719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,205600,1973618800,24150,24150,24150,24150,1131
|
|
20230801,205500,1973618800,24150,24150,24150,24150,0
|
|
20230801,205400,1973618800,24150,24150,24150,24150,0
|
|
20230801,205300,1973618800,24150,24150,24150,24150,0
|
|
20230801,205200,1973618800,24150,24150,24150,24150,0
|
|
20230801,205100,1973618800,24150,24150,24150,24150,0
|
|
20230801,205000,1973618800,24150,24150,24150,24150,0
|
|
20230801,204900,1973618800,24150,24150,24150,24150,0
|
|
20230801,204800,1973618800,24150,24150,24150,24150,0
|
|
20230801,204700,1973618800,24150,24150,24150,24150,0
|
|
20230801,204600,1973618800,24150,24150,24150,24150,0
|
|
20230801,204500,1973618800,24150,24150,24150,24150,0
|
|
20230801,204400,1973618800,24150,24150,24150,24150,0
|
|
20230801,204300,1973618800,24150,24150,24150,24150,0
|
|
20230801,204200,1973618800,24150,24150,24150,24150,0
|
|
20230801,204100,1973618800,24150,24150,24150,24150,0
|
|
20230801,204000,1973618800,24150,24150,24150,24150,0
|
|
20230801,203900,1973618800,24150,24150,24150,24150,0
|
|
20230801,203800,1973618800,24150,24150,24150,24150,0
|
|
20230801,203700,1973618800,24150,24150,24150,24150,0
|
|
20230801,203600,1973618800,24150,24150,24150,24150,0
|
|
20230801,203500,1973618800,24150,24150,24150,24150,0
|
|
20230801,203400,1973618800,24150,24150,24150,24150,0
|
|
20230801,203300,1973618800,24150,24150,24150,24150,0
|
|
20230801,203200,1973618800,24150,24150,24150,24150,0
|
|
20230801,203100,1973618800,24150,24150,24150,24150,0
|
|
20230801,203000,1973618800,24150,24150,24150,24150,0
|
|
20230801,202900,1973618800,24150,24150,24150,24150,0
|
|
20230801,202800,1973618800,24150,24150,24150,24150,0
|
|
20230801,202700,1973618800,24150,24150,24150,24150,0
|
|
20230801,202600,1973618800,24150,24150,24150,24150,1131
|
|
20230801,202500,1973618800,24150,24150,24150,24150,0
|
|
20230801,202400,1973618800,24150,24150,24150,24150,0
|
|
20230801,202300,1973618800,24150,24150,24150,24150,0
|
|
20230801,202200,1973618800,24150,24150,24150,24150,0
|
|
20230801,202100,1973618800,24150,24150,24150,24150,0
|
|
20230801,202000,1973618800,24150,24150,24150,24150,0
|
|
20230801,201900,1973618800,24150,24150,24150,24150,0
|
|
20230801,201800,1973618800,24150,24150,24150,24150,0
|
|
20230801,201700,1973618800,24150,24150,24150,24150,0
|
|
20230801,201600,1973618800,24150,24150,24150,24150,0
|
|
20230801,201500,1973618800,24150,24150,24150,24150,0
|
|
20230801,201400,1973618800,24150,24150,24150,24150,0
|
|
20230801,201300,1973618800,24150,24150,24150,24150,0
|
|
20230801,201200,1973618800,24150,24150,24150,24150,0
|
|
20230801,201100,1973618800,24150,24150,24150,24150,0
|
|
20230801,201000,1973618800,24150,24150,24150,24150,0
|
|
20230801,200900,1973618800,24150,24150,24150,24150,0
|
|
20230801,200800,1973618800,24150,24150,24150,24150,0
|
|
20230801,200700,1973618800,24150,24150,24150,24150,0
|
|
20230801,200600,1973618800,24150,24150,24150,24150,0
|
|
20230801,200500,1973618800,24150,24150,24150,24150,0
|
|
20230801,200400,1973618800,24150,24150,24150,24150,0
|
|
20230801,200300,1973618800,24150,24150,24150,24150,0
|
|
20230801,200200,1973618800,24150,24150,24150,24150,0
|
|
20230801,200100,1973618800,24150,24150,24150,24150,0
|
|
20230801,200000,1973618800,24150,24150,24150,24150,0
|
|
20230801,195900,1973618800,24150,24150,24150,24150,0
|
|
20230801,195800,1973618800,24150,24150,24150,24150,0
|
|
20230801,195700,1973618800,24150,24150,24150,24150,0
|
|
20230801,195600,1973618800,24150,24150,24150,24150,1131
|
|
20230801,195500,1973618800,24150,24150,24150,24150,0
|
|
20230801,195400,1973618800,24150,24150,24150,24150,0
|
|
20230801,195300,1973618800,24150,24150,24150,24150,0
|
|
20230801,195200,1973618800,24150,24150,24150,24150,0
|
|
20230801,195100,1973618800,24150,24150,24150,24150,0
|
|
20230801,195000,1973618800,24150,24150,24150,24150,0
|
|
20230801,194900,1973618800,24150,24150,24150,24150,0
|
|
20230801,194800,1973618800,24150,24150,24150,24150,0
|
|
20230801,194700,1973618800,24150,24150,24150,24150,0
|
|
20230801,194600,1973618800,24150,24150,24150,24150,0
|
|
20230801,194500,1973618800,24150,24150,24150,24150,0
|
|
20230801,194400,1973618800,24150,24150,24150,24150,0
|
|
20230801,194300,1973618800,24150,24150,24150,24150,0
|
|
20230801,194200,1973618800,24150,24150,24150,24150,0
|
|
20230801,194100,1973618800,24150,24150,24150,24150,0
|
|
20230801,194000,1973618800,24150,24150,24150,24150,0
|
|
20230801,193900,1973618800,24150,24150,24150,24150,0
|
|
20230801,193800,1973618800,24150,24150,24150,24150,0
|
|
20230801,193700,1973618800,24150,24150,24150,24150,0
|
|
20230801,193600,1973618800,24150,24150,24150,24150,0
|
|
20230801,193500,1973618800,24150,24150,24150,24150,0
|
|
20230801,193400,1973618800,24150,24150,24150,24150,0
|
|
20230801,193300,1973618800,24150,24150,24150,24150,0
|
|
20230801,193200,1973618800,24150,24150,24150,24150,0
|
|
20230801,193100,1973618800,24150,24150,24150,24150,0
|
|
20230801,193000,1973618800,24150,24150,24150,24150,0
|
|
20230801,192900,1973618800,24150,24150,24150,24150,0
|
|
20230801,192800,1973618800,24150,24150,24150,24150,0
|
|
20230801,192700,1973618800,24150,24150,24150,24150,0
|
|
20230801,192600,1973618800,24150,24150,24150,24150,1131
|
|
20230801,192500,1973618800,24150,24150,24150,24150,0
|
|
20230801,192400,1973618800,24150,24150,24150,24150,0
|
|
20230801,192300,1973618800,24150,24150,24150,24150,0
|
|
20230801,192200,1973618800,24150,24150,24150,24150,0
|
|
20230801,192100,1973618800,24150,24150,24150,24150,0
|
|
20230801,192000,1973618800,24150,24150,24150,24150,0
|
|
20230801,191900,1973618800,24150,24150,24150,24150,0
|
|
20230801,191800,1973618800,24150,24150,24150,24150,0
|
|
20230801,191700,1973618800,24150,24150,24150,24150,0
|
|
20230801,191600,1973618800,24150,24150,24150,24150,0
|
|
20230801,191500,1973618800,24150,24150,24150,24150,0
|
|
20230801,191400,1973618800,24150,24150,24150,24150,0
|
|
20230801,191300,1973618800,24150,24150,24150,24150,0
|
|
20230801,191200,1973618800,24150,24150,24150,24150,0
|
|
20230801,191100,1973618800,24150,24150,24150,24150,0
|
|
20230801,191000,1973618800,24150,24150,24150,24150,0
|
|
20230801,190900,1973618800,24150,24150,24150,24150,0
|
|
20230801,190800,1973618800,24150,24150,24150,24150,0
|
|
20230801,190700,1973618800,24150,24150,24150,24150,0
|
|
20230801,190600,1973618800,24150,24150,24150,24150,0
|
|
20230801,190500,1973618800,24150,24150,24150,24150,0
|
|
20230801,190400,1973618800,24150,24150,24150,24150,0
|
|
20230801,190300,1973618800,24150,24150,24150,24150,0
|
|
20230801,190200,1973618800,24150,24150,24150,24150,0
|
|
20230801,190100,1973618800,24150,24150,24150,24150,0
|
|
20230801,190000,1973618800,24150,24150,24150,24150,0
|
|
20230801,185900,1973618800,24150,24150,24150,24150,0
|
|
20230801,185800,1973618800,24150,24150,24150,24150,0
|
|
20230801,185700,1973618800,24150,24150,24150,24150,0
|
|
20230801,185600,1973618800,24150,24150,24150,24150,1131
|
|
20230801,185500,1973618800,24150,24150,24150,24150,0
|
|
20230801,185400,1973618800,24150,24150,24150,24150,0
|
|
20230801,185300,1973618800,24150,24150,24150,24150,0
|
|
20230801,185200,1973618800,24150,24150,24150,24150,0
|
|
20230801,185100,1973618800,24150,24150,24150,24150,0
|
|
20230801,185000,1973618800,24150,24150,24150,24150,0
|
|
20230801,184900,1973618800,24150,24150,24150,24150,0
|
|
20230801,184800,1973618800,24150,24150,24150,24150,0
|
|
20230801,184700,1973618800,24150,24150,24150,24150,0
|
|
20230801,184600,1973618800,24150,24150,24150,24150,0
|
|
20230801,184500,1973618800,24150,24150,24150,24150,0
|
|
20230801,184400,1973618800,24150,24150,24150,24150,0
|
|
20230801,184300,1973618800,24150,24150,24150,24150,0
|
|
20230801,184200,1973618800,24150,24150,24150,24150,0
|
|
20230801,184100,1973618800,24150,24150,24150,24150,0
|
|
20230801,184000,1973618800,24150,24150,24150,24150,0
|
|
20230801,183900,1973618800,24150,24150,24150,24150,0
|
|
20230801,183800,1973618800,24150,24150,24150,24150,0
|
|
20230801,183700,1973618800,24150,24150,24150,24150,0
|
|
20230801,183600,1973618800,24150,24150,24150,24150,0
|
|
20230801,183500,1973618800,24150,24150,24150,24150,0
|
|
20230801,183400,1973618800,24150,24150,24150,24150,0
|
|
20230801,183300,1973618800,24150,24150,24150,24150,0
|
|
20230801,183200,1973618800,24150,24150,24150,24150,0
|
|
20230801,183100,1973618800,24150,24150,24150,24150,0
|
|
20230801,183000,1973618800,24150,24150,24150,24150,0
|
|
20230801,182900,1973618800,24150,24150,24150,24150,0
|
|
20230801,182800,1973618800,24150,24150,24150,24150,0
|
|
20230801,182700,1973618800,24150,24150,24150,24150,0
|
|
20230801,182600,1973618800,24150,24150,24150,24150,1131
|
|
20230801,182500,1973618800,24150,24150,24150,24150,0
|
|
20230801,182400,1973618800,24150,24150,24150,24150,0
|
|
20230801,182300,1973618800,24150,24150,24150,24150,0
|
|
20230801,182200,1973618800,24150,24150,24150,24150,0
|
|
20230801,182100,1973618800,24150,24150,24150,24150,0
|
|
20230801,182000,1973618800,24150,24150,24150,24150,0
|
|
20230801,181900,1973618800,24150,24150,24150,24150,0
|
|
20230801,181800,1973618800,24150,24150,24150,24150,0
|
|
20230801,181700,1973618800,24150,24150,24150,24150,0
|
|
20230801,181600,1973618800,24150,24150,24150,24150,0
|
|
20230801,181500,1973618800,24150,24150,24150,24150,0
|
|
20230801,181400,1973618800,24150,24150,24150,24150,0
|
|
20230801,181300,1973618800,24150,24150,24150,24150,0
|
|
20230801,181200,1973618800,24150,24150,24150,24150,0
|
|
20230801,181100,1973618800,24150,24150,24150,24150,0
|
|
20230801,181000,1973618800,24150,24150,24150,24150,0
|
|
20230801,180900,1973618800,24150,24150,24150,24150,0
|
|
20230801,180800,1973618800,24150,24150,24150,24150,0
|
|
20230801,180700,1973618800,24150,24150,24150,24150,0
|
|
20230801,180600,1973618800,24150,24150,24150,24150,0
|
|
20230801,180500,1973618800,24150,24150,24150,24150,0
|
|
20230801,180400,1973618800,24150,24150,24150,24150,0
|
|
20230801,180300,1973618800,24150,24150,24150,24150,0
|
|
20230801,180200,1973618800,24150,24150,24150,24150,0
|
|
20230801,180100,1973618800,24150,24150,24150,24150,0
|
|
20230801,180000,1973618800,24150,24150,24150,24150,0
|
|
20230801,175900,1973618800,24150,24150,24150,24150,0
|
|
20230801,175800,1973618800,24150,24150,24150,24150,0
|
|
20230801,175700,1973618800,24150,24150,24150,24150,0
|
|
20230801,175600,1973618800,24150,24150,24150,24150,1131
|
|
20230801,175500,1973618800,24150,24150,24150,24150,0
|
|
20230801,175400,1973618800,24150,24150,24150,24150,0
|
|
20230801,175300,1973618800,24150,24150,24150,24150,0
|
|
20230801,175200,1973618800,24150,24150,24150,24150,0
|
|
20230801,175100,1973618800,24150,24150,24150,24150,0
|
|
20230801,175000,1973618800,24150,24150,24150,24150,0
|
|
20230801,174900,1973618800,24150,24150,24150,24150,0
|
|
20230801,174800,1973618800,24150,24150,24150,24150,0
|
|
20230801,174700,1973618800,24150,24150,24150,24150,0
|
|
20230801,174600,1973618800,24150,24150,24150,24150,0
|
|
20230801,174500,1973618800,24150,24150,24150,24150,0
|
|
20230801,174400,1973618800,24150,24150,24150,24150,0
|
|
20230801,174300,1973618800,24150,24150,24150,24150,0
|
|
20230801,174200,1973618800,24150,24150,24150,24150,0
|
|
20230801,174100,1973618800,24150,24150,24150,24150,0
|
|
20230801,174000,1973618800,24150,24150,24150,24150,0
|
|
20230801,173900,1973618800,24150,24150,24150,24150,0
|
|
20230801,173800,1973618800,24150,24150,24150,24150,0
|
|
20230801,173700,1973618800,24150,24150,24150,24150,0
|
|
20230801,173600,1973618800,24150,24150,24150,24150,0
|
|
20230801,173500,1973618800,24150,24150,24150,24150,0
|
|
20230801,173400,1973618800,24150,24150,24150,24150,0
|
|
20230801,173300,1973618800,24150,24150,24150,24150,0
|
|
20230801,173200,1973618800,24150,24150,24150,24150,0
|
|
20230801,173100,1973618800,24150,24150,24150,24150,0
|
|
20230801,173000,1973618800,24150,24150,24150,24150,0
|
|
20230801,172900,1973618800,24150,24150,24150,24150,0
|
|
20230801,172800,1973618800,24150,24150,24150,24150,0
|
|
20230801,172700,1973618800,24150,24150,24150,24150,0
|
|
20230801,172600,1973618800,24150,24150,24150,24150,1131
|
|
20230801,172500,1973618800,24150,24150,24150,24150,0
|
|
20230801,172400,1973618800,24150,24150,24150,24150,0
|
|
20230801,172300,1973618800,24150,24150,24150,24150,0
|
|
20230801,172200,1973618800,24150,24150,24150,24150,0
|
|
20230801,172100,1973618800,24150,24150,24150,24150,0
|
|
20230801,172000,1973618800,24150,24150,24150,24150,0
|
|
20230801,171900,1973618800,24150,24150,24150,24150,0
|
|
20230801,171800,1973618800,24150,24150,24150,24150,0
|
|
20230801,171700,1973618800,24150,24150,24150,24150,0
|
|
20230801,171600,1973618800,24150,24150,24150,24150,0
|
|
20230801,171500,1973618800,24150,24150,24150,24150,0
|
|
20230801,171400,1973618800,24150,24150,24150,24150,0
|
|
20230801,171300,1973618800,24150,24150,24150,24150,0
|
|
20230801,171200,1973618800,24150,24150,24150,24150,0
|
|
20230801,171100,1973618800,24150,24150,24150,24150,0
|
|
20230801,171000,1973618800,24150,24150,24150,24150,0
|
|
20230801,170900,1973618800,24150,24150,24150,24150,0
|
|
20230801,170800,1973618800,24150,24150,24150,24150,0
|
|
20230801,170700,1973618800,24150,24150,24150,24150,0
|
|
20230801,170600,1973618800,24150,24150,24150,24150,0
|
|
20230801,170500,1973618800,24150,24150,24150,24150,0
|
|
20230801,170400,1973618800,24150,24150,24150,24150,0
|
|
20230801,170300,1973618800,24150,24150,24150,24150,0
|
|
20230801,170200,1973618800,24150,24150,24150,24150,0
|
|
20230801,170100,1973618800,24150,24150,24150,24150,0
|
|
20230801,170000,1973618800,24150,24150,24150,24150,0
|
|
20230801,165900,1973618800,24150,24150,24150,24150,0
|
|
20230801,165800,1973618800,24150,24150,24150,24150,0
|
|
20230801,165700,1973618800,24150,24150,24150,24150,0
|
|
20230801,165600,1973618800,24150,24150,24150,24150,1131
|
|
20230801,165500,1973618800,24150,24150,24150,24150,0
|
|
20230801,165400,1973618800,24150,24150,24150,24150,0
|
|
20230801,165300,1973618800,24150,24150,24150,24150,0
|
|
20230801,165200,1973618800,24150,24150,24150,24150,0
|
|
20230801,165100,1973618800,24150,24150,24150,24150,0
|
|
20230801,165000,1973618800,24150,24150,24150,24150,0
|
|
20230801,164900,1973618800,24150,24150,24150,24150,0
|
|
20230801,164800,1973618800,24150,24150,24150,24150,0
|
|
20230801,164700,1973618800,24150,24150,24150,24150,0
|
|
20230801,164600,1973618800,24150,24150,24150,24150,0
|
|
20230801,164500,1973618800,24150,24150,24150,24150,0
|
|
20230801,164400,1973618800,24150,24150,24150,24150,0
|
|
20230801,164300,1973618800,24150,24150,24150,24150,0
|
|
20230801,164200,1973618800,24150,24150,24150,24150,0
|
|
20230801,164100,1973618800,24150,24150,24150,24150,0
|
|
20230801,164000,1973618800,24150,24150,24150,24150,0
|
|
20230801,163900,1973618800,24150,24150,24150,24150,0
|
|
20230801,163800,1973618800,24150,24150,24150,24150,0
|
|
20230801,163700,1973618800,24150,24150,24150,24150,0
|
|
20230801,163600,1973618800,24150,24150,24150,24150,0
|
|
20230801,163500,1973618800,24150,24150,24150,24150,0
|
|
20230801,163400,1973618800,24150,24150,24150,24150,0
|
|
20230801,163300,1973618800,24150,24150,24150,24150,0
|
|
20230801,163200,1973618800,24150,24150,24150,24150,0
|
|
20230801,163100,1973618800,24150,24150,24150,24150,0
|
|
20230801,163000,1973618800,24150,24150,24150,24150,0
|
|
20230801,162900,1973618800,24150,24150,24150,24150,0
|
|
20230801,162800,1973618800,24150,24150,24150,24150,0
|
|
20230801,162700,1973618800,24150,24150,24150,24150,0
|
|
20230801,162600,1973618800,24150,24150,24150,24150,1131
|
|
20230801,162500,1973618800,24150,24150,24150,24150,0
|
|
20230801,162400,1973618800,24150,24150,24150,24150,0
|
|
20230801,162300,1973618800,24150,24150,24150,24150,0
|
|
20230801,162200,1973618800,24150,24150,24150,24150,0
|
|
20230801,162100,1973618800,24150,24150,24150,24150,0
|
|
20230801,162000,1973618800,24150,24150,24150,24150,0
|
|
20230801,161900,1973618800,24150,24150,24150,24150,0
|
|
20230801,161800,1973618800,24150,24150,24150,24150,0
|
|
20230801,161700,1973618800,24150,24150,24150,24150,0
|
|
20230801,161600,1973618800,24150,24150,24150,24150,0
|
|
20230801,161500,1973618800,24150,24150,24150,24150,0
|
|
20230801,161400,1973618800,24150,24150,24150,24150,0
|
|
20230801,161300,1973618800,24150,24150,24150,24150,0
|
|
20230801,161200,1973618800,24150,24150,24150,24150,0
|
|
20230801,161100,1973618800,24150,24150,24150,24150,0
|
|
20230801,161000,1973618800,24150,24150,24150,24150,0
|
|
20230801,160900,1973618800,24150,24150,24150,24150,0
|
|
20230801,160800,1973618800,24150,24150,24150,24150,0
|
|
20230801,160700,1973618800,24150,24150,24150,24150,0
|
|
20230801,160600,1973618800,24150,24150,24150,24150,0
|
|
20230801,160500,1973618800,24150,24150,24150,24150,0
|
|
20230801,160400,1973618800,24150,24150,24150,24150,0
|
|
20230801,160300,1973618800,24150,24150,24150,24150,0
|
|
20230801,160200,1973618800,24150,24150,24150,24150,0
|
|
20230801,160100,1973618800,24150,24150,24150,24150,0
|
|
20230801,160000,1973618800,24150,24150,24150,24150,0
|
|
20230801,155900,1973618800,24150,24150,24150,24150,0
|
|
20230801,155800,1973618800,24150,24150,24150,24150,0
|
|
20230801,155700,1973618800,24150,24150,24150,24150,0
|
|
20230801,155600,1973618800,24150,24150,24150,24150,1131
|
|
20230801,155500,1973618800,24150,24150,24150,24150,0
|
|
20230801,155400,1973618800,24150,24150,24150,24150,0
|
|
20230801,155300,1973618800,24150,24150,24150,24150,0
|
|
20230801,155200,1973618800,24150,24150,24150,24150,0
|
|
20230801,155100,1973618800,24150,24150,24150,24150,0
|
|
20230801,155000,1973618800,24150,24150,24150,24150,0
|
|
20230801,154900,1973618800,24150,24150,24150,24150,0
|
|
20230801,154800,1973618800,24150,24150,24150,24150,0
|
|
20230801,154700,1973618800,24150,24150,24150,24150,0
|
|
20230801,154600,1973618800,24150,24150,24150,24150,0
|
|
20230801,154500,1973618800,24150,24150,24150,24150,0
|
|
20230801,154400,1973618800,24150,24150,24150,24150,0
|
|
20230801,154300,1973618800,24150,24150,24150,24150,0
|
|
20230801,154200,1973618800,24150,24150,24150,24150,0
|
|
20230801,154100,1973618800,24150,24150,24150,24150,0
|
|
20230801,154000,1973618800,24150,24150,24150,24150,0
|
|
20230801,153900,1973618800,24150,24150,24150,24150,0
|
|
20230801,153800,1973618800,24150,24150,24150,24150,0
|
|
20230801,153700,1973618800,24150,24150,24150,24150,0
|
|
20230801,153600,1973618800,24150,24150,24150,24150,0
|
|
20230801,153500,1973618800,24150,24150,24150,24150,0
|
|
20230801,153400,1973618800,24150,24150,24150,24150,0
|
|
20230801,153300,1973618800,24150,24150,24150,24150,0
|
|
20230801,153200,1973618800,24150,24150,24150,24150,0
|
|
20230801,153100,1973618800,24150,24150,24150,24150,0
|
|
20230801,153000,1973618800,24150,24150,24150,24150,1131
|
|
20230801,152900,1946305150,24200,24200,24200,24200,0
|
|
20230801,152800,1946305150,24200,24200,24200,24200,0
|
|
20230801,152700,1946305150,24200,24200,24200,24200,0
|
|
20230801,152600,1946305150,24200,24200,24200,24200,0
|
|
20230801,152500,1946305150,24200,24200,24200,24200,0
|
|
20230801,152400,1946305150,24200,24200,24200,24200,0
|
|
20230801,152300,1946305150,24200,24200,24200,24200,0
|
|
20230801,152200,1946305150,24200,24200,24200,24200,0
|
|
20230801,152100,1946305150,24200,24200,24200,24200,0
|
|
20230801,152000,1946305150,24200,24200,24200,24200,0
|
|
20230801,151900,1946305150,24200,24150,24200,24150,108
|
|
20230801,151800,1943694950,24150,24200,24200,24150,30
|
|
20230801,151700,1942970350,24150,24150,24200,24150,36
|
|
20230801,151600,1942100850,24250,24150,24250,24150,191
|
|
20230801,151500,1937488100,24150,24150,24150,24150,90
|
|
20230801,151400,1935314600,24150,24150,24150,24150,29
|
|
20230801,151300,1934614250,24300,24200,24300,24200,130
|
|
20230801,151200,1931461900,24250,24250,24250,24250,0
|
|
20230801,151100,1931461900,24250,24200,24250,24200,7
|
|
20230801,151000,1931292450,24200,24200,24200,24200,14
|
|
20230801,150900,1930953650,24250,24300,24300,24250,99
|
|
20230801,150800,1928550400,24250,24300,24300,24250,68
|
|
20230801,150700,1926899200,24300,24350,24350,24300,203
|
|
20230801,150600,1921964300,24350,24350,24350,24350,85
|
|
20230801,150500,1919894550,24350,24350,24350,24350,148
|
|
20230801,150400,1916290750,24350,24350,24350,24350,61
|
|
20230801,150300,1914805400,24300,24300,24300,24300,52
|
|
20230801,150200,1913541800,24350,24250,24350,24250,51
|
|
20230801,150100,1912302350,24300,24300,24300,24300,97
|
|
20230801,150000,1909945250,24300,24300,24300,24300,97
|
|
20230801,145900,1907588150,24300,24350,24350,24300,324
|
|
20230801,145800,1899711550,24300,24300,24300,24250,113
|
|
20230801,145700,1896965700,24350,24350,24350,24300,165
|
|
20230801,145600,1892950450,24350,24350,24350,24350,206
|
|
20230801,145500,1887934350,24350,24350,24350,24300,127
|
|
20230801,145400,1884843100,24350,24300,24350,24300,107
|
|
20230801,145300,1882242050,24300,24250,24300,24250,110
|
|
20230801,145200,1879571500,24250,24250,24300,24250,86
|
|
20230801,145100,1877484800,24300,24300,24300,24300,175
|
|
20230801,145000,1873232300,24300,24250,24300,24250,109
|
|
20230801,144900,1870585850,24250,24250,24250,24200,148
|
|
20230801,144800,1866997350,24300,24300,24300,24300,241
|
|
20230801,144700,1861141050,24250,24300,24400,24250,5559
|
|
20230801,144600,1725804500,24300,24200,24300,24200,225
|
|
20230801,144500,1720343900,24100,24150,24200,24100,47
|
|
20230801,144400,1719207900,24150,24100,24150,24100,95
|
|
20230801,144300,1716916000,24050,24000,24050,24000,85
|
|
20230801,144200,1714873700,24000,24000,24000,24000,2630
|
|
20230801,144100,1651753700,24000,23950,24000,23950,429
|
|
20230801,144000,1641458800,23950,23950,23950,23950,50
|
|
20230801,143900,1640261300,23850,23900,23900,23850,33
|
|
20230801,143800,1639472800,24000,24000,24000,24000,67
|
|
20230801,143700,1637864800,24000,23950,24000,23950,741
|
|
20230801,143600,1620086600,23950,23950,23950,23950,0
|
|
20230801,143500,1620086600,23950,23900,23950,23900,459
|
|
20230801,143400,1609096500,23900,23900,23900,23900,0
|
|
20230801,143300,1609096500,23900,23900,23900,23900,1
|
|
20230801,143200,1609072600,23800,23800,23800,23800,0
|
|
20230801,143100,1609072600,23800,23800,23800,23800,28
|
|
20230801,143000,1608406200,23900,23900,23900,23900,0
|
|
20230801,142900,1608406200,23900,23900,23900,23900,0
|
|
20230801,142800,1608406200,23900,23900,23900,23900,9
|
|
20230801,142700,1608191100,23800,23800,23800,23800,0
|
|
20230801,142600,1608191100,23800,23800,23800,23800,55
|
|
20230801,142500,1606882100,23750,23750,23750,23750,0
|
|
20230801,142400,1606882100,23750,23750,23750,23750,0
|
|
20230801,142300,1606882100,23750,23750,23750,23750,0
|
|
20230801,142200,1606882100,23750,23750,23750,23750,0
|
|
20230801,142100,1606882100,23750,23750,23750,23750,0
|
|
20230801,142000,1606882100,23750,23750,23750,23750,16
|
|
20230801,141900,1606502100,23750,23750,23750,23750,69
|
|
20230801,141800,1604863350,23700,23700,23700,23700,60
|
|
20230801,141700,1603441350,23700,23750,23750,23700,132
|
|
20230801,141600,1600312200,23750,23800,23800,23750,309
|
|
20230801,141500,1592972250,23800,23800,23800,23800,0
|
|
20230801,141400,1592972250,23800,23800,23800,23800,30
|
|
20230801,141300,1592258250,23950,23950,23950,23950,0
|
|
20230801,141200,1592258250,23950,23950,23950,23950,0
|
|
20230801,141100,1592258250,23950,23950,23950,23950,50
|
|
20230801,141000,1591060750,23950,23900,23950,23900,110
|
|
20230801,140900,1588430800,23900,23900,23900,23900,3
|
|
20230801,140800,1588359100,23900,23900,23900,23900,0
|
|
20230801,140700,1588359100,23900,23900,23900,23900,0
|
|
20230801,140600,1588359100,23900,23800,23900,23800,139
|
|
20230801,140500,1585050800,23800,23900,23900,23800,148
|
|
20230801,140400,1581525300,23900,23900,23900,23900,24
|
|
20230801,140300,1580951700,23900,23900,23900,23900,0
|
|
20230801,140200,1580951700,23900,23900,23900,23900,51
|
|
20230801,140100,1579732800,23750,23750,23750,23750,0
|
|
20230801,140000,1579732800,23750,23750,23750,23750,1
|
|
20230801,135900,1579709050,23850,23850,23850,23850,0
|
|
20230801,135800,1579709050,23850,23850,23850,23850,60
|
|
20230801,135700,1578278050,23850,23850,23850,23850,0
|
|
20230801,135600,1578278050,23850,23850,23850,23850,0
|
|
20230801,135500,1578278050,23850,23850,23850,23850,0
|
|
20230801,135400,1578278050,23850,23750,23850,23650,229
|
|
20230801,135300,1572856000,23800,23800,23800,23800,301
|
|
20230801,135200,1565692200,23800,23800,23800,23800,50
|
|
20230801,135100,1564502200,23800,23800,23800,23800,0
|
|
20230801,135000,1564502200,23800,23800,23800,23800,40
|
|
20230801,134900,1563550200,23800,23800,23800,23800,0
|
|
20230801,134800,1563550200,23800,23800,23800,23800,1000
|
|
20230801,134700,1539750200,23800,23800,23800,23800,1
|
|
20230801,134600,1539726400,23800,23800,23800,23800,5
|
|
20230801,134500,1539607400,23950,23950,23950,23950,50
|
|
20230801,134400,1538409900,23800,23950,23950,23800,2
|
|
20230801,134300,1538362150,23800,23800,23800,23800,0
|
|
20230801,134200,1538362150,23800,23800,23800,23800,5
|
|
20230801,134100,1538243150,23850,23900,23900,23850,1107
|
|
20230801,134000,1511805500,23900,23950,23950,23900,409
|
|
20230801,133900,1502015350,23900,23900,23900,23900,28
|
|
20230801,133800,1501346150,24000,23850,24000,23850,133
|
|
20230801,133700,1498173950,23800,23800,23800,23800,0
|
|
20230801,133600,1498173950,23800,23800,23800,23800,0
|
|
20230801,133500,1498173950,23800,23800,23800,23800,0
|
|
20230801,133400,1498173950,23800,23800,23800,23800,0
|
|
20230801,133300,1498173950,23800,23800,23800,23800,1
|
|
20230801,133200,1498150150,23800,23800,23800,23800,44
|
|
20230801,133100,1497102950,23850,23850,23850,23850,0
|
|
20230801,133000,1497102950,23850,23850,23850,23850,10
|
|
20230801,132900,1496864450,23850,23850,23850,23850,80
|
|
20230801,132800,1494956450,23850,23850,23850,23850,0
|
|
20230801,132700,1494956450,23850,23850,23850,23850,1
|
|
20230801,132600,1494932600,23650,23700,23700,23650,605
|
|
20230801,132500,1480594350,23700,23650,23750,23650,120
|
|
20230801,132400,1477749850,23700,23700,23700,23700,6
|
|
20230801,132300,1477607650,23700,23650,23700,23650,219
|
|
20230801,132200,1472428150,23650,23650,23650,23650,60
|
|
20230801,132100,1471009150,23700,23700,23700,23700,0
|
|
20230801,132000,1471009150,23700,23700,23700,23700,92
|
|
20230801,131900,1468828750,23700,23700,23700,23700,249
|
|
20230801,131800,1462927450,23700,23700,23700,23700,9
|
|
20230801,131700,1462714150,23750,23750,23750,23750,38
|
|
20230801,131600,1461811650,23750,23750,23750,23750,259
|
|
20230801,131500,1455660400,23750,23750,23750,23750,100
|
|
20230801,131400,1453285400,23750,23750,23750,23750,0
|
|
20230801,131300,1453285400,23750,23700,23750,23700,741
|
|
20230801,131200,1435691650,23700,23750,23750,23700,179
|
|
20230801,131100,1431442900,23750,23800,23800,23750,500
|
|
20230801,131000,1419543200,23850,23850,23850,23850,1
|
|
20230801,130900,1419519350,23850,23850,23850,23850,10
|
|
20230801,130800,1419280850,23850,23850,23850,23850,19
|
|
20230801,130700,1418827700,23850,23850,23850,23850,0
|
|
20230801,130600,1418827700,23850,23850,23850,23850,0
|
|
20230801,130500,1418827700,23850,23850,23850,23850,1
|
|
20230801,130400,1418803850,23900,23950,23950,23900,55
|
|
20230801,130300,1417489300,23950,23950,23950,23950,197
|
|
20230801,130200,1412771150,24000,24000,24000,24000,20
|
|
20230801,130100,1412291150,24000,24000,24000,24000,81
|
|
20230801,130000,1410347150,24000,24000,24000,24000,200
|
|
20230801,125900,1405547150,24000,24000,24000,24000,5
|
|
20230801,125800,1405427150,24000,24050,24050,24000,107
|
|
20230801,125700,1402854050,24000,24000,24000,24000,429
|
|
20230801,125600,1392558050,24050,24050,24050,24050,0
|
|
20230801,125500,1392558050,24050,24050,24050,24050,0
|
|
20230801,125400,1392558050,24050,24050,24050,24050,0
|
|
20230801,125300,1392558050,24050,24050,24050,24050,0
|
|
20230801,125200,1392558050,24050,24050,24050,24050,0
|
|
20230801,125100,1392558050,24050,24050,24050,24050,0
|
|
20230801,125000,1392558050,24050,24050,24050,24050,1
|
|
20230801,124900,1392534000,24050,24050,24050,24050,0
|
|
20230801,124800,1392534000,24050,24050,24050,24050,10
|
|
20230801,124700,1392293500,24050,24050,24050,24050,0
|
|
20230801,124600,1392293500,24050,24050,24050,24050,8
|
|
20230801,124500,1392101100,24050,24050,24050,24050,44
|
|
20230801,124400,1391042900,24050,24050,24050,24050,0
|
|
20230801,124300,1391042900,24050,24050,24050,24050,0
|
|
20230801,124200,1391042900,24050,24100,24100,24050,469
|
|
20230801,124100,1379754850,24150,24150,24150,24150,0
|
|
20230801,124000,1379754850,24150,24150,24150,24150,0
|
|
20230801,123900,1379754850,24150,24150,24150,24150,4
|
|
20230801,123800,1379658250,24100,24150,24150,24100,219
|
|
20230801,123700,1374379850,24150,24150,24150,24150,90
|
|
20230801,123600,1372206350,24250,24250,24250,24250,0
|
|
20230801,123500,1372206350,24250,24200,24250,24200,424
|
|
20230801,123400,1361925150,24250,24250,24250,24250,1
|
|
20230801,123300,1361900900,24200,24250,24250,24200,1428
|
|
20230801,123200,1327287200,24300,24300,24300,24300,1
|
|
20230801,123100,1327262900,24350,24350,24350,24350,0
|
|
20230801,123000,1327262900,24350,24300,24350,24300,50
|
|
20230801,122900,1326046700,24300,24300,24300,24300,0
|
|
20230801,122800,1326046700,24300,24300,24300,24300,0
|
|
20230801,122700,1326046700,24300,24300,24300,24300,0
|
|
20230801,122600,1326046700,24300,24300,24300,24300,14
|
|
20230801,122500,1325706500,24300,24300,24300,24300,0
|
|
20230801,122400,1325706500,24300,24300,24300,24300,0
|
|
20230801,122300,1325706500,24300,24300,24300,24300,20
|
|
20230801,122200,1325220500,24300,24300,24300,24300,4
|
|
20230801,122100,1325123300,24250,24250,24250,24250,0
|
|
20230801,122000,1325123300,24250,24250,24250,24250,225
|
|
20230801,121900,1319667050,24250,24250,24250,24250,0
|
|
20230801,121800,1319667050,24250,24250,24250,24250,160
|
|
20230801,121700,1315787050,24250,24250,24250,24250,0
|
|
20230801,121600,1315787050,24250,24250,24250,24250,0
|
|
20230801,121500,1315787050,24250,24250,24250,24250,4
|
|
20230801,121400,1315690050,24250,24250,24250,24250,0
|
|
20230801,121300,1315690050,24250,24250,24250,24250,53
|
|
20230801,121200,1314404800,24250,24300,24300,24250,77
|
|
20230801,121100,1312534250,24300,24300,24300,24300,102
|
|
20230801,121000,1310055650,24350,24350,24350,24350,54
|
|
20230801,120900,1308740750,24300,24300,24300,24300,0
|
|
20230801,120800,1308740750,24300,24300,24300,24300,0
|
|
20230801,120700,1308740750,24300,24300,24300,24300,97
|
|
20230801,120600,1306383650,24300,24300,24300,24300,10
|
|
20230801,120500,1306140650,24300,24300,24300,24300,10
|
|
20230801,120400,1305897650,24300,24300,24300,24300,236
|
|
20230801,120300,1300162850,24250,24250,24250,24250,37
|
|
20230801,120200,1299265600,24250,24250,24250,24250,0
|
|
20230801,120100,1299265600,24250,24250,24250,24250,0
|
|
20230801,120000,1299265600,24250,24250,24250,24250,5
|
|
20230801,115900,1299144350,24250,24250,24250,24250,31
|
|
20230801,115800,1298392600,24300,24300,24300,24300,0
|
|
20230801,115700,1298392600,24300,24300,24300,24300,150
|
|
20230801,115600,1294747600,24350,24350,24350,24350,0
|
|
20230801,115500,1294747600,24350,24350,24350,24350,234
|
|
20230801,115400,1289049700,24350,24350,24350,24350,69
|
|
20230801,115300,1287369550,24350,24350,24350,24350,197
|
|
20230801,115200,1282572600,24400,24500,24500,24400,641
|
|
20230801,115100,1266909050,24500,24500,24500,24500,25
|
|
20230801,115000,1266296550,24500,24450,24500,24450,141
|
|
20230801,114900,1262842250,24450,24450,24450,24450,93
|
|
20230801,114800,1260568400,24350,24350,24350,24350,0
|
|
20230801,114700,1260568400,24350,24350,24350,24350,11
|
|
20230801,114600,1260300550,24400,24400,24400,24400,23
|
|
20230801,114500,1259739350,24400,24400,24400,24400,60
|
|
20230801,114400,1258275350,24350,24350,24350,24350,0
|
|
20230801,114300,1258275350,24350,24350,24350,24350,0
|
|
20230801,114200,1258275350,24350,24350,24350,24350,1
|
|
20230801,114100,1258251000,24350,24350,24350,24350,336
|
|
20230801,114000,1250069400,24350,24350,24350,24350,0
|
|
20230801,113900,1250069400,24350,24350,24350,24350,0
|
|
20230801,113800,1250069400,24350,24350,24350,24350,45
|
|
20230801,113700,1248973650,24350,24300,24350,24300,210
|
|
20230801,113600,1243870150,24300,24250,24300,24250,3
|
|
20230801,113500,1243797300,24250,24150,24250,24150,420
|
|
20230801,113400,1233616300,24200,24200,24200,24200,458
|
|
20230801,113300,1222532700,24200,24200,24200,24200,100
|
|
20230801,113200,1220112700,24150,24150,24150,24150,0
|
|
20230801,113100,1220112700,24150,24150,24150,24150,0
|
|
20230801,113000,1220112700,24150,24150,24150,24150,0
|
|
20230801,112900,1220112700,24150,24150,24150,24150,0
|
|
20230801,112800,1220112700,24150,24150,24150,24150,219
|
|
20230801,112700,1214823850,24150,24150,24150,24150,0
|
|
20230801,112600,1214823850,24150,24150,24150,24150,208
|
|
20230801,112500,1209800650,24100,24100,24100,24100,0
|
|
20230801,112400,1209800650,24100,24100,24100,24100,0
|
|
20230801,112300,1209800650,24100,24100,24100,24100,0
|
|
20230801,112200,1209800650,24100,24100,24100,24100,103
|
|
20230801,112100,1207318350,24100,24100,24100,24100,5
|
|
20230801,112000,1207197850,24100,24100,24100,24100,934
|
|
20230801,111900,1184688450,24150,24150,24150,24150,51
|
|
20230801,111800,1183456800,24150,24150,24150,24150,10
|
|
20230801,111700,1183215300,24150,24200,24200,24150,798
|
|
20230801,111600,1163915600,24250,24250,24250,24250,304
|
|
20230801,111500,1156543600,24250,24250,24250,24250,14
|
|
20230801,111400,1156204100,24300,24300,24300,24300,235
|
|
20230801,111300,1150493600,24350,24300,24350,24300,61
|
|
20230801,111200,1149011100,24300,24300,24300,24300,61
|
|
20230801,111100,1147528800,24300,24300,24300,24300,7
|
|
20230801,111000,1147358700,24300,24350,24350,24300,156
|
|
20230801,110900,1143567600,24400,24400,24400,24400,0
|
|
20230801,110800,1143567600,24400,24400,24400,24400,0
|
|
20230801,110700,1143567600,24400,24350,24400,24250,199
|
|
20230801,110600,1138728350,24350,24400,24500,24350,613
|
|
20230801,110500,1123764800,24300,24300,24300,24300,0
|
|
20230801,110400,1123764800,24300,24300,24300,24300,0
|
|
20230801,110300,1123764800,24300,24300,24300,24300,0
|
|
20230801,110200,1123764800,24300,24300,24300,24300,32
|
|
20230801,110100,1122987200,24250,24250,24250,24250,566
|
|
20230801,110000,1109261700,24200,24150,24200,24150,1018
|
|
20230801,105900,1084626200,24150,24250,24250,24150,2393
|
|
20230801,105800,1026831250,24150,24150,24150,24150,1
|
|
20230801,105700,1026807100,24200,24200,24200,24200,768
|
|
20230801,105600,1008221500,24250,24250,24250,24250,123
|
|
20230801,105500,1005238750,24300,24300,24300,24300,0
|
|
20230801,105400,1005238750,24300,24300,24300,24300,1
|
|
20230801,105300,1005214450,24250,24450,24450,24250,308
|
|
20230801,105200,997698300,24450,24300,24450,24250,261
|
|
20230801,105100,991344300,24300,24300,24300,24300,100
|
|
20230801,105000,988914300,24300,24350,24350,24300,7
|
|
20230801,104900,988743900,24350,24400,24400,24350,92
|
|
20230801,104800,986499300,24450,24450,24450,24450,26
|
|
20230801,104700,985863600,24450,24450,24450,24450,0
|
|
20230801,104600,985863600,24450,24450,24450,24450,87
|
|
20230801,104500,983736450,24450,24450,24450,24450,334
|
|
20230801,104400,975570150,24450,24500,24500,24450,478
|
|
20230801,104300,963864150,24550,24450,24550,24450,1372
|
|
20230801,104200,930258000,24400,24350,24400,24350,145
|
|
20230801,104100,926721850,24400,24350,24400,24350,17
|
|
20230801,104000,926307650,24350,24350,24350,24350,234
|
|
20230801,103900,920609750,24300,24200,24300,24200,2491
|
|
20230801,103800,860248450,24200,24200,24200,24200,0
|
|
20230801,103700,860248450,24200,24200,24200,24200,0
|
|
20230801,103600,860248450,24200,24200,24200,24200,415
|
|
20230801,103500,850205450,24150,24150,24150,24150,0
|
|
20230801,103400,850205450,24150,24150,24150,24150,0
|
|
20230801,103300,850205450,24150,24250,24300,24150,480
|
|
20230801,103200,838589250,24250,24050,24250,24050,720
|
|
20230801,103100,821191600,24050,24000,24050,24000,18
|
|
20230801,103000,820759350,24050,24050,24050,24050,0
|
|
20230801,102900,820759350,24050,24050,24050,24050,9
|
|
20230801,102800,820542900,24000,24000,24000,24000,13
|
|
20230801,102700,820230900,24050,24050,24050,24050,2
|
|
20230801,102600,820182800,24000,24000,24000,24000,3
|
|
20230801,102500,820110800,24050,23950,24050,23950,640
|
|
20230801,102400,804751400,23900,23950,24000,23900,479
|
|
20230801,102300,793259350,24000,24000,24000,24000,3
|
|
20230801,102200,793187350,24000,24000,24000,24000,33
|
|
20230801,102100,792395350,24050,24050,24050,24050,0
|
|
20230801,102000,792395350,24050,24050,24050,24050,8
|
|
20230801,101900,792202950,24050,24050,24050,24050,0
|
|
20230801,101800,792202950,24050,24050,24050,24050,28
|
|
20230801,101700,791529550,24000,24000,24000,24000,22
|
|
20230801,101600,791001550,24000,23900,24000,23900,863
|
|
20230801,101500,770346250,23850,23850,23850,23850,35
|
|
20230801,101400,769511500,23900,23900,23900,23900,0
|
|
20230801,101300,769511500,23900,23850,23900,23850,86
|
|
20230801,101200,767456950,23800,23800,23800,23800,0
|
|
20230801,101100,767456950,23800,23750,23800,23750,28
|
|
20230801,101000,766790600,23750,23700,23750,23700,216
|
|
20230801,100900,761666300,23650,23750,23750,23650,1066
|
|
20230801,100800,736386650,23800,23850,23850,23800,457
|
|
20230801,100700,725509800,23850,23850,23850,23850,421
|
|
20230801,100600,715468950,23900,23900,23900,23900,0
|
|
20230801,100500,715468950,23900,23900,23900,23900,13
|
|
20230801,100400,715158250,23900,23900,23900,23900,0
|
|
20230801,100300,715158250,23900,23950,24000,23900,538
|
|
20230801,100200,702298800,24000,24050,24050,24000,25
|
|
20230801,100100,701698750,23900,23850,23950,23850,426
|
|
20230801,100000,691515250,23850,23900,23900,23850,392
|
|
20230801,095900,682161350,23950,23950,23950,23950,10
|
|
20230801,095800,681921850,23950,23950,23950,23950,31
|
|
20230801,095700,681179400,23950,23950,23950,23950,1
|
|
20230801,095600,681155450,23950,23950,23950,23950,75
|
|
20230801,095500,679359200,23950,23950,23950,23950,20
|
|
20230801,095400,678880200,24050,24050,24050,24050,0
|
|
20230801,095300,678880200,24050,23900,24050,23900,47
|
|
20230801,095200,677754050,23900,24000,24000,23900,425
|
|
20230801,095100,667558700,24000,24050,24050,24000,314
|
|
20230801,095000,660021600,24050,24050,24050,24050,71
|
|
20230801,094900,658314050,24050,24050,24050,24050,91
|
|
20230801,094800,656125500,24100,24100,24100,24100,83
|
|
20230801,094700,654125200,24200,24200,24200,24200,2
|
|
20230801,094600,654076800,24200,24200,24200,24200,1
|
|
20230801,094500,654052600,24100,24150,24200,24100,655
|
|
20230801,094400,638230400,24200,24250,24250,24200,253
|
|
20230801,094300,632107550,24250,24100,24250,24100,1210
|
|
20230801,094200,602829650,24100,24100,24100,24100,0
|
|
20230801,094100,602829650,24100,24100,24200,24100,111
|
|
20230801,094000,600148700,24100,24000,24100,24000,314
|
|
20230801,093900,592601950,23950,23950,23950,23950,24
|
|
20230801,093800,592027150,23850,23850,23850,23800,526
|
|
20230801,093700,579507200,23850,23850,23900,23850,78
|
|
20230801,093600,577646700,23850,23850,23850,23800,173
|
|
20230801,093500,573521700,23800,23750,23800,23750,621
|
|
20230801,093400,558743400,23800,23850,23850,23800,761
|
|
20230801,093300,540618750,23900,24000,24050,23900,966
|
|
20230801,093200,517474800,24050,24050,24050,24050,132
|
|
20230801,093100,514300200,24050,24050,24050,24000,136
|
|
20230801,093000,511029900,24100,24050,24100,24000,248
|
|
20230801,092900,505063550,24100,24150,24150,24050,919
|
|
20230801,092800,482932350,24150,24100,24150,24100,28
|
|
20230801,092700,482257200,24100,24100,24150,24100,174
|
|
20230801,092600,478062950,24100,24150,24150,24100,92
|
|
20230801,092500,475842750,24100,24100,24100,24100,137
|
|
20230801,092400,472541050,24100,24050,24100,24050,41
|
|
20230801,092300,471553200,24050,24050,24050,24000,26
|
|
20230801,092200,470927950,24000,24150,24150,24000,1072
|
|
20230801,092100,445173100,24150,24100,24150,24100,15
|
|
20230801,092000,444811150,24100,24100,24100,24050,118
|
|
20230801,091900,441969300,24050,24150,24150,24050,171
|
|
20230801,091800,437844750,24050,24100,24100,24050,26
|
|
20230801,091700,437218250,24150,24150,24150,24150,0
|
|
20230801,091600,437218250,24150,24000,24150,24000,129
|
|
20230801,091500,434121950,24000,23850,24000,23800,486
|
|
20230801,091400,422522450,23850,24050,24050,23800,1204
|
|
20230801,091300,393621850,24050,24100,24150,24050,662
|
|
20230801,091200,377682400,24100,24250,24300,24100,1039
|
|
20230801,091100,352565750,24250,24300,24300,24250,88
|
|
20230801,091000,350431250,24300,24300,24300,24100,975
|
|
20230801,090900,326805650,24300,24300,24300,24200,235
|
|
20230801,090800,321105400,24150,24350,24350,24150,1770
|
|
20230801,090700,278144200,24350,24350,24350,24350,77
|
|
20230801,090600,276269250,24350,24350,24600,24350,1284
|
|
20230801,090500,244913300,24400,24400,24400,24300,1114
|
|
20230801,090400,217744500,24450,24600,24650,24450,1456
|
|
20230801,090300,182053700,24700,24550,24800,24450,3235
|
|
20230801,090200,102443450,24550,24500,24550,24300,1458
|
|
20230801,090100,66746000,24600,24050,24600,24050,1718
|
|
20230801,090000,25057350,24050,24000,24200,24000,1042
|