700,30650,164
|
|
20230804,092000,582808500,30700,30550,30700,30550,2040
|
|
20230804,091900,520377550,30550,30500,30600,30500,236
|
|
20230804,091800,513167800,30500,30500,30600,30500,1736
|
|
20230804,091700,460137900,30500,30500,30500,30450,1005
|
|
20230804,091600,429485550,30500,30500,30500,30450,113
|
|
20230804,091500,426039150,30500,30500,30500,30450,663
|
|
20230804,091400,405817950,30500,30500,30500,30500,84
|
|
20230804,091300,403255950,30500,30550,30550,30450,1807
|
|
20230804,091200,348124450,30550,30400,30600,30400,1252
|
|
20230804,091100,309902000,30400,30450,30450,30400,432
|
|
20230804,091000,296747750,30450,30400,30450,30300,1089
|
|
20230804,090900,263625550,30400,30350,30400,30300,328
|
|
20230804,090800,253669300,30350,30350,30450,30300,924
|
|
20230804,090700,225632700,30350,30450,30500,30350,1203
|
|
20230804,090600,189026550,30450,30350,30450,30350,560
|
|
20230804,090500,171991700,30350,30350,30450,30300,674
|
|
20230804,090400,151532850,30350,30300,30350,30300,259
|
|
20230804,090300,143677950,30350,30300,30350,30300,290
|
|
20230804,090200,134883850,30300,30350,30400,30300,584
|
|
20230804,090100,117157650,30300,30300,30300,30200,1096
|
|
20230804,090000,84001450,30200,30450,30500,30200,2746
|