711 lines
39 KiB
CSV
711 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,204800,59589882900,35450,35450,35450,35450,22035
|
|
20230801,204700,59589882900,35450,35450,35450,35450,0
|
|
20230801,204600,59589882900,35450,35450,35450,35450,0
|
|
20230801,204500,59589882900,35450,35450,35450,35450,0
|
|
20230801,204400,59589882900,35450,35450,35450,35450,0
|
|
20230801,204300,59589882900,35450,35450,35450,35450,0
|
|
20230801,204200,59589882900,35450,35450,35450,35450,0
|
|
20230801,204100,59589882900,35450,35450,35450,35450,0
|
|
20230801,204000,59589882900,35450,35450,35450,35450,0
|
|
20230801,203900,59589882900,35450,35450,35450,35450,0
|
|
20230801,203800,59589882900,35450,35450,35450,35450,0
|
|
20230801,203700,59589882900,35450,35450,35450,35450,0
|
|
20230801,203600,59589882900,35450,35450,35450,35450,0
|
|
20230801,203500,59589882900,35450,35450,35450,35450,0
|
|
20230801,203400,59589882900,35450,35450,35450,35450,0
|
|
20230801,203300,59589882900,35450,35450,35450,35450,0
|
|
20230801,203200,59589882900,35450,35450,35450,35450,0
|
|
20230801,203100,59589882900,35450,35450,35450,35450,0
|
|
20230801,203000,59589882900,35450,35450,35450,35450,0
|
|
20230801,202900,59589882900,35450,35450,35450,35450,0
|
|
20230801,202800,59589882900,35450,35450,35450,35450,0
|
|
20230801,202700,59589882900,35450,35450,35450,35450,0
|
|
20230801,202600,59589882900,35450,35450,35450,35450,0
|
|
20230801,202500,59589882900,35450,35450,35450,35450,0
|
|
20230801,202400,59589882900,35450,35450,35450,35450,0
|
|
20230801,202300,59589882900,35450,35450,35450,35450,0
|
|
20230801,202200,59589882900,35450,35450,35450,35450,0
|
|
20230801,202100,59589882900,35450,35450,35450,35450,0
|
|
20230801,202000,59589882900,35450,35450,35450,35450,0
|
|
20230801,201900,59589882900,35450,35450,35450,35450,0
|
|
20230801,201800,59589882900,35450,35450,35450,35450,22035
|
|
20230801,201700,59589882900,35450,35450,35450,35450,0
|
|
20230801,201600,59589882900,35450,35450,35450,35450,0
|
|
20230801,201500,59589882900,35450,35450,35450,35450,0
|
|
20230801,201400,59589882900,35450,35450,35450,35450,0
|
|
20230801,201300,59589882900,35450,35450,35450,35450,0
|
|
20230801,201200,59589882900,35450,35450,35450,35450,0
|
|
20230801,201100,59589882900,35450,35450,35450,35450,0
|
|
20230801,201000,59589882900,35450,35450,35450,35450,0
|
|
20230801,200900,59589882900,35450,35450,35450,35450,0
|
|
20230801,200800,59589882900,35450,35450,35450,35450,0
|
|
20230801,200700,59589882900,35450,35450,35450,35450,0
|
|
20230801,200600,59589882900,35450,35450,35450,35450,0
|
|
20230801,200500,59589882900,35450,35450,35450,35450,0
|
|
20230801,200400,59589882900,35450,35450,35450,35450,0
|
|
20230801,200300,59589882900,35450,35450,35450,35450,0
|
|
20230801,200200,59589882900,35450,35450,35450,35450,0
|
|
20230801,200100,59589882900,35450,35450,35450,35450,0
|
|
20230801,200000,59589882900,35450,35450,35450,35450,0
|
|
20230801,195900,59589882900,35450,35450,35450,35450,0
|
|
20230801,195800,59589882900,35450,35450,35450,35450,0
|
|
20230801,195700,59589882900,35450,35450,35450,35450,0
|
|
20230801,195600,59589882900,35450,35450,35450,35450,0
|
|
20230801,195500,59589882900,35450,35450,35450,35450,0
|
|
20230801,195400,59589882900,35450,35450,35450,35450,0
|
|
20230801,195300,59589882900,35450,35450,35450,35450,0
|
|
20230801,195200,59589882900,35450,35450,35450,35450,0
|
|
20230801,195100,59589882900,35450,35450,35450,35450,0
|
|
20230801,195000,59589882900,35450,35450,35450,35450,0
|
|
20230801,194900,59589882900,35450,35450,35450,35450,0
|
|
20230801,194800,59589882900,35450,35450,35450,35450,22035
|
|
20230801,194700,59589882900,35450,35450,35450,35450,0
|
|
20230801,194600,59589882900,35450,35450,35450,35450,0
|
|
20230801,194500,59589882900,35450,35450,35450,35450,0
|
|
20230801,194400,59589882900,35450,35450,35450,35450,0
|
|
20230801,194300,59589882900,35450,35450,35450,35450,0
|
|
20230801,194200,59589882900,35450,35450,35450,35450,0
|
|
20230801,194100,59589882900,35450,35450,35450,35450,0
|
|
20230801,194000,59589882900,35450,35450,35450,35450,0
|
|
20230801,193900,59589882900,35450,35450,35450,35450,0
|
|
20230801,193800,59589882900,35450,35450,35450,35450,0
|
|
20230801,193700,59589882900,35450,35450,35450,35450,0
|
|
20230801,193600,59589882900,35450,35450,35450,35450,0
|
|
20230801,193500,59589882900,35450,35450,35450,35450,0
|
|
20230801,193400,59589882900,35450,35450,35450,35450,0
|
|
20230801,193300,59589882900,35450,35450,35450,35450,0
|
|
20230801,193200,59589882900,35450,35450,35450,35450,0
|
|
20230801,193100,59589882900,35450,35450,35450,35450,0
|
|
20230801,193000,59589882900,35450,35450,35450,35450,0
|
|
20230801,192900,59589882900,35450,35450,35450,35450,0
|
|
20230801,192800,59589882900,35450,35450,35450,35450,0
|
|
20230801,192700,59589882900,35450,35450,35450,35450,0
|
|
20230801,192600,59589882900,35450,35450,35450,35450,0
|
|
20230801,192500,59589882900,35450,35450,35450,35450,0
|
|
20230801,192400,59589882900,35450,35450,35450,35450,0
|
|
20230801,192300,59589882900,35450,35450,35450,35450,0
|
|
20230801,192200,59589882900,35450,35450,35450,35450,0
|
|
20230801,192100,59589882900,35450,35450,35450,35450,0
|
|
20230801,192000,59589882900,35450,35450,35450,35450,0
|
|
20230801,191900,59589882900,35450,35450,35450,35450,0
|
|
20230801,191800,59589882900,35450,35450,35450,35450,22035
|
|
20230801,191700,59589882900,35450,35450,35450,35450,0
|
|
20230801,191600,59589882900,35450,35450,35450,35450,0
|
|
20230801,191500,59589882900,35450,35450,35450,35450,0
|
|
20230801,191400,59589882900,35450,35450,35450,35450,0
|
|
20230801,191300,59589882900,35450,35450,35450,35450,0
|
|
20230801,191200,59589882900,35450,35450,35450,35450,0
|
|
20230801,191100,59589882900,35450,35450,35450,35450,0
|
|
20230801,191000,59589882900,35450,35450,35450,35450,0
|
|
20230801,190900,59589882900,35450,35450,35450,35450,0
|
|
20230801,190800,59589882900,35450,35450,35450,35450,0
|
|
20230801,190700,59589882900,35450,35450,35450,35450,0
|
|
20230801,190600,59589882900,35450,35450,35450,35450,0
|
|
20230801,190500,59589882900,35450,35450,35450,35450,0
|
|
20230801,190400,59589882900,35450,35450,35450,35450,0
|
|
20230801,190300,59589882900,35450,35450,35450,35450,0
|
|
20230801,190200,59589882900,35450,35450,35450,35450,0
|
|
20230801,190100,59589882900,35450,35450,35450,35450,0
|
|
20230801,190000,59589882900,35450,35450,35450,35450,0
|
|
20230801,185900,59589882900,35450,35450,35450,35450,0
|
|
20230801,185800,59589882900,35450,35450,35450,35450,0
|
|
20230801,185700,59589882900,35450,35450,35450,35450,0
|
|
20230801,185600,59589882900,35450,35450,35450,35450,0
|
|
20230801,185500,59589882900,35450,35450,35450,35450,0
|
|
20230801,185400,59589882900,35450,35450,35450,35450,0
|
|
20230801,185300,59589882900,35450,35450,35450,35450,0
|
|
20230801,185200,59589882900,35450,35450,35450,35450,0
|
|
20230801,185100,59589882900,35450,35450,35450,35450,0
|
|
20230801,185000,59589882900,35450,35450,35450,35450,0
|
|
20230801,184900,59589882900,35450,35450,35450,35450,0
|
|
20230801,184800,59589882900,35450,35450,35450,35450,22035
|
|
20230801,184700,59589882900,35450,35450,35450,35450,0
|
|
20230801,184600,59589882900,35450,35450,35450,35450,0
|
|
20230801,184500,59589882900,35450,35450,35450,35450,0
|
|
20230801,184400,59589882900,35450,35450,35450,35450,0
|
|
20230801,184300,59589882900,35450,35450,35450,35450,0
|
|
20230801,184200,59589882900,35450,35450,35450,35450,0
|
|
20230801,184100,59589882900,35450,35450,35450,35450,0
|
|
20230801,184000,59589882900,35450,35450,35450,35450,0
|
|
20230801,183900,59589882900,35450,35450,35450,35450,0
|
|
20230801,183800,59589882900,35450,35450,35450,35450,0
|
|
20230801,183700,59589882900,35450,35450,35450,35450,0
|
|
20230801,183600,59589882900,35450,35450,35450,35450,0
|
|
20230801,183500,59589882900,35450,35450,35450,35450,0
|
|
20230801,183400,59589882900,35450,35450,35450,35450,0
|
|
20230801,183300,59589882900,35450,35450,35450,35450,0
|
|
20230801,183200,59589882900,35450,35450,35450,35450,0
|
|
20230801,183100,59589882900,35450,35450,35450,35450,0
|
|
20230801,183000,59589882900,35450,35450,35450,35450,0
|
|
20230801,182900,59589882900,35450,35450,35450,35450,0
|
|
20230801,182800,59589882900,35450,35450,35450,35450,0
|
|
20230801,182700,59589882900,35450,35450,35450,35450,0
|
|
20230801,182600,59589882900,35450,35450,35450,35450,0
|
|
20230801,182500,59589882900,35450,35450,35450,35450,0
|
|
20230801,182400,59589882900,35450,35450,35450,35450,0
|
|
20230801,182300,59589882900,35450,35450,35450,35450,0
|
|
20230801,182200,59589882900,35450,35450,35450,35450,0
|
|
20230801,182100,59589882900,35450,35450,35450,35450,0
|
|
20230801,182000,59589882900,35450,35450,35450,35450,0
|
|
20230801,181900,59589882900,35450,35450,35450,35450,0
|
|
20230801,181800,59589882900,35450,35450,35450,35450,22035
|
|
20230801,181700,59589882900,35450,35450,35450,35450,0
|
|
20230801,181600,59589882900,35450,35450,35450,35450,0
|
|
20230801,181500,59589882900,35450,35450,35450,35450,0
|
|
20230801,181400,59589882900,35450,35450,35450,35450,0
|
|
20230801,181300,59589882900,35450,35450,35450,35450,0
|
|
20230801,181200,59589882900,35450,35450,35450,35450,0
|
|
20230801,181100,59589882900,35450,35450,35450,35450,0
|
|
20230801,181000,59589882900,35450,35450,35450,35450,0
|
|
20230801,180900,59589882900,35450,35450,35450,35450,0
|
|
20230801,180800,59589882900,35450,35450,35450,35450,0
|
|
20230801,180700,59589882900,35450,35450,35450,35450,0
|
|
20230801,180600,59589882900,35450,35450,35450,35450,0
|
|
20230801,180500,59589882900,35450,35450,35450,35450,0
|
|
20230801,180400,59589882900,35450,35450,35450,35450,0
|
|
20230801,180300,59589882900,35450,35450,35450,35450,0
|
|
20230801,180200,59589882900,35450,35450,35450,35450,0
|
|
20230801,180100,59589882900,35450,35450,35450,35450,0
|
|
20230801,180000,59589882900,35450,35450,35450,35450,0
|
|
20230801,175900,59589882900,35450,35450,35450,35450,0
|
|
20230801,175800,59589882900,35450,35450,35450,35450,0
|
|
20230801,175700,59589882900,35450,35450,35450,35450,0
|
|
20230801,175600,59589882900,35450,35450,35450,35450,0
|
|
20230801,175500,59589882900,35450,35450,35450,35450,0
|
|
20230801,175400,59589882900,35450,35450,35450,35450,0
|
|
20230801,175300,59589882900,35450,35450,35450,35450,0
|
|
20230801,175200,59589882900,35450,35450,35450,35450,0
|
|
20230801,175100,59589882900,35450,35450,35450,35450,0
|
|
20230801,175000,59589882900,35450,35450,35450,35450,0
|
|
20230801,174900,59589882900,35450,35450,35450,35450,0
|
|
20230801,174800,59589882900,35450,35450,35450,35450,22035
|
|
20230801,174700,59589882900,35450,35450,35450,35450,0
|
|
20230801,174600,59589882900,35450,35450,35450,35450,0
|
|
20230801,174500,59589882900,35450,35450,35450,35450,0
|
|
20230801,174400,59589882900,35450,35450,35450,35450,0
|
|
20230801,174300,59589882900,35450,35450,35450,35450,0
|
|
20230801,174200,59589882900,35450,35450,35450,35450,0
|
|
20230801,174100,59589882900,35450,35450,35450,35450,0
|
|
20230801,174000,59589882900,35450,35450,35450,35450,0
|
|
20230801,173900,59589882900,35450,35450,35450,35450,0
|
|
20230801,173800,59589882900,35450,35450,35450,35450,0
|
|
20230801,173700,59589882900,35450,35450,35450,35450,0
|
|
20230801,173600,59589882900,35450,35450,35450,35450,0
|
|
20230801,173500,59589882900,35450,35450,35450,35450,0
|
|
20230801,173400,59589882900,35450,35450,35450,35450,0
|
|
20230801,173300,59589882900,35450,35450,35450,35450,0
|
|
20230801,173200,59589882900,35450,35450,35450,35450,0
|
|
20230801,173100,59589882900,35450,35450,35450,35450,0
|
|
20230801,173000,59589882900,35450,35450,35450,35450,0
|
|
20230801,172900,59589882900,35450,35450,35450,35450,0
|
|
20230801,172800,59589882900,35450,35450,35450,35450,0
|
|
20230801,172700,59589882900,35450,35450,35450,35450,0
|
|
20230801,172600,59589882900,35450,35450,35450,35450,0
|
|
20230801,172500,59589882900,35450,35450,35450,35450,0
|
|
20230801,172400,59589882900,35450,35450,35450,35450,0
|
|
20230801,172300,59589882900,35450,35450,35450,35450,0
|
|
20230801,172200,59589882900,35450,35450,35450,35450,0
|
|
20230801,172100,59589882900,35450,35450,35450,35450,0
|
|
20230801,172000,59589882900,35450,35450,35450,35450,0
|
|
20230801,171900,59589882900,35450,35450,35450,35450,0
|
|
20230801,171800,59589882900,35450,35450,35450,35450,22035
|
|
20230801,171700,59589882900,35450,35450,35450,35450,0
|
|
20230801,171600,59589882900,35450,35450,35450,35450,0
|
|
20230801,171500,59589882900,35450,35450,35450,35450,0
|
|
20230801,171400,59589882900,35450,35450,35450,35450,0
|
|
20230801,171300,59589882900,35450,35450,35450,35450,0
|
|
20230801,171200,59589882900,35450,35450,35450,35450,0
|
|
20230801,171100,59589882900,35450,35450,35450,35450,0
|
|
20230801,171000,59589882900,35450,35450,35450,35450,0
|
|
20230801,170900,59589882900,35450,35450,35450,35450,0
|
|
20230801,170800,59589882900,35450,35450,35450,35450,0
|
|
20230801,170700,59589882900,35450,35450,35450,35450,0
|
|
20230801,170600,59589882900,35450,35450,35450,35450,0
|
|
20230801,170500,59589882900,35450,35450,35450,35450,0
|
|
20230801,170400,59589882900,35450,35450,35450,35450,0
|
|
20230801,170300,59589882900,35450,35450,35450,35450,0
|
|
20230801,170200,59589882900,35450,35450,35450,35450,0
|
|
20230801,170100,59589882900,35450,35450,35450,35450,0
|
|
20230801,170000,59589882900,35450,35450,35450,35450,0
|
|
20230801,165900,59589882900,35450,35450,35450,35450,0
|
|
20230801,165800,59589882900,35450,35450,35450,35450,0
|
|
20230801,165700,59589882900,35450,35450,35450,35450,0
|
|
20230801,165600,59589882900,35450,35450,35450,35450,0
|
|
20230801,165500,59589882900,35450,35450,35450,35450,0
|
|
20230801,165400,59589882900,35450,35450,35450,35450,0
|
|
20230801,165300,59589882900,35450,35450,35450,35450,0
|
|
20230801,165200,59589882900,35450,35450,35450,35450,0
|
|
20230801,165100,59589882900,35450,35450,35450,35450,0
|
|
20230801,165000,59589882900,35450,35450,35450,35450,0
|
|
20230801,164900,59589882900,35450,35450,35450,35450,0
|
|
20230801,164800,59589882900,35450,35450,35450,35450,22035
|
|
20230801,164700,59589882900,35450,35450,35450,35450,0
|
|
20230801,164600,59589882900,35450,35450,35450,35450,0
|
|
20230801,164500,59589882900,35450,35450,35450,35450,0
|
|
20230801,164400,59589882900,35450,35450,35450,35450,0
|
|
20230801,164300,59589882900,35450,35450,35450,35450,0
|
|
20230801,164200,59589882900,35450,35450,35450,35450,0
|
|
20230801,164100,59589882900,35450,35450,35450,35450,0
|
|
20230801,164000,59589882900,35450,35450,35450,35450,0
|
|
20230801,163900,59589882900,35450,35450,35450,35450,0
|
|
20230801,163800,59589882900,35450,35450,35450,35450,0
|
|
20230801,163700,59589882900,35450,35450,35450,35450,0
|
|
20230801,163600,59589882900,35450,35450,35450,35450,0
|
|
20230801,163500,59589882900,35450,35450,35450,35450,0
|
|
20230801,163400,59589882900,35450,35450,35450,35450,0
|
|
20230801,163300,59589882900,35450,35450,35450,35450,0
|
|
20230801,163200,59589882900,35450,35450,35450,35450,0
|
|
20230801,163100,59589882900,35450,35450,35450,35450,0
|
|
20230801,163000,59589882900,35450,35450,35450,35450,0
|
|
20230801,162900,59589882900,35450,35450,35450,35450,0
|
|
20230801,162800,59589882900,35450,35450,35450,35450,0
|
|
20230801,162700,59589882900,35450,35450,35450,35450,0
|
|
20230801,162600,59589882900,35450,35450,35450,35450,0
|
|
20230801,162500,59589882900,35450,35450,35450,35450,0
|
|
20230801,162400,59589882900,35450,35450,35450,35450,0
|
|
20230801,162300,59589882900,35450,35450,35450,35450,0
|
|
20230801,162200,59589882900,35450,35450,35450,35450,0
|
|
20230801,162100,59589882900,35450,35450,35450,35450,0
|
|
20230801,162000,59589882900,35450,35450,35450,35450,0
|
|
20230801,161900,59589882900,35450,35450,35450,35450,0
|
|
20230801,161800,59589882900,35450,35450,35450,35450,22035
|
|
20230801,161700,59589882900,35450,35450,35450,35450,0
|
|
20230801,161600,59589882900,35450,35450,35450,35450,0
|
|
20230801,161500,59589882900,35450,35450,35450,35450,0
|
|
20230801,161400,59589882900,35450,35450,35450,35450,0
|
|
20230801,161300,59589882900,35450,35450,35450,35450,0
|
|
20230801,161200,59589882900,35450,35450,35450,35450,0
|
|
20230801,161100,59589882900,35450,35450,35450,35450,0
|
|
20230801,161000,59589882900,35450,35450,35450,35450,0
|
|
20230801,160900,59589882900,35450,35450,35450,35450,0
|
|
20230801,160800,59589882900,35450,35450,35450,35450,0
|
|
20230801,160700,59589882900,35450,35450,35450,35450,0
|
|
20230801,160600,59589882900,35450,35450,35450,35450,0
|
|
20230801,160500,59589882900,35450,35450,35450,35450,0
|
|
20230801,160400,59589882900,35450,35450,35450,35450,0
|
|
20230801,160300,59589882900,35450,35450,35450,35450,0
|
|
20230801,160200,59589882900,35450,35450,35450,35450,0
|
|
20230801,160100,59589882900,35450,35450,35450,35450,0
|
|
20230801,160000,59589882900,35450,35450,35450,35450,0
|
|
20230801,155900,59589882900,35450,35450,35450,35450,0
|
|
20230801,155800,59589882900,35450,35450,35450,35450,0
|
|
20230801,155700,59589882900,35450,35450,35450,35450,0
|
|
20230801,155600,59589882900,35450,35450,35450,35450,0
|
|
20230801,155500,59589882900,35450,35450,35450,35450,0
|
|
20230801,155400,59589882900,35450,35450,35450,35450,0
|
|
20230801,155300,59589882900,35450,35450,35450,35450,0
|
|
20230801,155200,59589882900,35450,35450,35450,35450,0
|
|
20230801,155100,59589882900,35450,35450,35450,35450,0
|
|
20230801,155000,59589882900,35450,35450,35450,35450,0
|
|
20230801,154900,59589882900,35450,35450,35450,35450,0
|
|
20230801,154800,59589882900,35450,35450,35450,35450,22035
|
|
20230801,154700,59589882900,35450,35450,35450,35450,0
|
|
20230801,154600,59589882900,35450,35450,35450,35450,0
|
|
20230801,154500,59589882900,35450,35450,35450,35450,0
|
|
20230801,154400,59589882900,35450,35450,35450,35450,0
|
|
20230801,154300,59589882900,35450,35450,35450,35450,0
|
|
20230801,154200,59589882900,35450,35450,35450,35450,0
|
|
20230801,154100,59589882900,35450,35450,35450,35450,0
|
|
20230801,154000,59589882900,35450,35450,35450,35450,0
|
|
20230801,153900,59589882900,35450,35450,35450,35450,0
|
|
20230801,153800,59589882900,35450,35450,35450,35450,0
|
|
20230801,153700,59589882900,35450,35450,35450,35450,0
|
|
20230801,153600,59589882900,35450,35450,35450,35450,0
|
|
20230801,153500,59589882900,35450,35450,35450,35450,0
|
|
20230801,153400,59589882900,35450,35450,35450,35450,0
|
|
20230801,153300,59589882900,35450,35450,35450,35450,0
|
|
20230801,153200,59589882900,35450,35450,35450,35450,0
|
|
20230801,153100,59589882900,35450,35450,35450,35450,0
|
|
20230801,153000,59589882900,35450,35450,35450,35450,22035
|
|
20230801,152900,58808742150,35450,35450,35450,35450,0
|
|
20230801,152800,58808742150,35450,35450,35450,35450,0
|
|
20230801,152700,58808742150,35450,35450,35450,35450,0
|
|
20230801,152600,58808742150,35450,35450,35450,35450,0
|
|
20230801,152500,58808742150,35450,35450,35450,35450,0
|
|
20230801,152400,58808742150,35450,35450,35450,35450,0
|
|
20230801,152300,58808742150,35450,35450,35450,35450,0
|
|
20230801,152200,58808742150,35450,35450,35450,35450,0
|
|
20230801,152100,58808742150,35450,35450,35450,35450,0
|
|
20230801,152000,58808742150,35450,35450,35450,35450,0
|
|
20230801,151900,58808742150,35450,35250,35450,35250,6790
|
|
20230801,151800,58568537400,35250,35300,35350,35200,4603
|
|
20230801,151700,58406065700,35300,35400,35450,35300,9062
|
|
20230801,151600,58085578500,35400,35350,35450,35350,5829
|
|
20230801,151500,57879234850,35350,35200,35350,35200,8529
|
|
20230801,151400,57578202850,35250,35200,35250,35150,4047
|
|
20230801,151300,57435739500,35200,35100,35200,35100,2628
|
|
20230801,151200,57343363050,35150,35150,35150,35100,1142
|
|
20230801,151100,57303227150,35150,35150,35200,35100,2351
|
|
20230801,151000,57220572300,35150,35150,35200,35100,3014
|
|
20230801,150900,57114603550,35150,35100,35150,35050,4285
|
|
20230801,150800,56964082300,35100,35100,35100,35050,2491
|
|
20230801,150700,56876654350,35050,34900,35050,34900,10515
|
|
20230801,150600,56508751350,34900,34900,34900,34850,1716
|
|
20230801,150500,56448893950,34850,34900,34950,34850,859
|
|
20230801,150400,56418916800,34900,34900,34950,34850,1079
|
|
20230801,150300,56381257500,34900,34950,34950,34850,1468
|
|
20230801,150200,56330028350,34900,34950,34950,34900,1079
|
|
20230801,150100,56292356750,34950,34950,34950,34900,382
|
|
20230801,150000,56279023450,34950,34900,34950,34900,1735
|
|
20230801,145900,56218456100,34900,34900,34950,34900,728
|
|
20230801,145800,56193046700,34900,34950,34950,34900,1692
|
|
20230801,145700,56133981800,34950,34900,34950,34900,559
|
|
20230801,145600,56114461650,34900,34950,34950,34900,404
|
|
20230801,145500,56100355100,34900,34900,34950,34900,1644
|
|
20230801,145400,56042974000,34900,34900,34900,34900,1520
|
|
20230801,145300,55989926000,34900,34900,34950,34900,631
|
|
20230801,145200,55967903350,34900,34900,34950,34900,149
|
|
20230801,145100,55962700850,34900,34900,34950,34900,284
|
|
20230801,145000,55952787850,34900,34950,35000,34900,1545
|
|
20230801,144900,55898784650,34950,34950,35000,34950,477
|
|
20230801,144800,55882111850,34950,34950,35000,34900,1717
|
|
20230801,144700,55822102350,34900,34850,34950,34850,327
|
|
20230801,144600,55810689900,34900,34950,34950,34900,714
|
|
20230801,144500,55785755550,35000,34800,35000,34800,2901
|
|
20230801,144400,55684482000,34800,34800,34850,34750,957
|
|
20230801,144300,55651194150,34800,34800,34800,34800,404
|
|
20230801,144200,55637134950,34800,34800,34850,34750,991
|
|
20230801,144100,55602652500,34800,34850,34850,34800,1235
|
|
20230801,144000,55559674200,34800,34850,34850,34800,921
|
|
20230801,143900,55527582000,34850,34900,34900,34850,3142
|
|
20230801,143800,55418082700,34850,34850,34850,34850,305
|
|
20230801,143700,55407453450,34850,34900,34900,34850,366
|
|
20230801,143600,55394693100,34900,34900,34900,34850,183
|
|
20230801,143500,55388308950,34850,34850,34900,34850,239
|
|
20230801,143400,55379969200,34850,34850,34900,34850,308
|
|
20230801,143300,55369231400,34850,34900,34900,34850,332
|
|
20230801,143200,55357647100,34900,34900,34900,34850,284
|
|
20230801,143100,55347742000,34900,34850,34900,34850,408
|
|
20230801,143000,55333514950,34850,34900,34950,34850,2214
|
|
20230801,142900,55256263000,34900,34900,34950,34900,339
|
|
20230801,142800,55244427850,34950,34900,34950,34900,764
|
|
20230801,142700,55217735100,34900,34950,34950,34900,620
|
|
20230801,142600,55196082500,34950,34900,34950,34900,853
|
|
20230801,142500,55166298700,34900,34900,34900,34900,523
|
|
20230801,142400,55148046000,34900,34950,34950,34900,2526
|
|
20230801,142300,55059851400,34900,35000,35000,34900,2388
|
|
20230801,142200,54976344300,34950,35050,35050,34950,1575
|
|
20230801,142100,54921221750,35000,35000,35050,34950,4454
|
|
20230801,142000,54765333700,34950,34950,35000,34900,2182
|
|
20230801,141900,54689060450,34950,34900,34950,34900,4192
|
|
20230801,141800,54542711000,34900,34800,34900,34800,1880
|
|
20230801,141700,54477164150,34800,34800,34850,34800,679
|
|
20230801,141600,54453532100,34800,34850,34850,34800,441
|
|
20230801,141500,54438183350,34850,34900,34900,34800,1527
|
|
20230801,141400,54384932450,34900,34900,34950,34850,1386
|
|
20230801,141300,54336542250,34900,34900,34950,34850,1578
|
|
20230801,141200,54281468150,34900,34850,34900,34800,2246
|
|
20230801,141100,54203105050,34850,34850,34900,34800,1786
|
|
20230801,141000,54140866650,34850,34850,34850,34800,943
|
|
20230801,140900,54108008700,34850,34800,34850,34750,1541
|
|
20230801,140800,54054373400,34800,34800,34850,34800,1665
|
|
20230801,140700,53996392100,34850,34800,34850,34750,2270
|
|
20230801,140600,53917396400,34800,34700,34800,34650,3892
|
|
20230801,140500,53782277950,34700,34650,34700,34650,636
|
|
20230801,140400,53760229650,34650,34650,34650,34600,1313
|
|
20230801,140300,53714761850,34600,34650,34650,34600,639
|
|
20230801,140200,53692641300,34650,34500,34650,34500,379
|
|
20230801,140100,53679539500,34650,34650,34700,34500,1389
|
|
20230801,140000,53631471200,34600,34600,34700,34600,2364
|
|
20230801,135900,53549570650,34650,34550,34650,34550,1687
|
|
20230801,135800,53491186250,34600,34400,34600,34400,3180
|
|
20230801,135700,53381440350,34400,34400,34450,34400,503
|
|
20230801,135600,53364137050,34400,34450,34450,34400,303
|
|
20230801,135500,53353701250,34400,34450,34450,34400,1050
|
|
20230801,135400,53317580550,34400,34500,34500,34400,458
|
|
20230801,135300,53301797200,34500,34500,34500,34400,1332
|
|
20230801,135200,53255906750,34500,34400,34500,34400,3293
|
|
20230801,135100,53142567350,34400,34300,34400,34300,729
|
|
20230801,135000,53117511950,34300,34300,34350,34250,1608
|
|
20230801,134900,53062400600,34300,34300,34350,34250,652
|
|
20230801,134800,53040033400,34350,34400,34400,34250,621
|
|
20230801,134700,53018706250,34250,34150,34300,34100,2412
|
|
20230801,134600,52936236050,34200,34150,34200,34050,1726
|
|
20230801,134500,52877332350,34150,34050,34150,34000,5053
|
|
20230801,134400,52705237200,34050,34100,34100,34000,6777
|
|
20230801,134300,52474576800,34100,34150,34200,34100,5678
|
|
20230801,134200,52280834750,34150,34200,34300,34150,7099
|
|
20230801,134100,52038108700,34250,34400,34450,34250,6333
|
|
20230801,134000,51820989200,34400,34400,34500,34350,2365
|
|
20230801,133900,51739653200,34350,34500,34500,34350,2915
|
|
20230801,133800,51639418000,34500,34550,34550,34450,999
|
|
20230801,133700,51604956500,34550,34600,34600,34550,240
|
|
20230801,133600,51596662150,34600,34550,34650,34550,2167
|
|
20230801,133500,51521746550,34550,34550,34650,34500,2210
|
|
20230801,133400,51445377750,34550,34650,34700,34550,2452
|
|
20230801,133300,51360434600,34700,34600,34700,34600,728
|
|
20230801,133200,51335214400,34600,34600,34650,34550,3164
|
|
20230801,133100,51225700450,34600,34550,34600,34550,768
|
|
20230801,133000,51199147950,34550,34500,34600,34500,605
|
|
20230801,132900,51178251050,34550,34350,34550,34350,2719
|
|
20230801,132800,51084577350,34350,34350,34400,34300,2184
|
|
20230801,132700,51009601300,34300,34300,34400,34300,4342
|
|
20230801,132600,50860571050,34350,34300,34400,34300,4237
|
|
20230801,132500,50715010250,34350,34450,34500,34300,8173
|
|
20230801,132400,50433755900,34450,34600,34650,34450,10855
|
|
20230801,132300,50058973850,34600,34700,34700,34550,3836
|
|
20230801,132200,49926220200,34700,34650,34750,34650,2212
|
|
20230801,132100,49849540000,34650,34700,34750,34650,892
|
|
20230801,132000,49818593850,34750,34700,34750,34650,676
|
|
20230801,131900,49795146200,34650,34700,34750,34650,2316
|
|
20230801,131800,49714760100,34700,34700,34750,34650,530
|
|
20230801,131700,49696373650,34650,34700,34750,34650,1701
|
|
20230801,131600,49637340200,34700,34700,34700,34650,507
|
|
20230801,131500,49619747600,34700,34650,34750,34650,585
|
|
20230801,131400,49599451200,34650,34700,34750,34650,694
|
|
20230801,131300,49575368900,34700,34650,34700,34600,2888
|
|
20230801,131200,49475229400,34650,34650,34750,34600,1081
|
|
20230801,131100,49437770400,34650,34700,34800,34600,4991
|
|
20230801,131000,49264596250,34700,34700,34700,34650,1420
|
|
20230801,130900,49215333750,34700,34750,34750,34700,987
|
|
20230801,130800,49181069250,34750,34800,34800,34750,846
|
|
20230801,130700,49151670350,34800,34750,34800,34750,897
|
|
20230801,130600,49120475800,34800,34850,34850,34800,1643
|
|
20230801,130500,49063275100,34850,34850,34900,34850,486
|
|
20230801,130400,49046336100,34850,34850,34850,34800,275
|
|
20230801,130300,49036765900,34850,34850,34900,34800,531
|
|
20230801,130200,49018258400,34850,34900,34900,34800,1304
|
|
20230801,130100,48972853550,34900,34750,34900,34750,856
|
|
20230801,130000,48943056600,34750,34700,34800,34700,2671
|
|
20230801,125900,48850314450,34700,34750,34800,34700,3255
|
|
20230801,125800,48737278650,34800,34750,34800,34700,1588
|
|
20230801,125700,48682104950,34750,34800,34800,34750,3971
|
|
20230801,125600,48544006650,34800,34850,34900,34800,2164
|
|
20230801,125500,48468587450,34850,34850,34900,34850,252
|
|
20230801,125400,48459804400,34900,34950,34950,34850,2529
|
|
20230801,125300,48371517150,34900,34950,34950,34900,314
|
|
20230801,125200,48360552850,34950,34950,34950,34950,491
|
|
20230801,125100,48343392400,34950,34950,34950,34900,627
|
|
20230801,125000,48321478950,34950,34950,34950,34900,862
|
|
20230801,124900,48291352300,34950,34950,35000,34900,980
|
|
20230801,124800,48257099850,34950,35000,35000,34950,1300
|
|
20230801,124700,48211640850,34950,35000,35000,34950,470
|
|
20230801,124600,48195199000,35000,34950,35000,34950,1987
|
|
20230801,124500,48125678900,34950,34850,35000,34850,560
|
|
20230801,124400,48106116550,34950,34850,34950,34800,2311
|
|
20230801,124300,48025516050,34900,34850,34900,34850,1429
|
|
20230801,124200,47975713550,34850,34900,34900,34800,3749
|
|
20230801,124100,47845182600,34900,34900,34950,34850,1828
|
|
20230801,124000,47781450200,34950,34900,34950,34850,2055
|
|
20230801,123900,47709782200,34850,34950,35000,34850,3426
|
|
20230801,123800,47590236700,34950,35050,35050,34900,2430
|
|
20230801,123700,47505327200,35050,35000,35050,35000,1849
|
|
20230801,123600,47440584700,35050,35100,35100,35050,751
|
|
20230801,123500,47414260200,35100,35200,35200,35100,617
|
|
20230801,123400,47392544600,35100,35150,35250,35000,802
|
|
20230801,123300,47364344600,35000,35050,35150,35000,2289
|
|
20230801,123200,47284099300,35050,35050,35100,35000,1251
|
|
20230801,123100,47240248900,35000,35050,35100,35000,533
|
|
20230801,123000,47221566950,35050,35000,35050,35000,420
|
|
20230801,122900,47206853600,35000,35000,35100,35000,4345
|
|
20230801,122800,47054778050,35000,35050,35050,35000,4561
|
|
20230801,122700,46895047400,35050,35150,35150,35050,4242
|
|
20230801,122600,46746275550,35200,35200,35200,35150,1148
|
|
20230801,122500,46705910750,35200,35250,35250,35200,956
|
|
20230801,122400,46672234250,35250,35250,35250,35200,390
|
|
20230801,122300,46658500400,35250,35250,35300,35250,600
|
|
20230801,122200,46637348800,35250,35300,35300,35200,678
|
|
20230801,122100,46613463500,35250,35250,35300,35250,834
|
|
20230801,122000,46584040450,35300,35200,35300,35200,1116
|
|
20230801,121900,46544725000,35200,35100,35200,35100,1375
|
|
20230801,121800,46496427400,35100,35200,35250,35100,6831
|
|
20230801,121700,46256413700,35250,35300,35300,35250,641
|
|
20230801,121600,46233813150,35300,35350,35400,35250,1266
|
|
20230801,121500,46189121050,35350,35300,35350,35300,202
|
|
20230801,121400,46181982300,35400,35350,35400,35350,1135
|
|
20230801,121300,46141850100,35400,35400,35450,35350,1238
|
|
20230801,121200,46098020600,35400,35400,35450,35400,220
|
|
20230801,121100,46090231850,35400,35400,35450,35400,1067
|
|
20230801,121000,46052459450,35450,35400,35450,35400,159
|
|
20230801,120900,46046829100,35400,35400,35450,35400,1338
|
|
20230801,120800,45999451200,35450,35300,35450,35300,1463
|
|
20230801,120700,45947665900,35300,35250,35300,35200,4342
|
|
20230801,120600,45794621700,35300,35250,35300,35250,620
|
|
20230801,120500,45772736900,35250,35200,35300,35200,1423
|
|
20230801,120400,45722592900,35250,35300,35300,35250,1372
|
|
20230801,120300,45674225700,35300,35300,35350,35250,1130
|
|
20230801,120200,45634349050,35300,35250,35350,35250,1176
|
|
20230801,120100,45592848300,35250,35300,35300,35250,959
|
|
20230801,120000,45559023700,35300,35250,35350,35250,663
|
|
20230801,115900,45535647800,35300,35300,35350,35300,314
|
|
20230801,115800,45524557300,35300,35300,35300,35300,376
|
|
20230801,115700,45511284500,35300,35350,35350,35250,1236
|
|
20230801,115600,45467654400,35350,35300,35400,35300,1231
|
|
20230801,115500,45424166000,35350,35350,35350,35300,2667
|
|
20230801,115400,45329995450,35350,35400,35400,35300,2188
|
|
20230801,115300,45252663350,35350,35400,35450,35350,1180
|
|
20230801,115200,45210895550,35400,35400,35450,35400,429
|
|
20230801,115100,45195707450,35450,35450,35450,35400,450
|
|
20230801,115000,45179758750,35400,35450,35500,35400,2104
|
|
20230801,114900,45105161950,35500,35500,35500,35450,676
|
|
20230801,114800,45081175400,35450,35400,35500,35400,699
|
|
20230801,114700,45056399600,35450,35400,35500,35400,623
|
|
20230801,114600,45034319300,35400,35350,35450,35350,1393
|
|
20230801,114500,44984986500,35350,35350,35400,35350,1196
|
|
20230801,114400,44942707750,35350,35400,35450,35350,1698
|
|
20230801,114300,44882641450,35400,35500,35500,35400,939
|
|
20230801,114200,44849389400,35450,35450,35500,35400,988
|
|
20230801,114100,44814361850,35450,35500,35550,35450,2840
|
|
20230801,114000,44713539950,35550,35550,35550,35500,2066
|
|
20230801,113900,44640108050,35550,35550,35550,35450,2447
|
|
20230801,113800,44553237850,35500,35550,35550,35500,1685
|
|
20230801,113700,44493372600,35550,35550,35600,35500,1302
|
|
20230801,113600,44447083450,35550,35550,35600,35500,3045
|
|
20230801,113500,44338850450,35550,35600,35600,35450,6226
|
|
20230801,113400,44117524450,35600,35600,35650,35550,5578
|
|
20230801,113300,43918931250,35600,35400,35600,35400,5442
|
|
20230801,113200,43725558550,35450,35250,35450,35250,3028
|
|
20230801,113100,43618516750,35300,35300,35300,35250,1114
|
|
20230801,113000,43579229450,35300,35200,35300,35200,971
|
|
20230801,112900,43545015100,35200,35250,35300,35100,8048
|
|
20230801,112800,43261772950,35250,35350,35350,35250,3151
|
|
20230801,112700,43150617600,35350,35250,35350,35250,4018
|
|
20230801,112600,43008905950,35250,35350,35350,35250,3362
|
|
20230801,112500,42890228500,35300,35400,35400,35300,1825
|
|
20230801,112400,42825718700,35400,35300,35400,35300,1676
|
|
20230801,112300,42766496800,35300,35450,35450,35300,4201
|
|
20230801,112200,42617846100,35400,35450,35450,35400,1616
|
|
20230801,112100,42560591300,35400,35250,35450,35250,4524
|
|
20230801,112000,42400698950,35300,35500,35500,35250,11710
|
|
20230801,111900,41986366050,35500,35500,35500,35450,1816
|
|
20230801,111800,41921929000,35500,35550,35550,35450,6070
|
|
20230801,111700,41706377600,35550,35500,35550,35400,6393
|
|
20230801,111600,41479501700,35500,35500,35600,35450,7276
|
|
20230801,111500,41221322950,35600,35650,35700,35550,12804
|
|
20230801,111400,40765067600,35650,35650,35700,35600,14986
|
|
20230801,111300,40230766650,35650,35700,35750,35600,17908
|
|
20230801,111200,39591659150,35700,35600,35800,35600,22693
|
|
20230801,111100,38781716250,35600,35700,35750,35400,28415
|
|
20230801,111000,37770314100,35750,35200,35750,35150,75562
|
|
20230801,110900,35092339700,35200,35000,35250,35000,15847
|
|
20230801,110800,34535411450,35050,35000,35050,34950,2301
|
|
20230801,110700,34454885250,35000,34950,35000,34950,149
|
|
20230801,110600,34449675600,35000,34950,35000,34950,921
|
|
20230801,110500,34417460850,34950,34950,34950,34900,646
|
|
20230801,110400,34394884200,34900,35000,35000,34900,1305
|
|
20230801,110300,34349265700,35000,35000,35050,34950,2200
|
|
20230801,110200,34272211700,35000,35000,35000,34950,1576
|
|
20230801,110100,34217085550,34950,34950,35000,34950,1158
|
|
20230801,110000,34176566800,35000,35050,35050,35000,1529
|
|
20230801,105900,34123026050,35050,34900,35050,34900,3280
|
|
20230801,105800,34008310700,34950,34950,34950,34900,591
|
|
20230801,105700,33987681350,34900,34900,34950,34850,330
|
|
20230801,105600,33976162100,34900,34900,34950,34850,1814
|
|
20230801,105500,33912907950,34900,34850,34900,34850,503
|
|
20230801,105400,33895369600,34850,34900,34900,34850,1705
|
|
20230801,105300,33835948300,34850,35000,35000,34850,2171
|
|
20230801,105200,33760207300,35000,35050,35050,34950,4135
|
|
20230801,105100,33615460150,35050,35050,35100,35050,787
|
|
20230801,105000,33587869100,35050,35050,35100,35050,682
|
|
20230801,104900,33563951300,35050,35050,35100,35050,1174
|
|
20230801,104800,33522785300,35050,35100,35100,35050,930
|
|
20230801,104700,33490158900,35100,35050,35100,35050,1532
|
|
20230801,104600,33436434650,35100,35050,35100,35000,1862
|
|
20230801,104500,33371168800,35050,35100,35100,35050,1416
|
|
20230801,104400,33321522400,35100,35000,35100,34950,6346
|
|
20230801,104300,33099299150,34950,34900,35000,34850,5211
|
|
20230801,104200,32917219350,34900,34900,34900,34850,682
|
|
20230801,104100,32893427400,34900,34850,34900,34850,587
|
|
20230801,104000,32872954800,34900,34800,34900,34750,1344
|
|
20230801,103900,32826156500,34800,34850,34850,34750,5171
|
|
20230801,103800,32646122250,34850,34850,34900,34850,484
|
|
20230801,103700,32629244550,34850,34950,34950,34850,1938
|
|
20230801,103600,32561621500,34950,34950,34950,34950,950
|
|
20230801,103500,32528419000,34950,35000,35000,34900,841
|
|
20230801,103400,32499014150,35000,34850,35000,34850,3474
|
|
20230801,103300,32377654250,34850,34850,34900,34850,1457
|
|
20230801,103200,32326873250,34900,34900,34900,34850,688
|
|
20230801,103100,32302873900,34850,34900,35000,34850,862
|
|
20230801,103000,32272780050,34900,34900,34950,34900,1973
|
|
20230801,102900,32203874550,34900,34900,34950,34900,570
|
|
20230801,102800,32183981300,34950,34900,34950,34900,450
|
|
20230801,102700,32168260450,34900,34900,34950,34850,804
|
|
20230801,102600,32140201000,34950,34900,34950,34850,1984
|
|
20230801,102500,32070972450,34900,34900,35000,34900,1239
|
|
20230801,102400,32027688800,34900,35000,35000,34900,2591
|
|
20230801,102300,31937173050,35000,35050,35100,34950,3330
|
|
20230801,102200,31820553050,35050,35050,35100,35000,1643
|
|
20230801,102100,31762969750,35050,35150,35150,35050,4125
|
|
20230801,102000,31618225200,35100,35150,35200,35100,4179
|
|
20230801,101900,31471332700,35150,35150,35250,35150,5484
|
|
20230801,101800,31278340450,35200,35200,35200,35100,4301
|
|
20230801,101700,31127161950,35200,35150,35300,35150,21496
|
|
20230801,101600,30370067800,35150,34900,35200,34900,21029
|
|
20230801,101500,29632882850,34900,34950,35000,34900,1028
|
|
20230801,101400,29596970850,34950,34900,35000,34850,5058
|
|
20230801,101300,29420319350,34900,34850,34900,34850,2697
|
|
20230801,101200,29326246100,34900,34900,34900,34850,2022
|
|
20230801,101100,29255717550,34850,34900,34900,34850,4602
|
|
20230801,101000,29095143950,34900,34850,34900,34850,2744
|
|
20230801,100900,28999470750,34850,34800,34900,34800,840
|
|
20230801,100800,28970197300,34800,34850,34850,34750,1991
|
|
20230801,100700,28900893350,34850,34800,34850,34750,1791
|
|
20230801,100600,28838619100,34800,34850,34950,34750,4539
|
|
20230801,100500,28680376950,34800,34650,34850,34600,1909
|
|
20230801,100400,28614039700,34700,34450,34750,34450,5011
|
|
20230801,100300,28440602750,34350,34350,34450,34300,7864
|
|
20230801,100200,28170482650,34350,34500,34500,34350,8988
|
|
20230801,100100,27860878400,34500,34500,34550,34500,5775
|
|
20230801,100000,27661630450,34500,34600,34600,34500,4098
|
|
20230801,095900,27520090400,34550,34550,34600,34550,2638
|
|
20230801,095800,27428945600,34600,34600,34600,34550,2435
|
|
20230801,095700,27344768800,34600,34550,34600,34550,1618
|
|
20230801,095600,27288809150,34550,34550,34600,34550,1299
|
|
20230801,095500,27243908650,34600,34550,34600,34550,2608
|
|
20230801,095400,27153779900,34550,34600,34600,34550,1420
|
|
20230801,095300,27104697800,34550,34600,34600,34550,3550
|
|
20230801,095200,26981980200,34600,34550,34650,34500,3219
|
|
20230801,095100,26870705350,34550,34650,34650,34500,13597
|
|
20230801,095000,26400869600,34600,34700,34750,34600,4499
|
|
20230801,094900,26244886850,34750,34700,34850,34700,3597
|
|
20230801,094800,26120031100,34700,34750,34750,34600,5155
|
|
20230801,094700,25941357500,34750,35000,35050,34700,9454
|
|
20230801,094600,25612048550,35050,35100,35150,35000,10383
|
|
20230801,094500,25247858450,35100,35000,35100,34950,10390
|
|
20230801,094400,24884014550,35000,34850,35000,34800,12635
|
|
20230801,094300,24442598500,34850,34750,34850,34750,3924
|
|
20230801,094200,24306056250,34750,34750,34800,34750,1601
|
|
20230801,094100,24250381700,34750,34800,34850,34750,5019
|
|
20230801,094000,24075814650,34750,34750,34850,34750,4388
|
|
20230801,093900,23923139450,34750,34650,34750,34600,8231
|
|
20230801,093800,23637749250,34700,34600,34800,34600,4438
|
|
20230801,093700,23483810850,34600,34700,34750,34600,14200
|
|
20230801,093600,22991428300,34700,34850,34850,34700,12980
|
|
20230801,093500,22540018950,34850,34950,34950,34800,14895
|
|
20230801,093400,22020752150,34900,34950,34950,34900,2522
|
|
20230801,093300,21932659500,34900,34950,34950,34900,2257
|
|
20230801,093200,21853826800,34950,34900,35000,34900,4653
|
|
20230801,093100,21691217350,34950,34900,35000,34900,4908
|
|
20230801,093000,21519775550,34950,34900,34950,34900,5344
|
|
20230801,092900,21333187050,34950,35050,35100,34900,16104
|
|
20230801,092800,20769771050,35050,35200,35200,35000,9280
|
|
20230801,092700,20444244350,35100,35250,35350,35100,18734
|
|
20230801,092600,19783863600,35250,35250,35400,35200,30365
|
|
20230801,092500,18712073450,35250,35100,35250,35050,26211
|
|
20230801,092400,17789808500,35100,35000,35100,34950,12603
|
|
20230801,092300,17348506450,35000,34950,35000,34900,7728
|
|
20230801,092200,17078286100,34950,34900,34950,34850,4379
|
|
20230801,092100,16925407750,34900,34900,34950,34800,10443
|
|
20230801,092000,16561155750,34900,34900,35000,34850,17983
|
|
20230801,091900,15933399650,34950,35000,35050,34900,28307
|
|
20230801,091800,14943307150,35050,35150,35150,35000,16333
|
|
20230801,091700,14370272350,35150,35050,35200,35000,17629
|
|
20230801,091600,13751282500,35050,35050,35100,34950,18264
|
|
20230801,091500,13111385950,35050,35150,35300,34950,63434
|
|
20230801,091400,10883045500,35150,34800,35200,34700,83542
|
|
20230801,091300,7961410350,34800,34250,34800,34200,32729
|
|
20230801,091200,6833628500,34200,34200,34250,34100,8632
|
|
20230801,091100,6538413650,34150,34200,34250,34150,9088
|
|
20230801,091000,6227592100,34150,34050,34200,34050,9627
|
|
20230801,090900,5899164500,34050,33950,34100,33950,7290
|
|
20230801,090800,5651195100,33950,33800,33950,33700,10841
|
|
20230801,090700,5284814400,33800,33900,33950,33800,7568
|
|
20230801,090600,5028829650,34000,34050,34100,33800,10133
|
|
20230801,090500,4684256350,34050,33750,34100,33700,14925
|
|
20230801,090400,4177560550,33750,33850,33900,33700,14258
|
|
20230801,090300,3695597300,33900,34050,34100,33850,15156
|
|
20230801,090200,3180539750,34050,34000,34100,33950,12889
|
|
20230801,090100,2741664200,34000,34250,34300,33800,28815
|
|
20230801,090000,1761792450,34300,34250,34350,34200,51388
|