714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,205100,6983867250,24300,24300,24300,24300,1425
|
|
20230801,205000,6983867250,24300,24300,24300,24300,0
|
|
20230801,204900,6983867250,24300,24300,24300,24300,0
|
|
20230801,204800,6983867250,24300,24300,24300,24300,0
|
|
20230801,204700,6983867250,24300,24300,24300,24300,0
|
|
20230801,204600,6983867250,24300,24300,24300,24300,0
|
|
20230801,204500,6983867250,24300,24300,24300,24300,0
|
|
20230801,204400,6983867250,24300,24300,24300,24300,0
|
|
20230801,204300,6983867250,24300,24300,24300,24300,0
|
|
20230801,204200,6983867250,24300,24300,24300,24300,0
|
|
20230801,204100,6983867250,24300,24300,24300,24300,0
|
|
20230801,204000,6983867250,24300,24300,24300,24300,0
|
|
20230801,203900,6983867250,24300,24300,24300,24300,0
|
|
20230801,203800,6983867250,24300,24300,24300,24300,0
|
|
20230801,203700,6983867250,24300,24300,24300,24300,0
|
|
20230801,203600,6983867250,24300,24300,24300,24300,0
|
|
20230801,203500,6983867250,24300,24300,24300,24300,0
|
|
20230801,203400,6983867250,24300,24300,24300,24300,0
|
|
20230801,203300,6983867250,24300,24300,24300,24300,0
|
|
20230801,203200,6983867250,24300,24300,24300,24300,0
|
|
20230801,203100,6983867250,24300,24300,24300,24300,0
|
|
20230801,203000,6983867250,24300,24300,24300,24300,0
|
|
20230801,202900,6983867250,24300,24300,24300,24300,0
|
|
20230801,202800,6983867250,24300,24300,24300,24300,0
|
|
20230801,202700,6983867250,24300,24300,24300,24300,0
|
|
20230801,202600,6983867250,24300,24300,24300,24300,0
|
|
20230801,202500,6983867250,24300,24300,24300,24300,0
|
|
20230801,202400,6983867250,24300,24300,24300,24300,0
|
|
20230801,202300,6983867250,24300,24300,24300,24300,0
|
|
20230801,202200,6983867250,24300,24300,24300,24300,0
|
|
20230801,202100,6983867250,24300,24300,24300,24300,1425
|
|
20230801,202000,6983867250,24300,24300,24300,24300,0
|
|
20230801,201900,6983867250,24300,24300,24300,24300,0
|
|
20230801,201800,6983867250,24300,24300,24300,24300,0
|
|
20230801,201700,6983867250,24300,24300,24300,24300,0
|
|
20230801,201600,6983867250,24300,24300,24300,24300,0
|
|
20230801,201500,6983867250,24300,24300,24300,24300,0
|
|
20230801,201400,6983867250,24300,24300,24300,24300,0
|
|
20230801,201300,6983867250,24300,24300,24300,24300,0
|
|
20230801,201200,6983867250,24300,24300,24300,24300,0
|
|
20230801,201100,6983867250,24300,24300,24300,24300,0
|
|
20230801,201000,6983867250,24300,24300,24300,24300,0
|
|
20230801,200900,6983867250,24300,24300,24300,24300,0
|
|
20230801,200800,6983867250,24300,24300,24300,24300,0
|
|
20230801,200700,6983867250,24300,24300,24300,24300,0
|
|
20230801,200600,6983867250,24300,24300,24300,24300,0
|
|
20230801,200500,6983867250,24300,24300,24300,24300,0
|
|
20230801,200400,6983867250,24300,24300,24300,24300,0
|
|
20230801,200300,6983867250,24300,24300,24300,24300,0
|
|
20230801,200200,6983867250,24300,24300,24300,24300,0
|
|
20230801,200100,6983867250,24300,24300,24300,24300,0
|
|
20230801,200000,6983867250,24300,24300,24300,24300,0
|
|
20230801,195900,6983867250,24300,24300,24300,24300,0
|
|
20230801,195800,6983867250,24300,24300,24300,24300,0
|
|
20230801,195700,6983867250,24300,24300,24300,24300,0
|
|
20230801,195600,6983867250,24300,24300,24300,24300,0
|
|
20230801,195500,6983867250,24300,24300,24300,24300,0
|
|
20230801,195400,6983867250,24300,24300,24300,24300,0
|
|
20230801,195300,6983867250,24300,24300,24300,24300,0
|
|
20230801,195200,6983867250,24300,24300,24300,24300,0
|
|
20230801,195100,6983867250,24300,24300,24300,24300,1425
|
|
20230801,195000,6983867250,24300,24300,24300,24300,0
|
|
20230801,194900,6983867250,24300,24300,24300,24300,0
|
|
20230801,194800,6983867250,24300,24300,24300,24300,0
|
|
20230801,194700,6983867250,24300,24300,24300,24300,0
|
|
20230801,194600,6983867250,24300,24300,24300,24300,0
|
|
20230801,194500,6983867250,24300,24300,24300,24300,0
|
|
20230801,194400,6983867250,24300,24300,24300,24300,0
|
|
20230801,194300,6983867250,24300,24300,24300,24300,0
|
|
20230801,194200,6983867250,24300,24300,24300,24300,0
|
|
20230801,194100,6983867250,24300,24300,24300,24300,0
|
|
20230801,194000,6983867250,24300,24300,24300,24300,0
|
|
20230801,193900,6983867250,24300,24300,24300,24300,0
|
|
20230801,193800,6983867250,24300,24300,24300,24300,0
|
|
20230801,193700,6983867250,24300,24300,24300,24300,0
|
|
20230801,193600,6983867250,24300,24300,24300,24300,0
|
|
20230801,193500,6983867250,24300,24300,24300,24300,0
|
|
20230801,193400,6983867250,24300,24300,24300,24300,0
|
|
20230801,193300,6983867250,24300,24300,24300,24300,0
|
|
20230801,193200,6983867250,24300,24300,24300,24300,0
|
|
20230801,193100,6983867250,24300,24300,24300,24300,0
|
|
20230801,193000,6983867250,24300,24300,24300,24300,0
|
|
20230801,192900,6983867250,24300,24300,24300,24300,0
|
|
20230801,192800,6983867250,24300,24300,24300,24300,0
|
|
20230801,192700,6983867250,24300,24300,24300,24300,0
|
|
20230801,192600,6983867250,24300,24300,24300,24300,0
|
|
20230801,192500,6983867250,24300,24300,24300,24300,0
|
|
20230801,192400,6983867250,24300,24300,24300,24300,0
|
|
20230801,192300,6983867250,24300,24300,24300,24300,0
|
|
20230801,192200,6983867250,24300,24300,24300,24300,0
|
|
20230801,192100,6983867250,24300,24300,24300,24300,1425
|
|
20230801,192000,6983867250,24300,24300,24300,24300,0
|
|
20230801,191900,6983867250,24300,24300,24300,24300,0
|
|
20230801,191800,6983867250,24300,24300,24300,24300,0
|
|
20230801,191700,6983867250,24300,24300,24300,24300,0
|
|
20230801,191600,6983867250,24300,24300,24300,24300,0
|
|
20230801,191500,6983867250,24300,24300,24300,24300,0
|
|
20230801,191400,6983867250,24300,24300,24300,24300,0
|
|
20230801,191300,6983867250,24300,24300,24300,24300,0
|
|
20230801,191200,6983867250,24300,24300,24300,24300,0
|
|
20230801,191100,6983867250,24300,24300,24300,24300,0
|
|
20230801,191000,6983867250,24300,24300,24300,24300,0
|
|
20230801,190900,6983867250,24300,24300,24300,24300,0
|
|
20230801,190800,6983867250,24300,24300,24300,24300,0
|
|
20230801,190700,6983867250,24300,24300,24300,24300,0
|
|
20230801,190600,6983867250,24300,24300,24300,24300,0
|
|
20230801,190500,6983867250,24300,24300,24300,24300,0
|
|
20230801,190400,6983867250,24300,24300,24300,24300,0
|
|
20230801,190300,6983867250,24300,24300,24300,24300,0
|
|
20230801,190200,6983867250,24300,24300,24300,24300,0
|
|
20230801,190100,6983867250,24300,24300,24300,24300,0
|
|
20230801,190000,6983867250,24300,24300,24300,24300,0
|
|
20230801,185900,6983867250,24300,24300,24300,24300,0
|
|
20230801,185800,6983867250,24300,24300,24300,24300,0
|
|
20230801,185700,6983867250,24300,24300,24300,24300,0
|
|
20230801,185600,6983867250,24300,24300,24300,24300,0
|
|
20230801,185500,6983867250,24300,24300,24300,24300,0
|
|
20230801,185400,6983867250,24300,24300,24300,24300,0
|
|
20230801,185300,6983867250,24300,24300,24300,24300,0
|
|
20230801,185200,6983867250,24300,24300,24300,24300,0
|
|
20230801,185100,6983867250,24300,24300,24300,24300,1425
|
|
20230801,185000,6983867250,24300,24300,24300,24300,0
|
|
20230801,184900,6983867250,24300,24300,24300,24300,0
|
|
20230801,184800,6983867250,24300,24300,24300,24300,0
|
|
20230801,184700,6983867250,24300,24300,24300,24300,0
|
|
20230801,184600,6983867250,24300,24300,24300,24300,0
|
|
20230801,184500,6983867250,24300,24300,24300,24300,0
|
|
20230801,184400,6983867250,24300,24300,24300,24300,0
|
|
20230801,184300,6983867250,24300,24300,24300,24300,0
|
|
20230801,184200,6983867250,24300,24300,24300,24300,0
|
|
20230801,184100,6983867250,24300,24300,24300,24300,0
|
|
20230801,184000,6983867250,24300,24300,24300,24300,0
|
|
20230801,183900,6983867250,24300,24300,24300,24300,0
|
|
20230801,183800,6983867250,24300,24300,24300,24300,0
|
|
20230801,183700,6983867250,24300,24300,24300,24300,0
|
|
20230801,183600,6983867250,24300,24300,24300,24300,0
|
|
20230801,183500,6983867250,24300,24300,24300,24300,0
|
|
20230801,183400,6983867250,24300,24300,24300,24300,0
|
|
20230801,183300,6983867250,24300,24300,24300,24300,0
|
|
20230801,183200,6983867250,24300,24300,24300,24300,0
|
|
20230801,183100,6983867250,24300,24300,24300,24300,0
|
|
20230801,183000,6983867250,24300,24300,24300,24300,0
|
|
20230801,182900,6983867250,24300,24300,24300,24300,0
|
|
20230801,182800,6983867250,24300,24300,24300,24300,0
|
|
20230801,182700,6983867250,24300,24300,24300,24300,0
|
|
20230801,182600,6983867250,24300,24300,24300,24300,0
|
|
20230801,182500,6983867250,24300,24300,24300,24300,0
|
|
20230801,182400,6983867250,24300,24300,24300,24300,0
|
|
20230801,182300,6983867250,24300,24300,24300,24300,0
|
|
20230801,182200,6983867250,24300,24300,24300,24300,0
|
|
20230801,182100,6983867250,24300,24300,24300,24300,1425
|
|
20230801,182000,6983867250,24300,24300,24300,24300,0
|
|
20230801,181900,6983867250,24300,24300,24300,24300,0
|
|
20230801,181800,6983867250,24300,24300,24300,24300,0
|
|
20230801,181700,6983867250,24300,24300,24300,24300,0
|
|
20230801,181600,6983867250,24300,24300,24300,24300,0
|
|
20230801,181500,6983867250,24300,24300,24300,24300,0
|
|
20230801,181400,6983867250,24300,24300,24300,24300,0
|
|
20230801,181300,6983867250,24300,24300,24300,24300,0
|
|
20230801,181200,6983867250,24300,24300,24300,24300,0
|
|
20230801,181100,6983867250,24300,24300,24300,24300,0
|
|
20230801,181000,6983867250,24300,24300,24300,24300,0
|
|
20230801,180900,6983867250,24300,24300,24300,24300,0
|
|
20230801,180800,6983867250,24300,24300,24300,24300,0
|
|
20230801,180700,6983867250,24300,24300,24300,24300,0
|
|
20230801,180600,6983867250,24300,24300,24300,24300,0
|
|
20230801,180500,6983867250,24300,24300,24300,24300,0
|
|
20230801,180400,6983867250,24300,24300,24300,24300,0
|
|
20230801,180300,6983867250,24300,24300,24300,24300,0
|
|
20230801,180200,6983867250,24300,24300,24300,24300,0
|
|
20230801,180100,6983867250,24300,24300,24300,24300,0
|
|
20230801,180000,6983867250,24300,24300,24300,24300,0
|
|
20230801,175900,6983867250,24300,24300,24300,24300,0
|
|
20230801,175800,6983867250,24300,24300,24300,24300,0
|
|
20230801,175700,6983867250,24300,24300,24300,24300,0
|
|
20230801,175600,6983867250,24300,24300,24300,24300,0
|
|
20230801,175500,6983867250,24300,24300,24300,24300,0
|
|
20230801,175400,6983867250,24300,24300,24300,24300,0
|
|
20230801,175300,6983867250,24300,24300,24300,24300,0
|
|
20230801,175200,6983867250,24300,24300,24300,24300,0
|
|
20230801,175100,6983867250,24300,24300,24300,24300,1425
|
|
20230801,175000,6983867250,24300,24300,24300,24300,0
|
|
20230801,174900,6983867250,24300,24300,24300,24300,0
|
|
20230801,174800,6983867250,24300,24300,24300,24300,0
|
|
20230801,174700,6983867250,24300,24300,24300,24300,0
|
|
20230801,174600,6983867250,24300,24300,24300,24300,0
|
|
20230801,174500,6983867250,24300,24300,24300,24300,0
|
|
20230801,174400,6983867250,24300,24300,24300,24300,0
|
|
20230801,174300,6983867250,24300,24300,24300,24300,0
|
|
20230801,174200,6983867250,24300,24300,24300,24300,0
|
|
20230801,174100,6983867250,24300,24300,24300,24300,0
|
|
20230801,174000,6983867250,24300,24300,24300,24300,0
|
|
20230801,173900,6983867250,24300,24300,24300,24300,0
|
|
20230801,173800,6983867250,24300,24300,24300,24300,0
|
|
20230801,173700,6983867250,24300,24300,24300,24300,0
|
|
20230801,173600,6983867250,24300,24300,24300,24300,0
|
|
20230801,173500,6983867250,24300,24300,24300,24300,0
|
|
20230801,173400,6983867250,24300,24300,24300,24300,0
|
|
20230801,173300,6983867250,24300,24300,24300,24300,0
|
|
20230801,173200,6983867250,24300,24300,24300,24300,0
|
|
20230801,173100,6983867250,24300,24300,24300,24300,0
|
|
20230801,173000,6983867250,24300,24300,24300,24300,0
|
|
20230801,172900,6983867250,24300,24300,24300,24300,0
|
|
20230801,172800,6983867250,24300,24300,24300,24300,0
|
|
20230801,172700,6983867250,24300,24300,24300,24300,0
|
|
20230801,172600,6983867250,24300,24300,24300,24300,0
|
|
20230801,172500,6983867250,24300,24300,24300,24300,0
|
|
20230801,172400,6983867250,24300,24300,24300,24300,0
|
|
20230801,172300,6983867250,24300,24300,24300,24300,0
|
|
20230801,172200,6983867250,24300,24300,24300,24300,0
|
|
20230801,172100,6983867250,24300,24300,24300,24300,1425
|
|
20230801,172000,6983867250,24300,24300,24300,24300,0
|
|
20230801,171900,6983867250,24300,24300,24300,24300,0
|
|
20230801,171800,6983867250,24300,24300,24300,24300,0
|
|
20230801,171700,6983867250,24300,24300,24300,24300,0
|
|
20230801,171600,6983867250,24300,24300,24300,24300,0
|
|
20230801,171500,6983867250,24300,24300,24300,24300,0
|
|
20230801,171400,6983867250,24300,24300,24300,24300,0
|
|
20230801,171300,6983867250,24300,24300,24300,24300,0
|
|
20230801,171200,6983867250,24300,24300,24300,24300,0
|
|
20230801,171100,6983867250,24300,24300,24300,24300,0
|
|
20230801,171000,6983867250,24300,24300,24300,24300,0
|
|
20230801,170900,6983867250,24300,24300,24300,24300,0
|
|
20230801,170800,6983867250,24300,24300,24300,24300,0
|
|
20230801,170700,6983867250,24300,24300,24300,24300,0
|
|
20230801,170600,6983867250,24300,24300,24300,24300,0
|
|
20230801,170500,6983867250,24300,24300,24300,24300,0
|
|
20230801,170400,6983867250,24300,24300,24300,24300,0
|
|
20230801,170300,6983867250,24300,24300,24300,24300,0
|
|
20230801,170200,6983867250,24300,24300,24300,24300,0
|
|
20230801,170100,6983867250,24300,24300,24300,24300,0
|
|
20230801,170000,6983867250,24300,24300,24300,24300,0
|
|
20230801,165900,6983867250,24300,24300,24300,24300,0
|
|
20230801,165800,6983867250,24300,24300,24300,24300,0
|
|
20230801,165700,6983867250,24300,24300,24300,24300,0
|
|
20230801,165600,6983867250,24300,24300,24300,24300,0
|
|
20230801,165500,6983867250,24300,24300,24300,24300,0
|
|
20230801,165400,6983867250,24300,24300,24300,24300,0
|
|
20230801,165300,6983867250,24300,24300,24300,24300,0
|
|
20230801,165200,6983867250,24300,24300,24300,24300,0
|
|
20230801,165100,6983867250,24300,24300,24300,24300,1425
|
|
20230801,165000,6983867250,24300,24300,24300,24300,0
|
|
20230801,164900,6983867250,24300,24300,24300,24300,0
|
|
20230801,164800,6983867250,24300,24300,24300,24300,0
|
|
20230801,164700,6983867250,24300,24300,24300,24300,0
|
|
20230801,164600,6983867250,24300,24300,24300,24300,0
|
|
20230801,164500,6983867250,24300,24300,24300,24300,0
|
|
20230801,164400,6983867250,24300,24300,24300,24300,0
|
|
20230801,164300,6983867250,24300,24300,24300,24300,0
|
|
20230801,164200,6983867250,24300,24300,24300,24300,0
|
|
20230801,164100,6983867250,24300,24300,24300,24300,0
|
|
20230801,164000,6983867250,24300,24300,24300,24300,0
|
|
20230801,163900,6983867250,24300,24300,24300,24300,0
|
|
20230801,163800,6983867250,24300,24300,24300,24300,0
|
|
20230801,163700,6983867250,24300,24300,24300,24300,0
|
|
20230801,163600,6983867250,24300,24300,24300,24300,0
|
|
20230801,163500,6983867250,24300,24300,24300,24300,0
|
|
20230801,163400,6983867250,24300,24300,24300,24300,0
|
|
20230801,163300,6983867250,24300,24300,24300,24300,0
|
|
20230801,163200,6983867250,24300,24300,24300,24300,0
|
|
20230801,163100,6983867250,24300,24300,24300,24300,0
|
|
20230801,163000,6983867250,24300,24300,24300,24300,0
|
|
20230801,162900,6983867250,24300,24300,24300,24300,0
|
|
20230801,162800,6983867250,24300,24300,24300,24300,0
|
|
20230801,162700,6983867250,24300,24300,24300,24300,0
|
|
20230801,162600,6983867250,24300,24300,24300,24300,0
|
|
20230801,162500,6983867250,24300,24300,24300,24300,0
|
|
20230801,162400,6983867250,24300,24300,24300,24300,0
|
|
20230801,162300,6983867250,24300,24300,24300,24300,0
|
|
20230801,162200,6983867250,24300,24300,24300,24300,0
|
|
20230801,162100,6983867250,24300,24300,24300,24300,1425
|
|
20230801,162000,6983867250,24300,24300,24300,24300,0
|
|
20230801,161900,6983867250,24300,24300,24300,24300,0
|
|
20230801,161800,6983867250,24300,24300,24300,24300,0
|
|
20230801,161700,6983867250,24300,24300,24300,24300,0
|
|
20230801,161600,6983867250,24300,24300,24300,24300,0
|
|
20230801,161500,6983867250,24300,24300,24300,24300,0
|
|
20230801,161400,6983867250,24300,24300,24300,24300,0
|
|
20230801,161300,6983867250,24300,24300,24300,24300,0
|
|
20230801,161200,6983867250,24300,24300,24300,24300,0
|
|
20230801,161100,6983867250,24300,24300,24300,24300,0
|
|
20230801,161000,6983867250,24300,24300,24300,24300,0
|
|
20230801,160900,6983867250,24300,24300,24300,24300,0
|
|
20230801,160800,6983867250,24300,24300,24300,24300,0
|
|
20230801,160700,6983867250,24300,24300,24300,24300,0
|
|
20230801,160600,6983867250,24300,24300,24300,24300,0
|
|
20230801,160500,6983867250,24300,24300,24300,24300,0
|
|
20230801,160400,6983867250,24300,24300,24300,24300,0
|
|
20230801,160300,6983867250,24300,24300,24300,24300,0
|
|
20230801,160200,6983867250,24300,24300,24300,24300,0
|
|
20230801,160100,6983867250,24300,24300,24300,24300,0
|
|
20230801,160000,6983867250,24300,24300,24300,24300,0
|
|
20230801,155900,6983867250,24300,24300,24300,24300,0
|
|
20230801,155800,6983867250,24300,24300,24300,24300,0
|
|
20230801,155700,6983867250,24300,24300,24300,24300,0
|
|
20230801,155600,6983867250,24300,24300,24300,24300,0
|
|
20230801,155500,6983867250,24300,24300,24300,24300,0
|
|
20230801,155400,6983867250,24300,24300,24300,24300,0
|
|
20230801,155300,6983867250,24300,24300,24300,24300,0
|
|
20230801,155200,6983867250,24300,24300,24300,24300,0
|
|
20230801,155100,6983867250,24300,24300,24300,24300,1425
|
|
20230801,155000,6983867250,24300,24300,24300,24300,0
|
|
20230801,154900,6983867250,24300,24300,24300,24300,0
|
|
20230801,154800,6983867250,24300,24300,24300,24300,0
|
|
20230801,154700,6983867250,24300,24300,24300,24300,0
|
|
20230801,154600,6983867250,24300,24300,24300,24300,0
|
|
20230801,154500,6983867250,24300,24300,24300,24300,0
|
|
20230801,154400,6983867250,24300,24300,24300,24300,0
|
|
20230801,154300,6983867250,24300,24300,24300,24300,0
|
|
20230801,154200,6983867250,24300,24300,24300,24300,0
|
|
20230801,154100,6983867250,24300,24300,24300,24300,0
|
|
20230801,154000,6983867250,24300,24300,24300,24300,0
|
|
20230801,153900,6983867250,24300,24300,24300,24300,0
|
|
20230801,153800,6983867250,24300,24300,24300,24300,0
|
|
20230801,153700,6983867250,24300,24300,24300,24300,0
|
|
20230801,153600,6983867250,24300,24300,24300,24300,0
|
|
20230801,153500,6983867250,24300,24300,24300,24300,0
|
|
20230801,153400,6983867250,24300,24300,24300,24300,0
|
|
20230801,153300,6983867250,24300,24300,24300,24300,0
|
|
20230801,153200,6983867250,24300,24300,24300,24300,0
|
|
20230801,153100,6983867250,24300,24300,24300,24300,0
|
|
20230801,153000,6983867250,24300,24300,24300,24300,1425
|
|
20230801,152900,6949239750,24300,24300,24300,24300,0
|
|
20230801,152800,6949239750,24300,24300,24300,24300,0
|
|
20230801,152700,6949239750,24300,24300,24300,24300,0
|
|
20230801,152600,6949239750,24300,24300,24300,24300,0
|
|
20230801,152500,6949239750,24300,24300,24300,24300,0
|
|
20230801,152400,6949239750,24300,24300,24300,24300,0
|
|
20230801,152300,6949239750,24300,24300,24300,24300,0
|
|
20230801,152200,6949239750,24300,24300,24300,24300,0
|
|
20230801,152100,6949239750,24300,24300,24300,24300,0
|
|
20230801,152000,6949239750,24300,24300,24300,24300,0
|
|
20230801,151900,6949239750,24300,24400,24400,24300,287
|
|
20230801,151800,6942263750,24450,24450,24450,24450,120
|
|
20230801,151700,6939329750,24400,24350,24400,24350,732
|
|
20230801,151600,6921476500,24350,24450,24450,24300,1544
|
|
20230801,151500,6883875950,24450,24400,24450,24350,281
|
|
20230801,151400,6877020550,24400,24400,24450,24350,400
|
|
20230801,151300,6867259800,24400,24450,24450,24400,425
|
|
20230801,151200,6856883800,24450,24600,24600,24450,694
|
|
20230801,151100,6839897900,24600,24600,24600,24500,741
|
|
20230801,151000,6821693450,24600,24700,24750,24550,996
|
|
20230801,150900,6797216750,24700,24750,24750,24700,64
|
|
20230801,150800,6795634950,24750,24750,24750,24750,76
|
|
20230801,150700,6793753950,24750,24750,24750,24750,43
|
|
20230801,150600,6792689700,24750,24750,24750,24750,56
|
|
20230801,150500,6791303700,24750,24750,24750,24550,740
|
|
20230801,150400,6773091200,24850,24700,24850,24650,1105
|
|
20230801,150300,6745702800,24700,24700,24700,24700,160
|
|
20230801,150200,6741750800,24700,24700,24700,24700,114
|
|
20230801,150100,6738935000,24700,24650,24700,24650,97
|
|
20230801,150000,6736542950,24700,24700,24700,24650,206
|
|
20230801,145900,6731460850,24750,24700,24750,24650,152
|
|
20230801,145800,6727707250,24750,24750,24750,24750,78
|
|
20230801,145700,6725776750,24700,24700,24750,24700,110
|
|
20230801,145600,6723056250,24650,24750,24750,24650,201
|
|
20230801,145500,6718087150,24800,24750,24850,24700,115
|
|
20230801,145400,6715239900,24700,24850,24900,24700,151
|
|
20230801,145300,6711495050,24850,24850,24900,24850,60
|
|
20230801,145200,6710003550,24850,24900,24900,24800,100
|
|
20230801,145100,6707516750,24900,24800,24900,24750,1080
|
|
20230801,145000,6680686400,24800,24800,24800,24750,1072
|
|
20230801,144900,6654100850,24750,24750,24750,24700,121
|
|
20230801,144800,6651107100,24750,24700,24750,24700,184
|
|
20230801,144700,6646556800,24750,24750,24750,24700,189
|
|
20230801,144600,6641881050,24750,24700,24750,24700,100
|
|
20230801,144500,6639409550,24750,24700,24800,24700,301
|
|
20230801,144400,6631959900,24750,24750,24750,24750,131
|
|
20230801,144300,6628717650,24800,24750,24800,24750,70
|
|
20230801,144200,6626982700,24750,24750,24750,24750,155
|
|
20230801,144100,6623146450,24800,24750,24800,24700,341
|
|
20230801,144000,6614718250,24750,24750,24750,24750,93
|
|
20230801,143900,6612416500,24750,24750,24800,24700,242
|
|
20230801,143800,6606436600,24750,24700,24750,24700,70
|
|
20230801,143700,6604705100,24700,24750,24750,24700,115
|
|
20230801,143600,6601862400,24800,24750,24800,24700,87
|
|
20230801,143500,6599707800,24750,24700,24750,24700,84
|
|
20230801,143400,6597629800,24800,24750,24800,24650,102
|
|
20230801,143300,6595104850,24850,24750,24850,24700,269
|
|
20230801,143200,6588443650,24750,24700,24750,24700,96
|
|
20230801,143100,6586068450,24700,24750,24750,24700,79
|
|
20230801,143000,6584117100,24650,24800,24800,24650,134
|
|
20230801,142900,6580800300,24750,24850,24850,24750,79
|
|
20230801,142800,6578841350,24850,24650,24850,24650,1060
|
|
20230801,142700,6552667950,24550,24600,24700,24550,1246
|
|
20230801,142600,6521942450,24600,24650,24650,24600,97
|
|
20230801,142500,6519552400,24600,24550,24650,24550,1039
|
|
20230801,142400,6493970650,24550,24500,24600,24500,75
|
|
20230801,142300,6492127800,24600,24600,24600,24600,48
|
|
20230801,142200,6490947000,24650,24500,24650,24500,76
|
|
20230801,142100,6489078150,24600,24600,24650,24600,926
|
|
20230801,142000,6466295100,24600,24650,24650,24600,123
|
|
20230801,141900,6463266650,24650,24450,24650,24450,4707
|
|
20230801,141800,6347574900,24450,24550,24550,24450,1008
|
|
20230801,141700,6322908200,24450,24350,24550,24350,1722
|
|
20230801,141600,6280752250,24350,24350,24400,24350,367
|
|
20230801,141500,6271801100,24400,24400,24400,24300,186
|
|
20230801,141400,6267263450,24400,24350,24400,24300,1372
|
|
20230801,141300,6233842000,24350,24350,24350,24350,191
|
|
20230801,141200,6229191150,24350,24300,24350,24300,127
|
|
20230801,141100,6226102250,24350,24250,24350,24250,1338
|
|
20230801,141000,6193576350,24250,24200,24350,24200,1630
|
|
20230801,140900,6154032450,24250,24200,24250,24200,68
|
|
20230801,140800,6152386800,24250,24200,24250,24200,11
|
|
20230801,140700,6152120550,24200,24200,24200,24200,348
|
|
20230801,140600,6143698950,24200,24200,24200,24200,0
|
|
20230801,140500,6143698950,24200,24200,24200,24200,1
|
|
20230801,140400,6143674750,24250,24200,24250,24150,1233
|
|
20230801,140300,6113836150,24200,24100,24200,24100,557
|
|
20230801,140200,6100388100,24150,24150,24150,24100,12
|
|
20230801,140100,6100098800,24100,24150,24150,24100,469
|
|
20230801,140000,6088780150,24150,24150,24150,24150,40
|
|
20230801,135900,6087814150,24150,24200,24200,24150,407
|
|
20230801,135800,6077985000,24200,24200,24200,24200,5
|
|
20230801,135700,6077864000,24200,24200,24200,24200,15
|
|
20230801,135600,6077501000,24250,24250,24250,24250,5
|
|
20230801,135500,6077379750,24300,24200,24300,24200,300
|
|
20230801,135400,6070097450,24150,24150,24200,24150,250
|
|
20230801,135300,6064059900,24150,24150,24150,24150,1104
|
|
20230801,135200,6037398300,24150,24200,24200,24150,1430
|
|
20230801,135100,6002863450,24250,24150,24250,24150,2
|
|
20230801,135000,6002815050,24200,24300,24300,24200,53
|
|
20230801,134900,6001532250,24200,24250,24250,24200,1417
|
|
20230801,134800,5967190500,24300,24300,24300,24250,144
|
|
20230801,134700,5963694800,24250,24200,24350,24200,1720
|
|
20230801,134600,5922003900,24100,24100,24100,24100,100
|
|
20230801,134500,5919593900,24250,24150,24250,24150,92
|
|
20230801,134400,5917371900,24150,24100,24150,24100,736
|
|
20230801,134300,5899634150,24150,24150,24150,24150,0
|
|
20230801,134200,5899634150,24150,24100,24150,24100,94
|
|
20230801,134100,5897368200,24150,24150,24150,24150,142
|
|
20230801,134000,5893938900,24200,24150,24200,24150,8
|
|
20230801,133900,5893745650,24150,24250,24250,24150,645
|
|
20230801,133800,5878110800,24250,24150,24250,24150,571
|
|
20230801,133700,5864294100,24100,24100,24100,24100,71
|
|
20230801,133600,5862583000,24200,24200,24200,24200,0
|
|
20230801,133500,5862583000,24200,24150,24200,24150,300
|
|
20230801,133400,5855327200,24200,24200,24200,24150,1002
|
|
20230801,133300,5831087550,24100,24050,24350,24050,506
|
|
20230801,133200,5818828750,24150,24100,24150,24100,205
|
|
20230801,133100,5813885200,24100,24050,24100,24050,92
|
|
20230801,133000,5811671550,24100,24100,24100,24050,152
|
|
20230801,132900,5808010850,24100,24050,24100,24050,135
|
|
20230801,132800,5804762250,24100,23950,24100,23950,2890
|
|
20230801,132700,5735345100,24000,24000,24050,23850,2652
|
|
20230801,132600,5671909800,24050,24050,24050,24000,46
|
|
20230801,132500,5670803600,24000,23950,24000,23900,1887
|
|
20230801,132400,5625604900,24000,24000,24050,24000,1612
|
|
20230801,132300,5586916800,24000,24050,24050,24000,3671
|
|
20230801,132200,5498798250,24050,24150,24150,24000,1637
|
|
20230801,132100,5459435700,24150,24000,24150,24000,1250
|
|
20230801,132000,5429336100,23950,24000,24150,23950,1806
|
|
20230801,131900,5385999850,24000,24350,24350,23800,35527
|
|
20230801,131800,4534287550,24150,24500,24500,24150,5449
|
|
20230801,131700,4401989650,24450,24450,24450,24450,0
|
|
20230801,131600,4401989650,24450,24500,24500,24450,198
|
|
20230801,131500,4397148100,24500,24550,24550,24450,3
|
|
20230801,131400,4397074600,24500,24500,24500,24500,35
|
|
20230801,131300,4396217100,24500,24500,24500,24500,3
|
|
20230801,131200,4396143600,24550,24600,24600,24550,650
|
|
20230801,131100,4380161100,24600,24550,24600,24550,752
|
|
20230801,131000,4361666900,24650,24500,24650,24500,2725
|
|
20230801,130900,4294664600,24500,24350,24500,24350,316
|
|
20230801,130800,4286937800,24300,24300,24300,24300,11
|
|
20230801,130700,4286670500,24300,24300,24300,24300,150
|
|
20230801,130600,4283025500,24300,24400,24400,24300,522
|
|
20230801,130500,4270288800,24300,24350,24350,24300,142
|
|
20230801,130400,4266836200,24300,24300,24300,24300,0
|
|
20230801,130300,4266836200,24300,24300,24300,24300,141
|
|
20230801,130200,4263409900,24300,24300,24300,24250,365
|
|
20230801,130100,4254540450,24300,24300,24300,24300,528
|
|
20230801,130000,4241710050,24300,24300,24300,24300,2
|
|
20230801,125900,4241661450,24300,24300,24300,24300,71
|
|
20230801,125800,4239936150,24400,24300,24400,24300,1548
|
|
20230801,125700,4202219750,24400,24350,24400,24350,500
|
|
20230801,125600,4190034750,24400,24400,24400,24400,0
|
|
20230801,125500,4190034750,24400,24400,24400,24350,820
|
|
20230801,125400,4170032750,24450,24500,24500,24450,341
|
|
20230801,125300,4161694300,24500,24450,24500,24450,187
|
|
20230801,125200,4157121150,24500,24500,24500,24500,7
|
|
20230801,125100,4156949650,24500,24500,24500,24500,0
|
|
20230801,125000,4156949650,24500,24450,24500,24450,121
|
|
20230801,124900,4153988700,24450,24450,24450,24450,0
|
|
20230801,124800,4153988700,24450,24450,24450,24450,1
|
|
20230801,124700,4153964250,24450,24450,24450,24450,0
|
|
20230801,124600,4153964250,24450,24500,24500,24450,400
|
|
20230801,124500,4144182750,24550,24550,24550,24550,1
|
|
20230801,124400,4144158200,24500,24500,24500,24450,374
|
|
20230801,124300,4134998700,24500,24500,24500,24500,80
|
|
20230801,124200,4133038700,24500,24500,24500,24500,141
|
|
20230801,124100,4129584200,24500,24500,24500,24500,30
|
|
20230801,124000,4128849200,24500,24500,24500,24500,171
|
|
20230801,123900,4124659700,24500,24500,24500,24500,0
|
|
20230801,123800,4124659700,24500,24500,24500,24500,0
|
|
20230801,123700,4124659700,24500,24650,24650,24500,6
|
|
20230801,123600,4124512150,24650,24500,24650,24500,106
|
|
20230801,123500,4121899550,24700,24600,24700,24600,201
|
|
20230801,123400,4116942550,24600,24600,24600,24600,100
|
|
20230801,123300,4114482550,24400,24600,24600,24400,1002
|
|
20230801,123200,4089833550,24600,24500,24600,24400,500
|
|
20230801,123100,4077598700,24700,24600,24700,24600,1959
|
|
20230801,123000,4029263100,24600,24600,24650,24600,462
|
|
20230801,122900,4017891100,24600,24350,24600,24300,2032
|
|
20230801,122800,3967951000,24550,24350,24550,24350,4510
|
|
20230801,122700,3857324700,24350,24400,24400,24350,55
|
|
20230801,122600,3855984950,24400,24200,24400,24200,2562
|
|
20230801,122500,3793544600,24150,24150,24150,24150,0
|
|
20230801,122400,3793544600,24150,24250,24250,24150,31
|
|
20230801,122300,3792794400,24250,24250,24250,24250,0
|
|
20230801,122200,3792794400,24250,24250,24250,24250,200
|
|
20230801,122100,3787944400,24150,24150,24150,24150,1
|
|
20230801,122000,3787920250,24150,24150,24150,24150,64
|
|
20230801,121900,3786374650,24350,24250,24350,24250,900
|
|
20230801,121800,3764501800,24300,24300,24300,24300,0
|
|
20230801,121700,3764501800,24300,24100,24300,24100,715
|
|
20230801,121600,3747139900,24150,24150,24150,24100,122
|
|
20230801,121500,3744193650,24050,24200,24200,24050,1238
|
|
20230801,121400,3714367700,24200,24300,24300,24200,2
|
|
20230801,121300,3714319200,24300,24200,24300,24200,394
|
|
20230801,121200,3704767950,24100,24150,24300,24100,457
|
|
20230801,121100,3693754000,24150,24200,24250,24100,7179
|
|
20230801,121000,3520448700,24200,24250,24250,24200,529
|
|
20230801,120900,3507620700,24400,24250,24400,24250,72
|
|
20230801,120800,3505873200,24250,24300,24300,24250,340
|
|
20230801,120700,3497611250,24300,24300,24300,24300,0
|
|
20230801,120600,3497611250,24300,24350,24350,24300,71
|
|
20230801,120500,3495885900,24350,24350,24350,24350,5
|
|
20230801,120400,3495764150,24300,24300,24300,24300,1000
|
|
20230801,120300,3471464150,24300,24350,24350,24300,64
|
|
20230801,120200,3469905850,24350,24350,24350,24350,216
|
|
20230801,120100,3464646250,24350,24400,24400,24350,72
|
|
20230801,120000,3462893000,24400,24400,24400,24400,10
|
|
20230801,115900,3462649000,24350,24350,24350,24350,70
|
|
20230801,115800,3460944500,24350,24350,24350,24350,0
|
|
20230801,115700,3460944500,24350,24350,24350,24350,71
|
|
20230801,115600,3459215650,24400,24350,24400,24350,500
|
|
20230801,115500,3447040600,24350,24300,24350,24300,181
|
|
20230801,115400,3442636800,24300,24350,24350,24300,2
|
|
20230801,115300,3442588150,24350,24350,24350,24350,18
|
|
20230801,115200,3442149850,24350,24350,24350,24350,35
|
|
20230801,115100,3441297600,24350,24350,24400,24350,71
|
|
20230801,115000,3439568250,24350,24350,24350,24350,14
|
|
20230801,114900,3439227350,24350,24300,24350,24300,27
|
|
20230801,114800,3438570250,24300,24350,24350,24300,91
|
|
20230801,114700,3436358000,24350,24300,24350,24300,442
|
|
20230801,114600,3425616650,24250,24300,24300,24250,123
|
|
20230801,114500,3422631250,24250,24250,24300,24250,24
|
|
20230801,114400,3422048550,24250,24300,24300,24250,97
|
|
20230801,114300,3419695000,24250,24300,24300,24250,209
|
|
20230801,114200,3414617700,24350,24350,24350,24300,73
|
|
20230801,114100,3412843700,24350,24300,24350,24300,49
|
|
20230801,114000,3411650800,24350,24400,24400,24350,105
|
|
20230801,113900,3409093800,24400,24350,24400,24350,140
|
|
20230801,113800,3405684150,24250,24250,24250,24200,156
|
|
20230801,113700,3401908200,24250,24250,24350,24200,1146
|
|
20230801,113600,3374104450,24300,24250,24300,24250,339
|
|
20230801,113500,3365867000,24250,24350,24350,24250,996
|
|
20230801,113400,3341639200,24450,24450,24450,24450,0
|
|
20230801,113300,3341639200,24450,24450,24450,24450,1
|
|
20230801,113200,3341614750,24450,24350,24450,24350,1276
|
|
20230801,113100,3310517300,24350,24350,24350,24350,51
|
|
20230801,113000,3309275450,24350,24350,24350,24350,0
|
|
20230801,112900,3309275450,24350,24300,24350,24300,10
|
|
20230801,112800,3309032200,24300,24350,24350,24300,553
|
|
20230801,112700,3295566900,24350,24500,24500,24350,328
|
|
20230801,112600,3287546100,24500,24500,24500,24500,1
|
|
20230801,112500,3287521600,24500,24500,24500,24450,1078
|
|
20230801,112400,3261110650,24450,24450,24450,24450,0
|
|
20230801,112300,3261110650,24450,24400,24450,24400,178
|
|
20230801,112200,3256762100,24450,24450,24450,24450,1
|
|
20230801,112100,3256737650,24450,24450,24450,24450,52
|
|
20230801,112000,3255466250,24500,24400,24500,24400,152
|
|
20230801,111900,3251750150,24350,24400,24400,24350,50
|
|
20230801,111800,3250530200,24450,24350,24450,24350,77
|
|
20230801,111700,3248650950,24400,24450,24450,24350,555
|
|
20230801,111600,3235135100,24450,24400,24450,24300,4119
|
|
20230801,111500,3134953650,24450,24400,24450,24400,1080
|
|
20230801,111400,3108600000,24450,24450,24450,24450,403
|
|
20230801,111300,3098746650,24500,24500,24500,24500,516
|
|
20230801,111200,3086104650,24450,24500,24500,24450,1066
|
|
20230801,111100,3059991550,24550,24550,24550,24550,1
|
|
20230801,111000,3059967000,24500,24500,24500,24500,440
|
|
20230801,110900,3049187000,24500,24500,24500,24500,106
|
|
20230801,110800,3046590000,24600,24550,24600,24500,212
|
|
20230801,110700,3041388550,24550,24550,24550,24550,12
|
|
20230801,110600,3041093950,24500,24600,24600,24500,726
|
|
20230801,110500,3023240600,24550,24600,24600,24500,1186
|
|
20230801,110400,2994117600,24600,24500,24650,24500,1255
|
|
20230801,110300,2963252450,24550,24500,24550,24500,1283
|
|
20230801,110200,2931754850,24550,24450,24550,24400,212
|
|
20230801,110100,2926557850,24450,24450,24550,24450,645
|
|
20230801,110000,2910745200,24400,24450,24450,24400,68
|
|
20230801,105900,2909082900,24450,24450,24500,24450,17
|
|
20230801,105800,2908667200,24500,24500,24500,24450,641
|
|
20230801,105700,2892964500,24500,24450,24500,24400,964
|
|
20230801,105600,2869352600,24450,24400,24450,24400,862
|
|
20230801,105500,2848300900,24400,24350,24400,24350,249
|
|
20230801,105400,2842229800,24400,24400,24450,24400,278
|
|
20230801,105300,2835446550,24400,24450,24450,24400,215
|
|
20230801,105200,2830200450,24450,24400,24450,24300,692
|
|
20230801,105100,2813320700,24350,24350,24500,24350,1490
|
|
20230801,105000,2776968050,24350,24350,24400,24300,990
|
|
20230801,104900,2752876450,24300,24200,24400,24200,1501
|
|
20230801,104800,2716395150,24250,24450,24500,23850,22893
|
|
20230801,104700,2164516800,24450,24800,24850,24200,15821
|
|
20230801,104600,1778253200,24800,24800,24800,24800,5
|
|
20230801,104500,1778129200,24850,24850,24850,24850,440
|
|
20230801,104400,1767195200,24850,24850,24900,24850,111
|
|
20230801,104300,1764436350,24900,24900,24900,24900,10
|
|
20230801,104200,1764187350,24900,25000,25000,24900,710
|
|
20230801,104100,1746484700,25000,25000,25000,25000,360
|
|
20230801,104000,1737484700,25000,24950,25000,24950,477
|
|
20230801,103900,1725579500,25000,25050,25050,25000,1113
|
|
20230801,103800,1697750900,25050,24900,25050,24850,1046
|
|
20230801,103700,1671640550,24900,24900,24900,24900,63
|
|
20230801,103600,1670071850,24850,24850,24850,24850,70
|
|
20230801,103500,1668332350,24850,24850,24850,24850,120
|
|
20230801,103400,1665350350,24850,24850,24850,24850,238
|
|
20230801,103300,1659436050,24800,24800,24800,24800,104
|
|
20230801,103200,1656856850,24800,24800,24800,24800,522
|
|
20230801,103100,1643911250,24850,24850,24850,24850,243
|
|
20230801,103000,1637872700,24850,24750,24850,24750,1023
|
|
20230801,102900,1612501700,24700,25050,25050,24600,17063
|
|
20230801,102800,1192027950,25150,25100,25150,25100,73
|
|
20230801,102700,1190192100,25100,25050,25150,25050,394
|
|
20230801,102600,1180299450,25050,24950,25200,24950,2708
|
|
20230801,102500,1112356050,24600,25350,25350,24500,17983
|
|
20230801,102400,664777950,25400,25400,25400,25400,1
|
|
20230801,102300,664752550,25400,25400,25400,25400,10
|
|
20230801,102200,664498550,25500,25500,25500,25500,1
|
|
20230801,102100,664473050,25500,25500,25500,25500,3
|
|
20230801,102000,664396550,25600,25600,25600,25600,10
|
|
20230801,101900,664140550,25650,25650,25650,25650,50
|
|
20230801,101800,662858050,25650,25600,25650,25600,229
|
|
20230801,101700,656988050,25650,25450,25650,25350,292
|
|
20230801,101600,649560450,25650,25600,25650,25600,147
|
|
20230801,101500,645796800,25600,25400,25600,25400,196
|
|
20230801,101400,640806900,25450,25400,25450,25400,259
|
|
20230801,101300,634225850,25400,25400,25400,25400,1
|
|
20230801,101200,634200450,25400,25400,25400,25400,652
|
|
20230801,101100,617639650,25400,25400,25400,25400,133
|
|
20230801,101000,614261450,25400,25200,25400,25200,1049
|
|
20230801,100900,587723200,25250,25250,25250,25250,246
|
|
20230801,100800,581511700,25250,25250,25250,25200,241
|
|
20230801,100700,575430000,25250,25200,25250,25200,41
|
|
20230801,100600,574396700,25200,25250,25250,25200,432
|
|
20230801,100500,563500300,25200,25200,25200,25200,200
|
|
20230801,100400,558460300,25200,25250,25250,25200,328
|
|
20230801,100300,550181800,25250,25250,25250,25250,402
|
|
20230801,100200,540031300,25200,25200,25200,25150,1835
|
|
20230801,100100,493824550,25250,25250,25250,25250,2
|
|
20230801,100000,493774050,25200,25200,25200,25200,147
|
|
20230801,095900,490069650,25200,25450,25450,25200,987
|
|
20230801,095800,465124300,25450,25300,25450,25250,187
|
|
20230801,095700,460382100,25300,25300,25300,25300,0
|
|
20230801,095600,460382100,25300,25300,25300,25300,1
|
|
20230801,095500,460356800,25300,25350,25350,25300,643
|
|
20230801,095400,444077200,25500,25500,25500,25500,0
|
|
20230801,095300,444077200,25500,25450,25500,25400,295
|
|
20230801,095200,436565750,25600,25600,25600,25600,109
|
|
20230801,095100,433775350,25500,25550,25550,25500,102
|
|
20230801,095000,431174250,25500,25300,25700,25250,1999
|
|
20230801,094900,380116750,25300,25350,25350,25300,564
|
|
20230801,094800,365847500,25350,25350,25350,25350,598
|
|
20230801,094700,350688200,25400,25450,25450,25400,194
|
|
20230801,094600,345760100,25400,25400,25400,25400,0
|
|
20230801,094500,345760100,25400,25550,25550,25400,249
|
|
20230801,094400,339410600,25600,25600,25600,25600,125
|
|
20230801,094300,336210600,25650,25650,25650,25650,5
|
|
20230801,094200,336082350,25650,25650,25650,25650,120
|
|
20230801,094100,333004350,25800,25800,25800,25800,0
|
|
20230801,094000,333004350,25800,25550,25800,25550,2136
|
|
20230801,093900,278053150,25550,25400,25550,25400,2146
|
|
20230801,093800,223386350,25400,25450,25450,25400,611
|
|
20230801,093700,207839900,25400,25400,25400,25400,7
|
|
20230801,093600,207662100,25450,25350,25450,25350,274
|
|
20230801,093500,200710550,25350,25350,25350,25350,0
|
|
20230801,093400,200710550,25350,25350,25350,25350,71
|
|
20230801,093300,198910700,25400,25400,25400,25400,45
|
|
20230801,093200,197767700,25400,25400,25450,25400,551
|
|
20230801,093100,183756150,25350,25350,25350,25350,721
|
|
20230801,093000,165478800,25450,25400,25450,25350,96
|
|
20230801,092900,163040150,25400,25450,25450,25400,149
|
|
20230801,092800,159253250,25450,25450,25450,25450,16
|
|
20230801,092700,158846050,25450,25500,25500,25450,49
|
|
20230801,092600,157598550,25500,25500,25500,25450,335
|
|
20230801,092500,149072050,25500,25500,25500,25500,17
|
|
20230801,092400,148638550,25500,25500,25500,25500,22
|
|
20230801,092300,148077550,25450,25500,25500,25450,19
|
|
20230801,092200,147593150,25500,25500,25500,25500,1
|
|
20230801,092100,147567650,25500,25450,25500,25450,742
|
|
20230801,092000,128678750,25450,25450,25450,25450,30
|
|
20230801,091900,127915250,25550,25550,25550,25550,90
|
|
20230801,091800,125615750,25550,25550,25550,25550,0
|
|
20230801,091700,125615750,25550,25550,25550,25550,0
|
|
20230801,091600,125615750,25550,25450,25550,25450,31
|
|
20230801,091500,124826700,25450,25500,25600,25450,340
|
|
20230801,091400,116169900,25600,25600,25600,25600,28
|
|
20230801,091300,115453100,25600,25600,25600,25600,101
|
|
20230801,091200,112867500,25600,25550,25600,25550,391
|
|
20230801,091100,102858900,25600,25500,25600,25500,26
|
|
20230801,091000,102194400,25450,25450,25450,25450,40
|
|
20230801,090900,101176400,25450,25450,25450,25450,30
|
|
20230801,090800,100412900,25450,25500,25500,25450,107
|
|
20230801,090700,97689400,25550,25500,25550,25500,655
|
|
20230801,090600,80977750,25500,25450,25500,25450,756
|
|
20230801,090500,61710650,25500,25550,25550,25500,458
|
|
20230801,090400,50023300,25550,25650,25650,25550,55
|
|
20230801,090300,48612850,25650,25650,25650,25650,0
|
|
20230801,090200,48612850,25650,25600,25650,25500,678
|
|
20230801,090100,31259650,25500,25500,25500,25500,10
|
|
20230801,090000,31004650,25600,25650,25650,25500,1209
|