712 lines
39 KiB
CSV
712 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,204900,33300800450,36250,36250,36250,36250,27384
|
|
20230801,204800,33300800450,36250,36250,36250,36250,0
|
|
20230801,204700,33300800450,36250,36250,36250,36250,0
|
|
20230801,204600,33300800450,36250,36250,36250,36250,0
|
|
20230801,204500,33300800450,36250,36250,36250,36250,0
|
|
20230801,204400,33300800450,36250,36250,36250,36250,0
|
|
20230801,204300,33300800450,36250,36250,36250,36250,0
|
|
20230801,204200,33300800450,36250,36250,36250,36250,0
|
|
20230801,204100,33300800450,36250,36250,36250,36250,0
|
|
20230801,204000,33300800450,36250,36250,36250,36250,0
|
|
20230801,203900,33300800450,36250,36250,36250,36250,0
|
|
20230801,203800,33300800450,36250,36250,36250,36250,0
|
|
20230801,203700,33300800450,36250,36250,36250,36250,0
|
|
20230801,203600,33300800450,36250,36250,36250,36250,0
|
|
20230801,203500,33300800450,36250,36250,36250,36250,0
|
|
20230801,203400,33300800450,36250,36250,36250,36250,0
|
|
20230801,203300,33300800450,36250,36250,36250,36250,0
|
|
20230801,203200,33300800450,36250,36250,36250,36250,0
|
|
20230801,203100,33300800450,36250,36250,36250,36250,0
|
|
20230801,203000,33300800450,36250,36250,36250,36250,0
|
|
20230801,202900,33300800450,36250,36250,36250,36250,0
|
|
20230801,202800,33300800450,36250,36250,36250,36250,0
|
|
20230801,202700,33300800450,36250,36250,36250,36250,0
|
|
20230801,202600,33300800450,36250,36250,36250,36250,0
|
|
20230801,202500,33300800450,36250,36250,36250,36250,0
|
|
20230801,202400,33300800450,36250,36250,36250,36250,0
|
|
20230801,202300,33300800450,36250,36250,36250,36250,0
|
|
20230801,202200,33300800450,36250,36250,36250,36250,0
|
|
20230801,202100,33300800450,36250,36250,36250,36250,0
|
|
20230801,202000,33300800450,36250,36250,36250,36250,0
|
|
20230801,201900,33300800450,36250,36250,36250,36250,27384
|
|
20230801,201800,33300800450,36250,36250,36250,36250,0
|
|
20230801,201700,33300800450,36250,36250,36250,36250,0
|
|
20230801,201600,33300800450,36250,36250,36250,36250,0
|
|
20230801,201500,33300800450,36250,36250,36250,36250,0
|
|
20230801,201400,33300800450,36250,36250,36250,36250,0
|
|
20230801,201300,33300800450,36250,36250,36250,36250,0
|
|
20230801,201200,33300800450,36250,36250,36250,36250,0
|
|
20230801,201100,33300800450,36250,36250,36250,36250,0
|
|
20230801,201000,33300800450,36250,36250,36250,36250,0
|
|
20230801,200900,33300800450,36250,36250,36250,36250,0
|
|
20230801,200800,33300800450,36250,36250,36250,36250,0
|
|
20230801,200700,33300800450,36250,36250,36250,36250,0
|
|
20230801,200600,33300800450,36250,36250,36250,36250,0
|
|
20230801,200500,33300800450,36250,36250,36250,36250,0
|
|
20230801,200400,33300800450,36250,36250,36250,36250,0
|
|
20230801,200300,33300800450,36250,36250,36250,36250,0
|
|
20230801,200200,33300800450,36250,36250,36250,36250,0
|
|
20230801,200100,33300800450,36250,36250,36250,36250,0
|
|
20230801,200000,33300800450,36250,36250,36250,36250,0
|
|
20230801,195900,33300800450,36250,36250,36250,36250,0
|
|
20230801,195800,33300800450,36250,36250,36250,36250,0
|
|
20230801,195700,33300800450,36250,36250,36250,36250,0
|
|
20230801,195600,33300800450,36250,36250,36250,36250,0
|
|
20230801,195500,33300800450,36250,36250,36250,36250,0
|
|
20230801,195400,33300800450,36250,36250,36250,36250,0
|
|
20230801,195300,33300800450,36250,36250,36250,36250,0
|
|
20230801,195200,33300800450,36250,36250,36250,36250,0
|
|
20230801,195100,33300800450,36250,36250,36250,36250,0
|
|
20230801,195000,33300800450,36250,36250,36250,36250,0
|
|
20230801,194900,33300800450,36250,36250,36250,36250,27384
|
|
20230801,194800,33300800450,36250,36250,36250,36250,0
|
|
20230801,194700,33300800450,36250,36250,36250,36250,0
|
|
20230801,194600,33300800450,36250,36250,36250,36250,0
|
|
20230801,194500,33300800450,36250,36250,36250,36250,0
|
|
20230801,194400,33300800450,36250,36250,36250,36250,0
|
|
20230801,194300,33300800450,36250,36250,36250,36250,0
|
|
20230801,194200,33300800450,36250,36250,36250,36250,0
|
|
20230801,194100,33300800450,36250,36250,36250,36250,0
|
|
20230801,194000,33300800450,36250,36250,36250,36250,0
|
|
20230801,193900,33300800450,36250,36250,36250,36250,0
|
|
20230801,193800,33300800450,36250,36250,36250,36250,0
|
|
20230801,193700,33300800450,36250,36250,36250,36250,0
|
|
20230801,193600,33300800450,36250,36250,36250,36250,0
|
|
20230801,193500,33300800450,36250,36250,36250,36250,0
|
|
20230801,193400,33300800450,36250,36250,36250,36250,0
|
|
20230801,193300,33300800450,36250,36250,36250,36250,0
|
|
20230801,193200,33300800450,36250,36250,36250,36250,0
|
|
20230801,193100,33300800450,36250,36250,36250,36250,0
|
|
20230801,193000,33300800450,36250,36250,36250,36250,0
|
|
20230801,192900,33300800450,36250,36250,36250,36250,0
|
|
20230801,192800,33300800450,36250,36250,36250,36250,0
|
|
20230801,192700,33300800450,36250,36250,36250,36250,0
|
|
20230801,192600,33300800450,36250,36250,36250,36250,0
|
|
20230801,192500,33300800450,36250,36250,36250,36250,0
|
|
20230801,192400,33300800450,36250,36250,36250,36250,0
|
|
20230801,192300,33300800450,36250,36250,36250,36250,0
|
|
20230801,192200,33300800450,36250,36250,36250,36250,0
|
|
20230801,192100,33300800450,36250,36250,36250,36250,0
|
|
20230801,192000,33300800450,36250,36250,36250,36250,0
|
|
20230801,191900,33300800450,36250,36250,36250,36250,27384
|
|
20230801,191800,33300800450,36250,36250,36250,36250,0
|
|
20230801,191700,33300800450,36250,36250,36250,36250,0
|
|
20230801,191600,33300800450,36250,36250,36250,36250,0
|
|
20230801,191500,33300800450,36250,36250,36250,36250,0
|
|
20230801,191400,33300800450,36250,36250,36250,36250,0
|
|
20230801,191300,33300800450,36250,36250,36250,36250,0
|
|
20230801,191200,33300800450,36250,36250,36250,36250,0
|
|
20230801,191100,33300800450,36250,36250,36250,36250,0
|
|
20230801,191000,33300800450,36250,36250,36250,36250,0
|
|
20230801,190900,33300800450,36250,36250,36250,36250,0
|
|
20230801,190800,33300800450,36250,36250,36250,36250,0
|
|
20230801,190700,33300800450,36250,36250,36250,36250,0
|
|
20230801,190600,33300800450,36250,36250,36250,36250,0
|
|
20230801,190500,33300800450,36250,36250,36250,36250,0
|
|
20230801,190400,33300800450,36250,36250,36250,36250,0
|
|
20230801,190300,33300800450,36250,36250,36250,36250,0
|
|
20230801,190200,33300800450,36250,36250,36250,36250,0
|
|
20230801,190100,33300800450,36250,36250,36250,36250,0
|
|
20230801,190000,33300800450,36250,36250,36250,36250,0
|
|
20230801,185900,33300800450,36250,36250,36250,36250,0
|
|
20230801,185800,33300800450,36250,36250,36250,36250,0
|
|
20230801,185700,33300800450,36250,36250,36250,36250,0
|
|
20230801,185600,33300800450,36250,36250,36250,36250,0
|
|
20230801,185500,33300800450,36250,36250,36250,36250,0
|
|
20230801,185400,33300800450,36250,36250,36250,36250,0
|
|
20230801,185300,33300800450,36250,36250,36250,36250,0
|
|
20230801,185200,33300800450,36250,36250,36250,36250,0
|
|
20230801,185100,33300800450,36250,36250,36250,36250,0
|
|
20230801,185000,33300800450,36250,36250,36250,36250,0
|
|
20230801,184900,33300800450,36250,36250,36250,36250,27384
|
|
20230801,184800,33300800450,36250,36250,36250,36250,0
|
|
20230801,184700,33300800450,36250,36250,36250,36250,0
|
|
20230801,184600,33300800450,36250,36250,36250,36250,0
|
|
20230801,184500,33300800450,36250,36250,36250,36250,0
|
|
20230801,184400,33300800450,36250,36250,36250,36250,0
|
|
20230801,184300,33300800450,36250,36250,36250,36250,0
|
|
20230801,184200,33300800450,36250,36250,36250,36250,0
|
|
20230801,184100,33300800450,36250,36250,36250,36250,0
|
|
20230801,184000,33300800450,36250,36250,36250,36250,0
|
|
20230801,183900,33300800450,36250,36250,36250,36250,0
|
|
20230801,183800,33300800450,36250,36250,36250,36250,0
|
|
20230801,183700,33300800450,36250,36250,36250,36250,0
|
|
20230801,183600,33300800450,36250,36250,36250,36250,0
|
|
20230801,183500,33300800450,36250,36250,36250,36250,0
|
|
20230801,183400,33300800450,36250,36250,36250,36250,0
|
|
20230801,183300,33300800450,36250,36250,36250,36250,0
|
|
20230801,183200,33300800450,36250,36250,36250,36250,0
|
|
20230801,183100,33300800450,36250,36250,36250,36250,0
|
|
20230801,183000,33300800450,36250,36250,36250,36250,0
|
|
20230801,182900,33300800450,36250,36250,36250,36250,0
|
|
20230801,182800,33300800450,36250,36250,36250,36250,0
|
|
20230801,182700,33300800450,36250,36250,36250,36250,0
|
|
20230801,182600,33300800450,36250,36250,36250,36250,0
|
|
20230801,182500,33300800450,36250,36250,36250,36250,0
|
|
20230801,182400,33300800450,36250,36250,36250,36250,0
|
|
20230801,182300,33300800450,36250,36250,36250,36250,0
|
|
20230801,182200,33300800450,36250,36250,36250,36250,0
|
|
20230801,182100,33300800450,36250,36250,36250,36250,0
|
|
20230801,182000,33300800450,36250,36250,36250,36250,0
|
|
20230801,181900,33300800450,36250,36250,36250,36250,27384
|
|
20230801,181800,33300800450,36250,36250,36250,36250,0
|
|
20230801,181700,33300800450,36250,36250,36250,36250,0
|
|
20230801,181600,33300800450,36250,36250,36250,36250,0
|
|
20230801,181500,33300800450,36250,36250,36250,36250,0
|
|
20230801,181400,33300800450,36250,36250,36250,36250,0
|
|
20230801,181300,33300800450,36250,36250,36250,36250,0
|
|
20230801,181200,33300800450,36250,36250,36250,36250,0
|
|
20230801,181100,33300800450,36250,36250,36250,36250,0
|
|
20230801,181000,33300800450,36250,36250,36250,36250,0
|
|
20230801,180900,33300800450,36250,36250,36250,36250,0
|
|
20230801,180800,33300800450,36250,36250,36250,36250,0
|
|
20230801,180700,33300800450,36250,36250,36250,36250,0
|
|
20230801,180600,33300800450,36250,36250,36250,36250,0
|
|
20230801,180500,33300800450,36250,36250,36250,36250,0
|
|
20230801,180400,33300800450,36250,36250,36250,36250,0
|
|
20230801,180300,33300800450,36250,36250,36250,36250,0
|
|
20230801,180200,33300800450,36250,36250,36250,36250,0
|
|
20230801,180100,33300800450,36250,36250,36250,36250,0
|
|
20230801,180000,33300800450,36250,36250,36250,36250,0
|
|
20230801,175900,33300800450,36250,36250,36250,36250,0
|
|
20230801,175800,33300800450,36250,36250,36250,36250,0
|
|
20230801,175700,33300800450,36250,36250,36250,36250,0
|
|
20230801,175600,33300800450,36250,36250,36250,36250,0
|
|
20230801,175500,33300800450,36250,36250,36250,36250,0
|
|
20230801,175400,33300800450,36250,36250,36250,36250,0
|
|
20230801,175300,33300800450,36250,36250,36250,36250,0
|
|
20230801,175200,33300800450,36250,36250,36250,36250,0
|
|
20230801,175100,33300800450,36250,36250,36250,36250,0
|
|
20230801,175000,33300800450,36250,36250,36250,36250,0
|
|
20230801,174900,33300800450,36250,36250,36250,36250,27384
|
|
20230801,174800,33300800450,36250,36250,36250,36250,0
|
|
20230801,174700,33300800450,36250,36250,36250,36250,0
|
|
20230801,174600,33300800450,36250,36250,36250,36250,0
|
|
20230801,174500,33300800450,36250,36250,36250,36250,0
|
|
20230801,174400,33300800450,36250,36250,36250,36250,0
|
|
20230801,174300,33300800450,36250,36250,36250,36250,0
|
|
20230801,174200,33300800450,36250,36250,36250,36250,0
|
|
20230801,174100,33300800450,36250,36250,36250,36250,0
|
|
20230801,174000,33300800450,36250,36250,36250,36250,0
|
|
20230801,173900,33300800450,36250,36250,36250,36250,0
|
|
20230801,173800,33300800450,36250,36250,36250,36250,0
|
|
20230801,173700,33300800450,36250,36250,36250,36250,0
|
|
20230801,173600,33300800450,36250,36250,36250,36250,0
|
|
20230801,173500,33300800450,36250,36250,36250,36250,0
|
|
20230801,173400,33300800450,36250,36250,36250,36250,0
|
|
20230801,173300,33300800450,36250,36250,36250,36250,0
|
|
20230801,173200,33300800450,36250,36250,36250,36250,0
|
|
20230801,173100,33300800450,36250,36250,36250,36250,0
|
|
20230801,173000,33300800450,36250,36250,36250,36250,0
|
|
20230801,172900,33300800450,36250,36250,36250,36250,0
|
|
20230801,172800,33300800450,36250,36250,36250,36250,0
|
|
20230801,172700,33300800450,36250,36250,36250,36250,0
|
|
20230801,172600,33300800450,36250,36250,36250,36250,0
|
|
20230801,172500,33300800450,36250,36250,36250,36250,0
|
|
20230801,172400,33300800450,36250,36250,36250,36250,0
|
|
20230801,172300,33300800450,36250,36250,36250,36250,0
|
|
20230801,172200,33300800450,36250,36250,36250,36250,0
|
|
20230801,172100,33300800450,36250,36250,36250,36250,0
|
|
20230801,172000,33300800450,36250,36250,36250,36250,0
|
|
20230801,171900,33300800450,36250,36250,36250,36250,27384
|
|
20230801,171800,33300800450,36250,36250,36250,36250,0
|
|
20230801,171700,33300800450,36250,36250,36250,36250,0
|
|
20230801,171600,33300800450,36250,36250,36250,36250,0
|
|
20230801,171500,33300800450,36250,36250,36250,36250,0
|
|
20230801,171400,33300800450,36250,36250,36250,36250,0
|
|
20230801,171300,33300800450,36250,36250,36250,36250,0
|
|
20230801,171200,33300800450,36250,36250,36250,36250,0
|
|
20230801,171100,33300800450,36250,36250,36250,36250,0
|
|
20230801,171000,33300800450,36250,36250,36250,36250,0
|
|
20230801,170900,33300800450,36250,36250,36250,36250,0
|
|
20230801,170800,33300800450,36250,36250,36250,36250,0
|
|
20230801,170700,33300800450,36250,36250,36250,36250,0
|
|
20230801,170600,33300800450,36250,36250,36250,36250,0
|
|
20230801,170500,33300800450,36250,36250,36250,36250,0
|
|
20230801,170400,33300800450,36250,36250,36250,36250,0
|
|
20230801,170300,33300800450,36250,36250,36250,36250,0
|
|
20230801,170200,33300800450,36250,36250,36250,36250,0
|
|
20230801,170100,33300800450,36250,36250,36250,36250,0
|
|
20230801,170000,33300800450,36250,36250,36250,36250,0
|
|
20230801,165900,33300800450,36250,36250,36250,36250,0
|
|
20230801,165800,33300800450,36250,36250,36250,36250,0
|
|
20230801,165700,33300800450,36250,36250,36250,36250,0
|
|
20230801,165600,33300800450,36250,36250,36250,36250,0
|
|
20230801,165500,33300800450,36250,36250,36250,36250,0
|
|
20230801,165400,33300800450,36250,36250,36250,36250,0
|
|
20230801,165300,33300800450,36250,36250,36250,36250,0
|
|
20230801,165200,33300800450,36250,36250,36250,36250,0
|
|
20230801,165100,33300800450,36250,36250,36250,36250,0
|
|
20230801,165000,33300800450,36250,36250,36250,36250,0
|
|
20230801,164900,33300800450,36250,36250,36250,36250,27384
|
|
20230801,164800,33300800450,36250,36250,36250,36250,0
|
|
20230801,164700,33300800450,36250,36250,36250,36250,0
|
|
20230801,164600,33300800450,36250,36250,36250,36250,0
|
|
20230801,164500,33300800450,36250,36250,36250,36250,0
|
|
20230801,164400,33300800450,36250,36250,36250,36250,0
|
|
20230801,164300,33300800450,36250,36250,36250,36250,0
|
|
20230801,164200,33300800450,36250,36250,36250,36250,0
|
|
20230801,164100,33300800450,36250,36250,36250,36250,0
|
|
20230801,164000,33300800450,36250,36250,36250,36250,0
|
|
20230801,163900,33300800450,36250,36250,36250,36250,0
|
|
20230801,163800,33300800450,36250,36250,36250,36250,0
|
|
20230801,163700,33300800450,36250,36250,36250,36250,0
|
|
20230801,163600,33300800450,36250,36250,36250,36250,0
|
|
20230801,163500,33300800450,36250,36250,36250,36250,0
|
|
20230801,163400,33300800450,36250,36250,36250,36250,0
|
|
20230801,163300,33300800450,36250,36250,36250,36250,0
|
|
20230801,163200,33300800450,36250,36250,36250,36250,0
|
|
20230801,163100,33300800450,36250,36250,36250,36250,0
|
|
20230801,163000,33300800450,36250,36250,36250,36250,0
|
|
20230801,162900,33300800450,36250,36250,36250,36250,0
|
|
20230801,162800,33300800450,36250,36250,36250,36250,0
|
|
20230801,162700,33300800450,36250,36250,36250,36250,0
|
|
20230801,162600,33300800450,36250,36250,36250,36250,0
|
|
20230801,162500,33300800450,36250,36250,36250,36250,0
|
|
20230801,162400,33300800450,36250,36250,36250,36250,0
|
|
20230801,162300,33300800450,36250,36250,36250,36250,0
|
|
20230801,162200,33300800450,36250,36250,36250,36250,0
|
|
20230801,162100,33300800450,36250,36250,36250,36250,0
|
|
20230801,162000,33300800450,36250,36250,36250,36250,0
|
|
20230801,161900,33300800450,36250,36250,36250,36250,27384
|
|
20230801,161800,33300800450,36250,36250,36250,36250,0
|
|
20230801,161700,33300800450,36250,36250,36250,36250,0
|
|
20230801,161600,33300800450,36250,36250,36250,36250,0
|
|
20230801,161500,33300800450,36250,36250,36250,36250,0
|
|
20230801,161400,33300800450,36250,36250,36250,36250,0
|
|
20230801,161300,33300800450,36250,36250,36250,36250,0
|
|
20230801,161200,33300800450,36250,36250,36250,36250,0
|
|
20230801,161100,33300800450,36250,36250,36250,36250,0
|
|
20230801,161000,33300800450,36250,36250,36250,36250,0
|
|
20230801,160900,33300800450,36250,36250,36250,36250,0
|
|
20230801,160800,33300800450,36250,36250,36250,36250,0
|
|
20230801,160700,33300800450,36250,36250,36250,36250,0
|
|
20230801,160600,33300800450,36250,36250,36250,36250,0
|
|
20230801,160500,33300800450,36250,36250,36250,36250,0
|
|
20230801,160400,33300800450,36250,36250,36250,36250,0
|
|
20230801,160300,33300800450,36250,36250,36250,36250,0
|
|
20230801,160200,33300800450,36250,36250,36250,36250,0
|
|
20230801,160100,33300800450,36250,36250,36250,36250,0
|
|
20230801,160000,33300800450,36250,36250,36250,36250,0
|
|
20230801,155900,33300800450,36250,36250,36250,36250,0
|
|
20230801,155800,33300800450,36250,36250,36250,36250,0
|
|
20230801,155700,33300800450,36250,36250,36250,36250,0
|
|
20230801,155600,33300800450,36250,36250,36250,36250,0
|
|
20230801,155500,33300800450,36250,36250,36250,36250,0
|
|
20230801,155400,33300800450,36250,36250,36250,36250,0
|
|
20230801,155300,33300800450,36250,36250,36250,36250,0
|
|
20230801,155200,33300800450,36250,36250,36250,36250,0
|
|
20230801,155100,33300800450,36250,36250,36250,36250,0
|
|
20230801,155000,33300800450,36250,36250,36250,36250,0
|
|
20230801,154900,33300800450,36250,36250,36250,36250,27384
|
|
20230801,154800,33300800450,36250,36250,36250,36250,0
|
|
20230801,154700,33300800450,36250,36250,36250,36250,0
|
|
20230801,154600,33300800450,36250,36250,36250,36250,0
|
|
20230801,154500,33300800450,36250,36250,36250,36250,0
|
|
20230801,154400,33300800450,36250,36250,36250,36250,0
|
|
20230801,154300,33300800450,36250,36250,36250,36250,0
|
|
20230801,154200,33300800450,36250,36250,36250,36250,0
|
|
20230801,154100,33300800450,36250,36250,36250,36250,0
|
|
20230801,154000,33300800450,36250,36250,36250,36250,0
|
|
20230801,153900,33300800450,36250,36250,36250,36250,0
|
|
20230801,153800,33300800450,36250,36250,36250,36250,0
|
|
20230801,153700,33300800450,36250,36250,36250,36250,0
|
|
20230801,153600,33300800450,36250,36250,36250,36250,0
|
|
20230801,153500,33300800450,36250,36250,36250,36250,0
|
|
20230801,153400,33300800450,36250,36250,36250,36250,0
|
|
20230801,153300,33300800450,36250,36250,36250,36250,0
|
|
20230801,153200,33300800450,36250,36250,36250,36250,0
|
|
20230801,153100,33300800450,36250,36250,36250,36250,0
|
|
20230801,153000,33300800450,36250,36250,36250,36250,27384
|
|
20230801,152900,32308130450,36050,36050,36050,36050,0
|
|
20230801,152800,32308130450,36050,36050,36050,36050,0
|
|
20230801,152700,32308130450,36050,36050,36050,36050,0
|
|
20230801,152600,32308130450,36050,36050,36050,36050,0
|
|
20230801,152500,32308130450,36050,36050,36050,36050,0
|
|
20230801,152400,32308130450,36050,36050,36050,36050,0
|
|
20230801,152300,32308130450,36050,36050,36050,36050,0
|
|
20230801,152200,32308130450,36050,36050,36050,36050,0
|
|
20230801,152100,32308130450,36050,36050,36050,36050,0
|
|
20230801,152000,32308130450,36050,36050,36050,36050,0
|
|
20230801,151900,32308130450,36050,36050,36050,36000,3057
|
|
20230801,151800,32197937850,36000,36000,36050,35950,3082
|
|
20230801,151700,32086926300,35950,35950,36000,35950,2835
|
|
20230801,151600,31984913200,36000,35950,36000,35950,2520
|
|
20230801,151500,31894260250,35950,35900,36000,35900,7468
|
|
20230801,151400,31625859700,35950,35850,35950,35850,3500
|
|
20230801,151300,31500204050,35900,35900,35900,35850,1504
|
|
20230801,151200,31446247200,35950,35950,35950,35900,2284
|
|
20230801,151100,31364234150,35900,35900,35950,35850,1523
|
|
20230801,151000,31309554050,35850,35900,35950,35850,2911
|
|
20230801,150900,31205021150,35950,36000,36000,35900,3630
|
|
20230801,150800,31074590850,35950,35950,36000,35950,3621
|
|
20230801,150700,30944396050,35950,35900,36000,35900,1735
|
|
20230801,150600,30882013050,35900,35950,36000,35900,4022
|
|
20230801,150500,30737443700,36000,35950,36000,35900,3929
|
|
20230801,150400,30596105100,35900,35850,36000,35850,2509
|
|
20230801,150300,30505964100,35900,36050,36050,35900,7305
|
|
20230801,150200,30243243500,36050,35900,36050,35900,4401
|
|
20230801,150100,30084884950,35950,35900,35950,35900,2860
|
|
20230801,150000,29982163400,35900,35850,35950,35850,2943
|
|
20230801,145900,29876536100,35850,35850,35950,35850,7951
|
|
20230801,145800,29590934200,35900,35700,35900,35650,6939
|
|
20230801,145700,29342435350,35750,35600,35750,35550,4378
|
|
20230801,145600,29186255850,35600,35600,35650,35550,1836
|
|
20230801,145500,29120907500,35550,35600,35650,35500,625
|
|
20230801,145400,29098682600,35600,35550,35650,35500,3031
|
|
20230801,145300,28990786400,35550,35550,35600,35500,2697
|
|
20230801,145200,28894912750,35550,35550,35600,35500,936
|
|
20230801,145100,28861630000,35500,35500,35600,35500,2031
|
|
20230801,145000,28789415850,35500,35550,35600,35500,1113
|
|
20230801,144900,28749878500,35550,35500,35600,35500,3037
|
|
20230801,144800,28642000550,35500,35550,35600,35500,1658
|
|
20230801,144700,28583090400,35550,35500,35600,35500,1171
|
|
20230801,144600,28541486350,35550,35500,35600,35500,2152
|
|
20230801,144500,28465036900,35550,35500,35600,35500,1347
|
|
20230801,144400,28417200300,35550,35600,35650,35500,1584
|
|
20230801,144300,28360869700,35600,35550,35600,35500,2668
|
|
20230801,144200,28265958150,35550,35550,35600,35450,1446
|
|
20230801,144100,28214612900,35550,35600,35600,35450,1911
|
|
20230801,144000,28146711350,35550,35600,35600,35450,1788
|
|
20230801,143900,28083188850,35550,35500,35600,35450,1398
|
|
20230801,143800,28033541100,35500,35550,35550,35450,1397
|
|
20230801,143700,27983946200,35500,35400,35550,35400,2462
|
|
20230801,143600,27896563850,35450,35500,35500,35400,1480
|
|
20230801,143500,27844134800,35500,35450,35500,35350,2026
|
|
20230801,143400,27772364450,35400,35400,35450,35350,2328
|
|
20230801,143300,27689890450,35350,35400,35450,35350,1868
|
|
20230801,143200,27623778800,35350,35450,35500,35350,2163
|
|
20230801,143100,27547202100,35450,35450,35550,35350,2007
|
|
20230801,143000,27476089600,35450,35450,35500,35400,2528
|
|
20230801,142900,27386482250,35450,35450,35550,35450,1320
|
|
20230801,142800,27339657150,35500,35450,35500,35450,1134
|
|
20230801,142700,27299433750,35450,35450,35550,35450,998
|
|
20230801,142600,27264008300,35500,35500,35600,35450,2064
|
|
20230801,142500,27190711700,35550,35600,35650,35450,1377
|
|
20230801,142400,27141824900,35500,35450,35700,35450,5481
|
|
20230801,142300,26946727750,35450,35350,35500,35350,971
|
|
20230801,142200,26912354000,35350,35450,35500,35350,899
|
|
20230801,142100,26880503350,35500,35300,35500,35300,960
|
|
20230801,142000,26846567300,35300,35450,35500,35300,2135
|
|
20230801,141900,26771058150,35450,35300,35450,35300,490
|
|
20230801,141800,26753720250,35300,35350,35450,35300,899
|
|
20230801,141700,26721929100,35350,35400,35450,35350,1012
|
|
20230801,141600,26686121850,35350,35350,35450,35350,704
|
|
20230801,141500,26661198050,35400,35400,35500,35350,1222
|
|
20230801,141400,26617950100,35400,35400,35500,35400,264
|
|
20230801,141300,26608601150,35400,35400,35450,35350,1059
|
|
20230801,141200,26571130500,35400,35400,35450,35350,1648
|
|
20230801,141100,26512783450,35450,35400,35450,35400,535
|
|
20230801,141000,26493831150,35400,35400,35500,35400,1658
|
|
20230801,140900,26435086500,35400,35500,35500,35400,671
|
|
20230801,140800,26411317450,35500,35400,35500,35400,1291
|
|
20230801,140700,26365560750,35450,35400,35450,35350,903
|
|
20230801,140600,26333594950,35450,35400,35500,35350,686
|
|
20230801,140500,26309315200,35400,35350,35450,35350,756
|
|
20230801,140400,26282549800,35350,35450,35500,35350,863
|
|
20230801,140300,26251987800,35500,35350,35500,35300,2179
|
|
20230801,140200,26174930000,35350,35250,35400,35200,918
|
|
20230801,140100,26142483850,35250,35200,35350,35200,926
|
|
20230801,140000,26109824100,35150,35300,35300,35150,3687
|
|
20230801,135900,25979877900,35300,35250,35350,35200,3820
|
|
20230801,135800,25845328500,35250,35300,35350,35200,1478
|
|
20230801,135700,25793206650,35300,35300,35350,35200,1202
|
|
20230801,135600,25750807250,35300,35250,35350,35250,492
|
|
20230801,135500,25733448200,35250,35200,35300,35200,1533
|
|
20230801,135400,25679410600,35200,35300,35300,35200,905
|
|
20230801,135300,25647503800,35300,35350,35350,35250,1745
|
|
20230801,135200,25585976250,35350,35250,35350,35200,833
|
|
20230801,135100,25556602700,35350,35200,35350,35200,1820
|
|
20230801,135000,25492419950,35200,35300,35350,35200,786
|
|
20230801,134900,25464734200,35300,35300,35350,35200,1865
|
|
20230801,134800,25399020350,35350,35200,35350,35150,2317
|
|
20230801,134700,25317395350,35200,35250,35300,35200,6109
|
|
20230801,134600,25102225550,35250,35300,35350,35250,2347
|
|
20230801,134500,25019428850,35300,35350,35350,35300,1979
|
|
20230801,134400,24949563600,35350,35350,35400,35300,1224
|
|
20230801,134300,24906320150,35400,35350,35400,35300,3251
|
|
20230801,134200,24791414300,35350,35450,35450,35350,3552
|
|
20230801,134100,24665690150,35450,35450,35550,35400,1420
|
|
20230801,134000,24615361850,35450,35500,35550,35450,1042
|
|
20230801,133900,24578403550,35500,35550,35550,35450,955
|
|
20230801,133800,24544521550,35500,35450,35550,35450,717
|
|
20230801,133700,24519075350,35450,35500,35500,35450,799
|
|
20230801,133600,24490737100,35450,35500,35500,35450,1071
|
|
20230801,133500,24452753450,35500,35450,35550,35450,582
|
|
20230801,133400,24432095400,35450,35550,35550,35450,598
|
|
20230801,133300,24410865150,35500,35500,35550,35400,1874
|
|
20230801,133200,24344408500,35500,35550,35600,35500,1847
|
|
20230801,133100,24278816900,35550,35500,35600,35500,941
|
|
20230801,133000,24245401150,35500,35500,35600,35450,945
|
|
20230801,132900,24211832250,35500,35450,35500,35400,2280
|
|
20230801,132800,24130963900,35450,35450,35500,35400,818
|
|
20230801,132700,24101971850,35400,35500,35500,35400,2509
|
|
20230801,132600,24013033100,35450,35550,35550,35450,2437
|
|
20230801,132500,23926494750,35550,35550,35650,35500,3909
|
|
20230801,132400,23787539200,35600,35600,35650,35550,3261
|
|
20230801,132300,23671440350,35600,35650,35750,35600,3088
|
|
20230801,132200,23561343200,35700,35650,35700,35600,1607
|
|
20230801,132100,23504066100,35650,35650,35700,35600,1024
|
|
20230801,132000,23467594600,35650,35700,35750,35600,1790
|
|
20230801,131900,23403774950,35700,35650,35750,35650,683
|
|
20230801,131800,23379406950,35650,35800,35850,35650,3656
|
|
20230801,131700,23248723700,35800,35800,35850,35750,915
|
|
20230801,131600,23215980450,35800,35750,35850,35750,1080
|
|
20230801,131500,23177331750,35750,35800,35800,35750,891
|
|
20230801,131400,23145454450,35850,35850,35850,35750,1442
|
|
20230801,131300,23093859600,35800,35850,35900,35800,1928
|
|
20230801,131200,23024708750,35850,35900,35950,35850,1551
|
|
20230801,131100,22969069300,35900,35900,35950,35850,3891
|
|
20230801,131000,22829285050,35900,35800,35950,35750,6718
|
|
20230801,130900,22588371500,35800,35650,35800,35650,1652
|
|
20230801,130800,22529364200,35700,35650,35700,35650,623
|
|
20230801,130700,22507145600,35700,35700,35750,35650,708
|
|
20230801,130600,22481892050,35700,35700,35850,35700,2849
|
|
20230801,130500,22380019350,35700,35700,35750,35700,455
|
|
20230801,130400,22363774700,35700,35750,35800,35700,1925
|
|
20230801,130300,22294972150,35750,35750,35800,35700,1086
|
|
20230801,130200,22256169200,35750,35800,35800,35700,1320
|
|
20230801,130100,22208998600,35800,35600,35850,35600,10273
|
|
20230801,130000,21841478950,35600,35550,35650,35500,2345
|
|
20230801,125900,21757999750,35550,35500,35600,35450,1670
|
|
20230801,125800,21698675400,35500,35500,35550,35450,462
|
|
20230801,125700,21682286750,35450,35500,35550,35450,1427
|
|
20230801,125600,21631663300,35500,35500,35550,35500,1114
|
|
20230801,125500,21592109100,35550,35500,35600,35450,742
|
|
20230801,125400,21565763750,35550,35550,35600,35500,2592
|
|
20230801,125300,21473705350,35500,35550,35600,35500,550
|
|
20230801,125200,21454165000,35550,35550,35600,35550,500
|
|
20230801,125100,21436388950,35600,35550,35600,35550,1520
|
|
20230801,125000,21382318600,35550,35550,35600,35500,439
|
|
20230801,124900,21366717350,35500,35550,35600,35500,1661
|
|
20230801,124800,21307676250,35550,35600,35650,35550,900
|
|
20230801,124700,21275641050,35550,35600,35600,35500,951
|
|
20230801,124600,21241843300,35550,35600,35600,35500,498
|
|
20230801,124500,21224144200,35600,35600,35600,35550,747
|
|
20230801,124400,21197586350,35550,35600,35650,35550,1328
|
|
20230801,124300,21150343400,35600,35650,35650,35550,725
|
|
20230801,124200,21124543350,35600,35600,35650,35550,3248
|
|
20230801,124100,21008832200,35550,35550,35600,35500,648
|
|
20230801,124000,20985808750,35550,35500,35600,35500,1097
|
|
20230801,123900,20946793750,35550,35550,35600,35500,2907
|
|
20230801,123800,20843415950,35550,35550,35600,35550,888
|
|
20230801,123700,20811847100,35550,35600,35600,35550,1085
|
|
20230801,123600,20773242300,35650,35600,35650,35550,1147
|
|
20230801,123500,20732409650,35600,35550,35650,35550,1314
|
|
20230801,123400,20685654300,35550,35550,35650,35550,1116
|
|
20230801,123300,20645946250,35550,35600,35650,35550,1061
|
|
20230801,123200,20608199500,35650,35600,35650,35550,660
|
|
20230801,123100,20584702900,35600,35600,35650,35550,854
|
|
20230801,123000,20554311150,35600,35600,35650,35550,1824
|
|
20230801,122900,20489345800,35600,35600,35650,35600,3105
|
|
20230801,122800,20378717700,35500,35450,35600,35450,822
|
|
20230801,122700,20349514800,35450,35550,35600,35450,1031
|
|
20230801,122600,20312937400,35500,35600,35650,35450,970
|
|
20230801,122500,20278444250,35600,35500,35650,35400,2988
|
|
20230801,122400,20172208300,35500,35400,35500,35400,1278
|
|
20230801,122300,20126914200,35400,35450,35450,35350,1008
|
|
20230801,122200,20091238700,35400,35350,35400,35350,891
|
|
20230801,122100,20059714900,35400,35350,35450,35350,1397
|
|
20230801,122000,20010307050,35400,35400,35400,35350,851
|
|
20230801,121900,19980222350,35350,35400,35450,35350,982
|
|
20230801,121800,19945473450,35450,35450,35500,35400,1721
|
|
20230801,121700,19884502250,35450,35500,35550,35450,943
|
|
20230801,121600,19851040150,35500,35550,35550,35500,1093
|
|
20230801,121500,19812237550,35500,35550,35600,35500,1308
|
|
20230801,121400,19765741550,35550,35600,35650,35550,2131
|
|
20230801,121300,19689877950,35650,35700,35700,35600,1977
|
|
20230801,121200,19619393100,35650,35650,35700,35650,1411
|
|
20230801,121100,19569060600,35650,35600,35700,35600,1704
|
|
20230801,121000,19508344000,35600,35500,35650,35500,1821
|
|
20230801,120900,19443560850,35500,35500,35550,35450,2986
|
|
20230801,120800,19337494350,35500,35500,35550,35500,958
|
|
20230801,120700,19303485000,35500,35500,35550,35500,1949
|
|
20230801,120600,19234287600,35500,35400,35550,35400,3324
|
|
20230801,120500,19116358350,35400,35450,35500,35400,1989
|
|
20230801,120400,19045839450,35450,35400,35450,35400,1375
|
|
20230801,120300,18997107750,35400,35450,35450,35400,1119
|
|
20230801,120200,18957480500,35450,35400,35450,35400,1096
|
|
20230801,120100,18918673450,35400,35350,35400,35300,1730
|
|
20230801,120000,18857453950,35300,35300,35400,35300,2298
|
|
20230801,115900,18776246400,35300,35350,35350,35250,780
|
|
20230801,115800,18748717600,35350,35300,35350,35300,824
|
|
20230801,115700,18719627750,35300,35300,35350,35300,1110
|
|
20230801,115600,18680428000,35300,35250,35350,35250,662
|
|
20230801,115500,18657067900,35250,35250,35300,35250,3112
|
|
20230801,115400,18547278100,35250,35250,35300,35250,774
|
|
20230801,115300,18519984350,35250,35250,35300,35200,695
|
|
20230801,115200,18495472400,35250,35250,35250,35200,814
|
|
20230801,115100,18466788650,35200,35200,35250,35200,732
|
|
20230801,115000,18441014200,35250,35250,35350,35200,765
|
|
20230801,114900,18414057600,35250,35250,35250,35200,508
|
|
20230801,114800,18396162650,35200,35200,35250,35200,1013
|
|
20230801,114700,18360497950,35200,35200,35250,35150,720
|
|
20230801,114600,18335146650,35200,35200,35250,35200,917
|
|
20230801,114500,18302868000,35200,35250,35350,35200,1074
|
|
20230801,114400,18265033100,35300,35250,35300,35250,580
|
|
20230801,114300,18244581200,35300,35250,35350,35250,1472
|
|
20230801,114200,18192666950,35300,35250,35300,35250,770
|
|
20230801,114100,18165513250,35250,35250,35300,35250,461
|
|
20230801,114000,18149257100,35250,35250,35300,35250,829
|
|
20230801,113900,18120019650,35300,35250,35350,35250,688
|
|
20230801,113800,18095753900,35250,35300,35350,35250,1082
|
|
20230801,113700,18057585950,35300,35200,35350,35200,1961
|
|
20230801,113600,17988406900,35200,35250,35250,35200,764
|
|
20230801,113500,17961510700,35250,35250,35300,35200,1063
|
|
20230801,113400,17924044950,35250,35200,35250,35150,698
|
|
20230801,113300,17899474050,35200,35200,35300,35200,1347
|
|
20230801,113200,17852047200,35200,35150,35300,35150,1911
|
|
20230801,113100,17784721500,35150,35150,35200,35050,4827
|
|
20230801,113000,17615219900,35150,35200,35200,35150,1044
|
|
20230801,112900,17578521650,35150,35100,35200,35100,658
|
|
20230801,112800,17555389550,35100,35100,35200,35100,1418
|
|
20230801,112700,17505581450,35100,35100,35150,35050,824
|
|
20230801,112600,17476658200,35100,35100,35150,35050,624
|
|
20230801,112500,17454763300,35100,35100,35150,35050,2073
|
|
20230801,112400,17382009250,35100,35100,35200,35050,2634
|
|
20230801,112300,17289540050,35100,35150,35200,35100,635
|
|
20230801,112200,17267242800,35150,35150,35200,35100,1326
|
|
20230801,112100,17220635000,35100,35100,35200,35100,1491
|
|
20230801,112000,17168259150,35100,35100,35150,35100,1370
|
|
20230801,111900,17120162050,35100,35150,35150,35100,670
|
|
20230801,111800,17096634150,35100,35150,35150,35100,1179
|
|
20230801,111700,17055230650,35200,35150,35200,35100,1074
|
|
20230801,111600,17017491700,35100,35100,35150,35100,1188
|
|
20230801,111500,16975786200,35100,35150,35150,35050,1016
|
|
20230801,111400,16940128950,35150,35100,35150,35100,1752
|
|
20230801,111300,16878620200,35100,35150,35200,35100,4719
|
|
20230801,111200,16712868750,35150,35150,35250,35150,3174
|
|
20230801,111100,16601262650,35150,35200,35250,35150,5846
|
|
20230801,111000,16395488250,35250,35250,35250,35200,1033
|
|
20230801,110900,16359105250,35250,35250,35300,35200,708
|
|
20230801,110800,16334160800,35300,35200,35300,35200,764
|
|
20230801,110700,16307243950,35250,35300,35300,35200,922
|
|
20230801,110600,16274742800,35250,35250,35300,35250,558
|
|
20230801,110500,16255070600,35250,35250,35300,35250,2521
|
|
20230801,110400,16166184500,35250,35250,35300,35250,1096
|
|
20230801,110300,16127548950,35250,35250,35300,35250,468
|
|
20230801,110200,16111042500,35300,35300,35350,35250,2309
|
|
20230801,110100,16029548400,35350,35400,35400,35350,1040
|
|
20230801,110000,15992776650,35450,35400,35450,35350,395
|
|
20230801,105900,15978793100,35350,35400,35450,35350,589
|
|
20230801,105800,15957955000,35400,35450,35450,35400,705
|
|
20230801,105700,15932993550,35500,35350,35500,35350,1834
|
|
20230801,105600,15868016100,35400,35350,35400,35350,250
|
|
20230801,105500,15859175000,35350,35300,35450,35300,1309
|
|
20230801,105400,15812873300,35300,35350,35350,35250,1618
|
|
20230801,105300,15755753400,35350,35300,35350,35300,1357
|
|
20230801,105200,15707845550,35350,35300,35350,35300,1268
|
|
20230801,105100,15663044350,35300,35300,35350,35300,355
|
|
20230801,105000,15650510200,35300,35300,35350,35300,1167
|
|
20230801,104900,15609298200,35300,35400,35400,35300,811
|
|
20230801,104800,15580664550,35350,35300,35400,35300,478
|
|
20230801,104700,15563760200,35300,35350,35350,35250,4555
|
|
20230801,104600,15403128700,35300,35300,35350,35300,1137
|
|
20230801,104500,15362987200,35300,35300,35350,35300,621
|
|
20230801,104400,15341046450,35300,35300,35350,35300,536
|
|
20230801,104300,15322122950,35300,35300,35400,35300,3806
|
|
20230801,104200,15187730000,35350,35300,35400,35300,786
|
|
20230801,104100,15159954050,35300,35350,35400,35300,1902
|
|
20230801,104000,15092722400,35400,35350,35400,35300,860
|
|
20230801,103900,15062332850,35350,35350,35400,35300,1842
|
|
20230801,103800,14997211250,35350,35350,35400,35350,451
|
|
20230801,103700,14981255600,35350,35300,35400,35300,751
|
|
20230801,103600,14954713550,35350,35300,35350,35300,725
|
|
20230801,103500,14929110950,35350,35300,35350,35300,1315
|
|
20230801,103400,14882668700,35300,35400,35450,35300,4984
|
|
20230801,103300,14706349050,35450,35450,35500,35400,329
|
|
20230801,103200,14694686750,35400,35500,35550,35400,1104
|
|
20230801,103100,14655558300,35400,35450,35500,35400,875
|
|
20230801,103000,14624566500,35450,35500,35500,35400,1655
|
|
20230801,102900,14565918150,35550,35500,35550,35500,1070
|
|
20230801,102800,14527928800,35500,35550,35550,35500,571
|
|
20230801,102700,14507651350,35550,35550,35600,35500,839
|
|
20230801,102600,14477830100,35550,35550,35600,35500,938
|
|
20230801,102500,14444503700,35550,35600,35600,35550,808
|
|
20230801,102400,14415759600,35600,35550,35600,35500,955
|
|
20230801,102300,14381808350,35600,35600,35650,35600,1116
|
|
20230801,102200,14342061600,35650,35650,35700,35600,808
|
|
20230801,102100,14313266250,35650,35600,35700,35550,1547
|
|
20230801,102000,14258139200,35650,35600,35700,35600,4317
|
|
20230801,101900,14104274200,35550,35550,35550,35500,9936
|
|
20230801,101800,13751217650,35550,35400,35550,35400,3246
|
|
20230801,101700,13635957650,35400,35400,35400,35300,1749
|
|
20230801,101600,13574128450,35400,35450,35450,35300,2640
|
|
20230801,101500,13480702650,35450,35400,35450,35350,1112
|
|
20230801,101400,13441329050,35300,35350,35350,35250,1316
|
|
20230801,101300,13394865650,35350,35300,35400,35250,1901
|
|
20230801,101200,13327788450,35300,35400,35450,35250,2766
|
|
20230801,101100,13230099300,35400,35400,35400,35300,2708
|
|
20230801,101000,13134331300,35450,35450,35450,35400,1151
|
|
20230801,100900,13093567300,35450,35400,35500,35350,2014
|
|
20230801,100800,13022224950,35450,35550,35550,35400,2332
|
|
20230801,100700,12939514100,35550,35450,35550,35400,2857
|
|
20230801,100600,12838172350,35500,35350,35500,35300,1806
|
|
20230801,100500,12774262800,35350,35300,35350,35250,676
|
|
20230801,100400,12750406600,35250,35250,35350,35200,2249
|
|
20230801,100300,12671119200,35250,35250,35300,35050,1572
|
|
20230801,100200,12615723250,35250,35050,35300,34900,18108
|
|
20230801,100100,11981949950,35050,35050,35100,35000,6103
|
|
20230801,100000,11768054400,35050,35300,35350,35050,16331
|
|
20230801,095900,11194347100,35350,35350,35400,35250,3260
|
|
20230801,095800,11079169700,35300,35250,35350,35200,2317
|
|
20230801,095700,10997443900,35300,35300,35350,35150,6543
|
|
20230801,095600,10767054650,35300,35500,35550,35200,9962
|
|
20230801,095500,10414899350,35500,35500,35550,35400,549
|
|
20230801,095400,10395409200,35500,35400,35550,35350,1865
|
|
20230801,095300,10329345950,35350,35500,35500,35350,3286
|
|
20230801,095200,10212966550,35450,35550,35550,35400,5954
|
|
20230801,095100,10001805800,35600,35550,35600,35400,9627
|
|
20230801,095000,9660378600,35550,35650,35650,35500,9854
|
|
20230801,094900,9310007000,35600,35650,35700,35600,4018
|
|
20230801,094800,9166923900,35650,35650,35700,35600,5174
|
|
20230801,094700,8982565900,35700,35750,35850,35600,9563
|
|
20230801,094600,8641280150,35750,35950,35950,35750,11887
|
|
20230801,094500,8215367500,35950,35900,35950,35850,1748
|
|
20230801,094400,8152638500,35900,35900,35950,35850,3973
|
|
20230801,094300,8010022200,35900,35950,35950,35900,3307
|
|
20230801,094200,7891156400,35950,35900,36000,35850,2302
|
|
20230801,094100,7808499850,35900,35950,36000,35850,4024
|
|
20230801,094000,7663975000,35950,35950,36000,35900,3925
|
|
20230801,093900,7522934350,35950,35950,36000,35950,660
|
|
20230801,093800,7499207100,35950,35950,36000,35950,2346
|
|
20230801,093700,7414835750,36000,36150,36200,35950,13630
|
|
20230801,093600,6923574550,36200,36150,36200,36100,920
|
|
20230801,093500,6890306250,36100,36150,36200,36100,3892
|
|
20230801,093400,6749637250,36150,36200,36250,36150,1413
|
|
20230801,093300,6698526700,36200,36300,36300,36150,4208
|
|
20230801,093200,6546042600,36300,36350,36350,36250,2680
|
|
20230801,093100,6448835750,36300,36450,36450,36300,3003
|
|
20230801,093000,6339706900,36450,36500,36500,36400,1279
|
|
20230801,092900,6293073950,36500,36500,36550,36450,1483
|
|
20230801,092800,6238945050,36500,36550,36550,36450,2139
|
|
20230801,092700,6160858700,36500,36500,36550,36500,675
|
|
20230801,092600,6136207300,36500,36500,36550,36400,3937
|
|
20230801,092500,5992562650,36500,36700,36700,36500,2136
|
|
20230801,092400,5914392350,36600,36750,36750,36600,2879
|
|
20230801,092300,5808870900,36750,36500,36750,36500,7798
|
|
20230801,092200,5523146400,36500,36500,36500,36450,1464
|
|
20230801,092100,5469733400,36450,36450,36500,36450,1679
|
|
20230801,092000,5408501100,36450,36450,36500,36400,914
|
|
20230801,091900,5375198800,36450,36350,36500,36300,4302
|
|
20230801,091800,5218663750,36350,36400,36400,36250,7088
|
|
20230801,091700,4961252350,36400,36450,36500,36350,2596
|
|
20230801,091600,4866753600,36450,36550,36600,36400,6475
|
|
20230801,091500,4630349650,36550,36750,36750,36550,6484
|
|
20230801,091400,4392815450,36700,36700,36800,36700,3596
|
|
20230801,091300,4260710050,36750,36700,36750,36700,4930
|
|
20230801,091200,4079733650,36700,36800,36850,36700,6088
|
|
20230801,091100,3855890150,36800,36800,36900,36750,9067
|
|
20230801,091000,3521963200,36750,36700,36800,36650,11929
|
|
20230801,090900,3083534600,36750,36550,36800,36550,18898
|
|
20230801,090800,2390406150,36600,36600,36600,36500,7862
|
|
20230801,090700,2102894750,36600,36400,36600,36400,12342
|
|
20230801,090600,1652396450,36400,36150,36400,35900,4325
|
|
20230801,090500,1495727850,36150,35950,36150,35850,8567
|
|
20230801,090400,1187838000,35950,36100,36150,35950,7218
|
|
20230801,090300,927780400,36100,36150,36250,36050,3166
|
|
20230801,090200,813428600,36050,36100,36150,36000,4424
|
|
20230801,090100,653852200,36000,36150,36200,36000,11906
|
|
20230801,090000,224290200,36150,36250,36300,36100,5741
|