719 lines
39 KiB
CSV
719 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,205600,43924787050,22900,22900,22900,22900,23675
|
|
20230801,205500,43924787050,22900,22900,22900,22900,0
|
|
20230801,205400,43924787050,22900,22900,22900,22900,0
|
|
20230801,205300,43924787050,22900,22900,22900,22900,0
|
|
20230801,205200,43924787050,22900,22900,22900,22900,0
|
|
20230801,205100,43924787050,22900,22900,22900,22900,0
|
|
20230801,205000,43924787050,22900,22900,22900,22900,0
|
|
20230801,204900,43924787050,22900,22900,22900,22900,0
|
|
20230801,204800,43924787050,22900,22900,22900,22900,0
|
|
20230801,204700,43924787050,22900,22900,22900,22900,0
|
|
20230801,204600,43924787050,22900,22900,22900,22900,0
|
|
20230801,204500,43924787050,22900,22900,22900,22900,0
|
|
20230801,204400,43924787050,22900,22900,22900,22900,0
|
|
20230801,204300,43924787050,22900,22900,22900,22900,0
|
|
20230801,204200,43924787050,22900,22900,22900,22900,0
|
|
20230801,204100,43924787050,22900,22900,22900,22900,0
|
|
20230801,204000,43924787050,22900,22900,22900,22900,0
|
|
20230801,203900,43924787050,22900,22900,22900,22900,0
|
|
20230801,203800,43924787050,22900,22900,22900,22900,0
|
|
20230801,203700,43924787050,22900,22900,22900,22900,0
|
|
20230801,203600,43924787050,22900,22900,22900,22900,0
|
|
20230801,203500,43924787050,22900,22900,22900,22900,0
|
|
20230801,203400,43924787050,22900,22900,22900,22900,0
|
|
20230801,203300,43924787050,22900,22900,22900,22900,0
|
|
20230801,203200,43924787050,22900,22900,22900,22900,0
|
|
20230801,203100,43924787050,22900,22900,22900,22900,0
|
|
20230801,203000,43924787050,22900,22900,22900,22900,0
|
|
20230801,202900,43924787050,22900,22900,22900,22900,0
|
|
20230801,202800,43924787050,22900,22900,22900,22900,0
|
|
20230801,202700,43924787050,22900,22900,22900,22900,0
|
|
20230801,202600,43924787050,22900,22900,22900,22900,23675
|
|
20230801,202500,43924787050,22900,22900,22900,22900,0
|
|
20230801,202400,43924787050,22900,22900,22900,22900,0
|
|
20230801,202300,43924787050,22900,22900,22900,22900,0
|
|
20230801,202200,43924787050,22900,22900,22900,22900,0
|
|
20230801,202100,43924787050,22900,22900,22900,22900,0
|
|
20230801,202000,43924787050,22900,22900,22900,22900,0
|
|
20230801,201900,43924787050,22900,22900,22900,22900,0
|
|
20230801,201800,43924787050,22900,22900,22900,22900,0
|
|
20230801,201700,43924787050,22900,22900,22900,22900,0
|
|
20230801,201600,43924787050,22900,22900,22900,22900,0
|
|
20230801,201500,43924787050,22900,22900,22900,22900,0
|
|
20230801,201400,43924787050,22900,22900,22900,22900,0
|
|
20230801,201300,43924787050,22900,22900,22900,22900,0
|
|
20230801,201200,43924787050,22900,22900,22900,22900,0
|
|
20230801,201100,43924787050,22900,22900,22900,22900,0
|
|
20230801,201000,43924787050,22900,22900,22900,22900,0
|
|
20230801,200900,43924787050,22900,22900,22900,22900,0
|
|
20230801,200800,43924787050,22900,22900,22900,22900,0
|
|
20230801,200700,43924787050,22900,22900,22900,22900,0
|
|
20230801,200600,43924787050,22900,22900,22900,22900,0
|
|
20230801,200500,43924787050,22900,22900,22900,22900,0
|
|
20230801,200400,43924787050,22900,22900,22900,22900,0
|
|
20230801,200300,43924787050,22900,22900,22900,22900,0
|
|
20230801,200200,43924787050,22900,22900,22900,22900,0
|
|
20230801,200100,43924787050,22900,22900,22900,22900,0
|
|
20230801,200000,43924787050,22900,22900,22900,22900,0
|
|
20230801,195900,43924787050,22900,22900,22900,22900,0
|
|
20230801,195800,43924787050,22900,22900,22900,22900,0
|
|
20230801,195700,43924787050,22900,22900,22900,22900,0
|
|
20230801,195600,43924787050,22900,22900,22900,22900,23675
|
|
20230801,195500,43924787050,22900,22900,22900,22900,0
|
|
20230801,195400,43924787050,22900,22900,22900,22900,0
|
|
20230801,195300,43924787050,22900,22900,22900,22900,0
|
|
20230801,195200,43924787050,22900,22900,22900,22900,0
|
|
20230801,195100,43924787050,22900,22900,22900,22900,0
|
|
20230801,195000,43924787050,22900,22900,22900,22900,0
|
|
20230801,194900,43924787050,22900,22900,22900,22900,0
|
|
20230801,194800,43924787050,22900,22900,22900,22900,0
|
|
20230801,194700,43924787050,22900,22900,22900,22900,0
|
|
20230801,194600,43924787050,22900,22900,22900,22900,0
|
|
20230801,194500,43924787050,22900,22900,22900,22900,0
|
|
20230801,194400,43924787050,22900,22900,22900,22900,0
|
|
20230801,194300,43924787050,22900,22900,22900,22900,0
|
|
20230801,194200,43924787050,22900,22900,22900,22900,0
|
|
20230801,194100,43924787050,22900,22900,22900,22900,0
|
|
20230801,194000,43924787050,22900,22900,22900,22900,0
|
|
20230801,193900,43924787050,22900,22900,22900,22900,0
|
|
20230801,193800,43924787050,22900,22900,22900,22900,0
|
|
20230801,193700,43924787050,22900,22900,22900,22900,0
|
|
20230801,193600,43924787050,22900,22900,22900,22900,0
|
|
20230801,193500,43924787050,22900,22900,22900,22900,0
|
|
20230801,193400,43924787050,22900,22900,22900,22900,0
|
|
20230801,193300,43924787050,22900,22900,22900,22900,0
|
|
20230801,193200,43924787050,22900,22900,22900,22900,0
|
|
20230801,193100,43924787050,22900,22900,22900,22900,0
|
|
20230801,193000,43924787050,22900,22900,22900,22900,0
|
|
20230801,192900,43924787050,22900,22900,22900,22900,0
|
|
20230801,192800,43924787050,22900,22900,22900,22900,0
|
|
20230801,192700,43924787050,22900,22900,22900,22900,0
|
|
20230801,192600,43924787050,22900,22900,22900,22900,23675
|
|
20230801,192500,43924787050,22900,22900,22900,22900,0
|
|
20230801,192400,43924787050,22900,22900,22900,22900,0
|
|
20230801,192300,43924787050,22900,22900,22900,22900,0
|
|
20230801,192200,43924787050,22900,22900,22900,22900,0
|
|
20230801,192100,43924787050,22900,22900,22900,22900,0
|
|
20230801,192000,43924787050,22900,22900,22900,22900,0
|
|
20230801,191900,43924787050,22900,22900,22900,22900,0
|
|
20230801,191800,43924787050,22900,22900,22900,22900,0
|
|
20230801,191700,43924787050,22900,22900,22900,22900,0
|
|
20230801,191600,43924787050,22900,22900,22900,22900,0
|
|
20230801,191500,43924787050,22900,22900,22900,22900,0
|
|
20230801,191400,43924787050,22900,22900,22900,22900,0
|
|
20230801,191300,43924787050,22900,22900,22900,22900,0
|
|
20230801,191200,43924787050,22900,22900,22900,22900,0
|
|
20230801,191100,43924787050,22900,22900,22900,22900,0
|
|
20230801,191000,43924787050,22900,22900,22900,22900,0
|
|
20230801,190900,43924787050,22900,22900,22900,22900,0
|
|
20230801,190800,43924787050,22900,22900,22900,22900,0
|
|
20230801,190700,43924787050,22900,22900,22900,22900,0
|
|
20230801,190600,43924787050,22900,22900,22900,22900,0
|
|
20230801,190500,43924787050,22900,22900,22900,22900,0
|
|
20230801,190400,43924787050,22900,22900,22900,22900,0
|
|
20230801,190300,43924787050,22900,22900,22900,22900,0
|
|
20230801,190200,43924787050,22900,22900,22900,22900,0
|
|
20230801,190100,43924787050,22900,22900,22900,22900,0
|
|
20230801,190000,43924787050,22900,22900,22900,22900,0
|
|
20230801,185900,43924787050,22900,22900,22900,22900,0
|
|
20230801,185800,43924787050,22900,22900,22900,22900,0
|
|
20230801,185700,43924787050,22900,22900,22900,22900,0
|
|
20230801,185600,43924787050,22900,22900,22900,22900,23675
|
|
20230801,185500,43924787050,22900,22900,22900,22900,0
|
|
20230801,185400,43924787050,22900,22900,22900,22900,0
|
|
20230801,185300,43924787050,22900,22900,22900,22900,0
|
|
20230801,185200,43924787050,22900,22900,22900,22900,0
|
|
20230801,185100,43924787050,22900,22900,22900,22900,0
|
|
20230801,185000,43924787050,22900,22900,22900,22900,0
|
|
20230801,184900,43924787050,22900,22900,22900,22900,0
|
|
20230801,184800,43924787050,22900,22900,22900,22900,0
|
|
20230801,184700,43924787050,22900,22900,22900,22900,0
|
|
20230801,184600,43924787050,22900,22900,22900,22900,0
|
|
20230801,184500,43924787050,22900,22900,22900,22900,0
|
|
20230801,184400,43924787050,22900,22900,22900,22900,0
|
|
20230801,184300,43924787050,22900,22900,22900,22900,0
|
|
20230801,184200,43924787050,22900,22900,22900,22900,0
|
|
20230801,184100,43924787050,22900,22900,22900,22900,0
|
|
20230801,184000,43924787050,22900,22900,22900,22900,0
|
|
20230801,183900,43924787050,22900,22900,22900,22900,0
|
|
20230801,183800,43924787050,22900,22900,22900,22900,0
|
|
20230801,183700,43924787050,22900,22900,22900,22900,0
|
|
20230801,183600,43924787050,22900,22900,22900,22900,0
|
|
20230801,183500,43924787050,22900,22900,22900,22900,0
|
|
20230801,183400,43924787050,22900,22900,22900,22900,0
|
|
20230801,183300,43924787050,22900,22900,22900,22900,0
|
|
20230801,183200,43924787050,22900,22900,22900,22900,0
|
|
20230801,183100,43924787050,22900,22900,22900,22900,0
|
|
20230801,183000,43924787050,22900,22900,22900,22900,0
|
|
20230801,182900,43924787050,22900,22900,22900,22900,0
|
|
20230801,182800,43924787050,22900,22900,22900,22900,0
|
|
20230801,182700,43924787050,22900,22900,22900,22900,0
|
|
20230801,182600,43924787050,22900,22900,22900,22900,23675
|
|
20230801,182500,43924787050,22900,22900,22900,22900,0
|
|
20230801,182400,43924787050,22900,22900,22900,22900,0
|
|
20230801,182300,43924787050,22900,22900,22900,22900,0
|
|
20230801,182200,43924787050,22900,22900,22900,22900,0
|
|
20230801,182100,43924787050,22900,22900,22900,22900,0
|
|
20230801,182000,43924787050,22900,22900,22900,22900,0
|
|
20230801,181900,43924787050,22900,22900,22900,22900,0
|
|
20230801,181800,43924787050,22900,22900,22900,22900,0
|
|
20230801,181700,43924787050,22900,22900,22900,22900,0
|
|
20230801,181600,43924787050,22900,22900,22900,22900,0
|
|
20230801,181500,43924787050,22900,22900,22900,22900,0
|
|
20230801,181400,43924787050,22900,22900,22900,22900,0
|
|
20230801,181300,43924787050,22900,22900,22900,22900,0
|
|
20230801,181200,43924787050,22900,22900,22900,22900,0
|
|
20230801,181100,43924787050,22900,22900,22900,22900,0
|
|
20230801,181000,43924787050,22900,22900,22900,22900,0
|
|
20230801,180900,43924787050,22900,22900,22900,22900,0
|
|
20230801,180800,43924787050,22900,22900,22900,22900,0
|
|
20230801,180700,43924787050,22900,22900,22900,22900,0
|
|
20230801,180600,43924787050,22900,22900,22900,22900,0
|
|
20230801,180500,43924787050,22900,22900,22900,22900,0
|
|
20230801,180400,43924787050,22900,22900,22900,22900,0
|
|
20230801,180300,43924787050,22900,22900,22900,22900,0
|
|
20230801,180200,43924787050,22900,22900,22900,22900,0
|
|
20230801,180100,43924787050,22900,22900,22900,22900,0
|
|
20230801,180000,43924787050,22900,22900,22900,22900,0
|
|
20230801,175900,43924787050,22900,22900,22900,22900,0
|
|
20230801,175800,43924787050,22900,22900,22900,22900,0
|
|
20230801,175700,43924787050,22900,22900,22900,22900,0
|
|
20230801,175600,43924787050,22900,22900,22900,22900,23675
|
|
20230801,175500,43924787050,22900,22900,22900,22900,0
|
|
20230801,175400,43924787050,22900,22900,22900,22900,0
|
|
20230801,175300,43924787050,22900,22900,22900,22900,0
|
|
20230801,175200,43924787050,22900,22900,22900,22900,0
|
|
20230801,175100,43924787050,22900,22900,22900,22900,0
|
|
20230801,175000,43924787050,22900,22900,22900,22900,0
|
|
20230801,174900,43924787050,22900,22900,22900,22900,0
|
|
20230801,174800,43924787050,22900,22900,22900,22900,0
|
|
20230801,174700,43924787050,22900,22900,22900,22900,0
|
|
20230801,174600,43924787050,22900,22900,22900,22900,0
|
|
20230801,174500,43924787050,22900,22900,22900,22900,0
|
|
20230801,174400,43924787050,22900,22900,22900,22900,0
|
|
20230801,174300,43924787050,22900,22900,22900,22900,0
|
|
20230801,174200,43924787050,22900,22900,22900,22900,0
|
|
20230801,174100,43924787050,22900,22900,22900,22900,0
|
|
20230801,174000,43924787050,22900,22900,22900,22900,0
|
|
20230801,173900,43924787050,22900,22900,22900,22900,0
|
|
20230801,173800,43924787050,22900,22900,22900,22900,0
|
|
20230801,173700,43924787050,22900,22900,22900,22900,0
|
|
20230801,173600,43924787050,22900,22900,22900,22900,0
|
|
20230801,173500,43924787050,22900,22900,22900,22900,0
|
|
20230801,173400,43924787050,22900,22900,22900,22900,0
|
|
20230801,173300,43924787050,22900,22900,22900,22900,0
|
|
20230801,173200,43924787050,22900,22900,22900,22900,0
|
|
20230801,173100,43924787050,22900,22900,22900,22900,0
|
|
20230801,173000,43924787050,22900,22900,22900,22900,0
|
|
20230801,172900,43924787050,22900,22900,22900,22900,0
|
|
20230801,172800,43924787050,22900,22900,22900,22900,0
|
|
20230801,172700,43924787050,22900,22900,22900,22900,0
|
|
20230801,172600,43924787050,22900,22900,22900,22900,23675
|
|
20230801,172500,43924787050,22900,22900,22900,22900,0
|
|
20230801,172400,43924787050,22900,22900,22900,22900,0
|
|
20230801,172300,43924787050,22900,22900,22900,22900,0
|
|
20230801,172200,43924787050,22900,22900,22900,22900,0
|
|
20230801,172100,43924787050,22900,22900,22900,22900,0
|
|
20230801,172000,43924787050,22900,22900,22900,22900,0
|
|
20230801,171900,43924787050,22900,22900,22900,22900,0
|
|
20230801,171800,43924787050,22900,22900,22900,22900,0
|
|
20230801,171700,43924787050,22900,22900,22900,22900,0
|
|
20230801,171600,43924787050,22900,22900,22900,22900,0
|
|
20230801,171500,43924787050,22900,22900,22900,22900,0
|
|
20230801,171400,43924787050,22900,22900,22900,22900,0
|
|
20230801,171300,43924787050,22900,22900,22900,22900,0
|
|
20230801,171200,43924787050,22900,22900,22900,22900,0
|
|
20230801,171100,43924787050,22900,22900,22900,22900,0
|
|
20230801,171000,43924787050,22900,22900,22900,22900,0
|
|
20230801,170900,43924787050,22900,22900,22900,22900,0
|
|
20230801,170800,43924787050,22900,22900,22900,22900,0
|
|
20230801,170700,43924787050,22900,22900,22900,22900,0
|
|
20230801,170600,43924787050,22900,22900,22900,22900,0
|
|
20230801,170500,43924787050,22900,22900,22900,22900,0
|
|
20230801,170400,43924787050,22900,22900,22900,22900,0
|
|
20230801,170300,43924787050,22900,22900,22900,22900,0
|
|
20230801,170200,43924787050,22900,22900,22900,22900,0
|
|
20230801,170100,43924787050,22900,22900,22900,22900,0
|
|
20230801,170000,43924787050,22900,22900,22900,22900,0
|
|
20230801,165900,43924787050,22900,22900,22900,22900,0
|
|
20230801,165800,43924787050,22900,22900,22900,22900,0
|
|
20230801,165700,43924787050,22900,22900,22900,22900,0
|
|
20230801,165600,43924787050,22900,22900,22900,22900,23675
|
|
20230801,165500,43924787050,22900,22900,22900,22900,0
|
|
20230801,165400,43924787050,22900,22900,22900,22900,0
|
|
20230801,165300,43924787050,22900,22900,22900,22900,0
|
|
20230801,165200,43924787050,22900,22900,22900,22900,0
|
|
20230801,165100,43924787050,22900,22900,22900,22900,0
|
|
20230801,165000,43924787050,22900,22900,22900,22900,0
|
|
20230801,164900,43924787050,22900,22900,22900,22900,0
|
|
20230801,164800,43924787050,22900,22900,22900,22900,0
|
|
20230801,164700,43924787050,22900,22900,22900,22900,0
|
|
20230801,164600,43924787050,22900,22900,22900,22900,0
|
|
20230801,164500,43924787050,22900,22900,22900,22900,0
|
|
20230801,164400,43924787050,22900,22900,22900,22900,0
|
|
20230801,164300,43924787050,22900,22900,22900,22900,0
|
|
20230801,164200,43924787050,22900,22900,22900,22900,0
|
|
20230801,164100,43924787050,22900,22900,22900,22900,0
|
|
20230801,164000,43924787050,22900,22900,22900,22900,0
|
|
20230801,163900,43924787050,22900,22900,22900,22900,0
|
|
20230801,163800,43924787050,22900,22900,22900,22900,0
|
|
20230801,163700,43924787050,22900,22900,22900,22900,0
|
|
20230801,163600,43924787050,22900,22900,22900,22900,0
|
|
20230801,163500,43924787050,22900,22900,22900,22900,0
|
|
20230801,163400,43924787050,22900,22900,22900,22900,0
|
|
20230801,163300,43924787050,22900,22900,22900,22900,0
|
|
20230801,163200,43924787050,22900,22900,22900,22900,0
|
|
20230801,163100,43924787050,22900,22900,22900,22900,0
|
|
20230801,163000,43924787050,22900,22900,22900,22900,0
|
|
20230801,162900,43924787050,22900,22900,22900,22900,0
|
|
20230801,162800,43924787050,22900,22900,22900,22900,0
|
|
20230801,162700,43924787050,22900,22900,22900,22900,0
|
|
20230801,162600,43924787050,22900,22900,22900,22900,23675
|
|
20230801,162500,43924787050,22900,22900,22900,22900,0
|
|
20230801,162400,43924787050,22900,22900,22900,22900,0
|
|
20230801,162300,43924787050,22900,22900,22900,22900,0
|
|
20230801,162200,43924787050,22900,22900,22900,22900,0
|
|
20230801,162100,43924787050,22900,22900,22900,22900,0
|
|
20230801,162000,43924787050,22900,22900,22900,22900,0
|
|
20230801,161900,43924787050,22900,22900,22900,22900,0
|
|
20230801,161800,43924787050,22900,22900,22900,22900,0
|
|
20230801,161700,43924787050,22900,22900,22900,22900,0
|
|
20230801,161600,43924787050,22900,22900,22900,22900,0
|
|
20230801,161500,43924787050,22900,22900,22900,22900,0
|
|
20230801,161400,43924787050,22900,22900,22900,22900,0
|
|
20230801,161300,43924787050,22900,22900,22900,22900,0
|
|
20230801,161200,43924787050,22900,22900,22900,22900,0
|
|
20230801,161100,43924787050,22900,22900,22900,22900,0
|
|
20230801,161000,43924787050,22900,22900,22900,22900,0
|
|
20230801,160900,43924787050,22900,22900,22900,22900,0
|
|
20230801,160800,43924787050,22900,22900,22900,22900,0
|
|
20230801,160700,43924787050,22900,22900,22900,22900,0
|
|
20230801,160600,43924787050,22900,22900,22900,22900,0
|
|
20230801,160500,43924787050,22900,22900,22900,22900,0
|
|
20230801,160400,43924787050,22900,22900,22900,22900,0
|
|
20230801,160300,43924787050,22900,22900,22900,22900,0
|
|
20230801,160200,43924787050,22900,22900,22900,22900,0
|
|
20230801,160100,43924787050,22900,22900,22900,22900,0
|
|
20230801,160000,43924787050,22900,22900,22900,22900,0
|
|
20230801,155900,43924787050,22900,22900,22900,22900,0
|
|
20230801,155800,43924787050,22900,22900,22900,22900,0
|
|
20230801,155700,43924787050,22900,22900,22900,22900,0
|
|
20230801,155600,43924787050,22900,22900,22900,22900,23675
|
|
20230801,155500,43924787050,22900,22900,22900,22900,0
|
|
20230801,155400,43924787050,22900,22900,22900,22900,0
|
|
20230801,155300,43924787050,22900,22900,22900,22900,0
|
|
20230801,155200,43924787050,22900,22900,22900,22900,0
|
|
20230801,155100,43924787050,22900,22900,22900,22900,0
|
|
20230801,155000,43924787050,22900,22900,22900,22900,0
|
|
20230801,154900,43924787050,22900,22900,22900,22900,0
|
|
20230801,154800,43924787050,22900,22900,22900,22900,0
|
|
20230801,154700,43924787050,22900,22900,22900,22900,0
|
|
20230801,154600,43924787050,22900,22900,22900,22900,0
|
|
20230801,154500,43924787050,22900,22900,22900,22900,0
|
|
20230801,154400,43924787050,22900,22900,22900,22900,0
|
|
20230801,154300,43924787050,22900,22900,22900,22900,0
|
|
20230801,154200,43924787050,22900,22900,22900,22900,0
|
|
20230801,154100,43924787050,22900,22900,22900,22900,0
|
|
20230801,154000,43924787050,22900,22900,22900,22900,0
|
|
20230801,153900,43924787050,22900,22900,22900,22900,0
|
|
20230801,153800,43924787050,22900,22900,22900,22900,0
|
|
20230801,153700,43924787050,22900,22900,22900,22900,0
|
|
20230801,153600,43924787050,22900,22900,22900,22900,0
|
|
20230801,153500,43924787050,22900,22900,22900,22900,0
|
|
20230801,153400,43924787050,22900,22900,22900,22900,0
|
|
20230801,153300,43924787050,22900,22900,22900,22900,0
|
|
20230801,153200,43924787050,22900,22900,22900,22900,0
|
|
20230801,153100,43924787050,22900,22900,22900,22900,0
|
|
20230801,153000,43924787050,22900,22900,22900,22900,23675
|
|
20230801,152900,43382629550,22850,22850,22850,22850,0
|
|
20230801,152800,43382629550,22850,22850,22850,22850,0
|
|
20230801,152700,43382629550,22850,22850,22850,22850,0
|
|
20230801,152600,43382629550,22850,22850,22850,22850,0
|
|
20230801,152500,43382629550,22850,22850,22850,22850,0
|
|
20230801,152400,43382629550,22850,22850,22850,22850,0
|
|
20230801,152300,43382629550,22850,22850,22850,22850,0
|
|
20230801,152200,43382629550,22850,22850,22850,22850,0
|
|
20230801,152100,43382629550,22850,22850,22850,22850,0
|
|
20230801,152000,43382629550,22850,22850,22850,22850,0
|
|
20230801,151900,43382629550,22850,22950,23000,22750,10750
|
|
20230801,151800,43136977200,22950,23000,23000,22900,6273
|
|
20230801,151700,42992963250,22950,22950,23000,22900,8238
|
|
20230801,151600,42803901050,22950,22750,22950,22750,14704
|
|
20230801,151500,42467754850,22750,22750,22800,22700,4459
|
|
20230801,151400,42366310500,22750,22700,22750,22700,2327
|
|
20230801,151300,42313374800,22700,22750,22750,22700,1037
|
|
20230801,151200,42289804550,22750,22800,22800,22700,2254
|
|
20230801,151100,42238533500,22700,22750,22800,22700,2205
|
|
20230801,151000,42188361050,22750,22750,22800,22750,427
|
|
20230801,150900,42178644200,22750,22750,22800,22750,754
|
|
20230801,150800,42161488950,22750,22750,22800,22750,330
|
|
20230801,150700,42153977100,22750,22750,22800,22750,2422
|
|
20230801,150600,42098805450,22800,22800,22800,22750,1368
|
|
20230801,150500,42067643050,22800,22800,22800,22750,871
|
|
20230801,150400,42047807400,22800,22700,22800,22600,8976
|
|
20230801,150300,41843767700,22650,22600,22700,22600,2883
|
|
20230801,150200,41778471500,22650,22600,22650,22600,2273
|
|
20230801,150100,41727080250,22600,22700,22750,22600,5088
|
|
20230801,150000,41611734200,22700,22700,22750,22650,2712
|
|
20230801,145900,41550172400,22750,22750,22800,22700,3121
|
|
20230801,145800,41479175000,22800,22800,22800,22750,2613
|
|
20230801,145700,41419662000,22800,22800,22850,22750,2210
|
|
20230801,145600,41369278900,22800,22800,22850,22800,1570
|
|
20230801,145500,41333481650,22800,22800,22850,22800,1894
|
|
20230801,145400,41290298200,22850,22850,22850,22800,642
|
|
20230801,145300,41275650150,22850,22850,22900,22800,1769
|
|
20230801,145200,41235229450,22850,22850,22850,22800,962
|
|
20230801,145100,41213257750,22850,22850,22900,22850,2354
|
|
20230801,145000,41159430250,22850,22800,22900,22800,5406
|
|
20230801,144900,41035816700,22800,22750,22850,22750,7023
|
|
20230801,144800,40875754800,22750,22750,22750,22700,2705
|
|
20230801,144700,40814216150,22750,22750,22750,22700,2949
|
|
20230801,144600,40747184500,22750,22750,22750,22700,688
|
|
20230801,144500,40731535600,22700,22750,22800,22700,2362
|
|
20230801,144400,40677812800,22800,22800,22850,22700,3812
|
|
20230801,144300,40590958800,22850,22850,22850,22800,1188
|
|
20230801,144200,40563824800,22850,22850,22900,22850,3450
|
|
20230801,144100,40484895000,22900,22850,22900,22800,4854
|
|
20230801,144000,40373946800,22850,22850,22850,22800,3439
|
|
20230801,143900,40295374100,22850,22800,22850,22800,458
|
|
20230801,143800,40284921350,22750,22750,22800,22750,4616
|
|
20230801,143700,40179684350,22750,22750,22750,22700,712
|
|
20230801,143600,40163497550,22750,22750,22800,22700,366
|
|
20230801,143500,40155172200,22700,22750,22800,22700,941
|
|
20230801,143400,40133764450,22750,22800,22850,22750,1450
|
|
20230801,143300,40100701400,22800,22850,22850,22800,3259
|
|
20230801,143200,40026363500,22850,22850,22900,22800,4097
|
|
20230801,143100,39932632900,22900,22600,22900,22600,17162
|
|
20230801,143000,39541872150,22600,22600,22650,22550,698
|
|
20230801,142900,39526087100,22600,22600,22650,22600,735
|
|
20230801,142800,39509458000,22650,22550,22650,22550,2110
|
|
20230801,142700,39461774150,22550,22550,22600,22550,229
|
|
20230801,142600,39456603000,22600,22500,22600,22450,1404
|
|
20230801,142500,39424987650,22450,22450,22500,22450,3032
|
|
20230801,142400,39356917400,22450,22500,22500,22450,526
|
|
20230801,142300,39345092750,22500,22500,22550,22500,1211
|
|
20230801,142200,39317844650,22500,22500,22550,22500,114
|
|
20230801,142100,39315278350,22600,22600,22650,22500,2571
|
|
20230801,142000,39257334300,22600,22650,22650,22600,223
|
|
20230801,141900,39252291850,22600,22550,22600,22550,1036
|
|
20230801,141800,39228878300,22500,22550,22600,22500,1336
|
|
20230801,141700,39198738550,22550,22550,22600,22550,279
|
|
20230801,141600,39192446350,22550,22650,22650,22550,1443
|
|
20230801,141500,39159816100,22650,22650,22650,22600,968
|
|
20230801,141400,39137895650,22700,22650,22700,22550,3223
|
|
20230801,141300,39065075550,22650,22700,22700,22600,4320
|
|
20230801,141200,38967140300,22700,22550,22700,22550,6513
|
|
20230801,141100,38819619300,22600,22450,22600,22400,7982
|
|
20230801,141000,38640020000,22400,22400,22450,22400,643
|
|
20230801,140900,38625606850,22400,22400,22450,22400,821
|
|
20230801,140800,38607187350,22400,22400,22450,22400,4177
|
|
20230801,140700,38513599600,22450,22450,22500,22450,2348
|
|
20230801,140600,38460886450,22500,22500,22500,22450,415
|
|
20230801,140500,38451558850,22500,22500,22500,22450,739
|
|
20230801,140400,38434952700,22450,22500,22500,22450,115
|
|
20230801,140300,38432367850,22500,22450,22500,22450,234
|
|
20230801,140200,38427108800,22450,22500,22500,22400,2035
|
|
20230801,140100,38381369700,22500,22400,22500,22400,2549
|
|
20230801,140000,38324149350,22450,22400,22450,22400,239
|
|
20230801,135900,38318794650,22400,22400,22450,22400,1188
|
|
20230801,135800,38292154800,22400,22400,22400,22350,1799
|
|
20230801,135700,38251857250,22400,22400,22400,22350,2474
|
|
20230801,135600,38196445750,22400,22400,22400,22350,1027
|
|
20230801,135500,38173448100,22400,22350,22400,22350,3112
|
|
20230801,135400,38103834400,22350,22350,22350,22300,654
|
|
20230801,135300,38089219000,22300,22350,22400,22250,2939
|
|
20230801,135200,38023596950,22400,22200,22400,22200,4571
|
|
20230801,135100,37921633400,22200,22150,22250,22150,191
|
|
20230801,135000,37917389800,22200,22200,22250,22150,1237
|
|
20230801,134900,37889916550,22200,22150,22250,22150,541
|
|
20230801,134800,37877919200,22250,22200,22250,22150,1033
|
|
20230801,134700,37854992950,22200,22200,22300,22150,1116
|
|
20230801,134600,37830243250,22200,22100,22250,22100,2975
|
|
20230801,134500,37764235700,22150,22100,22150,22100,3225
|
|
20230801,134400,37692954450,22100,22100,22150,22100,2075
|
|
20230801,134300,37647079850,22100,22150,22200,22100,5014
|
|
20230801,134200,37536010850,22200,22150,22200,22150,601
|
|
20230801,134100,37522690650,22150,22150,22200,22150,941
|
|
20230801,134000,37501846750,22150,22300,22300,22150,782
|
|
20230801,133900,37484452950,22200,22300,22300,22200,1945
|
|
20230801,133800,37441216850,22300,22250,22300,22250,374
|
|
20230801,133700,37432889300,22300,22250,22300,22150,3815
|
|
20230801,133600,37348296000,22200,22250,22250,22200,136
|
|
20230801,133500,37345275550,22250,22250,22300,22150,2713
|
|
20230801,133400,37284929700,22300,22200,22300,22200,1652
|
|
20230801,133300,37248222000,22200,22200,22250,22150,1500
|
|
20230801,133200,37214928750,22200,22200,22250,22150,691
|
|
20230801,133100,37199591050,22200,22250,22250,22200,1499
|
|
20230801,133000,37166266700,22200,22150,22250,22150,793
|
|
20230801,132900,37148674150,22150,22200,22250,22150,949
|
|
20230801,132800,37127635500,22250,22150,22250,22150,5430
|
|
20230801,132700,37007299000,22150,22200,22250,22100,11514
|
|
20230801,132600,36752123450,22200,22300,22300,22200,4831
|
|
20230801,132500,36644843750,22300,22200,22350,22200,3327
|
|
20230801,132400,36570849050,22300,22300,22350,22200,8992
|
|
20230801,132300,36370868100,22300,22200,22350,22200,6704
|
|
20230801,132200,36221722200,22250,22250,22250,22200,710
|
|
20230801,132100,36205932400,22200,22250,22250,22200,562
|
|
20230801,132000,36193429350,22250,22250,22300,22250,855
|
|
20230801,131900,36174393350,22250,22250,22300,22200,1147
|
|
20230801,131800,36148858450,22300,22300,22300,22200,3972
|
|
20230801,131700,36060447700,22300,22350,22350,22250,3529
|
|
20230801,131600,35981841050,22300,22250,22300,22250,1360
|
|
20230801,131500,35951558550,22250,22300,22300,22250,249
|
|
20230801,131400,35946008400,22300,22300,22300,22250,1102
|
|
20230801,131300,35921439900,22300,22300,22300,22250,961
|
|
20230801,131200,35900010100,22350,22300,22350,22300,496
|
|
20230801,131100,35888943850,22250,22250,22350,22250,573
|
|
20230801,131000,35876166350,22250,22250,22300,22200,1864
|
|
20230801,130900,35834685100,22250,22200,22250,22200,1161
|
|
20230801,130800,35808881750,22250,22250,22250,22200,467
|
|
20230801,130700,35798492650,22250,22300,22300,22200,4747
|
|
20230801,130600,35692902200,22250,22250,22300,22250,263
|
|
20230801,130500,35687047750,22250,22300,22300,22250,1634
|
|
20230801,130400,35650656050,22300,22300,22300,22250,1005
|
|
20230801,130300,35628256450,22300,22300,22300,22250,913
|
|
20230801,130200,35607930550,22250,22250,22300,22250,1339
|
|
20230801,130100,35578126800,22250,22250,22300,22250,2186
|
|
20230801,130000,35529432900,22250,22250,22300,22200,5405
|
|
20230801,125900,35409184450,22250,22300,22300,22250,1884
|
|
20230801,125800,35367252050,22300,22250,22300,22250,1211
|
|
20230801,125700,35340300550,22300,22250,22300,22250,2326
|
|
20230801,125600,35288545350,22300,22300,22300,22250,3591
|
|
20230801,125500,35208466150,22300,22350,22350,22250,4897
|
|
20230801,125400,35099256050,22350,22400,22450,22350,8367
|
|
20230801,125300,34912116400,22400,22400,22450,22400,384
|
|
20230801,125200,34903511800,22450,22350,22450,22350,838
|
|
20230801,125100,34884735800,22350,22400,22400,22350,617
|
|
20230801,125000,34870938500,22400,22450,22500,22400,807
|
|
20230801,124900,34852840950,22500,22450,22500,22400,3292
|
|
20230801,124800,34779054300,22450,22400,22450,22400,559
|
|
20230801,124700,34766506300,22400,22400,22450,22350,456
|
|
20230801,124600,34756291900,22350,22400,22400,22350,2196
|
|
20230801,124500,34707111050,22400,22400,22400,22400,589
|
|
20230801,124400,34693917450,22400,22400,22450,22400,479
|
|
20230801,124300,34683186850,22400,22400,22400,22400,2072
|
|
20230801,124200,34636774050,22400,22450,22450,22400,1524
|
|
20230801,124100,34602626600,22450,22450,22450,22450,505
|
|
20230801,124000,34591289350,22450,22450,22500,22450,2348
|
|
20230801,123900,34538576700,22450,22450,22500,22450,916
|
|
20230801,123800,34518012100,22450,22450,22500,22450,160
|
|
20230801,123700,34514419500,22450,22450,22500,22450,769
|
|
20230801,123600,34497145050,22500,22500,22500,22450,539
|
|
20230801,123500,34485024650,22500,22500,22550,22450,740
|
|
20230801,123400,34468384250,22500,22500,22550,22500,253
|
|
20230801,123300,34462690300,22450,22450,22500,22450,569
|
|
20230801,123200,34449916100,22450,22500,22500,22450,751
|
|
20230801,123100,34433031700,22450,22500,22500,22450,346
|
|
20230801,123000,34425260500,22450,22500,22500,22450,933
|
|
20230801,122900,34404275250,22500,22500,22550,22500,1909
|
|
20230801,122800,34361318700,22500,22550,22600,22500,4007
|
|
20230801,122700,34270983000,22600,22600,22600,22550,1767
|
|
20230801,122600,34231061350,22650,22650,22650,22650,358
|
|
20230801,122500,34222952650,22650,22650,22650,22600,1444
|
|
20230801,122400,34190299550,22600,22600,22650,22600,1578
|
|
20230801,122300,34154636250,22650,22650,22700,22600,6020
|
|
20230801,122200,34018253350,22700,22700,22700,22650,2913
|
|
20230801,122100,33952273250,22700,22700,22700,22650,411
|
|
20230801,122000,33942956850,22700,22750,22750,22650,2330
|
|
20230801,121900,33890066750,22700,22700,22700,22650,1904
|
|
20230801,121800,33846846200,22700,22700,22750,22700,981
|
|
20230801,121700,33824576400,22700,22700,22700,22650,918
|
|
20230801,121600,33803744100,22700,22750,22800,22700,2967
|
|
20230801,121500,33736334500,22750,22850,22850,22700,10931
|
|
20230801,121400,33487481800,22850,22750,22850,22700,26310
|
|
20230801,121300,32887544850,22800,22700,22800,22650,7364
|
|
20230801,121200,32720118450,22700,22750,22800,22650,9463
|
|
20230801,121100,32505127900,22700,22700,22750,22650,10748
|
|
20230801,121000,32261055150,22650,22700,22700,22600,8281
|
|
20230801,120900,32073328200,22650,22600,22700,22600,7214
|
|
20230801,120800,31909889500,22650,22550,22650,22550,4848
|
|
20230801,120700,31800217900,22600,22550,22600,22500,1531
|
|
20230801,120600,31765659250,22550,22550,22600,22500,1812
|
|
20230801,120500,31724785900,22550,22550,22600,22500,659
|
|
20230801,120400,31709915450,22600,22550,22600,22500,3985
|
|
20230801,120300,31620093450,22550,22550,22550,22500,1347
|
|
20230801,120200,31589718650,22500,22450,22500,22450,1639
|
|
20230801,120100,31552902400,22450,22500,22500,22450,365
|
|
20230801,120000,31544690250,22500,22500,22500,22500,1637
|
|
20230801,115900,31507857750,22550,22500,22550,22500,584
|
|
20230801,115800,31494716900,22500,22450,22500,22450,71
|
|
20230801,115700,31493121200,22450,22500,22500,22450,824
|
|
20230801,115600,31474581250,22500,22500,22550,22500,3860
|
|
20230801,115500,31387711850,22500,22500,22550,22500,48
|
|
20230801,115400,31386630250,22500,22550,22550,22500,252
|
|
20230801,115300,31380949300,22550,22500,22550,22500,482
|
|
20230801,115200,31370103550,22500,22500,22500,22500,663
|
|
20230801,115100,31355186050,22500,22450,22500,22450,373
|
|
20230801,115000,31346796200,22450,22500,22500,22450,1054
|
|
20230801,114900,31323081450,22500,22500,22550,22500,170
|
|
20230801,114800,31319253900,22550,22450,22550,22450,493
|
|
20230801,114700,31308173850,22450,22500,22500,22450,909
|
|
20230801,114600,31287721800,22450,22450,22500,22450,165
|
|
20230801,114500,31284017500,22500,22500,22500,22450,338
|
|
20230801,114400,31276418550,22500,22450,22500,22450,1480
|
|
20230801,114300,31243188800,22450,22450,22500,22400,852
|
|
20230801,114200,31224059950,22450,22350,22450,22350,1448
|
|
20230801,114100,31191568950,22350,22400,22400,22350,1291
|
|
20230801,114000,31162667400,22400,22350,22450,22350,545
|
|
20230801,113900,31150461650,22350,22350,22400,22350,203
|
|
20230801,113800,31145920700,22350,22400,22400,22350,358
|
|
20230801,113700,31137906250,22400,22350,22400,22250,5181
|
|
20230801,113600,31022489400,22350,22350,22350,22300,735
|
|
20230801,113500,31006070800,22350,22450,22450,22300,7132
|
|
20230801,113400,30846887950,22450,22400,22450,22400,698
|
|
20230801,113300,30831252500,22400,22400,22400,22350,1070
|
|
20230801,113200,30807294050,22400,22350,22400,22350,793
|
|
20230801,113100,30789557950,22350,22400,22400,22350,524
|
|
20230801,113000,30777824600,22350,22400,22400,22350,756
|
|
20230801,112900,30760896500,22400,22450,22450,22400,1088
|
|
20230801,112800,30736522400,22450,22400,22450,22400,1828
|
|
20230801,112700,30695574900,22400,22450,22450,22400,2570
|
|
20230801,112600,30638006550,22450,22400,22450,22350,1388
|
|
20230801,112500,30606915350,22400,22400,22450,22350,635
|
|
20230801,112400,30592701150,22350,22350,22450,22350,1942
|
|
20230801,112300,30549270950,22350,22400,22400,22350,1437
|
|
20230801,112200,30517143200,22350,22350,22400,22350,1410
|
|
20230801,112100,30485580400,22350,22350,22400,22300,1990
|
|
20230801,112000,30441098500,22350,22350,22400,22350,1769
|
|
20230801,111900,30401559550,22400,22350,22400,22350,1547
|
|
20230801,111800,30366982050,22400,22350,22400,22350,1074
|
|
20230801,111700,30342972400,22350,22400,22400,22350,886
|
|
20230801,111600,30323134900,22400,22400,22450,22350,1774
|
|
20230801,111500,30283401800,22450,22400,22450,22400,3525
|
|
20230801,111400,30204414450,22450,22450,22450,22400,1243
|
|
20230801,111300,30176551550,22450,22500,22500,22450,1771
|
|
20230801,111200,30136792500,22500,22500,22550,22450,3417
|
|
20230801,111100,30060061400,22550,22550,22550,22500,5213
|
|
20230801,111000,29942724000,22550,22500,22550,22500,1805
|
|
20230801,110900,29902070600,22500,22550,22550,22500,417
|
|
20230801,110800,29892669500,22500,22550,22550,22500,1907
|
|
20230801,110700,29849704350,22550,22550,22550,22500,1473
|
|
20230801,110600,29816495300,22550,22550,22550,22500,1369
|
|
20230801,110500,29785626000,22550,22600,22600,22550,520
|
|
20230801,110400,29773899850,22550,22600,22600,22550,3469
|
|
20230801,110300,29695576350,22600,22650,22650,22600,610
|
|
20230801,110200,29681768200,22650,22550,22650,22550,1334
|
|
20230801,110100,29651591100,22600,22550,22600,22550,252
|
|
20230801,110000,29645898400,22550,22550,22600,22550,1362
|
|
20230801,105900,29615180550,22600,22550,22600,22550,625
|
|
20230801,105800,29601083450,22550,22650,22650,22550,2996
|
|
20230801,105700,29533473950,22650,22600,22650,22550,1055
|
|
20230801,105600,29509645800,22550,22650,22650,22550,2944
|
|
20230801,105500,29443090700,22700,22650,22700,22650,851
|
|
20230801,105400,29423804950,22650,22700,22700,22600,2133
|
|
20230801,105300,29375485900,22650,22700,22700,22650,788
|
|
20230801,105200,29357600400,22700,22700,22700,22650,869
|
|
20230801,105100,29337876700,22700,22650,22750,22600,3234
|
|
20230801,105000,29264535100,22600,22600,22700,22600,749
|
|
20230801,104900,29247569900,22600,22650,22650,22600,1010
|
|
20230801,104800,29224712100,22600,22650,22650,22600,683
|
|
20230801,104700,29209262500,22650,22650,22700,22600,2311
|
|
20230801,104600,29156917050,22650,22650,22700,22600,1181
|
|
20230801,104500,29130174100,22700,22700,22700,22600,1475
|
|
20230801,104400,29096745500,22700,22600,22750,22600,2423
|
|
20230801,104300,29041746250,22650,22650,22650,22600,1150
|
|
20230801,104200,29015715200,22650,22650,22650,22600,463
|
|
20230801,104100,29005243700,22600,22600,22700,22550,1517
|
|
20230801,104000,28970925250,22600,22600,22650,22550,3230
|
|
20230801,103900,28897930550,22550,22550,22600,22550,1156
|
|
20230801,103800,28871831450,22600,22550,22600,22550,826
|
|
20230801,103700,28853188400,22600,22500,22600,22500,4240
|
|
20230801,103600,28757596650,22500,22550,22550,22500,3459
|
|
20230801,103500,28679759450,22550,22500,22550,22500,1649
|
|
20230801,103400,28642594250,22500,22550,22600,22500,2701
|
|
20230801,103300,28581761900,22600,22600,22600,22550,5821
|
|
20230801,103200,28450415600,22600,22750,22750,22600,6082
|
|
20230801,103100,28312791250,22750,22700,22750,22700,5180
|
|
20230801,103000,28194989100,22700,22600,22750,22600,3979
|
|
20230801,102900,28104755450,22600,22600,22650,22600,2143
|
|
20230801,102800,28056293950,22600,22600,22600,22600,738
|
|
20230801,102700,28039615150,22600,22600,22650,22600,414
|
|
20230801,102600,28030249800,22650,22650,22650,22600,2622
|
|
20230801,102500,27970909950,22600,22600,22650,22600,1327
|
|
20230801,102400,27940914350,22600,22600,22650,22550,1922
|
|
20230801,102300,27897486800,22550,22600,22650,22550,2321
|
|
20230801,102200,27845074200,22650,22600,22650,22600,3686
|
|
20230801,102100,27761769500,22600,22800,22800,22500,17215
|
|
20230801,102000,27371411000,22850,22800,22850,22800,1550
|
|
20230801,101900,27336039950,22800,22750,22800,22700,5235
|
|
20230801,101800,27216845850,22750,22750,22800,22700,3562
|
|
20230801,101700,27135802450,22800,22750,22800,22750,3754
|
|
20230801,101600,27050305600,22800,22800,22850,22750,3996
|
|
20230801,101500,26959279000,22800,22950,22950,22800,5521
|
|
20230801,101400,26832999050,23000,23100,23100,22950,14488
|
|
20230801,101300,26499323000,23050,22950,23100,22950,19177
|
|
20230801,101200,26057949800,23000,22800,23000,22800,21366
|
|
20230801,101100,25567666350,22800,22900,22900,22800,6393
|
|
20230801,101000,25421722750,22900,22850,22950,22800,17432
|
|
20230801,100900,25022736650,22850,22850,22950,22850,21200
|
|
20230801,100800,24537518400,22850,22650,22850,22600,14439
|
|
20230801,100700,24209059800,22600,22600,22600,22500,6411
|
|
20230801,100600,24064465500,22550,22550,22600,22500,2824
|
|
20230801,100500,24000771400,22550,22600,22600,22500,2312
|
|
20230801,100400,23948636450,22600,22500,22600,22500,5834
|
|
20230801,100300,23817194850,22500,22250,22500,22200,17737
|
|
20230801,100200,23419811400,22250,22200,22250,22150,3505
|
|
20230801,100100,23342027000,22200,22150,22200,22150,6187
|
|
20230801,100000,23204896350,22150,22300,22300,22150,12569
|
|
20230801,095900,22925609350,22300,22350,22350,22300,6680
|
|
20230801,095800,22776582400,22300,22300,22350,22300,3162
|
|
20230801,095700,22706002150,22350,22350,22400,22300,3001
|
|
20230801,095600,22638951200,22350,22450,22450,22350,5231
|
|
20230801,095500,22521814050,22400,22350,22450,22350,3517
|
|
20230801,095400,22443050050,22400,22400,22450,22250,8801
|
|
20230801,095300,22246505750,22400,22400,22500,22400,3027
|
|
20230801,095200,22178673350,22450,22600,22600,22450,6670
|
|
20230801,095100,22028547700,22600,22550,22600,22550,2542
|
|
20230801,095000,21971138350,22550,22400,22550,22400,4823
|
|
20230801,094900,21862775100,22400,22200,22450,22200,9696
|
|
20230801,094800,21646531150,22250,22450,22500,22200,25790
|
|
20230801,094700,21070305800,22450,22500,22500,22450,14159
|
|
20230801,094600,20752179050,22500,22600,22650,22500,31583
|
|
20230801,094500,20040067550,22600,22700,22700,22600,15459
|
|
20230801,094400,19689825600,22700,22850,22850,22700,7601
|
|
20230801,094300,19516677650,22850,22850,22850,22750,3014
|
|
20230801,094200,19447957850,22800,22750,22850,22750,3957
|
|
20230801,094100,19357813150,22800,22850,22850,22700,17568
|
|
20230801,094000,18958083600,22850,22800,22850,22800,9653
|
|
20230801,093900,18737911700,22800,22950,22950,22800,13056
|
|
20230801,093800,18439454050,23000,23000,23050,22950,5085
|
|
20230801,093700,18322603050,23000,23050,23050,23000,3013
|
|
20230801,093600,18253294200,23000,23050,23100,23000,10828
|
|
20230801,093500,18003904500,23000,23050,23100,23000,6717
|
|
20230801,093400,17849029350,23100,23000,23100,22950,7207
|
|
20230801,093300,17683206800,22950,23050,23100,22950,9953
|
|
20230801,093200,17454106950,23000,23050,23100,23000,9110
|
|
20230801,093100,17244156400,23050,23150,23200,23050,11056
|
|
20230801,093000,16988336950,23150,23200,23250,23100,16476
|
|
20230801,092900,16606423600,23200,23300,23350,23200,23947
|
|
20230801,092800,16049569300,23300,23050,23350,23050,28528
|
|
20230801,092700,15387707350,23100,23000,23100,23000,9549
|
|
20230801,092600,15167523800,23050,23100,23100,22900,8019
|
|
20230801,092500,14982869300,23050,22900,23100,22850,9136
|
|
20230801,092400,14772934900,22900,22950,22950,22850,9255
|
|
20230801,092300,14561011250,22950,22950,23000,22900,5881
|
|
20230801,092200,14426083950,23000,23000,23000,22900,7927
|
|
20230801,092100,14244027350,23000,22800,23000,22800,12947
|
|
20230801,092000,13948143250,22850,22900,22950,22800,16391
|
|
20230801,091900,13573081700,22900,22950,23100,22900,12681
|
|
20230801,091800,13281943950,22950,22950,23000,22900,16267
|
|
20230801,091700,12908407250,22950,23000,23050,22950,11538
|
|
20230801,091600,12643132300,22950,23100,23150,22950,18249
|
|
20230801,091500,12222312500,23100,22950,23100,22900,12654
|
|
20230801,091400,11931150250,22950,23200,23200,22950,22365
|
|
20230801,091300,11415448750,23150,23350,23400,23150,30578
|
|
20230801,091200,10703552700,23350,23350,23450,23350,29523
|
|
20230801,091100,10013008000,23350,23250,23400,23200,35949
|
|
20230801,091000,9175234300,23250,23150,23250,23100,11545
|
|
20230801,090900,8907435600,23200,23250,23250,23100,28849
|
|
20230801,090800,8238544300,23250,23300,23300,23200,37184
|
|
20230801,090700,7373706300,23250,23150,23300,23050,31971
|
|
20230801,090600,6632135900,23150,23050,23150,23000,29953
|
|
20230801,090500,5940934450,23050,22750,23050,22700,25366
|
|
20230801,090400,5359656650,22750,22650,22750,22650,11345
|
|
20230801,090300,5102329950,22700,22800,22900,22650,25813
|
|
20230801,090200,4515490500,22750,22800,23100,22700,61076
|
|
20230801,090100,3114000550,22850,22900,22950,22650,39785
|
|
20230801,090000,2208639700,22800,22750,23000,22700,96705
|