713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,205000,4253508900,23700,23700,23700,23700,2282
|
|
20230822,204900,4253508900,23700,23700,23700,23700,0
|
|
20230822,204800,4253508900,23700,23700,23700,23700,0
|
|
20230822,204700,4253508900,23700,23700,23700,23700,0
|
|
20230822,204600,4253508900,23700,23700,23700,23700,0
|
|
20230822,204500,4253508900,23700,23700,23700,23700,0
|
|
20230822,204400,4253508900,23700,23700,23700,23700,0
|
|
20230822,204300,4253508900,23700,23700,23700,23700,0
|
|
20230822,204200,4253508900,23700,23700,23700,23700,0
|
|
20230822,204100,4253508900,23700,23700,23700,23700,0
|
|
20230822,204000,4253508900,23700,23700,23700,23700,0
|
|
20230822,203900,4253508900,23700,23700,23700,23700,0
|
|
20230822,203800,4253508900,23700,23700,23700,23700,0
|
|
20230822,203700,4253508900,23700,23700,23700,23700,0
|
|
20230822,203600,4253508900,23700,23700,23700,23700,0
|
|
20230822,203500,4253508900,23700,23700,23700,23700,0
|
|
20230822,203400,4253508900,23700,23700,23700,23700,0
|
|
20230822,203300,4253508900,23700,23700,23700,23700,0
|
|
20230822,203200,4253508900,23700,23700,23700,23700,0
|
|
20230822,203100,4253508900,23700,23700,23700,23700,0
|
|
20230822,203000,4253508900,23700,23700,23700,23700,0
|
|
20230822,202900,4253508900,23700,23700,23700,23700,0
|
|
20230822,202800,4253508900,23700,23700,23700,23700,0
|
|
20230822,202700,4253508900,23700,23700,23700,23700,0
|
|
20230822,202600,4253508900,23700,23700,23700,23700,0
|
|
20230822,202500,4253508900,23700,23700,23700,23700,0
|
|
20230822,202400,4253508900,23700,23700,23700,23700,0
|
|
20230822,202300,4253508900,23700,23700,23700,23700,0
|
|
20230822,202200,4253508900,23700,23700,23700,23700,0
|
|
20230822,202100,4253508900,23700,23700,23700,23700,0
|
|
20230822,202000,4253508900,23700,23700,23700,23700,2282
|
|
20230822,201900,4253508900,23700,23700,23700,23700,0
|
|
20230822,201800,4253508900,23700,23700,23700,23700,0
|
|
20230822,201700,4253508900,23700,23700,23700,23700,0
|
|
20230822,201600,4253508900,23700,23700,23700,23700,0
|
|
20230822,201500,4253508900,23700,23700,23700,23700,0
|
|
20230822,201400,4253508900,23700,23700,23700,23700,0
|
|
20230822,201300,4253508900,23700,23700,23700,23700,0
|
|
20230822,201200,4253508900,23700,23700,23700,23700,0
|
|
20230822,201100,4253508900,23700,23700,23700,23700,0
|
|
20230822,201000,4253508900,23700,23700,23700,23700,0
|
|
20230822,200900,4253508900,23700,23700,23700,23700,0
|
|
20230822,200800,4253508900,23700,23700,23700,23700,0
|
|
20230822,200700,4253508900,23700,23700,23700,23700,0
|
|
20230822,200600,4253508900,23700,23700,23700,23700,0
|
|
20230822,200500,4253508900,23700,23700,23700,23700,0
|
|
20230822,200400,4253508900,23700,23700,23700,23700,0
|
|
20230822,200300,4253508900,23700,23700,23700,23700,0
|
|
20230822,200200,4253508900,23700,23700,23700,23700,0
|
|
20230822,200100,4253508900,23700,23700,23700,23700,0
|
|
20230822,200000,4253508900,23700,23700,23700,23700,0
|
|
20230822,195900,4253508900,23700,23700,23700,23700,0
|
|
20230822,195800,4253508900,23700,23700,23700,23700,0
|
|
20230822,195700,4253508900,23700,23700,23700,23700,0
|
|
20230822,195600,4253508900,23700,23700,23700,23700,0
|
|
20230822,195500,4253508900,23700,23700,23700,23700,0
|
|
20230822,195400,4253508900,23700,23700,23700,23700,0
|
|
20230822,195300,4253508900,23700,23700,23700,23700,0
|
|
20230822,195200,4253508900,23700,23700,23700,23700,0
|
|
20230822,195100,4253508900,23700,23700,23700,23700,0
|
|
20230822,195000,4253508900,23700,23700,23700,23700,2282
|
|
20230822,194900,4253508900,23700,23700,23700,23700,0
|
|
20230822,194800,4253508900,23700,23700,23700,23700,0
|
|
20230822,194700,4253508900,23700,23700,23700,23700,0
|
|
20230822,194600,4253508900,23700,23700,23700,23700,0
|
|
20230822,194500,4253508900,23700,23700,23700,23700,0
|
|
20230822,194400,4253508900,23700,23700,23700,23700,0
|
|
20230822,194300,4253508900,23700,23700,23700,23700,0
|
|
20230822,194200,4253508900,23700,23700,23700,23700,0
|
|
20230822,194100,4253508900,23700,23700,23700,23700,0
|
|
20230822,194000,4253508900,23700,23700,23700,23700,0
|
|
20230822,193900,4253508900,23700,23700,23700,23700,0
|
|
20230822,193800,4253508900,23700,23700,23700,23700,0
|
|
20230822,193700,4253508900,23700,23700,23700,23700,0
|
|
20230822,193600,4253508900,23700,23700,23700,23700,0
|
|
20230822,193500,4253508900,23700,23700,23700,23700,0
|
|
20230822,193400,4253508900,23700,23700,23700,23700,0
|
|
20230822,193300,4253508900,23700,23700,23700,23700,0
|
|
20230822,193200,4253508900,23700,23700,23700,23700,0
|
|
20230822,193100,4253508900,23700,23700,23700,23700,0
|
|
20230822,193000,4253508900,23700,23700,23700,23700,0
|
|
20230822,192900,4253508900,23700,23700,23700,23700,0
|
|
20230822,192800,4253508900,23700,23700,23700,23700,0
|
|
20230822,192700,4253508900,23700,23700,23700,23700,0
|
|
20230822,192600,4253508900,23700,23700,23700,23700,0
|
|
20230822,192500,4253508900,23700,23700,23700,23700,0
|
|
20230822,192400,4253508900,23700,23700,23700,23700,0
|
|
20230822,192300,4253508900,23700,23700,23700,23700,0
|
|
20230822,192200,4253508900,23700,23700,23700,23700,0
|
|
20230822,192100,4253508900,23700,23700,23700,23700,0
|
|
20230822,192000,4253508900,23700,23700,23700,23700,2282
|
|
20230822,191900,4253508900,23700,23700,23700,23700,0
|
|
20230822,191800,4253508900,23700,23700,23700,23700,0
|
|
20230822,191700,4253508900,23700,23700,23700,23700,0
|
|
20230822,191600,4253508900,23700,23700,23700,23700,0
|
|
20230822,191500,4253508900,23700,23700,23700,23700,0
|
|
20230822,191400,4253508900,23700,23700,23700,23700,0
|
|
20230822,191300,4253508900,23700,23700,23700,23700,0
|
|
20230822,191200,4253508900,23700,23700,23700,23700,0
|
|
20230822,191100,4253508900,23700,23700,23700,23700,0
|
|
20230822,191000,4253508900,23700,23700,23700,23700,0
|
|
20230822,190900,4253508900,23700,23700,23700,23700,0
|
|
20230822,190800,4253508900,23700,23700,23700,23700,0
|
|
20230822,190700,4253508900,23700,23700,23700,23700,0
|
|
20230822,190600,4253508900,23700,23700,23700,23700,0
|
|
20230822,190500,4253508900,23700,23700,23700,23700,0
|
|
20230822,190400,4253508900,23700,23700,23700,23700,0
|
|
20230822,190300,4253508900,23700,23700,23700,23700,0
|
|
20230822,190200,4253508900,23700,23700,23700,23700,0
|
|
20230822,190100,4253508900,23700,23700,23700,23700,0
|
|
20230822,190000,4253508900,23700,23700,23700,23700,0
|
|
20230822,185900,4253508900,23700,23700,23700,23700,0
|
|
20230822,185800,4253508900,23700,23700,23700,23700,0
|
|
20230822,185700,4253508900,23700,23700,23700,23700,0
|
|
20230822,185600,4253508900,23700,23700,23700,23700,0
|
|
20230822,185500,4253508900,23700,23700,23700,23700,0
|
|
20230822,185400,4253508900,23700,23700,23700,23700,0
|
|
20230822,185300,4253508900,23700,23700,23700,23700,0
|
|
20230822,185200,4253508900,23700,23700,23700,23700,0
|
|
20230822,185100,4253508900,23700,23700,23700,23700,0
|
|
20230822,185000,4253508900,23700,23700,23700,23700,2282
|
|
20230822,184900,4253508900,23700,23700,23700,23700,0
|
|
20230822,184800,4253508900,23700,23700,23700,23700,0
|
|
20230822,184700,4253508900,23700,23700,23700,23700,0
|
|
20230822,184600,4253508900,23700,23700,23700,23700,0
|
|
20230822,184500,4253508900,23700,23700,23700,23700,0
|
|
20230822,184400,4253508900,23700,23700,23700,23700,0
|
|
20230822,184300,4253508900,23700,23700,23700,23700,0
|
|
20230822,184200,4253508900,23700,23700,23700,23700,0
|
|
20230822,184100,4253508900,23700,23700,23700,23700,0
|
|
20230822,184000,4253508900,23700,23700,23700,23700,0
|
|
20230822,183900,4253508900,23700,23700,23700,23700,0
|
|
20230822,183800,4253508900,23700,23700,23700,23700,0
|
|
20230822,183700,4253508900,23700,23700,23700,23700,0
|
|
20230822,183600,4253508900,23700,23700,23700,23700,0
|
|
20230822,183500,4253508900,23700,23700,23700,23700,0
|
|
20230822,183400,4253508900,23700,23700,23700,23700,0
|
|
20230822,183300,4253508900,23700,23700,23700,23700,0
|
|
20230822,183200,4253508900,23700,23700,23700,23700,0
|
|
20230822,183100,4253508900,23700,23700,23700,23700,0
|
|
20230822,183000,4253508900,23700,23700,23700,23700,0
|
|
20230822,182900,4253508900,23700,23700,23700,23700,0
|
|
20230822,182800,4253508900,23700,23700,23700,23700,0
|
|
20230822,182700,4253508900,23700,23700,23700,23700,0
|
|
20230822,182600,4253508900,23700,23700,23700,23700,0
|
|
20230822,182500,4253508900,23700,23700,23700,23700,0
|
|
20230822,182400,4253508900,23700,23700,23700,23700,0
|
|
20230822,182300,4253508900,23700,23700,23700,23700,0
|
|
20230822,182200,4253508900,23700,23700,23700,23700,0
|
|
20230822,182100,4253508900,23700,23700,23700,23700,0
|
|
20230822,182000,4253508900,23700,23700,23700,23700,2282
|
|
20230822,181900,4253508900,23700,23700,23700,23700,0
|
|
20230822,181800,4253508900,23700,23700,23700,23700,0
|
|
20230822,181700,4253508900,23700,23700,23700,23700,0
|
|
20230822,181600,4253508900,23700,23700,23700,23700,0
|
|
20230822,181500,4253508900,23700,23700,23700,23700,0
|
|
20230822,181400,4253508900,23700,23700,23700,23700,0
|
|
20230822,181300,4253508900,23700,23700,23700,23700,0
|
|
20230822,181200,4253508900,23700,23700,23700,23700,0
|
|
20230822,181100,4253508900,23700,23700,23700,23700,0
|
|
20230822,181000,4253508900,23700,23700,23700,23700,0
|
|
20230822,180900,4253508900,23700,23700,23700,23700,0
|
|
20230822,180800,4253508900,23700,23700,23700,23700,0
|
|
20230822,180700,4253508900,23700,23700,23700,23700,0
|
|
20230822,180600,4253508900,23700,23700,23700,23700,0
|
|
20230822,180500,4253508900,23700,23700,23700,23700,0
|
|
20230822,180400,4253508900,23700,23700,23700,23700,0
|
|
20230822,180300,4253508900,23700,23700,23700,23700,0
|
|
20230822,180200,4253508900,23700,23700,23700,23700,0
|
|
20230822,180100,4253508900,23700,23700,23700,23700,0
|
|
20230822,180000,4253508900,23700,23700,23700,23700,0
|
|
20230822,175900,4253508900,23700,23700,23700,23700,0
|
|
20230822,175800,4253508900,23700,23700,23700,23700,0
|
|
20230822,175700,4253508900,23700,23700,23700,23700,0
|
|
20230822,175600,4253508900,23700,23700,23700,23700,0
|
|
20230822,175500,4253508900,23700,23700,23700,23700,0
|
|
20230822,175400,4253508900,23700,23700,23700,23700,0
|
|
20230822,175300,4253508900,23700,23700,23700,23700,0
|
|
20230822,175200,4253508900,23700,23700,23700,23700,0
|
|
20230822,175100,4253508900,23700,23700,23700,23700,0
|
|
20230822,175000,4253508900,23700,23700,23700,23700,2282
|
|
20230822,174900,4253508900,23700,23700,23700,23700,0
|
|
20230822,174800,4253508900,23700,23700,23700,23700,0
|
|
20230822,174700,4253508900,23700,23700,23700,23700,0
|
|
20230822,174600,4253508900,23700,23700,23700,23700,0
|
|
20230822,174500,4253508900,23700,23700,23700,23700,0
|
|
20230822,174400,4253508900,23700,23700,23700,23700,0
|
|
20230822,174300,4253508900,23700,23700,23700,23700,0
|
|
20230822,174200,4253508900,23700,23700,23700,23700,0
|
|
20230822,174100,4253508900,23700,23700,23700,23700,0
|
|
20230822,174000,4253508900,23700,23700,23700,23700,0
|
|
20230822,173900,4253508900,23700,23700,23700,23700,0
|
|
20230822,173800,4253508900,23700,23700,23700,23700,0
|
|
20230822,173700,4253508900,23700,23700,23700,23700,0
|
|
20230822,173600,4253508900,23700,23700,23700,23700,0
|
|
20230822,173500,4253508900,23700,23700,23700,23700,0
|
|
20230822,173400,4253508900,23700,23700,23700,23700,0
|
|
20230822,173300,4253508900,23700,23700,23700,23700,0
|
|
20230822,173200,4253508900,23700,23700,23700,23700,0
|
|
20230822,173100,4253508900,23700,23700,23700,23700,0
|
|
20230822,173000,4253508900,23700,23700,23700,23700,0
|
|
20230822,172900,4253508900,23700,23700,23700,23700,0
|
|
20230822,172800,4253508900,23700,23700,23700,23700,0
|
|
20230822,172700,4253508900,23700,23700,23700,23700,0
|
|
20230822,172600,4253508900,23700,23700,23700,23700,0
|
|
20230822,172500,4253508900,23700,23700,23700,23700,0
|
|
20230822,172400,4253508900,23700,23700,23700,23700,0
|
|
20230822,172300,4253508900,23700,23700,23700,23700,0
|
|
20230822,172200,4253508900,23700,23700,23700,23700,0
|
|
20230822,172100,4253508900,23700,23700,23700,23700,0
|
|
20230822,172000,4253508900,23700,23700,23700,23700,2282
|
|
20230822,171900,4253508900,23700,23700,23700,23700,0
|
|
20230822,171800,4253508900,23700,23700,23700,23700,0
|
|
20230822,171700,4253508900,23700,23700,23700,23700,0
|
|
20230822,171600,4253508900,23700,23700,23700,23700,0
|
|
20230822,171500,4253508900,23700,23700,23700,23700,0
|
|
20230822,171400,4253508900,23700,23700,23700,23700,0
|
|
20230822,171300,4253508900,23700,23700,23700,23700,0
|
|
20230822,171200,4253508900,23700,23700,23700,23700,0
|
|
20230822,171100,4253508900,23700,23700,23700,23700,0
|
|
20230822,171000,4253508900,23700,23700,23700,23700,0
|
|
20230822,170900,4253508900,23700,23700,23700,23700,0
|
|
20230822,170800,4253508900,23700,23700,23700,23700,0
|
|
20230822,170700,4253508900,23700,23700,23700,23700,0
|
|
20230822,170600,4253508900,23700,23700,23700,23700,0
|
|
20230822,170500,4253508900,23700,23700,23700,23700,0
|
|
20230822,170400,4253508900,23700,23700,23700,23700,0
|
|
20230822,170300,4253508900,23700,23700,23700,23700,0
|
|
20230822,170200,4253508900,23700,23700,23700,23700,0
|
|
20230822,170100,4253508900,23700,23700,23700,23700,0
|
|
20230822,170000,4253508900,23700,23700,23700,23700,0
|
|
20230822,165900,4253508900,23700,23700,23700,23700,0
|
|
20230822,165800,4253508900,23700,23700,23700,23700,0
|
|
20230822,165700,4253508900,23700,23700,23700,23700,0
|
|
20230822,165600,4253508900,23700,23700,23700,23700,0
|
|
20230822,165500,4253508900,23700,23700,23700,23700,0
|
|
20230822,165400,4253508900,23700,23700,23700,23700,0
|
|
20230822,165300,4253508900,23700,23700,23700,23700,0
|
|
20230822,165200,4253508900,23700,23700,23700,23700,0
|
|
20230822,165100,4253508900,23700,23700,23700,23700,0
|
|
20230822,165000,4253508900,23700,23700,23700,23700,2282
|
|
20230822,164900,4253508900,23700,23700,23700,23700,0
|
|
20230822,164800,4253508900,23700,23700,23700,23700,0
|
|
20230822,164700,4253508900,23700,23700,23700,23700,0
|
|
20230822,164600,4253508900,23700,23700,23700,23700,0
|
|
20230822,164500,4253508900,23700,23700,23700,23700,0
|
|
20230822,164400,4253508900,23700,23700,23700,23700,0
|
|
20230822,164300,4253508900,23700,23700,23700,23700,0
|
|
20230822,164200,4253508900,23700,23700,23700,23700,0
|
|
20230822,164100,4253508900,23700,23700,23700,23700,0
|
|
20230822,164000,4253508900,23700,23700,23700,23700,0
|
|
20230822,163900,4253508900,23700,23700,23700,23700,0
|
|
20230822,163800,4253508900,23700,23700,23700,23700,0
|
|
20230822,163700,4253508900,23700,23700,23700,23700,0
|
|
20230822,163600,4253508900,23700,23700,23700,23700,0
|
|
20230822,163500,4253508900,23700,23700,23700,23700,0
|
|
20230822,163400,4253508900,23700,23700,23700,23700,0
|
|
20230822,163300,4253508900,23700,23700,23700,23700,0
|
|
20230822,163200,4253508900,23700,23700,23700,23700,0
|
|
20230822,163100,4253508900,23700,23700,23700,23700,0
|
|
20230822,163000,4253508900,23700,23700,23700,23700,0
|
|
20230822,162900,4253508900,23700,23700,23700,23700,0
|
|
20230822,162800,4253508900,23700,23700,23700,23700,0
|
|
20230822,162700,4253508900,23700,23700,23700,23700,0
|
|
20230822,162600,4253508900,23700,23700,23700,23700,0
|
|
20230822,162500,4253508900,23700,23700,23700,23700,0
|
|
20230822,162400,4253508900,23700,23700,23700,23700,0
|
|
20230822,162300,4253508900,23700,23700,23700,23700,0
|
|
20230822,162200,4253508900,23700,23700,23700,23700,0
|
|
20230822,162100,4253508900,23700,23700,23700,23700,0
|
|
20230822,162000,4253508900,23700,23700,23700,23700,2282
|
|
20230822,161900,4253508900,23700,23700,23700,23700,0
|
|
20230822,161800,4253508900,23700,23700,23700,23700,0
|
|
20230822,161700,4253508900,23700,23700,23700,23700,0
|
|
20230822,161600,4253508900,23700,23700,23700,23700,0
|
|
20230822,161500,4253508900,23700,23700,23700,23700,0
|
|
20230822,161400,4253508900,23700,23700,23700,23700,0
|
|
20230822,161300,4253508900,23700,23700,23700,23700,0
|
|
20230822,161200,4253508900,23700,23700,23700,23700,0
|
|
20230822,161100,4253508900,23700,23700,23700,23700,0
|
|
20230822,161000,4253508900,23700,23700,23700,23700,0
|
|
20230822,160900,4253508900,23700,23700,23700,23700,0
|
|
20230822,160800,4253508900,23700,23700,23700,23700,0
|
|
20230822,160700,4253508900,23700,23700,23700,23700,0
|
|
20230822,160600,4253508900,23700,23700,23700,23700,0
|
|
20230822,160500,4253508900,23700,23700,23700,23700,0
|
|
20230822,160400,4253508900,23700,23700,23700,23700,0
|
|
20230822,160300,4253508900,23700,23700,23700,23700,0
|
|
20230822,160200,4253508900,23700,23700,23700,23700,0
|
|
20230822,160100,4253508900,23700,23700,23700,23700,0
|
|
20230822,160000,4253508900,23700,23700,23700,23700,0
|
|
20230822,155900,4253508900,23700,23700,23700,23700,0
|
|
20230822,155800,4253508900,23700,23700,23700,23700,0
|
|
20230822,155700,4253508900,23700,23700,23700,23700,0
|
|
20230822,155600,4253508900,23700,23700,23700,23700,0
|
|
20230822,155500,4253508900,23700,23700,23700,23700,0
|
|
20230822,155400,4253508900,23700,23700,23700,23700,0
|
|
20230822,155300,4253508900,23700,23700,23700,23700,0
|
|
20230822,155200,4253508900,23700,23700,23700,23700,0
|
|
20230822,155100,4253508900,23700,23700,23700,23700,0
|
|
20230822,155000,4253508900,23700,23700,23700,23700,2282
|
|
20230822,154900,4253508900,23700,23700,23700,23700,0
|
|
20230822,154800,4253508900,23700,23700,23700,23700,0
|
|
20230822,154700,4253508900,23700,23700,23700,23700,0
|
|
20230822,154600,4253508900,23700,23700,23700,23700,0
|
|
20230822,154500,4253508900,23700,23700,23700,23700,0
|
|
20230822,154400,4253508900,23700,23700,23700,23700,0
|
|
20230822,154300,4253508900,23700,23700,23700,23700,0
|
|
20230822,154200,4253508900,23700,23700,23700,23700,0
|
|
20230822,154100,4253508900,23700,23700,23700,23700,0
|
|
20230822,154000,4253508900,23700,23700,23700,23700,0
|
|
20230822,153900,4253508900,23700,23700,23700,23700,0
|
|
20230822,153800,4253508900,23700,23700,23700,23700,0
|
|
20230822,153700,4253508900,23700,23700,23700,23700,0
|
|
20230822,153600,4253508900,23700,23700,23700,23700,0
|
|
20230822,153500,4253508900,23700,23700,23700,23700,0
|
|
20230822,153400,4253508900,23700,23700,23700,23700,0
|
|
20230822,153300,4253508900,23700,23700,23700,23700,0
|
|
20230822,153200,4253508900,23700,23700,23700,23700,0
|
|
20230822,153100,4253508900,23700,23700,23700,23700,0
|
|
20230822,153000,4253508900,23700,23700,23700,23700,2282
|
|
20230822,152900,4199425500,23600,23600,23600,23600,0
|
|
20230822,152800,4199425500,23600,23600,23600,23600,0
|
|
20230822,152700,4199425500,23600,23600,23600,23600,0
|
|
20230822,152600,4199425500,23600,23600,23600,23600,0
|
|
20230822,152500,4199425500,23600,23600,23600,23600,0
|
|
20230822,152400,4199425500,23600,23600,23600,23600,0
|
|
20230822,152300,4199425500,23600,23600,23600,23600,0
|
|
20230822,152200,4199425500,23600,23600,23600,23600,0
|
|
20230822,152100,4199425500,23600,23600,23600,23600,0
|
|
20230822,152000,4199425500,23600,23600,23600,23600,0
|
|
20230822,151900,4199425500,23600,23550,23600,23400,993
|
|
20230822,151800,4176151300,23600,23600,23600,23450,499
|
|
20230822,151700,4164405800,23500,23600,23600,23500,397
|
|
20230822,151600,4155068700,23500,23550,23600,23500,125
|
|
20230822,151500,4152130300,23600,23650,23700,23450,136
|
|
20230822,151400,4148916850,23600,23700,23700,23550,71
|
|
20230822,151300,4147242000,23600,23650,23700,23600,207
|
|
20230822,151200,4142350300,23650,23700,23700,23600,136
|
|
20230822,151100,4139133450,23750,23800,23800,23650,1316
|
|
20230822,151000,4107936450,23700,23650,23800,23550,1945
|
|
20230822,150900,4061729800,23750,23700,23750,23650,769
|
|
20230822,150800,4043503550,23700,23650,23700,23450,1378
|
|
20230822,150700,4010904150,23650,23550,23650,23450,1571
|
|
20230822,150600,3973829350,23550,23550,23550,23500,590
|
|
20230822,150500,3959954400,23550,23450,23550,23450,993
|
|
20230822,150400,3936584700,23450,23250,23450,23250,1651
|
|
20230822,150300,3898066550,23250,23300,23300,23150,2519
|
|
20230822,150200,3839496200,23350,23450,23450,23300,1301
|
|
20230822,150100,3809084950,23550,23500,23550,23500,265
|
|
20230822,150000,3802856000,23500,23550,23550,23450,435
|
|
20230822,145900,3792631100,23550,23600,23600,23450,807
|
|
20230822,145800,3773644300,23600,23550,23650,23500,687
|
|
20230822,145700,3757431300,23550,23500,23600,23450,505
|
|
20230822,145600,3745556650,23500,23600,23600,23500,724
|
|
20230822,145500,3728508200,23600,23650,23650,23550,236
|
|
20230822,145400,3722938050,23650,23550,23650,23550,620
|
|
20230822,145300,3708307650,23600,23650,23700,23600,685
|
|
20230822,145200,3692124550,23600,23700,23700,23600,592
|
|
20230822,145100,3678110500,23650,23750,23750,23650,841
|
|
20230822,145000,3658177500,23750,23650,23750,23650,1057
|
|
20230822,144900,3633119650,23700,23550,23700,23550,1880
|
|
20230822,144800,3588718250,23550,23500,23550,23450,618
|
|
20230822,144700,3574182850,23500,23450,23500,23450,238
|
|
20230822,144600,3568593350,23450,23450,23450,23400,349
|
|
20230822,144500,3560412400,23400,23350,23400,23300,555
|
|
20230822,144400,3547444000,23350,23350,23400,23300,548
|
|
20230822,144300,3534631150,23350,23500,23550,23350,731
|
|
20230822,144200,3517510200,23500,23450,23500,23450,436
|
|
20230822,144100,3507270500,23500,23350,23500,23350,425
|
|
20230822,144000,3497330350,23350,23500,23500,23350,884
|
|
20230822,143900,3476652550,23500,23550,23550,23500,387
|
|
20230822,143800,3467554750,23500,23550,23550,23450,610
|
|
20230822,143700,3453218150,23550,23550,23600,23500,227
|
|
20230822,143600,3447872650,23600,23500,23600,23450,582
|
|
20230822,143500,3434165150,23550,23550,23600,23550,291
|
|
20230822,143400,3427304900,23550,23500,23550,23500,554
|
|
20230822,143300,3414259750,23550,23550,23600,23550,459
|
|
20230822,143200,3403446400,23550,23600,23650,23550,908
|
|
20230822,143100,3382003200,23550,23500,23600,23500,1297
|
|
20230822,143000,3351467100,23500,23500,23500,23450,386
|
|
20230822,142900,3342397400,23500,23450,23500,23450,509
|
|
20230822,142800,3330446250,23450,23450,23450,23450,208
|
|
20230822,142700,3325568650,23450,23450,23450,23400,540
|
|
20230822,142600,3312908900,23450,23450,23450,23400,386
|
|
20230822,142500,3303857950,23450,23450,23500,23400,277
|
|
20230822,142400,3297362000,23450,23450,23500,23350,691
|
|
20230822,142300,3281148050,23500,23500,23500,23450,356
|
|
20230822,142200,3272788550,23500,23400,23550,23400,438
|
|
20230822,142100,3262502500,23450,23450,23450,23300,789
|
|
20230822,142000,3244056400,23400,23450,23450,23400,384
|
|
20230822,141900,3235057300,23400,23500,23500,23400,541
|
|
20230822,141800,3222373050,23500,23500,23500,23450,262
|
|
20230822,141700,3216221600,23500,23550,23550,23400,589
|
|
20230822,141600,3202375050,23550,23500,23550,23500,225
|
|
20230822,141500,3197082600,23500,23550,23600,23500,601
|
|
20230822,141400,3182925950,23600,23550,23600,23500,278
|
|
20230822,141300,3176375200,23600,23550,23650,23550,420
|
|
20230822,141200,3166462450,23600,23550,23600,23450,575
|
|
20230822,141100,3152913000,23500,23550,23600,23500,411
|
|
20230822,141000,3143231650,23600,23550,23600,23500,609
|
|
20230822,140900,3128875900,23550,23600,23600,23550,663
|
|
20230822,140800,3113241650,23600,23550,23600,23550,818
|
|
20230822,140700,3093938200,23550,23550,23550,23550,325
|
|
20230822,140600,3086284450,23550,23550,23550,23500,337
|
|
20230822,140500,3078353100,23550,23500,23550,23450,931
|
|
20230822,140400,3056464700,23500,23450,23500,23450,333
|
|
20230822,140300,3048641650,23400,23500,23550,23400,655
|
|
20230822,140200,3033272700,23550,23500,23550,23450,545
|
|
20230822,140100,3020456750,23450,23500,23500,23450,388
|
|
20230822,140000,3011339200,23550,23450,23550,23450,469
|
|
20230822,135900,3000322800,23450,23450,23450,23450,296
|
|
20230822,135800,2993381600,23450,23400,23450,23400,463
|
|
20230822,135700,2982537250,23450,23450,23450,23400,374
|
|
20230822,135600,2973769800,23450,23400,23450,23400,507
|
|
20230822,135500,2961893100,23400,23350,23400,23300,482
|
|
20230822,135400,2950633950,23300,23450,23450,23300,793
|
|
20230822,135300,2932105900,23450,23500,23550,23400,800
|
|
20230822,135200,2913337700,23500,23500,23500,23450,809
|
|
20230822,135100,2894348550,23500,23450,23500,23400,1144
|
|
20230822,135000,2867524400,23400,23400,23450,23400,373
|
|
20230822,134900,2858795700,23400,23350,23400,23350,815
|
|
20230822,134800,2839735350,23300,23350,23400,23300,661
|
|
20230822,134700,2824302650,23400,23450,23500,23350,598
|
|
20230822,134600,2810285250,23500,23400,23500,23400,1850
|
|
20230822,134500,2766903000,23400,23350,23400,23350,315
|
|
20230822,134400,2759539050,23350,23350,23350,23300,596
|
|
20230822,134300,2745623750,23350,23350,23350,23300,373
|
|
20230822,134200,2736914450,23350,23300,23350,23300,274
|
|
20230822,134100,2730517300,23350,23300,23350,23300,756
|
|
20230822,134000,2712901750,23300,23300,23300,23050,1157
|
|
20230822,133900,2686133950,23300,23300,23300,23150,741
|
|
20230822,133800,2668917900,23250,23350,23350,23250,284
|
|
20230822,133700,2662296150,23350,23300,23350,23300,581
|
|
20230822,133600,2648750100,23300,23300,23350,23250,607
|
|
20230822,133500,2634603900,23300,23250,23300,23250,307
|
|
20230822,133400,2627456350,23250,23250,23300,22950,1706
|
|
20230822,133300,2588049300,23250,23250,23250,23200,1103
|
|
20230822,133200,2562413100,23200,23200,23250,23200,1291
|
|
20230822,133100,2532461400,23200,23200,23200,23100,1217
|
|
20230822,133000,2504286450,23200,23050,23200,23050,3292
|
|
20230822,132900,2428245150,23000,23000,23000,23000,106
|
|
20230822,132800,2425807150,23000,22950,23000,22950,226
|
|
20230822,132700,2420610100,23000,22950,23000,22950,479
|
|
20230822,132600,2409594200,22950,23050,23050,22900,51
|
|
20230822,132500,2408422000,23000,23000,23050,23000,57
|
|
20230822,132400,2407110150,23000,23000,23050,22850,852
|
|
20230822,132300,2387596750,23050,23000,23050,23000,154
|
|
20230822,132200,2384052250,23000,23050,23050,23000,76
|
|
20230822,132100,2382303450,23050,23050,23050,23000,396
|
|
20230822,132000,2373193750,23050,23000,23050,23000,169
|
|
20230822,131900,2369301400,23000,22950,23000,22950,914
|
|
20230822,131800,2348288300,22950,22950,22950,22950,518
|
|
20230822,131700,2336400200,22950,23000,23000,22950,40
|
|
20230822,131600,2335480900,23000,23000,23000,22950,29
|
|
20230822,131500,2334814100,23000,23000,23000,22950,45
|
|
20230822,131400,2333779250,23000,23000,23050,23000,55
|
|
20230822,131300,2332512050,23000,23000,23000,23000,4
|
|
20230822,131200,2332420050,23000,23000,23050,23000,29
|
|
20230822,131100,2331752350,23050,23000,23050,23000,30
|
|
20230822,131000,2331061700,23000,23000,23000,23000,27
|
|
20230822,130900,2330440700,23000,23000,23000,23000,41
|
|
20230822,130800,2329497700,23000,23000,23000,23000,28
|
|
20230822,130700,2328853700,23000,22900,23000,22900,471
|
|
20230822,130600,2318053950,22900,22900,22900,22850,253
|
|
20230822,130500,2312260500,22900,22900,22900,22900,54
|
|
20230822,130400,2311023900,22900,22900,22900,22900,186
|
|
20230822,130300,2306764500,22900,23000,23000,22900,195
|
|
20230822,130200,2302296950,23000,23050,23050,23000,24
|
|
20230822,130100,2301744650,23050,23050,23050,23050,460
|
|
20230822,130000,2291141650,23050,23050,23050,23000,52
|
|
20230822,125900,2289943400,23000,22950,23000,22950,66
|
|
20230822,125800,2288426250,22900,22900,22900,22900,0
|
|
20230822,125700,2288426250,22900,22900,22900,22900,405
|
|
20230822,125600,2279151750,22900,22950,22950,22900,332
|
|
20230822,125500,2271542050,22950,22950,22950,22950,8
|
|
20230822,125400,2271358450,22950,22950,22950,22950,10
|
|
20230822,125300,2271128950,22950,22950,22950,22950,31
|
|
20230822,125200,2270417500,22950,22950,22950,22900,91
|
|
20230822,125100,2268332550,23000,23000,23000,23000,1
|
|
20230822,125000,2268309550,22950,22950,22950,22950,201
|
|
20230822,124900,2263696600,22950,22850,23000,22850,27
|
|
20230822,124800,2263078400,22850,22900,22950,22850,389
|
|
20230822,124700,2254171250,22900,22950,22950,22900,702
|
|
20230822,124600,2238094900,22950,22950,23000,22950,26
|
|
20230822,124500,2237498150,22950,22950,22950,22950,686
|
|
20230822,124400,2221754450,22950,23050,23050,22950,106
|
|
20230822,124300,2219314450,23050,23050,23050,23050,474
|
|
20230822,124200,2208388750,23050,23050,23050,23050,36
|
|
20230822,124100,2207558950,23050,23050,23050,23000,32
|
|
20230822,124000,2206821600,23000,23050,23050,23000,75
|
|
20230822,123900,2205095400,23050,23050,23050,23050,55
|
|
20230822,123800,2203827650,23000,23000,23000,23000,0
|
|
20230822,123700,2203827650,23000,23050,23050,23000,93
|
|
20230822,123600,2201686150,23000,23050,23050,23000,19
|
|
20230822,123500,2201248500,23050,23000,23050,23000,73
|
|
20230822,123400,2199568800,23000,23000,23000,22950,145
|
|
20230822,123300,2196234500,23000,23000,23000,22950,244
|
|
20230822,123200,2190634350,23000,23000,23000,23000,36
|
|
20230822,123100,2189806350,23000,22950,23000,22950,136
|
|
20230822,123000,2186678550,22900,22900,22900,22850,261
|
|
20230822,122900,2180701700,22900,22950,22950,22900,807
|
|
20230822,122800,2162216000,22950,23000,23000,22950,151
|
|
20230822,122700,2158747750,23000,23000,23000,23000,10
|
|
20230822,122600,2158517750,22950,23000,23000,22950,43
|
|
20230822,122500,2157529750,23000,23000,23000,23000,27
|
|
20230822,122400,2156908750,23000,23000,23000,23000,37
|
|
20230822,122300,2156057750,23000,23000,23000,23000,20
|
|
20230822,122200,2155597750,23000,23000,23000,23000,41
|
|
20230822,122100,2154654750,23000,23050,23050,23000,78
|
|
20230822,122000,2152859350,23000,23000,23000,23000,26
|
|
20230822,121900,2152261350,23000,23050,23050,23000,559
|
|
20230822,121800,2139403400,23050,23050,23050,23000,69
|
|
20230822,121700,2137815450,23050,23050,23050,23000,40
|
|
20230822,121600,2136894000,23050,23050,23050,23050,37
|
|
20230822,121500,2136041150,23050,23050,23050,23050,24
|
|
20230822,121400,2135487950,23050,23000,23050,23000,36
|
|
20230822,121300,2134658650,23000,23000,23000,23000,38
|
|
20230822,121200,2133784650,23000,23000,23000,22950,230
|
|
20230822,121100,2128505000,23000,23000,23000,23000,36
|
|
20230822,121000,2127677000,23000,23000,23000,23000,25
|
|
20230822,120900,2127102000,23000,23000,23000,23000,30
|
|
20230822,120800,2126412000,23000,23050,23050,23000,386
|
|
20230822,120700,2117533000,23050,23050,23050,23000,1144
|
|
20230822,120600,2091218700,23050,23000,23050,23000,1331
|
|
20230822,120500,2060589250,23000,23000,23000,23000,347
|
|
20230822,120400,2052608250,23000,23000,23000,23000,36
|
|
20230822,120300,2051780250,23000,23000,23000,23000,205
|
|
20230822,120200,2047065250,23000,23000,23000,23000,235
|
|
20230822,120100,2041660250,23000,23000,23000,23000,35
|
|
20230822,120000,2040855250,23000,23000,23000,23000,27
|
|
20230822,115900,2040234250,23000,23000,23000,23000,75
|
|
20230822,115800,2038509250,22950,22950,22950,22950,15
|
|
20230822,115700,2038165000,22900,22900,22900,22900,0
|
|
20230822,115600,2038165000,22900,23050,23050,22900,108
|
|
20230822,115500,2035681850,23050,23050,23100,23050,38
|
|
20230822,115400,2034805900,23050,23050,23050,23050,39
|
|
20230822,115300,2033906950,23000,22950,23000,22950,19
|
|
20230822,115200,2033470450,22900,23000,23000,22900,1234
|
|
20230822,115100,2005184450,23000,23100,23100,23000,366
|
|
20230822,115000,1996761850,23000,23050,23050,23000,914
|
|
20230822,114900,1975723350,23100,23200,23200,23100,944
|
|
20230822,114800,1953874900,23200,23150,23200,23150,109
|
|
20230822,114700,1951348600,23150,23200,23200,23150,75
|
|
20230822,114600,1949609150,23200,23200,23200,23150,89
|
|
20230822,114500,1947544400,23200,23200,23200,23200,725
|
|
20230822,114400,1930724400,23200,23150,23200,23100,123
|
|
20230822,114300,1927876400,23200,23200,23200,23200,36
|
|
20230822,114200,1927041200,23150,23200,23200,23150,75
|
|
20230822,114100,1925303950,23150,23100,23150,23100,1740
|
|
20230822,114000,1885072300,23050,23100,23100,23000,2167
|
|
20230822,113900,1835217350,23100,23100,23100,23100,53
|
|
20230822,113800,1833993050,23100,23150,23200,23100,656
|
|
20230822,113700,1818806100,23150,23150,23150,23150,73
|
|
20230822,113600,1817116150,23150,23150,23150,23150,78
|
|
20230822,113500,1815310450,23150,23150,23150,23150,42
|
|
20230822,113400,1814338150,23150,23150,23150,23150,174
|
|
20230822,113300,1810310050,23100,23100,23100,23100,434
|
|
20230822,113200,1800284650,23050,23050,23050,23050,306
|
|
20230822,113100,1793231350,23050,23050,23100,23050,786
|
|
20230822,113000,1775076850,23050,23050,23050,23050,22
|
|
20230822,112900,1774569750,23050,23150,23150,23050,1358
|
|
20230822,112800,1743232450,23150,23100,23200,23100,1201
|
|
20230822,112700,1715449400,23100,23100,23100,23100,250
|
|
20230822,112600,1709674400,23100,23100,23100,23000,1335
|
|
20230822,112500,1678930900,23100,23100,23100,23050,43
|
|
20230822,112400,1677938450,23100,23100,23100,23050,175
|
|
20230822,112300,1673903800,23100,23100,23100,23100,39
|
|
20230822,112200,1673002900,23100,23100,23100,23050,230
|
|
20230822,112100,1667697400,23050,23200,23200,23050,1079
|
|
20230822,112000,1642762400,23150,23050,23200,23050,4412
|
|
20230822,111900,1540839700,23050,23000,23050,22950,1339
|
|
20230822,111800,1510047100,22950,22950,22950,22950,662
|
|
20230822,111700,1494854200,22950,22950,22950,22950,13
|
|
20230822,111600,1494555850,22950,22900,22950,22900,356
|
|
20230822,111500,1486394000,22850,22900,22900,22850,211
|
|
20230822,111400,1481572100,22900,22900,22950,22900,220
|
|
20230822,111300,1476534050,22950,22950,22950,22950,11
|
|
20230822,111200,1476281600,22950,22950,22950,22950,27
|
|
20230822,111100,1475661950,22950,22950,22950,22950,0
|
|
20230822,111000,1475661950,22950,22950,22950,22900,583
|
|
20230822,110900,1462282200,22900,22900,22900,22900,982
|
|
20230822,110800,1439794400,22900,22850,22900,22850,60
|
|
20230822,110700,1438421650,22850,22900,22900,22850,66
|
|
20230822,110600,1436913500,22900,22900,22900,22850,24
|
|
20230822,110500,1436364550,22850,22850,22900,22850,8
|
|
20230822,110400,1436181550,22850,22850,22850,22850,5
|
|
20230822,110300,1436067300,22850,22850,22850,22850,243
|
|
20230822,110200,1430514750,22850,22800,22850,22800,54
|
|
20230822,110100,1429282300,22800,22800,22800,22800,124
|
|
20230822,110000,1426455100,22800,22800,22800,22800,12
|
|
20230822,105900,1426181500,22800,22850,22850,22800,348
|
|
20230822,105800,1418244600,22850,22800,22850,22800,16
|
|
20230822,105700,1417879150,22800,22800,22800,22800,669
|
|
20230822,105600,1402625950,22800,22850,22850,22800,443
|
|
20230822,105500,1392525500,22900,22850,22900,22850,213
|
|
20230822,105400,1387657850,22900,22950,22950,22900,706
|
|
20230822,105300,1371474900,22950,22950,22950,22950,248
|
|
20230822,105200,1365783300,22950,22900,22950,22900,139
|
|
20230822,105100,1362595700,22950,22900,22950,22900,1197
|
|
20230822,105000,1335183850,22900,22850,22900,22850,936
|
|
20230822,104900,1313788650,22850,22800,22850,22800,349
|
|
20230822,104800,1305814050,22750,22800,22850,22750,1801
|
|
20230822,104700,1264831450,22800,22800,22800,22800,449
|
|
20230822,104600,1254594250,22800,22800,22800,22800,512
|
|
20230822,104500,1242920650,22800,22800,22800,22800,112
|
|
20230822,104400,1240367050,22750,22800,22800,22750,219
|
|
20230822,104300,1235384750,22750,22700,22750,22700,111
|
|
20230822,104200,1232864500,22700,22800,22800,22700,151
|
|
20230822,104100,1229431050,22800,22800,22800,22800,80
|
|
20230822,104000,1227607050,22800,22800,22800,22800,459
|
|
20230822,103900,1217141850,22800,22800,22800,22800,52
|
|
20230822,103800,1215956250,22800,22800,22800,22800,10
|
|
20230822,103700,1215728250,22800,22800,22800,22800,2
|
|
20230822,103600,1215682650,22800,22750,22800,22750,711
|
|
20230822,103500,1199496850,22800,22750,22800,22750,148
|
|
20230822,103400,1196129250,22750,22750,22800,22700,387
|
|
20230822,103300,1187334600,22750,22800,22800,22750,591
|
|
20230822,103200,1173879700,22850,22800,22850,22800,721
|
|
20230822,103100,1157436000,22850,22850,22900,22850,1412
|
|
20230822,103000,1125157150,22800,22750,22800,22750,948
|
|
20230822,102900,1103564450,22700,22700,22700,22700,203
|
|
20230822,102800,1098956350,22700,22650,22700,22650,33
|
|
20230822,102700,1098207500,22650,22700,22700,22650,111
|
|
20230822,102600,1095692800,22650,22700,22700,22650,371
|
|
20230822,102500,1087280600,22700,22650,22700,22650,133
|
|
20230822,102400,1084266550,22700,22700,22700,22700,221
|
|
20230822,102300,1079249850,22700,22700,22700,22700,12
|
|
20230822,102200,1078977450,22650,22650,22650,22650,15
|
|
20230822,102100,1078637700,22600,22600,22700,22600,57
|
|
20230822,102000,1077349400,22600,22600,22600,22600,11
|
|
20230822,101900,1077100800,22600,22600,22600,22600,97
|
|
20230822,101800,1074908600,22650,22650,22650,22650,11
|
|
20230822,101700,1074659450,22800,22550,22800,22550,971
|
|
20230822,101600,1052572150,22550,22500,22550,22500,3
|
|
20230822,101500,1052504600,22550,22550,22550,22550,268
|
|
20230822,101400,1046461200,22550,22600,22650,22550,349
|
|
20230822,101300,1038585850,22600,22600,22600,22600,11
|
|
20230822,101200,1038337250,22550,22550,22650,22550,219
|
|
20230822,101100,1033397950,22600,22600,22600,22600,800
|
|
20230822,101000,1015317950,22600,22600,22600,22600,11
|
|
20230822,100900,1015069350,22600,22600,22600,22600,1
|
|
20230822,100800,1015046750,22600,22550,22650,22550,269
|
|
20230822,100700,1008975800,22550,22550,22600,22550,163
|
|
20230822,100600,1005300100,22500,22500,22500,22500,63
|
|
20230822,100500,1003882600,22500,22500,22500,22500,12
|
|
20230822,100400,1003612600,22450,22450,22450,22450,100
|
|
20230822,100300,1001367600,22500,22550,22550,22500,223
|
|
20230822,100200,996349500,22500,22500,22500,22500,2
|
|
20230822,100100,996304500,22500,22400,22500,22400,1126
|
|
20230822,100000,971062000,22400,22450,22450,22400,931
|
|
20230822,095900,950201450,22450,22450,22450,22450,201
|
|
20230822,095800,945689000,22500,22500,22500,22500,12
|
|
20230822,095700,945419000,22500,22500,22500,22500,12
|
|
20230822,095600,945149000,22500,22500,22500,22500,6
|
|
20230822,095500,945014000,22500,22500,22500,22450,53
|
|
20230822,095400,943823300,22500,22500,22500,22500,0
|
|
20230822,095300,943823300,22500,22500,22500,22500,18
|
|
20230822,095200,943418300,22550,22650,22650,22550,183
|
|
20230822,095100,939290350,22650,22550,22650,22550,227
|
|
20230822,095000,934160100,22550,22550,22550,22550,245
|
|
20230822,094900,928635350,22550,22600,22600,22500,1567
|
|
20230822,094800,893322900,22600,22600,22600,22600,30
|
|
20230822,094700,892644900,22600,22600,22600,22600,164
|
|
20230822,094600,888938500,22650,22600,22650,22600,354
|
|
20230822,094500,880938050,22600,22550,22600,22550,1495
|
|
20230822,094400,847154650,22550,22550,22550,22500,13
|
|
20230822,094300,846861600,22550,22550,22550,22550,20
|
|
20230822,094200,846410600,22550,22650,22650,22500,2427
|
|
20230822,094100,791538000,22700,22700,22700,22700,268
|
|
20230822,094000,785454400,22750,22800,22800,22700,780
|
|
20230822,093900,767743800,22750,22850,22850,22750,452
|
|
20230822,093800,757439000,22950,22850,22950,22800,2325
|
|
20230822,093700,704222500,22850,22850,22850,22850,93
|
|
20230822,093600,702097450,22800,22700,22850,22650,2437
|
|
20230822,093500,646604150,22650,22700,22750,22650,1383
|
|
20230822,093400,615209750,22700,22650,22700,22650,880
|
|
20230822,093300,595271600,22700,22650,22700,22550,539
|
|
20230822,093200,583058600,22700,22450,22700,22450,567
|
|
20230822,093100,570255200,22450,22400,22450,22400,378
|
|
20230822,093000,561774600,22450,22400,22450,22250,176
|
|
20230822,092900,557832350,22350,22350,22350,22300,408
|
|
20230822,092800,548724550,22400,22500,22500,22400,597
|
|
20230822,092700,535327950,22500,22350,22550,22350,4371
|
|
20230822,092600,436997600,22350,22400,22400,22350,266
|
|
20230822,092500,431049100,22450,22300,22450,22300,738
|
|
20230822,092400,414510700,22300,22150,22300,22150,528
|
|
20230822,092300,402775700,22150,22100,22150,22100,381
|
|
20230822,092200,394341150,22150,22150,22150,22100,277
|
|
20230822,092100,388206150,22200,22200,22200,22200,111
|
|
20230822,092000,385741950,22150,22250,22250,22150,212
|
|
20230822,091900,381044950,22250,22050,22250,22050,1122
|
|
20230822,091800,356226900,22050,22050,22050,22050,65
|
|
20230822,091700,354793650,22100,22100,22100,22100,7
|
|
20230822,091600,354638950,22100,22100,22100,22000,16
|
|
20230822,091500,354286350,22100,22000,22100,22000,159
|
|
20230822,091400,350783250,22050,22050,22050,22050,106
|
|
20230822,091300,348445950,22100,22000,22100,22000,328
|
|
20230822,091200,341212950,22050,22000,22050,22000,385
|
|
20230822,091100,332727650,21900,22000,22000,21900,8
|
|
20230822,091000,332552350,22000,21900,22000,21900,412
|
|
20230822,090900,323528500,21900,21850,21950,21850,841
|
|
20230822,090800,305133900,21850,21950,22100,21800,1088
|
|
20230822,090700,281216050,21900,21900,21900,21750,3373
|
|
20230822,090600,207655450,21900,22000,22000,21800,3114
|
|
20230822,090500,139561100,22000,22050,22100,21900,2104
|
|
20230822,090400,93356050,22000,22000,22200,21850,1153
|
|
20230822,090300,68033850,22050,22150,22300,22050,787
|
|
20230822,090200,50629850,22150,22250,22250,22150,746
|
|
20230822,090100,34090050,22300,22400,22400,22150,898
|
|
20230822,090000,14092800,22300,22300,22300,22250,632
|