707 lines
37 KiB
CSV
707 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,204400,4935073350,30800,30800,30800,30800,9185
|
|
20230809,204300,4935073350,30800,30800,30800,30800,0
|
|
20230809,204200,4935073350,30800,30800,30800,30800,0
|
|
20230809,204100,4935073350,30800,30800,30800,30800,0
|
|
20230809,204000,4935073350,30800,30800,30800,30800,0
|
|
20230809,203900,4935073350,30800,30800,30800,30800,0
|
|
20230809,203800,4935073350,30800,30800,30800,30800,0
|
|
20230809,203700,4935073350,30800,30800,30800,30800,0
|
|
20230809,203600,4935073350,30800,30800,30800,30800,0
|
|
20230809,203500,4935073350,30800,30800,30800,30800,0
|
|
20230809,203400,4935073350,30800,30800,30800,30800,0
|
|
20230809,203300,4935073350,30800,30800,30800,30800,0
|
|
20230809,203200,4935073350,30800,30800,30800,30800,0
|
|
20230809,203100,4935073350,30800,30800,30800,30800,0
|
|
20230809,203000,4935073350,30800,30800,30800,30800,0
|
|
20230809,202900,4935073350,30800,30800,30800,30800,0
|
|
20230809,202800,4935073350,30800,30800,30800,30800,0
|
|
20230809,202700,4935073350,30800,30800,30800,30800,0
|
|
20230809,202600,4935073350,30800,30800,30800,30800,0
|
|
20230809,202500,4935073350,30800,30800,30800,30800,0
|
|
20230809,202400,4935073350,30800,30800,30800,30800,0
|
|
20230809,202300,4935073350,30800,30800,30800,30800,0
|
|
20230809,202200,4935073350,30800,30800,30800,30800,0
|
|
20230809,202100,4935073350,30800,30800,30800,30800,0
|
|
20230809,202000,4935073350,30800,30800,30800,30800,0
|
|
20230809,201900,4935073350,30800,30800,30800,30800,0
|
|
20230809,201800,4935073350,30800,30800,30800,30800,0
|
|
20230809,201700,4935073350,30800,30800,30800,30800,0
|
|
20230809,201600,4935073350,30800,30800,30800,30800,0
|
|
20230809,201500,4935073350,30800,30800,30800,30800,0
|
|
20230809,201400,4935073350,30800,30800,30800,30800,9185
|
|
20230809,201300,4935073350,30800,30800,30800,30800,0
|
|
20230809,201200,4935073350,30800,30800,30800,30800,0
|
|
20230809,201100,4935073350,30800,30800,30800,30800,0
|
|
20230809,201000,4935073350,30800,30800,30800,30800,0
|
|
20230809,200900,4935073350,30800,30800,30800,30800,0
|
|
20230809,200800,4935073350,30800,30800,30800,30800,0
|
|
20230809,200700,4935073350,30800,30800,30800,30800,0
|
|
20230809,200600,4935073350,30800,30800,30800,30800,0
|
|
20230809,200500,4935073350,30800,30800,30800,30800,0
|
|
20230809,200400,4935073350,30800,30800,30800,30800,0
|
|
20230809,200300,4935073350,30800,30800,30800,30800,0
|
|
20230809,200200,4935073350,30800,30800,30800,30800,0
|
|
20230809,200100,4935073350,30800,30800,30800,30800,0
|
|
20230809,200000,4935073350,30800,30800,30800,30800,0
|
|
20230809,195900,4935073350,30800,30800,30800,30800,0
|
|
20230809,195800,4935073350,30800,30800,30800,30800,0
|
|
20230809,195700,4935073350,30800,30800,30800,30800,0
|
|
20230809,195600,4935073350,30800,30800,30800,30800,0
|
|
20230809,195500,4935073350,30800,30800,30800,30800,0
|
|
20230809,195400,4935073350,30800,30800,30800,30800,0
|
|
20230809,195300,4935073350,30800,30800,30800,30800,0
|
|
20230809,195200,4935073350,30800,30800,30800,30800,0
|
|
20230809,195100,4935073350,30800,30800,30800,30800,0
|
|
20230809,195000,4935073350,30800,30800,30800,30800,0
|
|
20230809,194900,4935073350,30800,30800,30800,30800,0
|
|
20230809,194800,4935073350,30800,30800,30800,30800,0
|
|
20230809,194700,4935073350,30800,30800,30800,30800,0
|
|
20230809,194600,4935073350,30800,30800,30800,30800,0
|
|
20230809,194500,4935073350,30800,30800,30800,30800,0
|
|
20230809,194400,4935073350,30800,30800,30800,30800,9185
|
|
20230809,194300,4935073350,30800,30800,30800,30800,0
|
|
20230809,194200,4935073350,30800,30800,30800,30800,0
|
|
20230809,194100,4935073350,30800,30800,30800,30800,0
|
|
20230809,194000,4935073350,30800,30800,30800,30800,0
|
|
20230809,193900,4935073350,30800,30800,30800,30800,0
|
|
20230809,193800,4935073350,30800,30800,30800,30800,0
|
|
20230809,193700,4935073350,30800,30800,30800,30800,0
|
|
20230809,193600,4935073350,30800,30800,30800,30800,0
|
|
20230809,193500,4935073350,30800,30800,30800,30800,0
|
|
20230809,193400,4935073350,30800,30800,30800,30800,0
|
|
20230809,193300,4935073350,30800,30800,30800,30800,0
|
|
20230809,193200,4935073350,30800,30800,30800,30800,0
|
|
20230809,193100,4935073350,30800,30800,30800,30800,0
|
|
20230809,193000,4935073350,30800,30800,30800,30800,0
|
|
20230809,192900,4935073350,30800,30800,30800,30800,0
|
|
20230809,192800,4935073350,30800,30800,30800,30800,0
|
|
20230809,192700,4935073350,30800,30800,30800,30800,0
|
|
20230809,192600,4935073350,30800,30800,30800,30800,0
|
|
20230809,192500,4935073350,30800,30800,30800,30800,0
|
|
20230809,192400,4935073350,30800,30800,30800,30800,0
|
|
20230809,192300,4935073350,30800,30800,30800,30800,0
|
|
20230809,192200,4935073350,30800,30800,30800,30800,0
|
|
20230809,192100,4935073350,30800,30800,30800,30800,0
|
|
20230809,192000,4935073350,30800,30800,30800,30800,0
|
|
20230809,191900,4935073350,30800,30800,30800,30800,0
|
|
20230809,191800,4935073350,30800,30800,30800,30800,0
|
|
20230809,191700,4935073350,30800,30800,30800,30800,0
|
|
20230809,191600,4935073350,30800,30800,30800,30800,0
|
|
20230809,191500,4935073350,30800,30800,30800,30800,0
|
|
20230809,191400,4935073350,30800,30800,30800,30800,9185
|
|
20230809,191300,4935073350,30800,30800,30800,30800,0
|
|
20230809,191200,4935073350,30800,30800,30800,30800,0
|
|
20230809,191100,4935073350,30800,30800,30800,30800,0
|
|
20230809,191000,4935073350,30800,30800,30800,30800,0
|
|
20230809,190900,4935073350,30800,30800,30800,30800,0
|
|
20230809,190800,4935073350,30800,30800,30800,30800,0
|
|
20230809,190700,4935073350,30800,30800,30800,30800,0
|
|
20230809,190600,4935073350,30800,30800,30800,30800,0
|
|
20230809,190500,4935073350,30800,30800,30800,30800,0
|
|
20230809,190400,4935073350,30800,30800,30800,30800,0
|
|
20230809,190300,4935073350,30800,30800,30800,30800,0
|
|
20230809,190200,4935073350,30800,30800,30800,30800,0
|
|
20230809,190100,4935073350,30800,30800,30800,30800,0
|
|
20230809,190000,4935073350,30800,30800,30800,30800,0
|
|
20230809,185900,4935073350,30800,30800,30800,30800,0
|
|
20230809,185800,4935073350,30800,30800,30800,30800,0
|
|
20230809,185700,4935073350,30800,30800,30800,30800,0
|
|
20230809,185600,4935073350,30800,30800,30800,30800,0
|
|
20230809,185500,4935073350,30800,30800,30800,30800,0
|
|
20230809,185400,4935073350,30800,30800,30800,30800,0
|
|
20230809,185300,4935073350,30800,30800,30800,30800,0
|
|
20230809,185200,4935073350,30800,30800,30800,30800,0
|
|
20230809,185100,4935073350,30800,30800,30800,30800,0
|
|
20230809,185000,4935073350,30800,30800,30800,30800,0
|
|
20230809,184900,4935073350,30800,30800,30800,30800,0
|
|
20230809,184800,4935073350,30800,30800,30800,30800,0
|
|
20230809,184700,4935073350,30800,30800,30800,30800,0
|
|
20230809,184600,4935073350,30800,30800,30800,30800,0
|
|
20230809,184500,4935073350,30800,30800,30800,30800,0
|
|
20230809,184400,4935073350,30800,30800,30800,30800,9185
|
|
20230809,184300,4935073350,30800,30800,30800,30800,0
|
|
20230809,184200,4935073350,30800,30800,30800,30800,0
|
|
20230809,184100,4935073350,30800,30800,30800,30800,0
|
|
20230809,184000,4935073350,30800,30800,30800,30800,0
|
|
20230809,183900,4935073350,30800,30800,30800,30800,0
|
|
20230809,183800,4935073350,30800,30800,30800,30800,0
|
|
20230809,183700,4935073350,30800,30800,30800,30800,0
|
|
20230809,183600,4935073350,30800,30800,30800,30800,0
|
|
20230809,183500,4935073350,30800,30800,30800,30800,0
|
|
20230809,183400,4935073350,30800,30800,30800,30800,0
|
|
20230809,183300,4935073350,30800,30800,30800,30800,0
|
|
20230809,183200,4935073350,30800,30800,30800,30800,0
|
|
20230809,183100,4935073350,30800,30800,30800,30800,0
|
|
20230809,183000,4935073350,30800,30800,30800,30800,0
|
|
20230809,182900,4935073350,30800,30800,30800,30800,0
|
|
20230809,182800,4935073350,30800,30800,30800,30800,0
|
|
20230809,182700,4935073350,30800,30800,30800,30800,0
|
|
20230809,182600,4935073350,30800,30800,30800,30800,0
|
|
20230809,182500,4935073350,30800,30800,30800,30800,0
|
|
20230809,182400,4935073350,30800,30800,30800,30800,0
|
|
20230809,182300,4935073350,30800,30800,30800,30800,0
|
|
20230809,182200,4935073350,30800,30800,30800,30800,0
|
|
20230809,182100,4935073350,30800,30800,30800,30800,0
|
|
20230809,182000,4935073350,30800,30800,30800,30800,0
|
|
20230809,181900,4935073350,30800,30800,30800,30800,0
|
|
20230809,181800,4935073350,30800,30800,30800,30800,0
|
|
20230809,181700,4935073350,30800,30800,30800,30800,0
|
|
20230809,181600,4935073350,30800,30800,30800,30800,0
|
|
20230809,181500,4935073350,30800,30800,30800,30800,0
|
|
20230809,181400,4935073350,30800,30800,30800,30800,9185
|
|
20230809,181300,4935073350,30800,30800,30800,30800,0
|
|
20230809,181200,4935073350,30800,30800,30800,30800,0
|
|
20230809,181100,4935073350,30800,30800,30800,30800,0
|
|
20230809,181000,4935073350,30800,30800,30800,30800,0
|
|
20230809,180900,4935073350,30800,30800,30800,30800,0
|
|
20230809,180800,4935073350,30800,30800,30800,30800,0
|
|
20230809,180700,4935073350,30800,30800,30800,30800,0
|
|
20230809,180600,4935073350,30800,30800,30800,30800,0
|
|
20230809,180500,4935073350,30800,30800,30800,30800,0
|
|
20230809,180400,4935073350,30800,30800,30800,30800,0
|
|
20230809,180300,4935073350,30800,30800,30800,30800,0
|
|
20230809,180200,4935073350,30800,30800,30800,30800,0
|
|
20230809,180100,4935073350,30800,30800,30800,30800,0
|
|
20230809,180000,4935073350,30800,30800,30800,30800,0
|
|
20230809,175900,4935073350,30800,30800,30800,30800,0
|
|
20230809,175800,4935073350,30800,30800,30800,30800,0
|
|
20230809,175700,4935073350,30800,30800,30800,30800,0
|
|
20230809,175600,4935073350,30800,30800,30800,30800,0
|
|
20230809,175500,4935073350,30800,30800,30800,30800,0
|
|
20230809,175400,4935073350,30800,30800,30800,30800,0
|
|
20230809,175300,4935073350,30800,30800,30800,30800,0
|
|
20230809,175200,4935073350,30800,30800,30800,30800,0
|
|
20230809,175100,4935073350,30800,30800,30800,30800,0
|
|
20230809,175000,4935073350,30800,30800,30800,30800,0
|
|
20230809,174900,4935073350,30800,30800,30800,30800,0
|
|
20230809,174800,4935073350,30800,30800,30800,30800,0
|
|
20230809,174700,4935073350,30800,30800,30800,30800,0
|
|
20230809,174600,4935073350,30800,30800,30800,30800,0
|
|
20230809,174500,4935073350,30800,30800,30800,30800,0
|
|
20230809,174400,4935073350,30800,30800,30800,30800,9185
|
|
20230809,174300,4935073350,30800,30800,30800,30800,0
|
|
20230809,174200,4935073350,30800,30800,30800,30800,0
|
|
20230809,174100,4935073350,30800,30800,30800,30800,0
|
|
20230809,174000,4935073350,30800,30800,30800,30800,0
|
|
20230809,173900,4935073350,30800,30800,30800,30800,0
|
|
20230809,173800,4935073350,30800,30800,30800,30800,0
|
|
20230809,173700,4935073350,30800,30800,30800,30800,0
|
|
20230809,173600,4935073350,30800,30800,30800,30800,0
|
|
20230809,173500,4935073350,30800,30800,30800,30800,0
|
|
20230809,173400,4935073350,30800,30800,30800,30800,0
|
|
20230809,173300,4935073350,30800,30800,30800,30800,0
|
|
20230809,173200,4935073350,30800,30800,30800,30800,0
|
|
20230809,173100,4935073350,30800,30800,30800,30800,0
|
|
20230809,173000,4935073350,30800,30800,30800,30800,0
|
|
20230809,172900,4935073350,30800,30800,30800,30800,0
|
|
20230809,172800,4935073350,30800,30800,30800,30800,0
|
|
20230809,172700,4935073350,30800,30800,30800,30800,0
|
|
20230809,172600,4935073350,30800,30800,30800,30800,0
|
|
20230809,172500,4935073350,30800,30800,30800,30800,0
|
|
20230809,172400,4935073350,30800,30800,30800,30800,0
|
|
20230809,172300,4935073350,30800,30800,30800,30800,0
|
|
20230809,172200,4935073350,30800,30800,30800,30800,0
|
|
20230809,172100,4935073350,30800,30800,30800,30800,0
|
|
20230809,172000,4935073350,30800,30800,30800,30800,0
|
|
20230809,171900,4935073350,30800,30800,30800,30800,0
|
|
20230809,171800,4935073350,30800,30800,30800,30800,0
|
|
20230809,171700,4935073350,30800,30800,30800,30800,0
|
|
20230809,171600,4935073350,30800,30800,30800,30800,0
|
|
20230809,171500,4935073350,30800,30800,30800,30800,0
|
|
20230809,171400,4935073350,30800,30800,30800,30800,9185
|
|
20230809,171300,4935073350,30800,30800,30800,30800,0
|
|
20230809,171200,4935073350,30800,30800,30800,30800,0
|
|
20230809,171100,4935073350,30800,30800,30800,30800,0
|
|
20230809,171000,4935073350,30800,30800,30800,30800,0
|
|
20230809,170900,4935073350,30800,30800,30800,30800,0
|
|
20230809,170800,4935073350,30800,30800,30800,30800,0
|
|
20230809,170700,4935073350,30800,30800,30800,30800,0
|
|
20230809,170600,4935073350,30800,30800,30800,30800,0
|
|
20230809,170500,4935073350,30800,30800,30800,30800,0
|
|
20230809,170400,4935073350,30800,30800,30800,30800,0
|
|
20230809,170300,4935073350,30800,30800,30800,30800,0
|
|
20230809,170200,4935073350,30800,30800,30800,30800,0
|
|
20230809,170100,4935073350,30800,30800,30800,30800,0
|
|
20230809,170000,4935073350,30800,30800,30800,30800,0
|
|
20230809,165900,4935073350,30800,30800,30800,30800,0
|
|
20230809,165800,4935073350,30800,30800,30800,30800,0
|
|
20230809,165700,4935073350,30800,30800,30800,30800,0
|
|
20230809,165600,4935073350,30800,30800,30800,30800,0
|
|
20230809,165500,4935073350,30800,30800,30800,30800,0
|
|
20230809,165400,4935073350,30800,30800,30800,30800,0
|
|
20230809,165300,4935073350,30800,30800,30800,30800,0
|
|
20230809,165200,4935073350,30800,30800,30800,30800,0
|
|
20230809,165100,4935073350,30800,30800,30800,30800,0
|
|
20230809,165000,4935073350,30800,30800,30800,30800,0
|
|
20230809,164900,4935073350,30800,30800,30800,30800,0
|
|
20230809,164800,4935073350,30800,30800,30800,30800,0
|
|
20230809,164700,4935073350,30800,30800,30800,30800,0
|
|
20230809,164600,4935073350,30800,30800,30800,30800,0
|
|
20230809,164500,4935073350,30800,30800,30800,30800,0
|
|
20230809,164400,4935073350,30800,30800,30800,30800,9185
|
|
20230809,164300,4935073350,30800,30800,30800,30800,0
|
|
20230809,164200,4935073350,30800,30800,30800,30800,0
|
|
20230809,164100,4935073350,30800,30800,30800,30800,0
|
|
20230809,164000,4935073350,30800,30800,30800,30800,0
|
|
20230809,163900,4935073350,30800,30800,30800,30800,0
|
|
20230809,163800,4935073350,30800,30800,30800,30800,0
|
|
20230809,163700,4935073350,30800,30800,30800,30800,0
|
|
20230809,163600,4935073350,30800,30800,30800,30800,0
|
|
20230809,163500,4935073350,30800,30800,30800,30800,0
|
|
20230809,163400,4935073350,30800,30800,30800,30800,0
|
|
20230809,163300,4935073350,30800,30800,30800,30800,0
|
|
20230809,163200,4935073350,30800,30800,30800,30800,0
|
|
20230809,163100,4935073350,30800,30800,30800,30800,0
|
|
20230809,163000,4935073350,30800,30800,30800,30800,0
|
|
20230809,162900,4935073350,30800,30800,30800,30800,0
|
|
20230809,162800,4935073350,30800,30800,30800,30800,0
|
|
20230809,162700,4935073350,30800,30800,30800,30800,0
|
|
20230809,162600,4935073350,30800,30800,30800,30800,0
|
|
20230809,162500,4935073350,30800,30800,30800,30800,0
|
|
20230809,162400,4935073350,30800,30800,30800,30800,0
|
|
20230809,162300,4935073350,30800,30800,30800,30800,0
|
|
20230809,162200,4935073350,30800,30800,30800,30800,0
|
|
20230809,162100,4935073350,30800,30800,30800,30800,0
|
|
20230809,162000,4935073350,30800,30800,30800,30800,0
|
|
20230809,161900,4935073350,30800,30800,30800,30800,0
|
|
20230809,161800,4935073350,30800,30800,30800,30800,0
|
|
20230809,161700,4935073350,30800,30800,30800,30800,0
|
|
20230809,161600,4935073350,30800,30800,30800,30800,0
|
|
20230809,161500,4935073350,30800,30800,30800,30800,0
|
|
20230809,161400,4935073350,30800,30800,30800,30800,9185
|
|
20230809,161300,4935073350,30800,30800,30800,30800,0
|
|
20230809,161200,4935073350,30800,30800,30800,30800,0
|
|
20230809,161100,4935073350,30800,30800,30800,30800,0
|
|
20230809,161000,4935073350,30800,30800,30800,30800,0
|
|
20230809,160900,4935073350,30800,30800,30800,30800,0
|
|
20230809,160800,4935073350,30800,30800,30800,30800,0
|
|
20230809,160700,4935073350,30800,30800,30800,30800,0
|
|
20230809,160600,4935073350,30800,30800,30800,30800,0
|
|
20230809,160500,4935073350,30800,30800,30800,30800,0
|
|
20230809,160400,4935073350,30800,30800,30800,30800,0
|
|
20230809,160300,4935073350,30800,30800,30800,30800,0
|
|
20230809,160200,4935073350,30800,30800,30800,30800,0
|
|
20230809,160100,4935073350,30800,30800,30800,30800,0
|
|
20230809,160000,4935073350,30800,30800,30800,30800,0
|
|
20230809,155900,4935073350,30800,30800,30800,30800,0
|
|
20230809,155800,4935073350,30800,30800,30800,30800,0
|
|
20230809,155700,4935073350,30800,30800,30800,30800,0
|
|
20230809,155600,4935073350,30800,30800,30800,30800,0
|
|
20230809,155500,4935073350,30800,30800,30800,30800,0
|
|
20230809,155400,4935073350,30800,30800,30800,30800,0
|
|
20230809,155300,4935073350,30800,30800,30800,30800,0
|
|
20230809,155200,4935073350,30800,30800,30800,30800,0
|
|
20230809,155100,4935073350,30800,30800,30800,30800,0
|
|
20230809,155000,4935073350,30800,30800,30800,30800,0
|
|
20230809,154900,4935073350,30800,30800,30800,30800,0
|
|
20230809,154800,4935073350,30800,30800,30800,30800,0
|
|
20230809,154700,4935073350,30800,30800,30800,30800,0
|
|
20230809,154600,4935073350,30800,30800,30800,30800,0
|
|
20230809,154500,4935073350,30800,30800,30800,30800,0
|
|
20230809,154400,4935073350,30800,30800,30800,30800,9185
|
|
20230809,154300,4935073350,30800,30800,30800,30800,0
|
|
20230809,154200,4935073350,30800,30800,30800,30800,0
|
|
20230809,154100,4935073350,30800,30800,30800,30800,0
|
|
20230809,154000,4935073350,30800,30800,30800,30800,0
|
|
20230809,153900,4935073350,30800,30800,30800,30800,0
|
|
20230809,153800,4935073350,30800,30800,30800,30800,0
|
|
20230809,153700,4935073350,30800,30800,30800,30800,0
|
|
20230809,153600,4935073350,30800,30800,30800,30800,0
|
|
20230809,153500,4935073350,30800,30800,30800,30800,0
|
|
20230809,153400,4935073350,30800,30800,30800,30800,0
|
|
20230809,153300,4935073350,30800,30800,30800,30800,0
|
|
20230809,153200,4935073350,30800,30800,30800,30800,0
|
|
20230809,153100,4935073350,30800,30800,30800,30800,0
|
|
20230809,153000,4935073350,30800,30800,30800,30800,9185
|
|
20230809,152900,4652175350,30800,30800,30800,30800,0
|
|
20230809,152800,4652175350,30800,30800,30800,30800,0
|
|
20230809,152700,4652175350,30800,30800,30800,30800,0
|
|
20230809,152600,4652175350,30800,30800,30800,30800,0
|
|
20230809,152500,4652175350,30800,30800,30800,30800,0
|
|
20230809,152400,4652175350,30800,30800,30800,30800,0
|
|
20230809,152300,4652175350,30800,30800,30800,30800,0
|
|
20230809,152200,4652175350,30800,30800,30800,30800,0
|
|
20230809,152100,4652175350,30800,30800,30800,30800,0
|
|
20230809,152000,4652175350,30800,30800,30800,30800,0
|
|
20230809,151900,4652175350,30800,30700,30800,30700,1213
|
|
20230809,151800,4614842500,30750,30700,30750,30700,105
|
|
20230809,151700,4611616550,30700,30700,30750,30700,1231
|
|
20230809,151600,4573779350,30750,30700,30750,30700,322
|
|
20230809,151500,4563881050,30700,30700,30750,30700,203
|
|
20230809,151400,4557647450,30750,30750,30750,30700,934
|
|
20230809,151300,4528939700,30700,30750,30750,30700,213
|
|
20230809,151200,4522399150,30700,30750,30750,30700,472
|
|
20230809,151100,4507904550,30750,30750,30750,30700,377
|
|
20230809,151000,4496320100,30700,30700,30750,30700,270
|
|
20230809,150900,4488023200,30700,30700,30750,30700,126
|
|
20230809,150800,4484154000,30750,30750,30750,30700,74
|
|
20230809,150700,4481881650,30700,30700,30750,30650,283
|
|
20230809,150600,4473192250,30700,30650,30700,30650,299
|
|
20230809,150500,4464021000,30650,30650,30750,30650,113
|
|
20230809,150400,4460554800,30650,30700,30750,30600,157
|
|
20230809,150300,4455736600,30650,30650,30700,30650,478
|
|
20230809,150200,4441080500,30700,30700,30700,30650,167
|
|
20230809,150100,4435953900,30650,30700,30700,30650,230
|
|
20230809,150000,4428901350,30700,30650,30700,30600,535
|
|
20230809,145900,4412501900,30650,30600,30700,30600,910
|
|
20230809,145800,4384619300,30650,30700,30700,30650,352
|
|
20230809,145700,4373827700,30650,30700,30700,30650,355
|
|
20230809,145600,4362937800,30650,30700,30700,30650,389
|
|
20230809,145500,4351010250,30700,30700,30700,30650,248
|
|
20230809,145400,4343404600,30650,30650,30700,30650,328
|
|
20230809,145300,4333345400,30650,30700,30700,30650,350
|
|
20230809,145200,4322609350,30700,30650,30700,30650,345
|
|
20230809,145100,4312030550,30700,30600,30700,30600,318
|
|
20230809,145000,4302279800,30600,30700,30700,30600,532
|
|
20230809,144900,4285969850,30700,30650,30700,30650,2059
|
|
20230809,144800,4222855850,30650,30700,30700,30650,332
|
|
20230809,144700,4212673450,30700,30700,30750,30650,934
|
|
20230809,144600,4184004100,30700,30700,30750,30700,360
|
|
20230809,144500,4172948650,30700,30750,30750,30700,361
|
|
20230809,144400,4161861650,30750,30700,30750,30700,177
|
|
20230809,144300,4156423050,30700,30750,30750,30700,551
|
|
20230809,144200,4139499100,30700,30750,30750,30700,235
|
|
20230809,144100,4132281700,30700,30750,30750,30700,117
|
|
20230809,144000,4128687650,30700,30700,30750,30700,505
|
|
20230809,143900,4113176350,30700,30700,30750,30700,205
|
|
20230809,143800,4106879100,30700,30750,30750,30700,345
|
|
20230809,143700,4096279800,30700,30800,30800,30700,483
|
|
20230809,143600,4081437300,30750,30750,30800,30750,209
|
|
20230809,143500,4075005200,30800,30750,30800,30700,631
|
|
20230809,143400,4055611950,30700,30700,30750,30700,174
|
|
20230809,143300,4050267050,30700,30700,30750,30700,304
|
|
20230809,143200,4040928900,30750,30700,30750,30700,294
|
|
20230809,143100,4031899850,30700,30750,30750,30700,311
|
|
20230809,143000,4022342400,30750,30700,30750,30650,487
|
|
20230809,142900,4007390850,30700,30700,30750,30700,275
|
|
20230809,142800,3998945950,30700,30750,30750,30700,194
|
|
20230809,142700,3992987050,30700,30750,30750,30700,383
|
|
20230809,142600,3981223500,30700,30750,30750,30700,396
|
|
20230809,142500,3969061550,30750,30750,30750,30700,230
|
|
20230809,142400,3961994950,30700,30750,30750,30700,272
|
|
20230809,142300,3953639050,30700,30750,30750,30700,963
|
|
20230809,142200,3924066450,30700,30700,30750,30700,410
|
|
20230809,142100,3911472250,30700,30700,30750,30700,301
|
|
20230809,142000,3902228650,30750,30700,30750,30700,248
|
|
20230809,141900,3894610800,30700,30700,30750,30700,316
|
|
20230809,141800,3884906600,30700,30750,30800,30700,229
|
|
20230809,141700,3877869250,30750,30800,30800,30750,382
|
|
20230809,141600,3866115750,30750,30700,30800,30700,521
|
|
20230809,141500,3850098700,30750,30700,30750,30700,241
|
|
20230809,141400,3842696100,30700,30750,30750,30700,280
|
|
20230809,141300,3834096850,30750,30700,30750,30700,260
|
|
20230809,141200,3826110400,30700,30700,30750,30700,304
|
|
20230809,141100,3816772100,30700,30650,30750,30650,297
|
|
20230809,141000,3807654400,30750,30700,30750,30650,163
|
|
20230809,140900,3802648850,30650,30750,30750,30650,570
|
|
20230809,140800,3785146800,30750,30700,30750,30700,245
|
|
20230809,140700,3777620350,30700,30700,30750,30650,340
|
|
20230809,140600,3767185300,30650,30700,30750,30650,272
|
|
20230809,140500,3758838600,30750,30750,30750,30700,181
|
|
20230809,140400,3753279350,30700,30700,30750,30700,298
|
|
20230809,140300,3744127050,30700,30700,30750,30700,218
|
|
20230809,140200,3737431800,30700,30700,30750,30700,339
|
|
20230809,140100,3727019800,30700,30750,30750,30700,253
|
|
20230809,140000,3719249500,30750,30700,30750,30700,217
|
|
20230809,135900,3712585050,30750,30750,30750,30700,274
|
|
20230809,135800,3704169200,30750,30700,30750,30700,340
|
|
20230809,135700,3693727350,30800,30700,30800,30700,4640
|
|
20230809,135600,3551257150,30700,30750,30750,30700,226
|
|
20230809,135500,3544317250,30750,30700,30800,30700,228
|
|
20230809,135400,3537312150,30700,30700,30800,30700,211
|
|
20230809,135300,3530828750,30700,30700,30800,30700,506
|
|
20230809,135200,3515276750,30750,30800,30800,30700,311
|
|
20230809,135100,3505723250,30750,30750,30800,30700,288
|
|
20230809,135000,3496868350,30800,30750,30800,30750,182
|
|
20230809,134900,3491269300,30750,30750,30800,30700,370
|
|
20230809,134800,3479891800,30700,30700,30750,30700,375
|
|
20230809,134700,3468376100,30700,30750,30750,30700,210
|
|
20230809,134600,3461923450,30700,30700,30750,30700,284
|
|
20230809,134500,3453199900,30700,30750,30750,30700,392
|
|
20230809,134400,3441160850,30700,30750,30750,30700,42
|
|
20230809,134300,3439870350,30700,30750,30800,30700,515
|
|
20230809,134200,3424052650,30750,30700,30750,30700,315
|
|
20230809,134100,3414378250,30700,30750,30750,30700,113
|
|
20230809,134000,3410907850,30700,30750,30800,30700,299
|
|
20230809,133900,3401720850,30800,30750,30800,30700,435
|
|
20230809,133800,3388343200,30750,30800,30800,30700,330
|
|
20230809,133700,3378201700,30800,30850,30850,30750,418
|
|
20230809,133600,3365338650,30850,30750,30850,30750,585
|
|
20230809,133500,3347322150,30750,30700,30750,30700,398
|
|
20230809,133400,3335098200,30700,30700,30750,30700,236
|
|
20230809,133300,3327847800,30750,30700,30750,30700,196
|
|
20230809,133200,3321827550,30750,30750,30750,30700,395
|
|
20230809,133100,3309693000,30700,30750,30750,30700,209
|
|
20230809,133000,3303273450,30750,30700,30750,30700,603
|
|
20230809,132900,3284754800,30750,30750,30750,30700,222
|
|
20230809,132800,3277937400,30750,30700,30750,30700,356
|
|
20230809,132700,3267001100,30700,30800,30850,30650,2897
|
|
20230809,132600,3178043600,30800,30700,30800,30700,743
|
|
20230809,132500,3155188550,30700,30750,30750,30700,254
|
|
20230809,132400,3147387000,30750,30800,30800,30700,288
|
|
20230809,132300,3138541500,30700,30750,30800,30700,326
|
|
20230809,132200,3128525700,30700,30700,30750,30700,380
|
|
20230809,132100,3116855650,30700,30700,30750,30700,88
|
|
20230809,132000,3114151250,30700,30750,30750,30700,220
|
|
20230809,131900,3107395150,30800,30700,30800,30700,300
|
|
20230809,131800,3098179500,30700,30750,30800,30700,260
|
|
20230809,131700,3090184050,30750,30800,30800,30750,384
|
|
20230809,131600,3078373200,30750,30750,30800,30750,154
|
|
20230809,131500,3073635800,30800,30750,30850,30750,191
|
|
20230809,131400,3067758850,30850,30850,30850,30750,906
|
|
20230809,131300,3039847600,30750,30750,30850,30750,306
|
|
20230809,131200,3030430450,30800,30750,30850,30750,334
|
|
20230809,131100,3020149300,30850,30750,30850,30750,198
|
|
20230809,131000,3014051550,30850,30750,30900,30750,528
|
|
20230809,130900,2997798450,30750,30800,30850,30750,374
|
|
20230809,130800,2986289250,30750,30800,30800,30750,240
|
|
20230809,130700,2978905900,30750,30800,30900,30750,307
|
|
20230809,130600,2969456650,30800,30850,30850,30700,883
|
|
20230809,130500,2942299050,30850,30750,30900,30700,914
|
|
20230809,130400,2914191850,30750,30700,30750,30700,130
|
|
20230809,130300,2910199150,30700,30750,30750,30700,180
|
|
20230809,130200,2904669550,30700,30750,30800,30700,209
|
|
20230809,130100,2898241150,30750,30750,30850,30750,379
|
|
20230809,130000,2886570300,30800,30800,30800,30750,208
|
|
20230809,125900,2880171100,30800,30700,30850,30700,204
|
|
20230809,125800,2873899700,30800,30800,30800,30750,258
|
|
20230809,125700,2865962950,30800,30750,30800,30750,234
|
|
20230809,125600,2858764000,30750,30750,30800,30750,69
|
|
20230809,125500,2856640300,30850,30850,30850,30750,139
|
|
20230809,125400,2852358750,30800,30800,30850,30750,298
|
|
20230809,125300,2843176750,30800,30800,30800,30700,204
|
|
20230809,125200,2836908900,30800,30800,30800,30750,136
|
|
20230809,125100,2832726000,30800,30700,30800,30700,325
|
|
20230809,125000,2822732150,30750,30800,30800,30700,107
|
|
20230809,124900,2819443200,30800,30800,30800,30700,23
|
|
20230809,124800,2818735650,30700,30750,30850,30700,368
|
|
20230809,124700,2807422200,30850,30750,30850,30750,192
|
|
20230809,124600,2801511500,30850,30800,30850,30750,107
|
|
20230809,124500,2798219650,30750,30800,30800,30750,635
|
|
20230809,124400,2778684800,30750,30850,30900,30750,468
|
|
20230809,124300,2764275450,30850,30800,30850,30750,251
|
|
20230809,124200,2756549350,30800,30750,30800,30750,166
|
|
20230809,124100,2751441900,30750,30850,30850,30750,112
|
|
20230809,124000,2747994750,30800,30800,30800,30750,271
|
|
20230809,123900,2739655800,30750,30800,30850,30750,111
|
|
20230809,123800,2736236600,30850,30800,30850,30750,515
|
|
20230809,123700,2720381300,30850,30800,30850,30750,433
|
|
20230809,123600,2707041550,30750,30750,30850,30750,118
|
|
20230809,123500,2703408850,30750,30800,30850,30750,446
|
|
20230809,123400,2689679150,30800,30750,30800,30750,137
|
|
20230809,123300,2685461450,30800,30750,30800,30750,158
|
|
20230809,123200,2680597500,30850,30800,30850,30750,195
|
|
20230809,123100,2674593600,30800,30700,30800,30700,125
|
|
20230809,123000,2670747250,30750,30750,30750,30700,164
|
|
20230809,122900,2665709400,30700,30700,30750,30700,143
|
|
20230809,122800,2661316800,30750,30750,30750,30700,135
|
|
20230809,122700,2657170050,30750,30750,30800,30700,201
|
|
20230809,122600,2650987500,30800,30750,30800,30750,79
|
|
20230809,122500,2648556700,30750,30750,30800,30700,301
|
|
20230809,122400,2639304900,30700,30700,30750,30700,139
|
|
20230809,122300,2635036200,30700,30750,30800,30700,766
|
|
20230809,122200,2611499900,30750,30750,30800,30750,228
|
|
20230809,122100,2604486100,30750,30850,30850,30750,241
|
|
20230809,122000,2597070400,30850,30800,30850,30750,162
|
|
20230809,121900,2592083050,30800,30800,30800,30750,162
|
|
20230809,121800,2587098800,30750,30800,30850,30750,162
|
|
20230809,121700,2582112700,30750,30750,30850,30750,682
|
|
20230809,121600,2561117850,30750,30800,30800,30750,76
|
|
20230809,121500,2558780100,30800,30750,30850,30750,216
|
|
20230809,121400,2552134350,30800,30750,30850,30750,186
|
|
20230809,121300,2546408250,30850,30800,30850,30750,171
|
|
20230809,121200,2541140300,30800,30750,30800,30750,103
|
|
20230809,121100,2537970200,30800,30750,30900,30750,615
|
|
20230809,121000,2519015050,30850,30750,30850,30750,281
|
|
20230809,120900,2510363900,30800,30800,30800,30750,185
|
|
20230809,120800,2504671450,30800,30850,30850,30750,202
|
|
20230809,120700,2498454300,30850,30750,30850,30750,132
|
|
20230809,120600,2494388500,30750,30750,30800,30750,270
|
|
20230809,120500,2486082350,30800,30750,30800,30750,346
|
|
20230809,120400,2475436950,30750,30800,30800,30750,267
|
|
20230809,120300,2467223200,30800,30800,30800,30700,132
|
|
20230809,120200,2463165750,30800,30850,30850,30700,41
|
|
20230809,120100,2461903400,30850,30750,30850,30750,389
|
|
20230809,120000,2449935900,30750,30750,30800,30750,199
|
|
20230809,115900,2443812150,30800,30750,30800,30700,471
|
|
20230809,115800,2429325350,30750,30800,30800,30700,236
|
|
20230809,115700,2422070250,30800,30750,30800,30700,72
|
|
20230809,115600,2419855650,30750,30800,30800,30700,249
|
|
20230809,115500,2412201850,30800,30700,30800,30700,128
|
|
20230809,115400,2408267000,30700,30750,30750,30700,219
|
|
20230809,115300,2401537250,30750,30750,30800,30700,325
|
|
20230809,115200,2391541500,30800,30750,30800,30700,104
|
|
20230809,115100,2388343300,30700,30800,30800,30700,282
|
|
20230809,115000,2379677700,30800,30700,30800,30700,521
|
|
20230809,114900,2363655000,30800,30750,30800,30700,129
|
|
20230809,114800,2359690000,30750,30700,30800,30700,287
|
|
20230809,114700,2350871400,30750,30700,30750,30700,112
|
|
20230809,114600,2347429550,30750,30750,30750,30700,113
|
|
20230809,114500,2343957550,30750,30750,30750,30700,239
|
|
20230809,114400,2336618050,30750,30700,30750,30700,139
|
|
20230809,114300,2332347600,30700,30700,30800,30700,917
|
|
20230809,114200,2304180100,30750,30750,30850,30700,668
|
|
20230809,114100,2283641050,30750,30750,30750,30700,145
|
|
20230809,114000,2279187200,30700,30750,30800,30700,749
|
|
20230809,113900,2256149450,30700,30750,30750,30700,96
|
|
20230809,113800,2253198850,30750,30700,30750,30700,417
|
|
20230809,113700,2240391450,30700,30750,30750,30700,168
|
|
20230809,113600,2235228800,30750,30750,30750,30700,155
|
|
20230809,113500,2230465200,30750,30750,30750,30700,271
|
|
20230809,113400,2222142050,30750,30700,30750,30650,319
|
|
20230809,113300,2212346200,30700,30750,30750,30650,70
|
|
20230809,113200,2210195100,30700,30700,30750,30700,216
|
|
20230809,113100,2203561350,30700,30750,30750,30700,262
|
|
20230809,113000,2195515750,30700,30700,30750,30650,1023
|
|
20230809,112900,2164117250,30700,30750,30800,30700,2647
|
|
20230809,112800,2082804200,30750,30750,30750,30700,718
|
|
20230809,112700,2060754950,30750,30800,30800,30700,606
|
|
20230809,112600,2042119950,30800,30750,30800,30700,468
|
|
20230809,112500,2027723250,30750,30750,30750,30700,155
|
|
20230809,112400,2022961300,30800,30800,30800,30700,143
|
|
20230809,112300,2018563750,30750,30850,30850,30700,261
|
|
20230809,112200,2010536550,30850,30750,30850,30750,841
|
|
20230809,112100,1984660850,30800,30850,30850,30750,608
|
|
20230809,112000,1965944400,30850,30800,30850,30800,313
|
|
20230809,111900,1956300500,30850,30800,30850,30800,134
|
|
20230809,111800,1952172300,30850,30850,30850,30800,156
|
|
20230809,111700,1947363750,30850,30850,30850,30800,746
|
|
20230809,111600,1924374250,30850,30850,30850,30800,123
|
|
20230809,111500,1920583800,30800,30850,30850,30800,126
|
|
20230809,111400,1916699650,30800,30800,30850,30800,323
|
|
20230809,111300,1906747350,30800,30850,30850,30800,163
|
|
20230809,111200,1901723100,30850,30800,30850,30800,309
|
|
20230809,111100,1892200900,30850,30800,30850,30800,184
|
|
20230809,111000,1886530350,30800,30800,30850,30800,242
|
|
20230809,110900,1879072300,30850,30800,30850,30800,209
|
|
20230809,110800,1872632150,30850,30850,30850,30800,127
|
|
20230809,110700,1868716400,30850,30800,30850,30750,197
|
|
20230809,110600,1862650200,30800,30800,30850,30750,271
|
|
20230809,110500,1854303450,30850,30850,30850,30800,197
|
|
20230809,110400,1848234350,30850,30950,30950,30800,131
|
|
20230809,110300,1844196800,30950,30850,30950,30800,1656
|
|
20230809,110200,1793151250,30800,30850,30900,30800,549
|
|
20230809,110100,1776207400,30850,30850,30900,30850,773
|
|
20230809,110000,1752355900,30850,30900,30900,30850,181
|
|
20230809,105900,1746767400,30900,30900,30900,30850,215
|
|
20230809,105800,1740129750,30900,30900,30900,30850,232
|
|
20230809,105700,1732968800,30900,30950,30950,30850,157
|
|
20230809,105600,1728116750,30950,30950,30950,30900,198
|
|
20230809,105500,1721995000,30950,30900,30950,30850,147
|
|
20230809,105400,1717453150,30900,30900,30950,30850,87
|
|
20230809,105300,1714767200,30950,30950,30950,30850,189
|
|
20230809,105200,1708923700,30950,30850,30950,30850,100
|
|
20230809,105100,1705833550,30850,30850,30900,30850,114
|
|
20230809,105000,1702314000,30900,30900,30900,30850,580
|
|
20230809,104900,1684405400,30900,30850,30900,30850,70
|
|
20230809,104800,1682244350,30900,30850,30900,30800,754
|
|
20230809,104700,1658976900,30850,30850,30950,30850,173
|
|
20230809,104600,1653633250,30900,30950,30950,30850,2034
|
|
20230809,104500,1590767700,30950,30950,30950,30900,224
|
|
20230809,104400,1583839200,30900,30900,30950,30900,177
|
|
20230809,104300,1578363700,30950,30900,30950,30900,150
|
|
20230809,104200,1573724650,30900,30950,30950,30900,132
|
|
20230809,104100,1569643250,30950,30950,30950,30900,111
|
|
20230809,104000,1566210300,30950,30950,30950,30900,224
|
|
20230809,103900,1559284400,30900,30950,30950,30900,30
|
|
20230809,103800,1558356350,30900,30900,30950,30900,219
|
|
20230809,103700,1551584450,30900,30950,30950,30900,131
|
|
20230809,103600,1547533050,30950,30900,30950,30900,332
|
|
20230809,103500,1537269500,30950,30950,30950,30900,166
|
|
20230809,103400,1532135300,30900,30900,30950,30900,111
|
|
20230809,103300,1528703050,30950,30900,30950,30900,192
|
|
20230809,103200,1522765100,30950,30950,30950,30900,75
|
|
20230809,103100,1520444600,30950,30900,30950,30850,133
|
|
20230809,103000,1516338550,30900,30900,30950,30850,259
|
|
20230809,102900,1508339150,30950,30850,30950,30850,143
|
|
20230809,102800,1503921450,30850,30900,30900,30850,363
|
|
20230809,102700,1492716350,30900,30950,30950,30850,181
|
|
20230809,102600,1487123400,30950,30950,30950,30850,474
|
|
20230809,102500,1472485550,30850,30900,30950,30850,561
|
|
20230809,102400,1455164900,30950,30950,30950,30900,122
|
|
20230809,102300,1451393100,30950,30950,30950,30900,235
|
|
20230809,102200,1444129000,30950,30950,30950,30900,70
|
|
20230809,102100,1441963200,30950,30900,30950,30900,190
|
|
20230809,102000,1436089700,30950,30900,30950,30850,850
|
|
20230809,101900,1409838100,30950,30950,30950,30900,152
|
|
20230809,101800,1405139900,30950,30900,30950,30900,368
|
|
20230809,101700,1393763500,30950,30950,30950,30900,179
|
|
20230809,101600,1388227050,30950,30950,31000,30950,368
|
|
20230809,101500,1376836600,30950,30900,31000,30900,389
|
|
20230809,101400,1364797700,30900,30900,30950,30900,98
|
|
20230809,101300,1361768300,30900,30900,30950,30900,163
|
|
20230809,101200,1356728900,30950,30950,30950,30900,217
|
|
20230809,101100,1350018400,30900,30950,30950,30900,174
|
|
20230809,101000,1344635950,30950,30950,30950,30900,200
|
|
20230809,100900,1338450700,30950,30950,30950,30900,182
|
|
20230809,100800,1332822600,30950,30950,30950,30900,152
|
|
20230809,100700,1328121250,30900,30950,31000,30850,1049
|
|
20230809,100600,1295685250,30950,30950,31000,30950,143
|
|
20230809,100500,1291256200,30950,30950,31000,30900,368
|
|
20230809,100400,1279864400,30950,30950,30950,30900,206
|
|
20230809,100300,1273490850,30950,30950,30950,30850,272
|
|
20230809,100200,1265092300,30950,30950,30950,30900,76
|
|
20230809,100100,1262741900,30900,30900,30900,30850,82
|
|
20230809,100000,1260210450,30850,30850,30900,30800,244
|
|
20230809,095900,1252690550,30900,30850,30900,30850,94
|
|
20230809,095800,1249790250,30850,30800,30900,30800,116
|
|
20230809,095700,1246211550,30850,30800,30900,30800,228
|
|
20230809,095600,1239184800,30800,30850,30850,30800,168
|
|
20230809,095500,1234006350,30850,30850,30850,30800,198
|
|
20230809,095400,1227905750,30850,30800,30900,30800,132
|
|
20230809,095300,1223832400,30900,30800,30900,30750,430
|
|
20230809,095200,1210565000,30850,30800,30850,30750,513
|
|
20230809,095100,1194759850,30800,30800,30850,30750,189
|
|
20230809,095000,1188940550,30800,30850,30900,30800,1022
|
|
20230809,094900,1157454600,30900,30900,30950,30850,767
|
|
20230809,094800,1133769500,30900,30900,30900,30850,338
|
|
20230809,094700,1123329450,30900,30850,30900,30850,621
|
|
20230809,094600,1104141800,30900,30900,30900,30850,282
|
|
20230809,094500,1095435350,30900,30850,30900,30800,364
|
|
20230809,094400,1084202350,30850,30850,30850,30800,147
|
|
20230809,094300,1079667900,30850,30850,30900,30800,172
|
|
20230809,094200,1074363350,30850,30900,31000,30850,914
|
|
20230809,094100,1046118600,30950,30950,30950,30900,157
|
|
20230809,094000,1041263850,30950,30900,30950,30900,178
|
|
20230809,093900,1035760500,30900,30900,30950,30900,201
|
|
20230809,093800,1029543350,30950,30950,30950,30900,1165
|
|
20230809,093700,993515300,30950,30950,30950,30900,243
|
|
20230809,093600,985998400,30950,30950,30950,30900,593
|
|
20230809,093500,967661900,30900,30900,30950,30900,175
|
|
20230809,093400,962248500,30900,30850,30950,30850,171
|
|
20230809,093300,956962850,30950,31000,31000,30850,1728
|
|
20230809,093200,903530200,31000,30950,31000,30950,60
|
|
20230809,093100,901671000,31000,30950,31000,30950,190
|
|
20230809,093000,895786950,31000,30850,31000,30850,558
|
|
20230809,092900,878520800,30900,30850,30900,30850,568
|
|
20230809,092800,860973800,30900,30900,30900,30850,745
|
|
20230809,092700,837981050,30900,30900,30900,30850,180
|
|
20230809,092600,832425750,30900,30900,30900,30850,248
|
|
20230809,092500,824771350,30900,30950,30950,30850,471
|
|
20230809,092400,810221050,30950,31000,31050,30950,791
|
|
20230809,092300,785718200,31000,31000,31000,31000,216
|
|
20230809,092200,779022200,31000,31000,31000,30950,406
|
|
20230809,092100,766438500,31000,30900,31000,30900,3571
|
|
20230809,092000,655932650,30900,30900,30950,30900,2032
|
|
20230809,091900,593138000,30900,30950,30950,30850,797
|
|
20230809,091800,568534200,30950,31000,31000,30900,628
|
|
20230809,091700,549092350,31000,30950,31000,30950,1734
|
|
20230809,091600,495359250,31000,31000,31050,30950,1445
|
|
20230809,091500,450579200,31050,31050,31050,30950,158
|
|
20230809,091400,445686300,31050,31000,31050,30900,2353
|
|
20230809,091300,372788950,30950,31000,31000,30950,146
|
|
20230809,091200,368263000,31000,31000,31000,30950,356
|
|
20230809,091100,357228250,31000,31000,31000,31000,913
|
|
20230809,091000,328925250,31000,31050,31050,31000,664
|
|
20230809,090900,308326950,31050,31050,31050,31000,112
|
|
20230809,090800,304849450,31050,31100,31100,31000,370
|
|
20230809,090700,293361450,31100,31100,31100,31050,815
|
|
20230809,090600,268015100,31100,31000,31100,30950,2086
|
|
20230809,090500,203283350,30950,31000,31050,30950,835
|
|
20230809,090400,177410350,31000,30950,31150,30900,2876
|
|
20230809,090300,88312350,30950,30850,31000,30750,595
|
|
20230809,090200,69934550,30850,30750,30900,30700,1141
|
|
20230809,090100,34824350,30650,30800,30800,30500,837
|
|
20230809,090000,9169950,30800,30800,30800,30700,297
|