712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,204900,5563809950,30700,30700,30700,30700,5017
|
|
20230808,204800,5563809950,30700,30700,30700,30700,0
|
|
20230808,204700,5563809950,30700,30700,30700,30700,0
|
|
20230808,204600,5563809950,30700,30700,30700,30700,0
|
|
20230808,204500,5563809950,30700,30700,30700,30700,0
|
|
20230808,204400,5563809950,30700,30700,30700,30700,0
|
|
20230808,204300,5563809950,30700,30700,30700,30700,0
|
|
20230808,204200,5563809950,30700,30700,30700,30700,0
|
|
20230808,204100,5563809950,30700,30700,30700,30700,0
|
|
20230808,204000,5563809950,30700,30700,30700,30700,0
|
|
20230808,203900,5563809950,30700,30700,30700,30700,0
|
|
20230808,203800,5563809950,30700,30700,30700,30700,0
|
|
20230808,203700,5563809950,30700,30700,30700,30700,0
|
|
20230808,203600,5563809950,30700,30700,30700,30700,0
|
|
20230808,203500,5563809950,30700,30700,30700,30700,0
|
|
20230808,203400,5563809950,30700,30700,30700,30700,0
|
|
20230808,203300,5563809950,30700,30700,30700,30700,0
|
|
20230808,203200,5563809950,30700,30700,30700,30700,0
|
|
20230808,203100,5563809950,30700,30700,30700,30700,0
|
|
20230808,203000,5563809950,30700,30700,30700,30700,0
|
|
20230808,202900,5563809950,30700,30700,30700,30700,0
|
|
20230808,202800,5563809950,30700,30700,30700,30700,0
|
|
20230808,202700,5563809950,30700,30700,30700,30700,0
|
|
20230808,202600,5563809950,30700,30700,30700,30700,0
|
|
20230808,202500,5563809950,30700,30700,30700,30700,0
|
|
20230808,202400,5563809950,30700,30700,30700,30700,0
|
|
20230808,202300,5563809950,30700,30700,30700,30700,0
|
|
20230808,202200,5563809950,30700,30700,30700,30700,0
|
|
20230808,202100,5563809950,30700,30700,30700,30700,0
|
|
20230808,202000,5563809950,30700,30700,30700,30700,0
|
|
20230808,201900,5563809950,30700,30700,30700,30700,5017
|
|
20230808,201800,5563809950,30700,30700,30700,30700,0
|
|
20230808,201700,5563809950,30700,30700,30700,30700,0
|
|
20230808,201600,5563809950,30700,30700,30700,30700,0
|
|
20230808,201500,5563809950,30700,30700,30700,30700,0
|
|
20230808,201400,5563809950,30700,30700,30700,30700,0
|
|
20230808,201300,5563809950,30700,30700,30700,30700,0
|
|
20230808,201200,5563809950,30700,30700,30700,30700,0
|
|
20230808,201100,5563809950,30700,30700,30700,30700,0
|
|
20230808,201000,5563809950,30700,30700,30700,30700,0
|
|
20230808,200900,5563809950,30700,30700,30700,30700,0
|
|
20230808,200800,5563809950,30700,30700,30700,30700,0
|
|
20230808,200700,5563809950,30700,30700,30700,30700,0
|
|
20230808,200600,5563809950,30700,30700,30700,30700,0
|
|
20230808,200500,5563809950,30700,30700,30700,30700,0
|
|
20230808,200400,5563809950,30700,30700,30700,30700,0
|
|
20230808,200300,5563809950,30700,30700,30700,30700,0
|
|
20230808,200200,5563809950,30700,30700,30700,30700,0
|
|
20230808,200100,5563809950,30700,30700,30700,30700,0
|
|
20230808,200000,5563809950,30700,30700,30700,30700,0
|
|
20230808,195900,5563809950,30700,30700,30700,30700,0
|
|
20230808,195800,5563809950,30700,30700,30700,30700,0
|
|
20230808,195700,5563809950,30700,30700,30700,30700,0
|
|
20230808,195600,5563809950,30700,30700,30700,30700,0
|
|
20230808,195500,5563809950,30700,30700,30700,30700,0
|
|
20230808,195400,5563809950,30700,30700,30700,30700,0
|
|
20230808,195300,5563809950,30700,30700,30700,30700,0
|
|
20230808,195200,5563809950,30700,30700,30700,30700,0
|
|
20230808,195100,5563809950,30700,30700,30700,30700,0
|
|
20230808,195000,5563809950,30700,30700,30700,30700,0
|
|
20230808,194900,5563809950,30700,30700,30700,30700,5017
|
|
20230808,194800,5563809950,30700,30700,30700,30700,0
|
|
20230808,194700,5563809950,30700,30700,30700,30700,0
|
|
20230808,194600,5563809950,30700,30700,30700,30700,0
|
|
20230808,194500,5563809950,30700,30700,30700,30700,0
|
|
20230808,194400,5563809950,30700,30700,30700,30700,0
|
|
20230808,194300,5563809950,30700,30700,30700,30700,0
|
|
20230808,194200,5563809950,30700,30700,30700,30700,0
|
|
20230808,194100,5563809950,30700,30700,30700,30700,0
|
|
20230808,194000,5563809950,30700,30700,30700,30700,0
|
|
20230808,193900,5563809950,30700,30700,30700,30700,0
|
|
20230808,193800,5563809950,30700,30700,30700,30700,0
|
|
20230808,193700,5563809950,30700,30700,30700,30700,0
|
|
20230808,193600,5563809950,30700,30700,30700,30700,0
|
|
20230808,193500,5563809950,30700,30700,30700,30700,0
|
|
20230808,193400,5563809950,30700,30700,30700,30700,0
|
|
20230808,193300,5563809950,30700,30700,30700,30700,0
|
|
20230808,193200,5563809950,30700,30700,30700,30700,0
|
|
20230808,193100,5563809950,30700,30700,30700,30700,0
|
|
20230808,193000,5563809950,30700,30700,30700,30700,0
|
|
20230808,192900,5563809950,30700,30700,30700,30700,0
|
|
20230808,192800,5563809950,30700,30700,30700,30700,0
|
|
20230808,192700,5563809950,30700,30700,30700,30700,0
|
|
20230808,192600,5563809950,30700,30700,30700,30700,0
|
|
20230808,192500,5563809950,30700,30700,30700,30700,0
|
|
20230808,192400,5563809950,30700,30700,30700,30700,0
|
|
20230808,192300,5563809950,30700,30700,30700,30700,0
|
|
20230808,192200,5563809950,30700,30700,30700,30700,0
|
|
20230808,192100,5563809950,30700,30700,30700,30700,0
|
|
20230808,192000,5563809950,30700,30700,30700,30700,0
|
|
20230808,191900,5563809950,30700,30700,30700,30700,5017
|
|
20230808,191800,5563809950,30700,30700,30700,30700,0
|
|
20230808,191700,5563809950,30700,30700,30700,30700,0
|
|
20230808,191600,5563809950,30700,30700,30700,30700,0
|
|
20230808,191500,5563809950,30700,30700,30700,30700,0
|
|
20230808,191400,5563809950,30700,30700,30700,30700,0
|
|
20230808,191300,5563809950,30700,30700,30700,30700,0
|
|
20230808,191200,5563809950,30700,30700,30700,30700,0
|
|
20230808,191100,5563809950,30700,30700,30700,30700,0
|
|
20230808,191000,5563809950,30700,30700,30700,30700,0
|
|
20230808,190900,5563809950,30700,30700,30700,30700,0
|
|
20230808,190800,5563809950,30700,30700,30700,30700,0
|
|
20230808,190700,5563809950,30700,30700,30700,30700,0
|
|
20230808,190600,5563809950,30700,30700,30700,30700,0
|
|
20230808,190500,5563809950,30700,30700,30700,30700,0
|
|
20230808,190400,5563809950,30700,30700,30700,30700,0
|
|
20230808,190300,5563809950,30700,30700,30700,30700,0
|
|
20230808,190200,5563809950,30700,30700,30700,30700,0
|
|
20230808,190100,5563809950,30700,30700,30700,30700,0
|
|
20230808,190000,5563809950,30700,30700,30700,30700,0
|
|
20230808,185900,5563809950,30700,30700,30700,30700,0
|
|
20230808,185800,5563809950,30700,30700,30700,30700,0
|
|
20230808,185700,5563809950,30700,30700,30700,30700,0
|
|
20230808,185600,5563809950,30700,30700,30700,30700,0
|
|
20230808,185500,5563809950,30700,30700,30700,30700,0
|
|
20230808,185400,5563809950,30700,30700,30700,30700,0
|
|
20230808,185300,5563809950,30700,30700,30700,30700,0
|
|
20230808,185200,5563809950,30700,30700,30700,30700,0
|
|
20230808,185100,5563809950,30700,30700,30700,30700,0
|
|
20230808,185000,5563809950,30700,30700,30700,30700,0
|
|
20230808,184900,5563809950,30700,30700,30700,30700,5017
|
|
20230808,184800,5563809950,30700,30700,30700,30700,0
|
|
20230808,184700,5563809950,30700,30700,30700,30700,0
|
|
20230808,184600,5563809950,30700,30700,30700,30700,0
|
|
20230808,184500,5563809950,30700,30700,30700,30700,0
|
|
20230808,184400,5563809950,30700,30700,30700,30700,0
|
|
20230808,184300,5563809950,30700,30700,30700,30700,0
|
|
20230808,184200,5563809950,30700,30700,30700,30700,0
|
|
20230808,184100,5563809950,30700,30700,30700,30700,0
|
|
20230808,184000,5563809950,30700,30700,30700,30700,0
|
|
20230808,183900,5563809950,30700,30700,30700,30700,0
|
|
20230808,183800,5563809950,30700,30700,30700,30700,0
|
|
20230808,183700,5563809950,30700,30700,30700,30700,0
|
|
20230808,183600,5563809950,30700,30700,30700,30700,0
|
|
20230808,183500,5563809950,30700,30700,30700,30700,0
|
|
20230808,183400,5563809950,30700,30700,30700,30700,0
|
|
20230808,183300,5563809950,30700,30700,30700,30700,0
|
|
20230808,183200,5563809950,30700,30700,30700,30700,0
|
|
20230808,183100,5563809950,30700,30700,30700,30700,0
|
|
20230808,183000,5563809950,30700,30700,30700,30700,0
|
|
20230808,182900,5563809950,30700,30700,30700,30700,0
|
|
20230808,182800,5563809950,30700,30700,30700,30700,0
|
|
20230808,182700,5563809950,30700,30700,30700,30700,0
|
|
20230808,182600,5563809950,30700,30700,30700,30700,0
|
|
20230808,182500,5563809950,30700,30700,30700,30700,0
|
|
20230808,182400,5563809950,30700,30700,30700,30700,0
|
|
20230808,182300,5563809950,30700,30700,30700,30700,0
|
|
20230808,182200,5563809950,30700,30700,30700,30700,0
|
|
20230808,182100,5563809950,30700,30700,30700,30700,0
|
|
20230808,182000,5563809950,30700,30700,30700,30700,0
|
|
20230808,181900,5563809950,30700,30700,30700,30700,5017
|
|
20230808,181800,5563809950,30700,30700,30700,30700,0
|
|
20230808,181700,5563809950,30700,30700,30700,30700,0
|
|
20230808,181600,5563809950,30700,30700,30700,30700,0
|
|
20230808,181500,5563809950,30700,30700,30700,30700,0
|
|
20230808,181400,5563809950,30700,30700,30700,30700,0
|
|
20230808,181300,5563809950,30700,30700,30700,30700,0
|
|
20230808,181200,5563809950,30700,30700,30700,30700,0
|
|
20230808,181100,5563809950,30700,30700,30700,30700,0
|
|
20230808,181000,5563809950,30700,30700,30700,30700,0
|
|
20230808,180900,5563809950,30700,30700,30700,30700,0
|
|
20230808,180800,5563809950,30700,30700,30700,30700,0
|
|
20230808,180700,5563809950,30700,30700,30700,30700,0
|
|
20230808,180600,5563809950,30700,30700,30700,30700,0
|
|
20230808,180500,5563809950,30700,30700,30700,30700,0
|
|
20230808,180400,5563809950,30700,30700,30700,30700,0
|
|
20230808,180300,5563809950,30700,30700,30700,30700,0
|
|
20230808,180200,5563809950,30700,30700,30700,30700,0
|
|
20230808,180100,5563809950,30700,30700,30700,30700,0
|
|
20230808,180000,5563809950,30700,30700,30700,30700,0
|
|
20230808,175900,5563809950,30700,30700,30700,30700,0
|
|
20230808,175800,5563809950,30700,30700,30700,30700,0
|
|
20230808,175700,5563809950,30700,30700,30700,30700,0
|
|
20230808,175600,5563809950,30700,30700,30700,30700,0
|
|
20230808,175500,5563809950,30700,30700,30700,30700,0
|
|
20230808,175400,5563809950,30700,30700,30700,30700,0
|
|
20230808,175300,5563809950,30700,30700,30700,30700,0
|
|
20230808,175200,5563809950,30700,30700,30700,30700,0
|
|
20230808,175100,5563809950,30700,30700,30700,30700,0
|
|
20230808,175000,5563809950,30700,30700,30700,30700,0
|
|
20230808,174900,5563809950,30700,30700,30700,30700,5017
|
|
20230808,174800,5563809950,30700,30700,30700,30700,0
|
|
20230808,174700,5563809950,30700,30700,30700,30700,0
|
|
20230808,174600,5563809950,30700,30700,30700,30700,0
|
|
20230808,174500,5563809950,30700,30700,30700,30700,0
|
|
20230808,174400,5563809950,30700,30700,30700,30700,0
|
|
20230808,174300,5563809950,30700,30700,30700,30700,0
|
|
20230808,174200,5563809950,30700,30700,30700,30700,0
|
|
20230808,174100,5563809950,30700,30700,30700,30700,0
|
|
20230808,174000,5563809950,30700,30700,30700,30700,0
|
|
20230808,173900,5563809950,30700,30700,30700,30700,0
|
|
20230808,173800,5563809950,30700,30700,30700,30700,0
|
|
20230808,173700,5563809950,30700,30700,30700,30700,0
|
|
20230808,173600,5563809950,30700,30700,30700,30700,0
|
|
20230808,173500,5563809950,30700,30700,30700,30700,0
|
|
20230808,173400,5563809950,30700,30700,30700,30700,0
|
|
20230808,173300,5563809950,30700,30700,30700,30700,0
|
|
20230808,173200,5563809950,30700,30700,30700,30700,0
|
|
20230808,173100,5563809950,30700,30700,30700,30700,0
|
|
20230808,173000,5563809950,30700,30700,30700,30700,0
|
|
20230808,172900,5563809950,30700,30700,30700,30700,0
|
|
20230808,172800,5563809950,30700,30700,30700,30700,0
|
|
20230808,172700,5563809950,30700,30700,30700,30700,0
|
|
20230808,172600,5563809950,30700,30700,30700,30700,0
|
|
20230808,172500,5563809950,30700,30700,30700,30700,0
|
|
20230808,172400,5563809950,30700,30700,30700,30700,0
|
|
20230808,172300,5563809950,30700,30700,30700,30700,0
|
|
20230808,172200,5563809950,30700,30700,30700,30700,0
|
|
20230808,172100,5563809950,30700,30700,30700,30700,0
|
|
20230808,172000,5563809950,30700,30700,30700,30700,0
|
|
20230808,171900,5563809950,30700,30700,30700,30700,5017
|
|
20230808,171800,5563809950,30700,30700,30700,30700,0
|
|
20230808,171700,5563809950,30700,30700,30700,30700,0
|
|
20230808,171600,5563809950,30700,30700,30700,30700,0
|
|
20230808,171500,5563809950,30700,30700,30700,30700,0
|
|
20230808,171400,5563809950,30700,30700,30700,30700,0
|
|
20230808,171300,5563809950,30700,30700,30700,30700,0
|
|
20230808,171200,5563809950,30700,30700,30700,30700,0
|
|
20230808,171100,5563809950,30700,30700,30700,30700,0
|
|
20230808,171000,5563809950,30700,30700,30700,30700,0
|
|
20230808,170900,5563809950,30700,30700,30700,30700,0
|
|
20230808,170800,5563809950,30700,30700,30700,30700,0
|
|
20230808,170700,5563809950,30700,30700,30700,30700,0
|
|
20230808,170600,5563809950,30700,30700,30700,30700,0
|
|
20230808,170500,5563809950,30700,30700,30700,30700,0
|
|
20230808,170400,5563809950,30700,30700,30700,30700,0
|
|
20230808,170300,5563809950,30700,30700,30700,30700,0
|
|
20230808,170200,5563809950,30700,30700,30700,30700,0
|
|
20230808,170100,5563809950,30700,30700,30700,30700,0
|
|
20230808,170000,5563809950,30700,30700,30700,30700,0
|
|
20230808,165900,5563809950,30700,30700,30700,30700,0
|
|
20230808,165800,5563809950,30700,30700,30700,30700,0
|
|
20230808,165700,5563809950,30700,30700,30700,30700,0
|
|
20230808,165600,5563809950,30700,30700,30700,30700,0
|
|
20230808,165500,5563809950,30700,30700,30700,30700,0
|
|
20230808,165400,5563809950,30700,30700,30700,30700,0
|
|
20230808,165300,5563809950,30700,30700,30700,30700,0
|
|
20230808,165200,5563809950,30700,30700,30700,30700,0
|
|
20230808,165100,5563809950,30700,30700,30700,30700,0
|
|
20230808,165000,5563809950,30700,30700,30700,30700,0
|
|
20230808,164900,5563809950,30700,30700,30700,30700,5017
|
|
20230808,164800,5563809950,30700,30700,30700,30700,0
|
|
20230808,164700,5563809950,30700,30700,30700,30700,0
|
|
20230808,164600,5563809950,30700,30700,30700,30700,0
|
|
20230808,164500,5563809950,30700,30700,30700,30700,0
|
|
20230808,164400,5563809950,30700,30700,30700,30700,0
|
|
20230808,164300,5563809950,30700,30700,30700,30700,0
|
|
20230808,164200,5563809950,30700,30700,30700,30700,0
|
|
20230808,164100,5563809950,30700,30700,30700,30700,0
|
|
20230808,164000,5563809950,30700,30700,30700,30700,0
|
|
20230808,163900,5563809950,30700,30700,30700,30700,0
|
|
20230808,163800,5563809950,30700,30700,30700,30700,0
|
|
20230808,163700,5563809950,30700,30700,30700,30700,0
|
|
20230808,163600,5563809950,30700,30700,30700,30700,0
|
|
20230808,163500,5563809950,30700,30700,30700,30700,0
|
|
20230808,163400,5563809950,30700,30700,30700,30700,0
|
|
20230808,163300,5563809950,30700,30700,30700,30700,0
|
|
20230808,163200,5563809950,30700,30700,30700,30700,0
|
|
20230808,163100,5563809950,30700,30700,30700,30700,0
|
|
20230808,163000,5563809950,30700,30700,30700,30700,0
|
|
20230808,162900,5563809950,30700,30700,30700,30700,0
|
|
20230808,162800,5563809950,30700,30700,30700,30700,0
|
|
20230808,162700,5563809950,30700,30700,30700,30700,0
|
|
20230808,162600,5563809950,30700,30700,30700,30700,0
|
|
20230808,162500,5563809950,30700,30700,30700,30700,0
|
|
20230808,162400,5563809950,30700,30700,30700,30700,0
|
|
20230808,162300,5563809950,30700,30700,30700,30700,0
|
|
20230808,162200,5563809950,30700,30700,30700,30700,0
|
|
20230808,162100,5563809950,30700,30700,30700,30700,0
|
|
20230808,162000,5563809950,30700,30700,30700,30700,0
|
|
20230808,161900,5563809950,30700,30700,30700,30700,5017
|
|
20230808,161800,5563809950,30700,30700,30700,30700,0
|
|
20230808,161700,5563809950,30700,30700,30700,30700,0
|
|
20230808,161600,5563809950,30700,30700,30700,30700,0
|
|
20230808,161500,5563809950,30700,30700,30700,30700,0
|
|
20230808,161400,5563809950,30700,30700,30700,30700,0
|
|
20230808,161300,5563809950,30700,30700,30700,30700,0
|
|
20230808,161200,5563809950,30700,30700,30700,30700,0
|
|
20230808,161100,5563809950,30700,30700,30700,30700,0
|
|
20230808,161000,5563809950,30700,30700,30700,30700,0
|
|
20230808,160900,5563809950,30700,30700,30700,30700,0
|
|
20230808,160800,5563809950,30700,30700,30700,30700,0
|
|
20230808,160700,5563809950,30700,30700,30700,30700,0
|
|
20230808,160600,5563809950,30700,30700,30700,30700,0
|
|
20230808,160500,5563809950,30700,30700,30700,30700,0
|
|
20230808,160400,5563809950,30700,30700,30700,30700,0
|
|
20230808,160300,5563809950,30700,30700,30700,30700,0
|
|
20230808,160200,5563809950,30700,30700,30700,30700,0
|
|
20230808,160100,5563809950,30700,30700,30700,30700,0
|
|
20230808,160000,5563809950,30700,30700,30700,30700,0
|
|
20230808,155900,5563809950,30700,30700,30700,30700,0
|
|
20230808,155800,5563809950,30700,30700,30700,30700,0
|
|
20230808,155700,5563809950,30700,30700,30700,30700,0
|
|
20230808,155600,5563809950,30700,30700,30700,30700,0
|
|
20230808,155500,5563809950,30700,30700,30700,30700,0
|
|
20230808,155400,5563809950,30700,30700,30700,30700,0
|
|
20230808,155300,5563809950,30700,30700,30700,30700,0
|
|
20230808,155200,5563809950,30700,30700,30700,30700,0
|
|
20230808,155100,5563809950,30700,30700,30700,30700,0
|
|
20230808,155000,5563809950,30700,30700,30700,30700,0
|
|
20230808,154900,5563809950,30700,30700,30700,30700,5017
|
|
20230808,154800,5563809950,30700,30700,30700,30700,0
|
|
20230808,154700,5563809950,30700,30700,30700,30700,0
|
|
20230808,154600,5563809950,30700,30700,30700,30700,0
|
|
20230808,154500,5563809950,30700,30700,30700,30700,0
|
|
20230808,154400,5563809950,30700,30700,30700,30700,0
|
|
20230808,154300,5563809950,30700,30700,30700,30700,0
|
|
20230808,154200,5563809950,30700,30700,30700,30700,0
|
|
20230808,154100,5563809950,30700,30700,30700,30700,0
|
|
20230808,154000,5563809950,30700,30700,30700,30700,0
|
|
20230808,153900,5563809950,30700,30700,30700,30700,0
|
|
20230808,153800,5563809950,30700,30700,30700,30700,0
|
|
20230808,153700,5563809950,30700,30700,30700,30700,0
|
|
20230808,153600,5563809950,30700,30700,30700,30700,0
|
|
20230808,153500,5563809950,30700,30700,30700,30700,0
|
|
20230808,153400,5563809950,30700,30700,30700,30700,0
|
|
20230808,153300,5563809950,30700,30700,30700,30700,0
|
|
20230808,153200,5563809950,30700,30700,30700,30700,0
|
|
20230808,153100,5563809950,30700,30700,30700,30700,0
|
|
20230808,153000,5563809950,30700,30700,30700,30700,5017
|
|
20230808,152900,5409788050,30750,30750,30750,30750,0
|
|
20230808,152800,5409788050,30750,30750,30750,30750,0
|
|
20230808,152700,5409788050,30750,30750,30750,30750,0
|
|
20230808,152600,5409788050,30750,30750,30750,30750,0
|
|
20230808,152500,5409788050,30750,30750,30750,30750,0
|
|
20230808,152400,5409788050,30750,30750,30750,30750,0
|
|
20230808,152300,5409788050,30750,30750,30750,30750,0
|
|
20230808,152200,5409788050,30750,30750,30750,30750,0
|
|
20230808,152100,5409788050,30750,30750,30750,30750,0
|
|
20230808,152000,5409788050,30750,30750,30750,30750,0
|
|
20230808,151900,5409788050,30750,30700,30750,30650,125
|
|
20230808,151800,5405950850,30700,30700,30700,30650,51
|
|
20230808,151700,5404385900,30700,30650,30700,30650,107
|
|
20230808,151600,5401102950,30650,30650,30700,30650,51
|
|
20230808,151500,5399539450,30700,30600,30750,30600,199
|
|
20230808,151400,5393442600,30750,30650,30750,30600,151
|
|
20230808,151300,5388812950,30600,30650,30650,30600,103
|
|
20230808,151200,5385657100,30600,30650,30750,30600,1431
|
|
20230808,151100,5341783450,30750,30600,30750,30600,1381
|
|
20230808,151000,5299505700,30650,30650,30650,30600,1243
|
|
20230808,150900,5261458500,30650,30600,30700,30600,1345
|
|
20230808,150800,5220230550,30650,30600,30650,30600,88
|
|
20230808,150700,5217534050,30600,30600,30650,30600,51
|
|
20230808,150600,5215972600,30600,30600,30650,30600,112
|
|
20230808,150500,5212544750,30650,30650,30650,30600,41
|
|
20230808,150400,5211288750,30600,30600,30650,30600,752
|
|
20230808,150300,5188277450,30650,30650,30650,30600,98
|
|
20230808,150200,5185274450,30600,30600,30650,30600,89
|
|
20230808,150100,5182549000,30600,30600,30650,30600,160
|
|
20230808,150000,5177647650,30650,30600,30650,30600,244
|
|
20230808,145900,5170169900,30600,30650,30650,30600,65
|
|
20230808,145800,5168178850,30650,30600,30650,30600,33
|
|
20230808,145700,5167168250,30600,30600,30650,30600,92
|
|
20230808,145600,5164351800,30650,30600,30650,30600,85
|
|
20230808,145500,5161749650,30600,30600,30650,30600,66
|
|
20230808,145400,5159728150,30600,30600,30700,30600,29
|
|
20230808,145300,5158839800,30750,30650,30750,30600,426
|
|
20230808,145200,5145780350,30600,30650,30650,30600,841
|
|
20230808,145100,5120020500,30650,30700,30750,30600,3278
|
|
20230808,145000,5019445700,30750,30750,30750,30700,119
|
|
20230808,144900,5015787350,30700,30700,30750,30700,79
|
|
20230808,144800,5013358850,30750,30700,30750,30700,90
|
|
20230808,144700,5010592400,30750,30700,30750,30700,49
|
|
20230808,144600,5009086500,30700,30700,30750,30700,58
|
|
20230808,144500,5007303850,30700,30750,30750,30700,76
|
|
20230808,144400,5004969450,30750,30800,30800,30700,274
|
|
20230808,144300,4996542550,30750,30750,30800,30700,122
|
|
20230808,144200,4992787650,30800,30750,30800,30700,269
|
|
20230808,144100,4984516350,30750,30750,30750,30700,83
|
|
20230808,144000,4981964950,30700,30750,30800,30700,568
|
|
20230808,143900,4964497950,30700,30700,30800,30700,165
|
|
20230808,143800,4959425000,30750,30700,30750,30700,55
|
|
20230808,143700,4957734450,30750,30700,30750,30700,71
|
|
20230808,143600,4955553950,30700,30700,30750,30700,1519
|
|
20230808,143500,4908914250,30750,30750,30750,30700,201
|
|
20230808,143400,4902734150,30700,30700,30750,30700,69
|
|
20230808,143300,4900614100,30750,30750,30750,30700,112
|
|
20230808,143200,4897170850,30700,30700,30750,30700,94
|
|
20230808,143100,4894281250,30750,30750,30750,30700,56
|
|
20230808,143000,4892559600,30700,30750,30750,30700,186
|
|
20230808,142900,4886843550,30750,30750,30750,30700,98
|
|
20230808,142800,4883831450,30700,30750,30750,30700,137
|
|
20230808,142700,4879619300,30700,30700,30750,30700,99
|
|
20230808,142600,4876576000,30700,30700,30750,30650,487
|
|
20230808,142500,4861622100,30650,30650,30700,30600,1495
|
|
20230808,142400,4815789500,30600,30650,30650,30600,146
|
|
20230808,142300,4811318250,30600,30700,30750,30600,712
|
|
20230808,142200,4789471150,30750,30700,30750,30700,58
|
|
20230808,142100,4787687950,30700,30750,30750,30700,106
|
|
20230808,142000,4784429300,30750,30750,30750,30700,40
|
|
20230808,141900,4783199850,30700,30700,30750,30700,213
|
|
20230808,141800,4776657750,30700,30750,30750,30700,131
|
|
20230808,141700,4772630000,30750,30750,30750,30700,72
|
|
20230808,141600,4770416300,30750,30750,30750,30700,55
|
|
20230808,141500,4768725800,30750,30750,30750,30650,178
|
|
20230808,141400,4763258400,30750,30550,30750,30550,1250
|
|
20230808,141300,4724963850,30600,30650,30700,30550,154
|
|
20230808,141200,4720245100,30600,30550,30700,30550,699
|
|
20230808,141100,4698841300,30550,30600,30600,30550,500
|
|
20230808,141000,4683541600,30650,30650,30650,30600,307
|
|
20230808,140900,4674143250,30650,30700,30700,30600,459
|
|
20230808,140800,4660075400,30700,30650,30750,30650,155
|
|
20230808,140700,4655315700,30750,30700,30750,30650,42
|
|
20230808,140600,4654026750,30700,30700,30700,30650,135
|
|
20230808,140500,4649882700,30650,30700,30700,30650,86
|
|
20230808,140400,4647243650,30650,30700,30700,30650,57
|
|
20230808,140300,4645494250,30700,30700,30700,30650,58
|
|
20230808,140200,4643714000,30650,30750,30750,30650,314
|
|
20230808,140100,4634070800,30700,30650,30750,30650,32
|
|
20230808,140000,4633088500,30700,30700,30700,30650,99
|
|
20230808,135900,4630049750,30700,30650,30800,30650,33
|
|
20230808,135800,4629034850,30750,30700,30800,30700,225
|
|
20230808,135700,4622115900,30750,30750,30800,30700,139
|
|
20230808,135600,4617846300,30750,30750,30800,30700,352
|
|
20230808,135500,4607022600,30800,30700,30800,30700,283
|
|
20230808,135400,4598316200,30700,30700,30750,30650,41
|
|
20230808,135300,4597057350,30650,30700,30700,30650,76
|
|
20230808,135200,4594724600,30700,30700,30700,30650,74
|
|
20230808,135100,4592453500,30650,30750,30750,30650,369
|
|
20230808,135000,4581142850,30750,30750,30800,30700,171
|
|
20230808,134900,4575887650,30750,30700,30750,30650,132
|
|
20230808,134800,4571834200,30700,30700,30700,30650,47
|
|
20230808,134700,4570391650,30650,30700,30700,30650,154
|
|
20230808,134600,4565664450,30650,30650,30700,30650,38
|
|
20230808,134500,4564498500,30700,30700,30700,30650,83
|
|
20230808,134400,4561950950,30700,30700,30700,30650,531
|
|
20230808,134300,4545671600,30700,30700,30700,30650,64
|
|
20230808,134200,4543707500,30700,30700,30700,30650,82
|
|
20230808,134100,4541190650,30700,30650,30700,30650,43
|
|
20230808,134000,4539871700,30650,30700,30750,30650,240
|
|
20230808,133900,4532506650,30750,30800,30800,30700,87
|
|
20230808,133800,4529830600,30700,30700,30750,30700,103
|
|
20230808,133700,4526667300,30750,30750,30800,30750,82
|
|
20230808,133600,4524141950,30750,30700,30800,30700,64
|
|
20230808,133500,4522174200,30700,30700,30800,30700,402
|
|
20230808,133400,4509817150,30750,30700,30750,30700,177
|
|
20230808,133300,4504375650,30750,30750,30750,30700,102
|
|
20230808,133200,4501239750,30700,30750,30750,30700,62
|
|
20230808,133100,4499333850,30750,30700,30750,30700,52
|
|
20230808,133000,4497735500,30750,30750,30800,30700,372
|
|
20230808,132900,4486291900,30750,30850,30850,30700,394
|
|
20230808,132800,4474172850,30850,30800,30850,30750,206
|
|
20230808,132700,4467826950,30800,30800,30800,30750,70
|
|
20230808,132600,4465671200,30800,30800,30850,30750,300
|
|
20230808,132500,4456427150,30750,30800,30850,30750,184
|
|
20230808,132400,4450761700,30750,30850,30850,30750,415
|
|
20230808,132300,4437978100,30850,30800,30850,30800,52
|
|
20230808,132200,4436374900,30800,30850,30850,30800,46
|
|
20230808,132100,4434955900,30850,30850,30850,30800,84
|
|
20230808,132000,4432364550,30850,30850,30850,30800,46
|
|
20230808,131900,4430945650,30850,30850,30850,30800,46
|
|
20230808,131800,4429526600,30800,30900,30900,30800,191
|
|
20230808,131700,4423631800,30900,30800,30900,30800,32
|
|
20230808,131600,4422643750,30800,30850,30900,30800,83
|
|
20230808,131500,4420080900,30850,30900,30900,30850,69
|
|
20230808,131400,4417949150,30900,30750,30900,30750,531
|
|
20230808,131300,4401579750,30800,30800,30850,30800,154
|
|
20230808,131200,4396835500,30850,30800,30850,30800,40
|
|
20230808,131100,4395601550,30800,30900,30900,30800,184
|
|
20230808,131000,4389924100,30900,30900,30900,30850,76
|
|
20230808,130900,4387576000,30900,30850,30900,30850,198
|
|
20230808,130800,4381464350,30850,30850,30850,30800,138
|
|
20230808,130700,4377207100,30850,30850,30850,30800,52
|
|
20230808,130600,4375603300,30850,30850,30850,30800,97
|
|
20230808,130500,4372610900,30850,30750,30850,30750,1345
|
|
20230808,130400,4331227350,30800,30800,30800,30750,65
|
|
20230808,130300,4329225400,30800,30800,30800,30800,132
|
|
20230808,130200,4325159800,30750,30750,30800,30750,110
|
|
20230808,130100,4321774050,30800,30750,30800,30750,31
|
|
20230808,130000,4320819500,30800,30800,30800,30750,107
|
|
20230808,125900,4317524150,30800,30800,30800,30800,38
|
|
20230808,125800,4316353750,30750,30800,30800,30750,172
|
|
20230808,125700,4311056350,30800,30800,30800,30750,64
|
|
20230808,125600,4309085200,30800,30800,30850,30750,264
|
|
20230808,125500,4300956350,30850,30850,30850,30850,67
|
|
20230808,125400,4298889400,30850,30850,30850,30800,66
|
|
20230808,125300,4296855000,30850,30800,30850,30800,166
|
|
20230808,125200,4291738850,30850,30850,30850,30800,438
|
|
20230808,125100,4278232100,30850,30850,30850,30800,33
|
|
20230808,125000,4277214300,30850,30850,30850,30850,64
|
|
20230808,124900,4275239900,30850,30850,30850,30800,70
|
|
20230808,124800,4273080600,30850,30850,30850,30800,35
|
|
20230808,124700,4272000950,30850,30800,30850,30800,44
|
|
20230808,124600,4270643700,30850,30850,30850,30850,73
|
|
20230808,124500,4268391650,30850,30750,30850,30750,125
|
|
20230808,124400,4264540650,30750,30850,30850,30750,116
|
|
20230808,124300,4260966550,30850,30850,30850,30850,66
|
|
20230808,124200,4258930450,30800,30850,30950,30800,441
|
|
20230808,124100,4245338750,30800,30850,30850,30800,52
|
|
20230808,124000,4243734700,30850,30900,30900,30850,146
|
|
20230808,123900,4239228750,30850,30850,30850,30800,93
|
|
20230808,123800,4236359750,30850,30850,30850,30800,210
|
|
20230808,123700,4229883950,30850,30850,30850,30800,45
|
|
20230808,123600,4228495750,30850,30850,30850,30850,62
|
|
20230808,123500,4226583050,30800,30850,30850,30800,57
|
|
20230808,123400,4224824850,30850,30900,30900,30850,51
|
|
20230808,123300,4223250550,30900,30850,30900,30800,118
|
|
20230808,123200,4219605550,30850,30900,30900,30850,180
|
|
20230808,123100,4214051600,30900,30900,30900,30850,44
|
|
20230808,123000,4212692200,30900,30850,30900,30800,787
|
|
20230808,122900,4188423850,30850,30850,30850,30800,35
|
|
20230808,122800,4187344300,30850,30850,30850,30800,56
|
|
20230808,122700,4185618100,30850,30900,30900,30850,108
|
|
20230808,122600,4182282700,30900,30900,30900,30850,714
|
|
20230808,122500,4160251000,30900,30850,30900,30800,155
|
|
20230808,122400,4155468250,30850,30850,30850,30800,115
|
|
20230808,122300,4151920650,30850,30850,30850,30800,58
|
|
20230808,122200,4150131400,30850,30850,30850,30800,89
|
|
20230808,122100,4147387300,30850,30800,30850,30750,432
|
|
20230808,122000,4134075000,30800,30900,30900,30800,1052
|
|
20230808,121900,4101665100,30900,30900,30900,30800,955
|
|
20230808,121800,4072195400,30900,30900,30900,30900,39
|
|
20230808,121700,4070990300,30900,30900,30900,30850,79
|
|
20230808,121600,4068549500,30850,30900,30900,30850,88
|
|
20230808,121500,4065830900,30900,30900,30900,30850,34
|
|
20230808,121400,4064780500,30900,30850,30900,30850,155
|
|
20230808,121300,4059994050,30850,30850,30850,30800,103
|
|
20230808,121200,4056816650,30850,30850,30850,30800,83
|
|
20230808,121100,4054256150,30850,30850,30850,30800,71
|
|
20230808,121000,4052065950,30850,30850,30850,30850,91
|
|
20230808,120900,4049258600,30850,30850,30850,30800,71
|
|
20230808,120800,4047068350,30800,30850,30850,30800,279
|
|
20230808,120700,4038466750,30850,30850,30850,30800,35
|
|
20230808,120600,4037387050,30850,30800,30850,30800,280
|
|
20230808,120500,4028749600,30850,30850,30850,30800,95
|
|
20230808,120400,4025818900,30850,30850,30850,30800,61
|
|
20230808,120300,4023937200,30850,30850,30850,30800,553
|
|
20230808,120200,4006902200,30850,30800,30850,30800,130
|
|
20230808,120100,4002892000,30850,30850,30850,30800,71
|
|
20230808,120000,4000701850,30850,30850,30850,30850,119
|
|
20230808,115900,3997030700,30800,30850,30850,30800,272
|
|
20230808,115800,3988640750,30850,30850,30850,30850,74
|
|
20230808,115700,3986357850,30850,30850,30850,30800,33
|
|
20230808,115600,3985340000,30850,30800,30850,30800,49
|
|
20230808,115500,3983828650,30850,30800,30850,30750,807
|
|
20230808,115400,3958943000,30800,30800,30800,30750,276
|
|
20230808,115300,3950442650,30800,30750,30850,30750,593
|
|
20230808,115200,3932172950,30850,30800,30850,30800,121
|
|
20230808,115100,3928446100,30800,30800,30800,30750,123
|
|
20230808,115000,3924658300,30800,30800,30800,30750,313
|
|
20230808,114900,3915023600,30800,30800,30800,30750,383
|
|
20230808,114800,3903235550,30750,30800,30800,30750,40
|
|
20230808,114700,3902004100,30800,30750,30800,30750,249
|
|
20230808,114600,3894342900,30800,30800,30800,30750,97
|
|
20230808,114500,3891357600,30750,30800,30800,30750,52
|
|
20230808,114400,3889756450,30800,30850,30850,30800,58
|
|
20230808,114300,3887968400,30850,30850,30900,30800,1226
|
|
20230808,114200,3850194950,30900,30850,30900,30800,490
|
|
20230808,114100,3835071650,30850,30850,30850,30800,120
|
|
20230808,114000,3831370000,30850,30850,30850,30800,284
|
|
20230808,113900,3822608850,30850,30850,30850,30800,485
|
|
20230808,113800,3807657650,30850,30800,30850,30750,660
|
|
20230808,113700,3787322850,30800,30800,30800,30750,38
|
|
20230808,113600,3786152850,30750,30750,30800,30750,144
|
|
20230808,113500,3781718550,30800,30750,30800,30700,608
|
|
20230808,113400,3763015200,30750,30750,30750,30700,221
|
|
20230808,113300,3756219650,30700,30750,30750,30700,103
|
|
20230808,113200,3753052900,30750,30750,30750,30700,76
|
|
20230808,113100,3750716250,30700,30750,30750,30700,56
|
|
20230808,113000,3748994800,30700,30650,30750,30650,531
|
|
20230808,112900,3732691600,30700,30650,30700,30650,362
|
|
20230808,112800,3721578600,30700,30700,30700,30650,126
|
|
20230808,112700,3717710700,30650,30700,30700,30650,76
|
|
20230808,112600,3715377950,30650,30650,30700,30650,60
|
|
20230808,112500,3713536450,30700,30650,30700,30650,70
|
|
20230808,112400,3711387800,30700,30700,30700,30650,71
|
|
20230808,112300,3709208500,30650,30700,30700,30650,55
|
|
20230808,112200,3707520450,30700,30650,30700,30650,136
|
|
20230808,112100,3703345600,30700,30700,30700,30650,58
|
|
20230808,112000,3701565500,30700,30650,30700,30600,149
|
|
20230808,111900,3696997250,30650,30550,30650,30550,448
|
|
20230808,111800,3683283200,30600,30550,30600,30500,664
|
|
20230808,111700,3662989600,30550,30550,30550,30500,111
|
|
20230808,111600,3659599100,30550,30550,30550,30500,40
|
|
20230808,111500,3658377450,30500,30500,30550,30500,234
|
|
20230808,111400,3651238750,30500,30550,30550,30500,89
|
|
20230808,111300,3648520250,30500,30500,30550,30500,19
|
|
20230808,111200,3647940200,30500,30500,30500,30450,173
|
|
20230808,111100,3642663850,30500,30550,30550,30450,502
|
|
20230808,111000,3627351000,30550,30550,30600,30450,2271
|
|
20230808,110900,3558040250,30600,30650,30650,30600,598
|
|
20230808,110800,3539740150,30650,30600,30650,30600,86
|
|
20230808,110700,3537104850,30600,30600,30650,30600,40
|
|
20230808,110600,3535879250,30600,30650,30650,30600,341
|
|
20230808,110500,3525438550,30650,30650,30650,30600,400
|
|
20230808,110400,3513196850,30650,30600,30650,30600,201
|
|
20230808,110300,3507041750,30600,30650,30650,30600,45
|
|
20230808,110200,3505662850,30650,30650,30700,30650,69
|
|
20230808,110100,3503546350,30700,30700,30700,30600,2520
|
|
20230808,110000,3426268850,30700,30700,30700,30650,95
|
|
20230808,105900,3423352500,30650,30700,30700,30650,46
|
|
20230808,105800,3421940900,30650,30650,30700,30650,165
|
|
20230808,105700,3416879600,30650,30700,30700,30650,141
|
|
20230808,105600,3412551250,30700,30700,30700,30650,172
|
|
20230808,105500,3407271200,30650,30650,30700,30650,238
|
|
20230808,105400,3399965400,30700,30700,30700,30650,68
|
|
20230808,105300,3397878400,30700,30600,30700,30600,73
|
|
20230808,105200,3395638150,30700,30600,30700,30600,153
|
|
20230808,105100,3390945050,30600,30650,30700,30600,407
|
|
20230808,105000,3378460350,30650,30600,30650,30600,100
|
|
20230808,104900,3375395900,30600,30700,30700,30600,447
|
|
20230808,104800,3361714600,30700,30650,30700,30650,437
|
|
20230808,104700,3348314750,30650,30650,30700,30600,455
|
|
20230808,104600,3334367100,30650,30600,30650,30600,117
|
|
20230808,104500,3330781600,30600,30600,30650,30600,365
|
|
20230808,104400,3319606750,30600,30600,30650,30550,519
|
|
20230808,104300,3303724400,30600,30600,30600,30500,1388
|
|
20230808,104200,3261311950,30600,30600,30600,30550,269
|
|
20230808,104100,3253080700,30550,30650,30650,30550,203
|
|
20230808,104000,3246869800,30650,30650,30650,30550,145
|
|
20230808,103900,3242430150,30650,30550,30650,30500,716
|
|
20230808,103800,3220546600,30550,30550,30550,30500,36
|
|
20230808,103700,3219447150,30550,30500,30550,30500,145
|
|
20230808,103600,3215021250,30550,30550,30550,30500,179
|
|
20230808,103500,3209553000,30550,30550,30550,30450,404
|
|
20230808,103400,3197225950,30500,30450,30500,30450,249
|
|
20230808,103300,3189635650,30450,30500,30500,30450,382
|
|
20230808,103200,3177989650,30500,30450,30550,30400,1335
|
|
20230808,103100,3137314450,30450,30450,30450,30400,132
|
|
20230808,103000,3133299600,30400,30450,30450,30400,1446
|
|
20230808,102900,3089328600,30400,30450,30450,30400,210
|
|
20230808,102800,3082942800,30400,30450,30450,30400,125
|
|
20230808,102700,3079140100,30450,30450,30450,30400,253
|
|
20230808,102600,3071444900,30400,30450,30500,30400,886
|
|
20230808,102500,3044469450,30450,30500,30500,30450,292
|
|
20230808,102400,3035576650,30450,30450,30450,30400,744
|
|
20230808,102300,3012928100,30450,30500,30550,30350,3673
|
|
20230808,102200,2901062250,30550,30500,30550,30500,243
|
|
20230808,102100,2893647400,30500,30550,30550,30500,484
|
|
20230808,102000,2878874450,30550,30550,30550,30500,258
|
|
20230808,101900,2871001350,30550,30550,30550,30500,175
|
|
20230808,101800,2865660500,30500,30550,30550,30500,365
|
|
20230808,101700,2854519300,30550,30550,30600,30500,1600
|
|
20230808,101600,2805642650,30600,30600,30600,30550,234
|
|
20230808,101500,2798490600,30600,30600,30600,30550,480
|
|
20230808,101400,2783811250,30600,30550,30600,30550,246
|
|
20230808,101300,2776292400,30600,30600,30600,30550,828
|
|
20230808,101200,2750989700,30600,30650,30750,30550,1644
|
|
20230808,101100,2700647350,30600,30650,30650,30600,161
|
|
20230808,101000,2695717750,30650,30800,30800,30650,1012
|
|
20230808,100900,2664618550,30800,30750,30800,30750,292
|
|
20230808,100800,2655635000,30750,30800,30800,30750,142
|
|
20230808,100700,2651267000,30750,30800,30800,30750,254
|
|
20230808,100600,2643453250,30750,30800,30800,30750,428
|
|
20230808,100500,2630284400,30750,30750,30800,30700,225
|
|
20230808,100400,2623364700,30750,30700,30800,30700,684
|
|
20230808,100300,2602322150,30750,30750,30750,30700,410
|
|
20230808,100200,2589727600,30750,30750,30750,30700,413
|
|
20230808,100100,2577036700,30700,30800,30850,30700,2021
|
|
20230808,100000,2514801900,30850,30900,30900,30850,381
|
|
20230808,095900,2503044550,30850,30900,30900,30850,106
|
|
20230808,095800,2499773550,30850,30900,30900,30850,490
|
|
20230808,095700,2484650900,30900,30950,30950,30900,346
|
|
20230808,095600,2473957900,31000,30950,31000,30900,1746
|
|
20230808,095500,2419907700,30950,31000,31050,30950,486
|
|
20230808,095400,2404845600,31000,31050,31050,31000,201
|
|
20230808,095300,2398608350,31050,31100,31100,31050,392
|
|
20230808,095200,2386421100,31100,31150,31150,31100,510
|
|
20230808,095100,2370556500,31100,31050,31100,31050,394
|
|
20230808,095000,2358312400,31100,31150,31200,31050,424
|
|
20230808,094900,2345124500,31200,31050,31200,31000,509
|
|
20230808,094800,2329292850,31050,31050,31050,31000,803
|
|
20230808,094700,2304393650,31100,31050,31100,31000,372
|
|
20230808,094600,2292847450,31050,31150,31150,31050,54
|
|
20230808,094500,2291168300,31150,31050,31150,30950,2593
|
|
20230808,094400,2210776250,31100,31100,31150,31100,279
|
|
20230808,094300,2202097350,31100,31150,31200,31000,11292
|
|
20230808,094200,1850886900,31200,31200,31250,31200,2955
|
|
20230808,094100,1758679350,31250,31250,31250,31200,933
|
|
20230808,094000,1729550650,31200,31200,31250,31200,703
|
|
20230808,093900,1707596750,31200,31200,31250,31200,621
|
|
20230808,093800,1688203050,31250,31100,31250,31050,7215
|
|
20230808,093700,1463411850,31100,31100,31100,31050,640
|
|
20230808,093600,1443528700,31100,31100,31100,31050,249
|
|
20230808,093500,1435791600,31050,31050,31100,31050,238
|
|
20230808,093400,1428397100,31100,31050,31100,31050,469
|
|
20230808,093300,1413830550,31050,31100,31100,31050,246
|
|
20230808,093200,1406180200,31100,31050,31100,31050,396
|
|
20230808,093100,1393878400,31100,31100,31100,31050,1643
|
|
20230808,093000,1342849800,31100,31050,31100,31050,875
|
|
20230808,092900,1315670100,31000,31050,31050,31000,611
|
|
20230808,092800,1296722700,31050,31000,31050,31000,74
|
|
20230808,092700,1294425150,30950,31000,31000,30900,1706
|
|
20230808,092600,1241634850,31000,31050,31100,31000,922
|
|
20230808,092500,1213045500,31050,31100,31100,31050,709
|
|
20230808,092400,1191022600,31100,31150,31150,31050,1413
|
|
20230808,092300,1147061950,31150,31050,31150,31000,1214
|
|
20230808,092200,1109320450,31050,31050,31050,31000,221
|
|
20230808,092100,1102459400,31050,31000,31100,31000,1748
|
|
20230808,092000,1048200650,31000,31050,31050,31000,540
|
|
20230808,091900,1031455550,31050,30900,31050,30850,4726
|
|
20230808,091800,885179350,30900,30800,30900,30800,280
|
|
20230808,091700,876539750,30850,30850,30850,30800,1004
|
|
20230808,091600,845608800,30800,30800,30850,30800,204
|
|
20230808,091500,839323100,30800,30850,30900,30800,628
|
|
20230808,091400,819953350,30850,30850,30850,30800,894
|
|
20230808,091300,792408000,30850,30850,30900,30800,727
|
|
20230808,091200,769973950,30900,30900,30950,30900,916
|
|
20230808,091100,741663850,30900,31000,31050,30900,959
|
|
20230808,091000,711958300,31000,31050,31100,31000,2602
|
|
20230808,090900,631176350,31050,30950,31050,30900,3786
|
|
20230808,090800,513861550,30950,31000,31000,30950,744
|
|
20230808,090700,490828850,31000,30900,31000,30800,1332
|
|
20230808,090600,449627500,30900,30900,30950,30750,1705
|
|
20230808,090500,396934950,30850,30950,31000,30850,1354
|
|
20230808,090400,355080600,31000,31000,31000,30900,1009
|
|
20230808,090300,323847000,31000,30950,31050,30950,2209
|
|
20230808,090200,255363700,30950,30900,31000,30850,1907
|
|
20230808,090100,196386450,30950,30850,31000,30800,3866
|
|
20230808,090000,76964750,30850,30500,30850,30500,2516
|