710 lines
38 KiB
CSV
710 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,204700,9981586500,24000,24000,24000,24000,1805
|
|
20230809,204600,9981586500,24000,24000,24000,24000,0
|
|
20230809,204500,9981586500,24000,24000,24000,24000,0
|
|
20230809,204400,9981586500,24000,24000,24000,24000,0
|
|
20230809,204300,9981586500,24000,24000,24000,24000,0
|
|
20230809,204200,9981586500,24000,24000,24000,24000,0
|
|
20230809,204100,9981586500,24000,24000,24000,24000,0
|
|
20230809,204000,9981586500,24000,24000,24000,24000,0
|
|
20230809,203900,9981586500,24000,24000,24000,24000,0
|
|
20230809,203800,9981586500,24000,24000,24000,24000,0
|
|
20230809,203700,9981586500,24000,24000,24000,24000,0
|
|
20230809,203600,9981586500,24000,24000,24000,24000,0
|
|
20230809,203500,9981586500,24000,24000,24000,24000,0
|
|
20230809,203400,9981586500,24000,24000,24000,24000,0
|
|
20230809,203300,9981586500,24000,24000,24000,24000,0
|
|
20230809,203200,9981586500,24000,24000,24000,24000,0
|
|
20230809,203100,9981586500,24000,24000,24000,24000,0
|
|
20230809,203000,9981586500,24000,24000,24000,24000,0
|
|
20230809,202900,9981586500,24000,24000,24000,24000,0
|
|
20230809,202800,9981586500,24000,24000,24000,24000,0
|
|
20230809,202700,9981586500,24000,24000,24000,24000,0
|
|
20230809,202600,9981586500,24000,24000,24000,24000,0
|
|
20230809,202500,9981586500,24000,24000,24000,24000,0
|
|
20230809,202400,9981586500,24000,24000,24000,24000,0
|
|
20230809,202300,9981586500,24000,24000,24000,24000,0
|
|
20230809,202200,9981586500,24000,24000,24000,24000,0
|
|
20230809,202100,9981586500,24000,24000,24000,24000,0
|
|
20230809,202000,9981586500,24000,24000,24000,24000,0
|
|
20230809,201900,9981586500,24000,24000,24000,24000,0
|
|
20230809,201800,9981586500,24000,24000,24000,24000,0
|
|
20230809,201700,9981586500,24000,24000,24000,24000,1805
|
|
20230809,201600,9981586500,24000,24000,24000,24000,0
|
|
20230809,201500,9981586500,24000,24000,24000,24000,0
|
|
20230809,201400,9981586500,24000,24000,24000,24000,0
|
|
20230809,201300,9981586500,24000,24000,24000,24000,0
|
|
20230809,201200,9981586500,24000,24000,24000,24000,0
|
|
20230809,201100,9981586500,24000,24000,24000,24000,0
|
|
20230809,201000,9981586500,24000,24000,24000,24000,0
|
|
20230809,200900,9981586500,24000,24000,24000,24000,0
|
|
20230809,200800,9981586500,24000,24000,24000,24000,0
|
|
20230809,200700,9981586500,24000,24000,24000,24000,0
|
|
20230809,200600,9981586500,24000,24000,24000,24000,0
|
|
20230809,200500,9981586500,24000,24000,24000,24000,0
|
|
20230809,200400,9981586500,24000,24000,24000,24000,0
|
|
20230809,200300,9981586500,24000,24000,24000,24000,0
|
|
20230809,200200,9981586500,24000,24000,24000,24000,0
|
|
20230809,200100,9981586500,24000,24000,24000,24000,0
|
|
20230809,200000,9981586500,24000,24000,24000,24000,0
|
|
20230809,195900,9981586500,24000,24000,24000,24000,0
|
|
20230809,195800,9981586500,24000,24000,24000,24000,0
|
|
20230809,195700,9981586500,24000,24000,24000,24000,0
|
|
20230809,195600,9981586500,24000,24000,24000,24000,0
|
|
20230809,195500,9981586500,24000,24000,24000,24000,0
|
|
20230809,195400,9981586500,24000,24000,24000,24000,0
|
|
20230809,195300,9981586500,24000,24000,24000,24000,0
|
|
20230809,195200,9981586500,24000,24000,24000,24000,0
|
|
20230809,195100,9981586500,24000,24000,24000,24000,0
|
|
20230809,195000,9981586500,24000,24000,24000,24000,0
|
|
20230809,194900,9981586500,24000,24000,24000,24000,0
|
|
20230809,194800,9981586500,24000,24000,24000,24000,0
|
|
20230809,194700,9981586500,24000,24000,24000,24000,1805
|
|
20230809,194600,9981586500,24000,24000,24000,24000,0
|
|
20230809,194500,9981586500,24000,24000,24000,24000,0
|
|
20230809,194400,9981586500,24000,24000,24000,24000,0
|
|
20230809,194300,9981586500,24000,24000,24000,24000,0
|
|
20230809,194200,9981586500,24000,24000,24000,24000,0
|
|
20230809,194100,9981586500,24000,24000,24000,24000,0
|
|
20230809,194000,9981586500,24000,24000,24000,24000,0
|
|
20230809,193900,9981586500,24000,24000,24000,24000,0
|
|
20230809,193800,9981586500,24000,24000,24000,24000,0
|
|
20230809,193700,9981586500,24000,24000,24000,24000,0
|
|
20230809,193600,9981586500,24000,24000,24000,24000,0
|
|
20230809,193500,9981586500,24000,24000,24000,24000,0
|
|
20230809,193400,9981586500,24000,24000,24000,24000,0
|
|
20230809,193300,9981586500,24000,24000,24000,24000,0
|
|
20230809,193200,9981586500,24000,24000,24000,24000,0
|
|
20230809,193100,9981586500,24000,24000,24000,24000,0
|
|
20230809,193000,9981586500,24000,24000,24000,24000,0
|
|
20230809,192900,9981586500,24000,24000,24000,24000,0
|
|
20230809,192800,9981586500,24000,24000,24000,24000,0
|
|
20230809,192700,9981586500,24000,24000,24000,24000,0
|
|
20230809,192600,9981586500,24000,24000,24000,24000,0
|
|
20230809,192500,9981586500,24000,24000,24000,24000,0
|
|
20230809,192400,9981586500,24000,24000,24000,24000,0
|
|
20230809,192300,9981586500,24000,24000,24000,24000,0
|
|
20230809,192200,9981586500,24000,24000,24000,24000,0
|
|
20230809,192100,9981586500,24000,24000,24000,24000,0
|
|
20230809,192000,9981586500,24000,24000,24000,24000,0
|
|
20230809,191900,9981586500,24000,24000,24000,24000,0
|
|
20230809,191800,9981586500,24000,24000,24000,24000,0
|
|
20230809,191700,9981586500,24000,24000,24000,24000,1805
|
|
20230809,191600,9981586500,24000,24000,24000,24000,0
|
|
20230809,191500,9981586500,24000,24000,24000,24000,0
|
|
20230809,191400,9981586500,24000,24000,24000,24000,0
|
|
20230809,191300,9981586500,24000,24000,24000,24000,0
|
|
20230809,191200,9981586500,24000,24000,24000,24000,0
|
|
20230809,191100,9981586500,24000,24000,24000,24000,0
|
|
20230809,191000,9981586500,24000,24000,24000,24000,0
|
|
20230809,190900,9981586500,24000,24000,24000,24000,0
|
|
20230809,190800,9981586500,24000,24000,24000,24000,0
|
|
20230809,190700,9981586500,24000,24000,24000,24000,0
|
|
20230809,190600,9981586500,24000,24000,24000,24000,0
|
|
20230809,190500,9981586500,24000,24000,24000,24000,0
|
|
20230809,190400,9981586500,24000,24000,24000,24000,0
|
|
20230809,190300,9981586500,24000,24000,24000,24000,0
|
|
20230809,190200,9981586500,24000,24000,24000,24000,0
|
|
20230809,190100,9981586500,24000,24000,24000,24000,0
|
|
20230809,190000,9981586500,24000,24000,24000,24000,0
|
|
20230809,185900,9981586500,24000,24000,24000,24000,0
|
|
20230809,185800,9981586500,24000,24000,24000,24000,0
|
|
20230809,185700,9981586500,24000,24000,24000,24000,0
|
|
20230809,185600,9981586500,24000,24000,24000,24000,0
|
|
20230809,185500,9981586500,24000,24000,24000,24000,0
|
|
20230809,185400,9981586500,24000,24000,24000,24000,0
|
|
20230809,185300,9981586500,24000,24000,24000,24000,0
|
|
20230809,185200,9981586500,24000,24000,24000,24000,0
|
|
20230809,185100,9981586500,24000,24000,24000,24000,0
|
|
20230809,185000,9981586500,24000,24000,24000,24000,0
|
|
20230809,184900,9981586500,24000,24000,24000,24000,0
|
|
20230809,184800,9981586500,24000,24000,24000,24000,0
|
|
20230809,184700,9981586500,24000,24000,24000,24000,1805
|
|
20230809,184600,9981586500,24000,24000,24000,24000,0
|
|
20230809,184500,9981586500,24000,24000,24000,24000,0
|
|
20230809,184400,9981586500,24000,24000,24000,24000,0
|
|
20230809,184300,9981586500,24000,24000,24000,24000,0
|
|
20230809,184200,9981586500,24000,24000,24000,24000,0
|
|
20230809,184100,9981586500,24000,24000,24000,24000,0
|
|
20230809,184000,9981586500,24000,24000,24000,24000,0
|
|
20230809,183900,9981586500,24000,24000,24000,24000,0
|
|
20230809,183800,9981586500,24000,24000,24000,24000,0
|
|
20230809,183700,9981586500,24000,24000,24000,24000,0
|
|
20230809,183600,9981586500,24000,24000,24000,24000,0
|
|
20230809,183500,9981586500,24000,24000,24000,24000,0
|
|
20230809,183400,9981586500,24000,24000,24000,24000,0
|
|
20230809,183300,9981586500,24000,24000,24000,24000,0
|
|
20230809,183200,9981586500,24000,24000,24000,24000,0
|
|
20230809,183100,9981586500,24000,24000,24000,24000,0
|
|
20230809,183000,9981586500,24000,24000,24000,24000,0
|
|
20230809,182900,9981586500,24000,24000,24000,24000,0
|
|
20230809,182800,9981586500,24000,24000,24000,24000,0
|
|
20230809,182700,9981586500,24000,24000,24000,24000,0
|
|
20230809,182600,9981586500,24000,24000,24000,24000,0
|
|
20230809,182500,9981586500,24000,24000,24000,24000,0
|
|
20230809,182400,9981586500,24000,24000,24000,24000,0
|
|
20230809,182300,9981586500,24000,24000,24000,24000,0
|
|
20230809,182200,9981586500,24000,24000,24000,24000,0
|
|
20230809,182100,9981586500,24000,24000,24000,24000,0
|
|
20230809,182000,9981586500,24000,24000,24000,24000,0
|
|
20230809,181900,9981586500,24000,24000,24000,24000,0
|
|
20230809,181800,9981586500,24000,24000,24000,24000,0
|
|
20230809,181700,9981586500,24000,24000,24000,24000,1805
|
|
20230809,181600,9981586500,24000,24000,24000,24000,0
|
|
20230809,181500,9981586500,24000,24000,24000,24000,0
|
|
20230809,181400,9981586500,24000,24000,24000,24000,0
|
|
20230809,181300,9981586500,24000,24000,24000,24000,0
|
|
20230809,181200,9981586500,24000,24000,24000,24000,0
|
|
20230809,181100,9981586500,24000,24000,24000,24000,0
|
|
20230809,181000,9981586500,24000,24000,24000,24000,0
|
|
20230809,180900,9981586500,24000,24000,24000,24000,0
|
|
20230809,180800,9981586500,24000,24000,24000,24000,0
|
|
20230809,180700,9981586500,24000,24000,24000,24000,0
|
|
20230809,180600,9981586500,24000,24000,24000,24000,0
|
|
20230809,180500,9981586500,24000,24000,24000,24000,0
|
|
20230809,180400,9981586500,24000,24000,24000,24000,0
|
|
20230809,180300,9981586500,24000,24000,24000,24000,0
|
|
20230809,180200,9981586500,24000,24000,24000,24000,0
|
|
20230809,180100,9981586500,24000,24000,24000,24000,0
|
|
20230809,180000,9981586500,24000,24000,24000,24000,0
|
|
20230809,175900,9981586500,24000,24000,24000,24000,0
|
|
20230809,175800,9981586500,24000,24000,24000,24000,0
|
|
20230809,175700,9981586500,24000,24000,24000,24000,0
|
|
20230809,175600,9981586500,24000,24000,24000,24000,0
|
|
20230809,175500,9981586500,24000,24000,24000,24000,0
|
|
20230809,175400,9981586500,24000,24000,24000,24000,0
|
|
20230809,175300,9981586500,24000,24000,24000,24000,0
|
|
20230809,175200,9981586500,24000,24000,24000,24000,0
|
|
20230809,175100,9981586500,24000,24000,24000,24000,0
|
|
20230809,175000,9981586500,24000,24000,24000,24000,0
|
|
20230809,174900,9981586500,24000,24000,24000,24000,0
|
|
20230809,174800,9981586500,24000,24000,24000,24000,0
|
|
20230809,174700,9981586500,24000,24000,24000,24000,1805
|
|
20230809,174600,9981586500,24000,24000,24000,24000,0
|
|
20230809,174500,9981586500,24000,24000,24000,24000,0
|
|
20230809,174400,9981586500,24000,24000,24000,24000,0
|
|
20230809,174300,9981586500,24000,24000,24000,24000,0
|
|
20230809,174200,9981586500,24000,24000,24000,24000,0
|
|
20230809,174100,9981586500,24000,24000,24000,24000,0
|
|
20230809,174000,9981586500,24000,24000,24000,24000,0
|
|
20230809,173900,9981586500,24000,24000,24000,24000,0
|
|
20230809,173800,9981586500,24000,24000,24000,24000,0
|
|
20230809,173700,9981586500,24000,24000,24000,24000,0
|
|
20230809,173600,9981586500,24000,24000,24000,24000,0
|
|
20230809,173500,9981586500,24000,24000,24000,24000,0
|
|
20230809,173400,9981586500,24000,24000,24000,24000,0
|
|
20230809,173300,9981586500,24000,24000,24000,24000,0
|
|
20230809,173200,9981586500,24000,24000,24000,24000,0
|
|
20230809,173100,9981586500,24000,24000,24000,24000,0
|
|
20230809,173000,9981586500,24000,24000,24000,24000,0
|
|
20230809,172900,9981586500,24000,24000,24000,24000,0
|
|
20230809,172800,9981586500,24000,24000,24000,24000,0
|
|
20230809,172700,9981586500,24000,24000,24000,24000,0
|
|
20230809,172600,9981586500,24000,24000,24000,24000,0
|
|
20230809,172500,9981586500,24000,24000,24000,24000,0
|
|
20230809,172400,9981586500,24000,24000,24000,24000,0
|
|
20230809,172300,9981586500,24000,24000,24000,24000,0
|
|
20230809,172200,9981586500,24000,24000,24000,24000,0
|
|
20230809,172100,9981586500,24000,24000,24000,24000,0
|
|
20230809,172000,9981586500,24000,24000,24000,24000,0
|
|
20230809,171900,9981586500,24000,24000,24000,24000,0
|
|
20230809,171800,9981586500,24000,24000,24000,24000,0
|
|
20230809,171700,9981586500,24000,24000,24000,24000,1805
|
|
20230809,171600,9981586500,24000,24000,24000,24000,0
|
|
20230809,171500,9981586500,24000,24000,24000,24000,0
|
|
20230809,171400,9981586500,24000,24000,24000,24000,0
|
|
20230809,171300,9981586500,24000,24000,24000,24000,0
|
|
20230809,171200,9981586500,24000,24000,24000,24000,0
|
|
20230809,171100,9981586500,24000,24000,24000,24000,0
|
|
20230809,171000,9981586500,24000,24000,24000,24000,0
|
|
20230809,170900,9981586500,24000,24000,24000,24000,0
|
|
20230809,170800,9981586500,24000,24000,24000,24000,0
|
|
20230809,170700,9981586500,24000,24000,24000,24000,0
|
|
20230809,170600,9981586500,24000,24000,24000,24000,0
|
|
20230809,170500,9981586500,24000,24000,24000,24000,0
|
|
20230809,170400,9981586500,24000,24000,24000,24000,0
|
|
20230809,170300,9981586500,24000,24000,24000,24000,0
|
|
20230809,170200,9981586500,24000,24000,24000,24000,0
|
|
20230809,170100,9981586500,24000,24000,24000,24000,0
|
|
20230809,170000,9981586500,24000,24000,24000,24000,0
|
|
20230809,165900,9981586500,24000,24000,24000,24000,0
|
|
20230809,165800,9981586500,24000,24000,24000,24000,0
|
|
20230809,165700,9981586500,24000,24000,24000,24000,0
|
|
20230809,165600,9981586500,24000,24000,24000,24000,0
|
|
20230809,165500,9981586500,24000,24000,24000,24000,0
|
|
20230809,165400,9981586500,24000,24000,24000,24000,0
|
|
20230809,165300,9981586500,24000,24000,24000,24000,0
|
|
20230809,165200,9981586500,24000,24000,24000,24000,0
|
|
20230809,165100,9981586500,24000,24000,24000,24000,0
|
|
20230809,165000,9981586500,24000,24000,24000,24000,0
|
|
20230809,164900,9981586500,24000,24000,24000,24000,0
|
|
20230809,164800,9981586500,24000,24000,24000,24000,0
|
|
20230809,164700,9981586500,24000,24000,24000,24000,1805
|
|
20230809,164600,9981586500,24000,24000,24000,24000,0
|
|
20230809,164500,9981586500,24000,24000,24000,24000,0
|
|
20230809,164400,9981586500,24000,24000,24000,24000,0
|
|
20230809,164300,9981586500,24000,24000,24000,24000,0
|
|
20230809,164200,9981586500,24000,24000,24000,24000,0
|
|
20230809,164100,9981586500,24000,24000,24000,24000,0
|
|
20230809,164000,9981586500,24000,24000,24000,24000,0
|
|
20230809,163900,9981586500,24000,24000,24000,24000,0
|
|
20230809,163800,9981586500,24000,24000,24000,24000,0
|
|
20230809,163700,9981586500,24000,24000,24000,24000,0
|
|
20230809,163600,9981586500,24000,24000,24000,24000,0
|
|
20230809,163500,9981586500,24000,24000,24000,24000,0
|
|
20230809,163400,9981586500,24000,24000,24000,24000,0
|
|
20230809,163300,9981586500,24000,24000,24000,24000,0
|
|
20230809,163200,9981586500,24000,24000,24000,24000,0
|
|
20230809,163100,9981586500,24000,24000,24000,24000,0
|
|
20230809,163000,9981586500,24000,24000,24000,24000,0
|
|
20230809,162900,9981586500,24000,24000,24000,24000,0
|
|
20230809,162800,9981586500,24000,24000,24000,24000,0
|
|
20230809,162700,9981586500,24000,24000,24000,24000,0
|
|
20230809,162600,9981586500,24000,24000,24000,24000,0
|
|
20230809,162500,9981586500,24000,24000,24000,24000,0
|
|
20230809,162400,9981586500,24000,24000,24000,24000,0
|
|
20230809,162300,9981586500,24000,24000,24000,24000,0
|
|
20230809,162200,9981586500,24000,24000,24000,24000,0
|
|
20230809,162100,9981586500,24000,24000,24000,24000,0
|
|
20230809,162000,9981586500,24000,24000,24000,24000,0
|
|
20230809,161900,9981586500,24000,24000,24000,24000,0
|
|
20230809,161800,9981586500,24000,24000,24000,24000,0
|
|
20230809,161700,9981586500,24000,24000,24000,24000,1805
|
|
20230809,161600,9981586500,24000,24000,24000,24000,0
|
|
20230809,161500,9981586500,24000,24000,24000,24000,0
|
|
20230809,161400,9981586500,24000,24000,24000,24000,0
|
|
20230809,161300,9981586500,24000,24000,24000,24000,0
|
|
20230809,161200,9981586500,24000,24000,24000,24000,0
|
|
20230809,161100,9981586500,24000,24000,24000,24000,0
|
|
20230809,161000,9981586500,24000,24000,24000,24000,0
|
|
20230809,160900,9981586500,24000,24000,24000,24000,0
|
|
20230809,160800,9981586500,24000,24000,24000,24000,0
|
|
20230809,160700,9981586500,24000,24000,24000,24000,0
|
|
20230809,160600,9981586500,24000,24000,24000,24000,0
|
|
20230809,160500,9981586500,24000,24000,24000,24000,0
|
|
20230809,160400,9981586500,24000,24000,24000,24000,0
|
|
20230809,160300,9981586500,24000,24000,24000,24000,0
|
|
20230809,160200,9981586500,24000,24000,24000,24000,0
|
|
20230809,160100,9981586500,24000,24000,24000,24000,0
|
|
20230809,160000,9981586500,24000,24000,24000,24000,0
|
|
20230809,155900,9981586500,24000,24000,24000,24000,0
|
|
20230809,155800,9981586500,24000,24000,24000,24000,0
|
|
20230809,155700,9981586500,24000,24000,24000,24000,0
|
|
20230809,155600,9981586500,24000,24000,24000,24000,0
|
|
20230809,155500,9981586500,24000,24000,24000,24000,0
|
|
20230809,155400,9981586500,24000,24000,24000,24000,0
|
|
20230809,155300,9981586500,24000,24000,24000,24000,0
|
|
20230809,155200,9981586500,24000,24000,24000,24000,0
|
|
20230809,155100,9981586500,24000,24000,24000,24000,0
|
|
20230809,155000,9981586500,24000,24000,24000,24000,0
|
|
20230809,154900,9981586500,24000,24000,24000,24000,0
|
|
20230809,154800,9981586500,24000,24000,24000,24000,0
|
|
20230809,154700,9981586500,24000,24000,24000,24000,1805
|
|
20230809,154600,9981586500,24000,24000,24000,24000,0
|
|
20230809,154500,9981586500,24000,24000,24000,24000,0
|
|
20230809,154400,9981586500,24000,24000,24000,24000,0
|
|
20230809,154300,9981586500,24000,24000,24000,24000,0
|
|
20230809,154200,9981586500,24000,24000,24000,24000,0
|
|
20230809,154100,9981586500,24000,24000,24000,24000,0
|
|
20230809,154000,9981586500,24000,24000,24000,24000,0
|
|
20230809,153900,9981586500,24000,24000,24000,24000,0
|
|
20230809,153800,9981586500,24000,24000,24000,24000,0
|
|
20230809,153700,9981586500,24000,24000,24000,24000,0
|
|
20230809,153600,9981586500,24000,24000,24000,24000,0
|
|
20230809,153500,9981586500,24000,24000,24000,24000,0
|
|
20230809,153400,9981586500,24000,24000,24000,24000,0
|
|
20230809,153300,9981586500,24000,24000,24000,24000,0
|
|
20230809,153200,9981586500,24000,24000,24000,24000,0
|
|
20230809,153100,9981586500,24000,24000,24000,24000,0
|
|
20230809,153000,9981586500,24000,24000,24000,24000,1805
|
|
20230809,152900,9938266500,24100,24100,24100,24100,0
|
|
20230809,152800,9938266500,24100,24100,24100,24100,0
|
|
20230809,152700,9938266500,24100,24100,24100,24100,0
|
|
20230809,152600,9938266500,24100,24100,24100,24100,0
|
|
20230809,152500,9938266500,24100,24100,24100,24100,0
|
|
20230809,152400,9938266500,24100,24100,24100,24100,0
|
|
20230809,152300,9938266500,24100,24100,24100,24100,0
|
|
20230809,152200,9938266500,24100,24100,24100,24100,0
|
|
20230809,152100,9938266500,24100,24100,24100,24100,0
|
|
20230809,152000,9938266500,24100,24100,24100,24100,0
|
|
20230809,151900,9938266500,24100,24000,24300,23500,3814
|
|
20230809,151800,9847388650,24000,24650,24650,24000,4241
|
|
20230809,151700,9745386100,24650,24650,24700,24350,1271
|
|
20230809,151600,9714266750,24650,24600,24650,24600,819
|
|
20230809,151500,9694088100,24650,24550,24700,24550,1739
|
|
20230809,151400,9651289600,24550,24700,24750,24350,1696
|
|
20230809,151300,9609462850,24700,24650,24700,24650,1855
|
|
20230809,151200,9563679150,24700,24750,24750,24550,1378
|
|
20230809,151100,9529685800,24750,24750,24800,24700,2184
|
|
20230809,151000,9475552750,24750,24500,24800,24500,3395
|
|
20230809,150900,9391902150,24550,24550,24550,24450,1383
|
|
20230809,150800,9357981600,24550,24550,24600,24500,659
|
|
20230809,150700,9341796300,24550,24400,24550,24400,1029
|
|
20230809,150600,9316600400,24450,24450,24450,24400,1155
|
|
20230809,150500,9288380150,24450,24400,24500,24400,2229
|
|
20230809,150400,9233861600,24350,24350,24400,24300,1794
|
|
20230809,150300,9190153850,24300,24300,24350,24300,930
|
|
20230809,150200,9167554250,24300,24200,24300,24150,1005
|
|
20230809,150100,9143178900,24150,24150,24150,24050,913
|
|
20230809,150000,9121152100,24150,24050,24200,24050,868
|
|
20230809,145900,9100201200,24000,24100,24150,23950,1309
|
|
20230809,145800,9068682700,24050,24150,24150,24050,1684
|
|
20230809,145700,9028099850,24050,23600,24150,23600,4541
|
|
20230809,145600,8918983100,23600,23500,23700,23500,2352
|
|
20230809,145500,8863556150,23450,23450,23450,23450,225
|
|
20230809,145400,8858279900,23500,23500,23500,23500,331
|
|
20230809,145300,8850501400,23500,23600,23600,23500,456
|
|
20230809,145200,8839759000,23650,23650,23700,23600,1659
|
|
20230809,145100,8800501900,23700,23650,23700,23650,827
|
|
20230809,145000,8780935100,23600,23550,23650,23550,1161
|
|
20230809,144900,8753576100,23700,23500,23700,23450,2032
|
|
20230809,144800,8705786650,23500,23500,23500,23450,1445
|
|
20230809,144700,8671863350,23500,23450,23500,23450,370
|
|
20230809,144600,8663173650,23450,23450,23500,23450,2115
|
|
20230809,144500,8613521700,23450,23400,23450,23400,1007
|
|
20230809,144400,8589915050,23450,23400,23450,23350,497
|
|
20230809,144300,8578291550,23400,23450,23500,23400,189
|
|
20230809,144200,8573861650,23500,23550,23600,23400,1174
|
|
20230809,144100,8546322750,23550,23450,23550,23400,1323
|
|
20230809,144000,8515262950,23500,23500,23500,23400,833
|
|
20230809,143900,8495716700,23500,23500,23650,23500,5803
|
|
20230809,143800,8359282300,23500,23550,23550,23450,1750
|
|
20230809,143700,8318156950,23550,23700,23700,23550,1023
|
|
20230809,143600,8294003850,23700,23700,23700,23650,234
|
|
20230809,143500,8288466950,23700,23800,23800,23700,1379
|
|
20230809,143400,8255719150,23850,23850,23850,23850,1
|
|
20230809,143300,8255695300,23800,23850,23850,23800,844
|
|
20230809,143200,8235589400,23800,23800,23850,23800,1365
|
|
20230809,143100,8203042700,23850,23850,23850,23850,475
|
|
20230809,143000,8191713950,23800,23750,23800,23750,677
|
|
20230809,142900,8175605350,23750,23850,23850,23750,90
|
|
20230809,142800,8173460600,23850,23800,23850,23800,180
|
|
20230809,142700,8169171100,23800,23800,23800,23800,2
|
|
20230809,142600,8169123500,23800,23800,23800,23800,69
|
|
20230809,142500,8167481300,23850,23800,23850,23800,140
|
|
20230809,142400,8164148800,23750,23750,23750,23750,212
|
|
20230809,142300,8159113800,23650,23700,23700,23650,380
|
|
20230809,142200,8150112800,23700,23800,23800,23700,1337
|
|
20230809,142100,8118360100,23800,23800,23800,23800,150
|
|
20230809,142000,8114790100,23800,23850,23850,23800,104
|
|
20230809,141900,8112313200,23800,23800,23800,23800,71
|
|
20230809,141800,8110623400,23800,23900,23950,23800,430
|
|
20230809,141700,8100367650,23800,23850,23850,23800,883
|
|
20230809,141600,8079345400,23900,23850,23900,23850,304
|
|
20230809,141500,8072083300,23900,23850,23900,23850,265
|
|
20230809,141400,8065759800,23850,23850,23850,23800,671
|
|
20230809,141300,8049782350,23850,23850,23850,23850,112
|
|
20230809,141200,8047111150,23800,23800,23800,23800,73
|
|
20230809,141100,8045373750,23850,23800,23850,23800,68
|
|
20230809,141000,8043754900,23800,23850,23850,23800,572
|
|
20230809,140900,8030140800,23800,23900,23900,23800,455
|
|
20230809,140800,8019297550,23850,23850,23850,23850,0
|
|
20230809,140700,8019297550,23850,23850,23850,23850,73
|
|
20230809,140600,8017556500,23850,23850,23850,23850,123
|
|
20230809,140500,8014622950,23850,23850,23850,23850,0
|
|
20230809,140400,8014622950,23850,23900,23900,23850,1065
|
|
20230809,140300,7989217700,23900,23950,23950,23900,317
|
|
20230809,140200,7981637050,24000,23900,24000,23850,221
|
|
20230809,140100,7976354800,24000,24000,24000,23950,1455
|
|
20230809,140000,7941484550,24000,24100,24100,24000,989
|
|
20230809,135900,7917740350,24050,24050,24050,24000,174
|
|
20230809,135800,7913559150,24050,24000,24050,24000,360
|
|
20230809,135700,7904916500,23950,23950,23950,23950,71
|
|
20230809,135600,7903216050,23950,23950,23950,23950,170
|
|
20230809,135500,7899144550,23950,23950,23950,23950,0
|
|
20230809,135400,7899144550,23950,23950,24000,23950,107
|
|
20230809,135300,7896581850,23950,23900,23950,23850,301
|
|
20230809,135200,7889392900,23850,23850,23900,23850,333
|
|
20230809,135100,7881436950,23850,23850,23850,23800,422
|
|
20230809,135000,7871375800,23850,23850,23850,23800,570
|
|
20230809,134900,7857796000,23850,23850,23850,23850,1
|
|
20230809,134800,7857772150,23800,23800,23800,23800,70
|
|
20230809,134700,7856106150,23800,23950,23950,23800,287
|
|
20230809,134600,7849258150,23950,24000,24000,23950,68
|
|
20230809,134500,7847628650,24000,24000,24000,24000,23
|
|
20230809,134400,7847076650,24000,24000,24000,24000,100
|
|
20230809,134300,7844676650,24000,24050,24050,23950,1055
|
|
20230809,134200,7819359250,24050,24050,24050,24050,70
|
|
20230809,134100,7817675750,24100,24050,24100,24050,50
|
|
20230809,134000,7816472650,24000,24000,24000,23950,112
|
|
20230809,133900,7813788200,24000,24100,24100,24000,180
|
|
20230809,133800,7809455300,24100,24000,24100,24000,310
|
|
20230809,133700,7802005500,23950,24050,24100,23950,114
|
|
20230809,133600,7799264750,24050,23850,24050,23850,12
|
|
20230809,133500,7798978200,23850,24150,24150,23700,839
|
|
20230809,133400,7778931000,24150,24100,24200,24100,182
|
|
20230809,133300,7774534400,24250,24000,24250,24000,665
|
|
20230809,133200,7758482250,24050,24000,24050,24000,19
|
|
20230809,133100,7758026200,24000,23900,24000,23750,480
|
|
20230809,133000,7746541150,23900,23650,23900,23650,967
|
|
20230809,132900,7723609900,23700,23600,23950,23600,2022
|
|
20230809,132800,7675593250,23600,23350,23600,23300,3158
|
|
20230809,132700,7601706650,23450,23700,23700,23350,5540
|
|
20230809,132600,7471302900,23750,23850,23850,23750,1678
|
|
20230809,132500,7431387950,23800,23850,23850,23750,4636
|
|
20230809,132400,7321035900,23800,23850,23850,23750,2883
|
|
20230809,132300,7252431300,23850,23850,23900,23850,1009
|
|
20230809,132200,7228363900,23850,23850,23900,23800,2153
|
|
20230809,132100,7177065600,23950,23850,24300,23850,1778
|
|
20230809,132000,7134505900,23850,24000,24000,23850,795
|
|
20230809,131900,7115470650,24000,24100,24150,23950,2628
|
|
20230809,131800,7052355200,24150,24150,24250,24150,2202
|
|
20230809,131700,6999145300,24150,24350,24350,24150,3864
|
|
20230809,131600,6905351400,24350,24450,24450,24350,1106
|
|
20230809,131500,6878369400,24450,24550,24550,24450,1040
|
|
20230809,131400,6852892500,24500,24500,24500,24500,0
|
|
20230809,131300,6852892500,24500,24500,24550,24500,2004
|
|
20230809,131200,6803791050,24500,24650,24650,24500,1066
|
|
20230809,131100,6777572250,24700,24650,24700,24550,2432
|
|
20230809,131000,6717763800,24700,24700,24700,24700,82
|
|
20230809,130900,6715738400,24650,24650,24650,24650,0
|
|
20230809,130800,6715738400,24650,24650,24650,24650,246
|
|
20230809,130700,6709674500,24650,24650,24650,24650,70
|
|
20230809,130600,6707949000,24600,24600,24600,24600,168
|
|
20230809,130500,6703816200,24600,24650,24650,24600,607
|
|
20230809,130400,6688881150,24650,24650,24650,24650,321
|
|
20230809,130300,6680968500,24650,24650,24650,24650,0
|
|
20230809,130200,6680968500,24650,24750,24750,24650,507
|
|
20230809,130100,6668439250,24750,24800,24800,24750,500
|
|
20230809,130000,6656058100,24750,24650,24750,24650,447
|
|
20230809,125900,6645003350,24650,24700,24750,24650,378
|
|
20230809,125800,6635668500,24700,24650,24700,24650,145
|
|
20230809,125700,6632089250,24750,24750,24750,24750,40
|
|
20230809,125600,6631099250,24650,24750,24750,24650,24
|
|
20230809,125500,6630507450,24750,24750,24750,24750,19
|
|
20230809,125400,6630037200,24750,24750,24750,24750,11
|
|
20230809,125300,6629764950,24750,24700,24750,24650,44
|
|
20230809,125200,6628677450,24650,24650,24650,24650,310
|
|
20230809,125100,6621035950,24650,24650,24650,24650,229
|
|
20230809,125000,6615391100,24600,24600,24600,24600,117
|
|
20230809,124900,6612512900,24600,24600,24600,24600,5
|
|
20230809,124800,6612389900,24600,24600,24600,24600,92
|
|
20230809,124700,6610126700,24600,24600,24600,24600,2
|
|
20230809,124600,6610077500,24650,24650,24650,24650,0
|
|
20230809,124500,6610077500,24650,24650,24650,24650,1
|
|
20230809,124400,6610052850,24550,24550,24550,24550,70
|
|
20230809,124300,6608334350,24550,24550,24550,24550,10
|
|
20230809,124200,6608088850,24550,24550,24550,24550,42
|
|
20230809,124100,6607057750,24650,24650,24650,24650,361
|
|
20230809,124000,6598159100,24700,24700,24700,24700,180
|
|
20230809,123900,6593713100,24650,24650,24650,24650,0
|
|
20230809,123800,6593713100,24650,24650,24650,24650,384
|
|
20230809,123700,6584247500,24550,24550,24550,24550,50
|
|
20230809,123600,6583020000,24550,24550,24550,24550,0
|
|
20230809,123500,6583020000,24550,24550,24650,24550,757
|
|
20230809,123400,6564383800,24550,24550,24550,24550,5
|
|
20230809,123300,6564261050,24550,24550,24600,24550,286
|
|
20230809,123200,6557238550,24550,24500,24550,24500,166
|
|
20230809,123100,6553163550,24450,24500,24500,24450,23
|
|
20230809,123000,6552600300,24500,24500,24500,24500,0
|
|
20230809,122900,6552600300,24500,24500,24500,24500,1
|
|
20230809,122800,6552575800,24550,24550,24550,24550,0
|
|
20230809,122700,6552575800,24550,24550,24550,24550,0
|
|
20230809,122600,6552575800,24550,24550,24550,24550,1
|
|
20230809,122500,6552551250,24550,24550,24550,24550,8
|
|
20230809,122400,6552354850,24550,24550,24550,24550,1
|
|
20230809,122300,6552330300,24400,24400,24400,24400,0
|
|
20230809,122200,6552330300,24400,24550,24550,24400,188
|
|
20230809,122100,6547739650,24550,24500,24550,24400,84
|
|
20230809,122000,6545683250,24450,24450,24450,24450,0
|
|
20230809,121900,6545683250,24450,24500,24500,24450,794
|
|
20230809,121800,6526246800,24500,24500,24500,24500,568
|
|
20230809,121700,6512330800,24500,24500,24500,24500,1
|
|
20230809,121600,6512306300,24550,24550,24550,24550,25
|
|
20230809,121500,6511692550,24550,24550,24550,24550,0
|
|
20230809,121400,6511692550,24550,24550,24550,24550,412
|
|
20230809,121300,6501577950,24600,24600,24600,24600,0
|
|
20230809,121200,6501577950,24600,24550,24600,24550,121
|
|
20230809,121100,6498607350,24550,24550,24550,24550,11
|
|
20230809,121000,6498337300,24550,24550,24550,24550,0
|
|
20230809,120900,6498337300,24550,24550,24550,24550,18
|
|
20230809,120800,6497895400,24600,24600,24600,24600,0
|
|
20230809,120700,6497895400,24600,24600,24600,24600,152
|
|
20230809,120600,6494156200,24600,24600,24600,24600,1
|
|
20230809,120500,6494131600,24550,24550,24550,24550,0
|
|
20230809,120400,6494131600,24550,24550,24550,24550,51
|
|
20230809,120300,6492879550,24600,24650,24650,24450,72
|
|
20230809,120200,6491113350,24650,24650,24650,24650,49
|
|
20230809,120100,6489905500,24600,24800,24800,24600,1546
|
|
20230809,120000,6451724400,24800,24700,24800,24700,557
|
|
20230809,115900,6437930400,24800,24600,24800,24600,1221
|
|
20230809,115800,6407799100,24550,24450,24550,24450,1614
|
|
20230809,115700,6368236200,24450,24400,24450,24400,188
|
|
20230809,115600,6363648800,24400,24400,24400,24400,205
|
|
20230809,115500,6358646800,24400,24350,24400,24350,217
|
|
20230809,115400,6353354300,24350,24350,24400,24350,1302
|
|
20230809,115300,6321650350,24350,24400,24400,24350,996
|
|
20230809,115200,6297396150,24450,24450,24450,24450,1
|
|
20230809,115100,6297371700,24400,24500,24500,24400,969
|
|
20230809,115000,6273720050,24500,24500,24500,24500,85
|
|
20230809,114900,6271637550,24550,24550,24550,24550,0
|
|
20230809,114800,6271637550,24550,24450,24550,24450,15
|
|
20230809,114700,6271270700,24450,24500,24500,24450,304
|
|
20230809,114600,6263824200,24500,24500,24500,24500,84
|
|
20230809,114500,6261766200,24600,24600,24600,24600,6
|
|
20230809,114400,6261618600,24500,24500,24500,24500,405
|
|
20230809,114300,6251696100,24600,24600,24600,24500,394
|
|
20230809,114200,6242035900,24550,24600,24600,24550,423
|
|
20230809,114100,6231650050,24650,24600,24650,24600,141
|
|
20230809,114000,6228181300,24600,24700,24700,24600,415
|
|
20230809,113900,6217949600,24800,24850,24850,24800,123
|
|
20230809,113800,6214894750,24850,24800,24850,24700,451
|
|
20230809,113700,6203712450,24800,24750,24800,24750,35
|
|
20230809,113600,6202844800,24800,24750,24800,24750,89
|
|
20230809,113500,6200640750,24700,24700,24700,24700,150
|
|
20230809,113400,6196935750,24650,24650,24650,24650,54
|
|
20230809,113300,6195604650,24650,24550,24650,24500,116
|
|
20230809,113200,6192759000,24500,24650,24650,24500,336
|
|
20230809,113100,6184519750,24650,24650,24650,24650,211
|
|
20230809,113000,6179318600,24600,24600,24600,24600,33
|
|
20230809,112900,6178506800,24500,24650,24650,24500,268
|
|
20230809,112800,6171937650,24650,24500,24650,24500,8
|
|
20230809,112700,6171740900,24500,24600,24600,24500,3293
|
|
20230809,112600,6090969450,24600,24650,24700,24600,732
|
|
20230809,112500,6072926100,24700,24750,24800,24700,1484
|
|
20230809,112400,6036243400,24800,24800,24800,24800,171
|
|
20230809,112300,6032002600,24750,24750,24800,24750,218
|
|
20230809,112200,6026598700,24800,24800,24800,24800,57
|
|
20230809,112100,6025185100,24800,24800,24800,24750,162
|
|
20230809,112000,6021167900,24800,24700,24800,24700,392
|
|
20230809,111900,6011465750,24750,24750,24750,24700,130
|
|
20230809,111800,6008248300,24750,24750,24750,24700,52
|
|
20230809,111700,6006961900,24750,24800,24800,24750,548
|
|
20230809,111600,5993395300,24800,24900,24950,24800,195
|
|
20230809,111500,5988535550,24900,24850,24900,24800,35
|
|
20230809,111400,5987666200,24800,24800,24800,24800,54
|
|
20230809,111300,5986327000,24800,24800,24800,24800,24
|
|
20230809,111200,5985731800,24700,24800,24800,24700,222
|
|
20230809,111100,5980230950,24950,24800,24950,24700,4137
|
|
20230809,111000,5877889450,24800,24900,25000,24800,2098
|
|
20230809,110900,5825771400,24900,25050,25050,24900,145
|
|
20230809,110800,5822153150,25050,25050,25100,25000,123
|
|
20230809,110700,5819072600,25100,25100,25100,25100,0
|
|
20230809,110600,5819072600,25100,25050,25100,25000,146
|
|
20230809,110500,5815419800,25150,24950,25150,24900,2777
|
|
20230809,110400,5745844550,25000,25050,25050,25000,2098
|
|
20230809,110300,5693387050,25050,25150,25150,25050,558
|
|
20230809,110200,5679391550,25200,25200,25200,25200,60
|
|
20230809,110100,5677879550,25150,25200,25250,25150,256
|
|
20230809,110000,5671423400,25250,25250,25250,25200,539
|
|
20230809,105900,5657815400,25250,25250,25250,25150,784
|
|
20230809,105800,5638039800,25200,25150,25200,25150,539
|
|
20230809,105700,5624461400,25150,25100,25150,25050,1534
|
|
20230809,105600,5585984350,25100,25300,25300,25100,4803
|
|
20230809,105500,5465052700,25250,25250,25300,25250,469
|
|
20230809,105400,5453199300,25250,25300,25300,25250,182
|
|
20230809,105300,5448603700,25250,25250,25250,25250,62
|
|
20230809,105200,5447038200,25250,25300,25350,25250,439
|
|
20230809,105100,5435933500,25250,25300,25400,25250,862
|
|
20230809,105000,5414137750,25300,25400,25400,25300,1056
|
|
20230809,104900,5387408700,25400,25450,25450,25400,134
|
|
20230809,104800,5384003950,25450,25450,25450,25450,101
|
|
20230809,104700,5381433500,25400,25400,25400,25400,411
|
|
20230809,104600,5370994100,25400,25400,25400,25400,882
|
|
20230809,104500,5348591300,25400,25350,25400,25350,186
|
|
20230809,104400,5343868200,25350,25350,25350,25350,12
|
|
20230809,104300,5343564000,25350,25300,25350,25300,1016
|
|
20230809,104200,5317832500,25200,25200,25200,25150,1605
|
|
20230809,104100,5277413600,25200,25200,25200,25200,1048
|
|
20230809,104000,5251004000,25150,25300,25400,25150,2134
|
|
20230809,103900,5197139150,25400,25400,25400,25300,267
|
|
20230809,103800,5190371000,25350,25550,25550,25350,1684
|
|
20230809,103700,5147540950,25550,25450,25600,25450,1236
|
|
20230809,103600,5115974950,25450,25200,25550,25200,4046
|
|
20230809,103500,5013261700,25200,25300,25300,25200,1656
|
|
20230809,103400,4971451200,25300,25350,25400,25300,1635
|
|
20230809,103300,4930020900,25400,25450,25500,25350,2828
|
|
20230809,103200,4858178950,25350,25250,25450,25250,758
|
|
20230809,103100,4838971600,25250,25300,25450,25150,1735
|
|
20230809,103000,4795191000,25300,25500,25500,25300,1529
|
|
20230809,102900,4756428100,25400,25450,25550,25350,2521
|
|
20230809,102800,4692228450,25500,25600,25600,25400,2468
|
|
20230809,102700,4629378300,25600,25400,25700,25350,17855
|
|
20230809,102600,4173044850,25400,25300,25400,25250,5427
|
|
20230809,102500,4035517500,25250,25200,25300,25150,2776
|
|
20230809,102400,3965421350,25200,25250,25300,25100,822
|
|
20230809,102300,3944724400,25300,25300,25400,25200,2549
|
|
20230809,102200,3880199650,25300,25150,25700,25150,23353
|
|
20230809,102100,3286514200,25150,25000,25200,25000,5774
|
|
20230809,102000,3141517150,25000,25050,25050,25000,300
|
|
20230809,101900,3134014250,25050,25000,25050,24900,1481
|
|
20230809,101800,3097013800,25050,25050,25100,25000,818
|
|
20230809,101700,3076543050,25100,25100,25100,25050,613
|
|
20230809,101600,3061176300,25100,24850,25100,24850,15241
|
|
20230809,101500,2679918650,24850,24800,24850,24800,214
|
|
20230809,101400,2674601450,24850,24800,24850,24700,786
|
|
20230809,101300,2655076500,24850,24850,24850,24850,605
|
|
20230809,101200,2640042250,24850,24800,24850,24800,206
|
|
20230809,101100,2634923200,24850,24850,24850,24850,18
|
|
20230809,101000,2634475900,24900,24500,24900,24500,2553
|
|
20230809,100900,2571198550,24550,24550,24550,24550,720
|
|
20230809,100800,2553522550,24550,24600,24600,24550,225
|
|
20230809,100700,2547987950,24550,24600,24750,24550,371
|
|
20230809,100600,2538866250,24650,24550,24650,24550,1897
|
|
20230809,100500,2492206850,24500,24500,24500,24500,301
|
|
20230809,100400,2484832350,24500,24550,24550,24500,332
|
|
20230809,100300,2476696700,24550,24600,24600,24550,301
|
|
20230809,100200,2469296850,24600,24550,24600,24550,90
|
|
20230809,100100,2467085600,24600,24600,24600,24600,79
|
|
20230809,100000,2465142200,24600,24600,24600,24550,4
|
|
20230809,095900,2465043900,24600,24600,24600,24600,422
|
|
20230809,095800,2454662700,24600,24600,24600,24600,44
|
|
20230809,095700,2453580300,24550,24500,24550,24500,153
|
|
20230809,095600,2449827450,24500,24550,24550,24500,92
|
|
20230809,095500,2447571700,24550,24500,24550,24450,1426
|
|
20230809,095400,2412634300,24450,24500,24500,24400,1005
|
|
20230809,095300,2388021900,24350,24550,24550,24350,19
|
|
20230809,095200,2387557350,24350,24600,24600,24300,927
|
|
20230809,095100,2364970600,24500,24800,24800,24500,1443
|
|
20230809,095000,2329472850,24800,24900,24950,24650,4245
|
|
20230809,094900,2224153800,24900,24950,24950,24800,2617
|
|
20230809,094800,2159162900,24950,24850,24950,24850,2962
|
|
20230809,094700,2085368750,24850,24850,24900,24850,670
|
|
20230809,094600,2068718850,24850,24850,24900,24800,854
|
|
20230809,094500,2047498650,24850,24900,24900,24800,788
|
|
20230809,094400,2027949150,24950,24900,25000,24800,2720
|
|
20230809,094300,1960182400,24950,24800,25000,24750,6630
|
|
20230809,094200,1795032300,24750,24650,24800,24600,4062
|
|
20230809,094100,1694642150,24650,24500,24650,24500,529
|
|
20230809,094000,1681630900,24500,24550,24550,24500,162
|
|
20230809,093900,1677656850,24600,24650,24650,24600,44
|
|
20230809,093800,1676574250,24650,24650,24650,24650,318
|
|
20230809,093700,1668735550,24650,24600,24650,24600,401
|
|
20230809,093600,1658851950,24650,24500,24650,24500,3387
|
|
20230809,093500,1575687200,24500,24300,24500,24250,8040
|
|
20230809,093400,1379192800,24300,24300,24300,24300,2
|
|
20230809,093300,1379144200,24300,24300,24300,24300,227
|
|
20230809,093200,1373628100,24300,24300,24300,24300,2
|
|
20230809,093100,1373579500,24300,24450,24450,24300,380
|
|
20230809,093000,1364331150,24400,24350,24400,24300,578
|
|
20230809,092900,1350243000,24350,24300,24350,24300,661
|
|
20230809,092800,1334165200,24400,24300,24400,24300,1117
|
|
20230809,092700,1307017500,24350,24350,24350,24300,1011
|
|
20230809,092600,1282399750,24350,24350,24350,24300,676
|
|
20230809,092500,1265956350,24350,24450,24500,24350,2269
|
|
20230809,092400,1210649400,24450,24500,24500,24450,102
|
|
20230809,092300,1208155100,24450,24600,24600,24450,156
|
|
20230809,092200,1204318200,24700,24700,24800,24600,1924
|
|
20230809,092100,1156741150,24700,24450,24700,24450,2074
|
|
20230809,092000,1105663000,24350,24400,24400,24350,698
|
|
20230809,091900,1088635750,24500,24400,24500,24400,1132
|
|
20230809,091800,1060966150,24400,24350,24400,24300,614
|
|
20230809,091700,1046001400,24300,24550,24550,24300,4586
|
|
20230809,091600,933953050,24550,24650,24650,24550,1526
|
|
20230809,091500,896420200,24650,24500,24700,24500,2112
|
|
20230809,091400,844522050,24550,24500,24600,24500,1001
|
|
20230809,091300,819934150,24500,24550,24750,24500,1569
|
|
20230809,091200,781209600,24600,24600,24600,24250,2423
|
|
20230809,091100,721780150,24600,24550,24700,24450,3483
|
|
20230809,091000,636103950,24550,24350,24650,24350,1831
|
|
20230809,090900,591243400,24300,24300,24400,24300,1769
|
|
20230809,090800,548199450,24350,24300,24400,24300,1097
|
|
20230809,090700,521489450,24300,24550,24600,24300,2160
|
|
20230809,090600,468732350,24550,24200,24600,24200,4294
|
|
20230809,090500,363803150,24200,24150,24200,24100,2670
|
|
20230809,090400,299342350,24150,24000,24200,24000,573
|
|
20230809,090300,285568700,23950,24200,24200,23950,1410
|
|
20230809,090200,251657750,24450,23750,24450,23750,5141
|
|
20230809,090100,128299150,23800,24000,24000,23750,2026
|
|
20230809,090000,79834500,24000,23550,24050,23550,3348
|