722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,205900,1423865350,21300,21300,21300,21300,468
|
|
20230801,205800,1423865350,21300,21300,21300,21300,0
|
|
20230801,205700,1423865350,21300,21300,21300,21300,0
|
|
20230801,205600,1423865350,21300,21300,21300,21300,0
|
|
20230801,205500,1423865350,21300,21300,21300,21300,0
|
|
20230801,205400,1423865350,21300,21300,21300,21300,0
|
|
20230801,205300,1423865350,21300,21300,21300,21300,0
|
|
20230801,205200,1423865350,21300,21300,21300,21300,0
|
|
20230801,205100,1423865350,21300,21300,21300,21300,0
|
|
20230801,205000,1423865350,21300,21300,21300,21300,0
|
|
20230801,204900,1423865350,21300,21300,21300,21300,0
|
|
20230801,204800,1423865350,21300,21300,21300,21300,0
|
|
20230801,204700,1423865350,21300,21300,21300,21300,0
|
|
20230801,204600,1423865350,21300,21300,21300,21300,0
|
|
20230801,204500,1423865350,21300,21300,21300,21300,0
|
|
20230801,204400,1423865350,21300,21300,21300,21300,0
|
|
20230801,204300,1423865350,21300,21300,21300,21300,0
|
|
20230801,204200,1423865350,21300,21300,21300,21300,0
|
|
20230801,204100,1423865350,21300,21300,21300,21300,0
|
|
20230801,204000,1423865350,21300,21300,21300,21300,0
|
|
20230801,203900,1423865350,21300,21300,21300,21300,0
|
|
20230801,203800,1423865350,21300,21300,21300,21300,0
|
|
20230801,203700,1423865350,21300,21300,21300,21300,0
|
|
20230801,203600,1423865350,21300,21300,21300,21300,0
|
|
20230801,203500,1423865350,21300,21300,21300,21300,0
|
|
20230801,203400,1423865350,21300,21300,21300,21300,0
|
|
20230801,203300,1423865350,21300,21300,21300,21300,0
|
|
20230801,203200,1423865350,21300,21300,21300,21300,0
|
|
20230801,203100,1423865350,21300,21300,21300,21300,0
|
|
20230801,203000,1423865350,21300,21300,21300,21300,0
|
|
20230801,202900,1423865350,21300,21300,21300,21300,468
|
|
20230801,202800,1423865350,21300,21300,21300,21300,0
|
|
20230801,202700,1423865350,21300,21300,21300,21300,0
|
|
20230801,202600,1423865350,21300,21300,21300,21300,0
|
|
20230801,202500,1423865350,21300,21300,21300,21300,0
|
|
20230801,202400,1423865350,21300,21300,21300,21300,0
|
|
20230801,202300,1423865350,21300,21300,21300,21300,0
|
|
20230801,202200,1423865350,21300,21300,21300,21300,0
|
|
20230801,202100,1423865350,21300,21300,21300,21300,0
|
|
20230801,202000,1423865350,21300,21300,21300,21300,0
|
|
20230801,201900,1423865350,21300,21300,21300,21300,0
|
|
20230801,201800,1423865350,21300,21300,21300,21300,0
|
|
20230801,201700,1423865350,21300,21300,21300,21300,0
|
|
20230801,201600,1423865350,21300,21300,21300,21300,0
|
|
20230801,201500,1423865350,21300,21300,21300,21300,0
|
|
20230801,201400,1423865350,21300,21300,21300,21300,0
|
|
20230801,201300,1423865350,21300,21300,21300,21300,0
|
|
20230801,201200,1423865350,21300,21300,21300,21300,0
|
|
20230801,201100,1423865350,21300,21300,21300,21300,0
|
|
20230801,201000,1423865350,21300,21300,21300,21300,0
|
|
20230801,200900,1423865350,21300,21300,21300,21300,0
|
|
20230801,200800,1423865350,21300,21300,21300,21300,0
|
|
20230801,200700,1423865350,21300,21300,21300,21300,0
|
|
20230801,200600,1423865350,21300,21300,21300,21300,0
|
|
20230801,200500,1423865350,21300,21300,21300,21300,0
|
|
20230801,200400,1423865350,21300,21300,21300,21300,0
|
|
20230801,200300,1423865350,21300,21300,21300,21300,0
|
|
20230801,200200,1423865350,21300,21300,21300,21300,0
|
|
20230801,200100,1423865350,21300,21300,21300,21300,0
|
|
20230801,200000,1423865350,21300,21300,21300,21300,0
|
|
20230801,195900,1423865350,21300,21300,21300,21300,468
|
|
20230801,195800,1423865350,21300,21300,21300,21300,0
|
|
20230801,195700,1423865350,21300,21300,21300,21300,0
|
|
20230801,195600,1423865350,21300,21300,21300,21300,0
|
|
20230801,195500,1423865350,21300,21300,21300,21300,0
|
|
20230801,195400,1423865350,21300,21300,21300,21300,0
|
|
20230801,195300,1423865350,21300,21300,21300,21300,0
|
|
20230801,195200,1423865350,21300,21300,21300,21300,0
|
|
20230801,195100,1423865350,21300,21300,21300,21300,0
|
|
20230801,195000,1423865350,21300,21300,21300,21300,0
|
|
20230801,194900,1423865350,21300,21300,21300,21300,0
|
|
20230801,194800,1423865350,21300,21300,21300,21300,0
|
|
20230801,194700,1423865350,21300,21300,21300,21300,0
|
|
20230801,194600,1423865350,21300,21300,21300,21300,0
|
|
20230801,194500,1423865350,21300,21300,21300,21300,0
|
|
20230801,194400,1423865350,21300,21300,21300,21300,0
|
|
20230801,194300,1423865350,21300,21300,21300,21300,0
|
|
20230801,194200,1423865350,21300,21300,21300,21300,0
|
|
20230801,194100,1423865350,21300,21300,21300,21300,0
|
|
20230801,194000,1423865350,21300,21300,21300,21300,0
|
|
20230801,193900,1423865350,21300,21300,21300,21300,0
|
|
20230801,193800,1423865350,21300,21300,21300,21300,0
|
|
20230801,193700,1423865350,21300,21300,21300,21300,0
|
|
20230801,193600,1423865350,21300,21300,21300,21300,0
|
|
20230801,193500,1423865350,21300,21300,21300,21300,0
|
|
20230801,193400,1423865350,21300,21300,21300,21300,0
|
|
20230801,193300,1423865350,21300,21300,21300,21300,0
|
|
20230801,193200,1423865350,21300,21300,21300,21300,0
|
|
20230801,193100,1423865350,21300,21300,21300,21300,0
|
|
20230801,193000,1423865350,21300,21300,21300,21300,0
|
|
20230801,192900,1423865350,21300,21300,21300,21300,468
|
|
20230801,192800,1423865350,21300,21300,21300,21300,0
|
|
20230801,192700,1423865350,21300,21300,21300,21300,0
|
|
20230801,192600,1423865350,21300,21300,21300,21300,0
|
|
20230801,192500,1423865350,21300,21300,21300,21300,0
|
|
20230801,192400,1423865350,21300,21300,21300,21300,0
|
|
20230801,192300,1423865350,21300,21300,21300,21300,0
|
|
20230801,192200,1423865350,21300,21300,21300,21300,0
|
|
20230801,192100,1423865350,21300,21300,21300,21300,0
|
|
20230801,192000,1423865350,21300,21300,21300,21300,0
|
|
20230801,191900,1423865350,21300,21300,21300,21300,0
|
|
20230801,191800,1423865350,21300,21300,21300,21300,0
|
|
20230801,191700,1423865350,21300,21300,21300,21300,0
|
|
20230801,191600,1423865350,21300,21300,21300,21300,0
|
|
20230801,191500,1423865350,21300,21300,21300,21300,0
|
|
20230801,191400,1423865350,21300,21300,21300,21300,0
|
|
20230801,191300,1423865350,21300,21300,21300,21300,0
|
|
20230801,191200,1423865350,21300,21300,21300,21300,0
|
|
20230801,191100,1423865350,21300,21300,21300,21300,0
|
|
20230801,191000,1423865350,21300,21300,21300,21300,0
|
|
20230801,190900,1423865350,21300,21300,21300,21300,0
|
|
20230801,190800,1423865350,21300,21300,21300,21300,0
|
|
20230801,190700,1423865350,21300,21300,21300,21300,0
|
|
20230801,190600,1423865350,21300,21300,21300,21300,0
|
|
20230801,190500,1423865350,21300,21300,21300,21300,0
|
|
20230801,190400,1423865350,21300,21300,21300,21300,0
|
|
20230801,190300,1423865350,21300,21300,21300,21300,0
|
|
20230801,190200,1423865350,21300,21300,21300,21300,0
|
|
20230801,190100,1423865350,21300,21300,21300,21300,0
|
|
20230801,190000,1423865350,21300,21300,21300,21300,0
|
|
20230801,185900,1423865350,21300,21300,21300,21300,468
|
|
20230801,185800,1423865350,21300,21300,21300,21300,0
|
|
20230801,185700,1423865350,21300,21300,21300,21300,0
|
|
20230801,185600,1423865350,21300,21300,21300,21300,0
|
|
20230801,185500,1423865350,21300,21300,21300,21300,0
|
|
20230801,185400,1423865350,21300,21300,21300,21300,0
|
|
20230801,185300,1423865350,21300,21300,21300,21300,0
|
|
20230801,185200,1423865350,21300,21300,21300,21300,0
|
|
20230801,185100,1423865350,21300,21300,21300,21300,0
|
|
20230801,185000,1423865350,21300,21300,21300,21300,0
|
|
20230801,184900,1423865350,21300,21300,21300,21300,0
|
|
20230801,184800,1423865350,21300,21300,21300,21300,0
|
|
20230801,184700,1423865350,21300,21300,21300,21300,0
|
|
20230801,184600,1423865350,21300,21300,21300,21300,0
|
|
20230801,184500,1423865350,21300,21300,21300,21300,0
|
|
20230801,184400,1423865350,21300,21300,21300,21300,0
|
|
20230801,184300,1423865350,21300,21300,21300,21300,0
|
|
20230801,184200,1423865350,21300,21300,21300,21300,0
|
|
20230801,184100,1423865350,21300,21300,21300,21300,0
|
|
20230801,184000,1423865350,21300,21300,21300,21300,0
|
|
20230801,183900,1423865350,21300,21300,21300,21300,0
|
|
20230801,183800,1423865350,21300,21300,21300,21300,0
|
|
20230801,183700,1423865350,21300,21300,21300,21300,0
|
|
20230801,183600,1423865350,21300,21300,21300,21300,0
|
|
20230801,183500,1423865350,21300,21300,21300,21300,0
|
|
20230801,183400,1423865350,21300,21300,21300,21300,0
|
|
20230801,183300,1423865350,21300,21300,21300,21300,0
|
|
20230801,183200,1423865350,21300,21300,21300,21300,0
|
|
20230801,183100,1423865350,21300,21300,21300,21300,0
|
|
20230801,183000,1423865350,21300,21300,21300,21300,0
|
|
20230801,182900,1423865350,21300,21300,21300,21300,468
|
|
20230801,182800,1423865350,21300,21300,21300,21300,0
|
|
20230801,182700,1423865350,21300,21300,21300,21300,0
|
|
20230801,182600,1423865350,21300,21300,21300,21300,0
|
|
20230801,182500,1423865350,21300,21300,21300,21300,0
|
|
20230801,182400,1423865350,21300,21300,21300,21300,0
|
|
20230801,182300,1423865350,21300,21300,21300,21300,0
|
|
20230801,182200,1423865350,21300,21300,21300,21300,0
|
|
20230801,182100,1423865350,21300,21300,21300,21300,0
|
|
20230801,182000,1423865350,21300,21300,21300,21300,0
|
|
20230801,181900,1423865350,21300,21300,21300,21300,0
|
|
20230801,181800,1423865350,21300,21300,21300,21300,0
|
|
20230801,181700,1423865350,21300,21300,21300,21300,0
|
|
20230801,181600,1423865350,21300,21300,21300,21300,0
|
|
20230801,181500,1423865350,21300,21300,21300,21300,0
|
|
20230801,181400,1423865350,21300,21300,21300,21300,0
|
|
20230801,181300,1423865350,21300,21300,21300,21300,0
|
|
20230801,181200,1423865350,21300,21300,21300,21300,0
|
|
20230801,181100,1423865350,21300,21300,21300,21300,0
|
|
20230801,181000,1423865350,21300,21300,21300,21300,0
|
|
20230801,180900,1423865350,21300,21300,21300,21300,0
|
|
20230801,180800,1423865350,21300,21300,21300,21300,0
|
|
20230801,180700,1423865350,21300,21300,21300,21300,0
|
|
20230801,180600,1423865350,21300,21300,21300,21300,0
|
|
20230801,180500,1423865350,21300,21300,21300,21300,0
|
|
20230801,180400,1423865350,21300,21300,21300,21300,0
|
|
20230801,180300,1423865350,21300,21300,21300,21300,0
|
|
20230801,180200,1423865350,21300,21300,21300,21300,0
|
|
20230801,180100,1423865350,21300,21300,21300,21300,0
|
|
20230801,180000,1423865350,21300,21300,21300,21300,0
|
|
20230801,175900,1423865350,21300,21300,21300,21300,468
|
|
20230801,175800,1423865350,21300,21300,21300,21300,0
|
|
20230801,175700,1423865350,21300,21300,21300,21300,0
|
|
20230801,175600,1423865350,21300,21300,21300,21300,0
|
|
20230801,175500,1423865350,21300,21300,21300,21300,0
|
|
20230801,175400,1423865350,21300,21300,21300,21300,0
|
|
20230801,175300,1423865350,21300,21300,21300,21300,0
|
|
20230801,175200,1423865350,21300,21300,21300,21300,0
|
|
20230801,175100,1423865350,21300,21300,21300,21300,0
|
|
20230801,175000,1423865350,21300,21300,21300,21300,0
|
|
20230801,174900,1423865350,21300,21300,21300,21300,0
|
|
20230801,174800,1423865350,21300,21300,21300,21300,0
|
|
20230801,174700,1423865350,21300,21300,21300,21300,0
|
|
20230801,174600,1423865350,21300,21300,21300,21300,0
|
|
20230801,174500,1423865350,21300,21300,21300,21300,0
|
|
20230801,174400,1423865350,21300,21300,21300,21300,0
|
|
20230801,174300,1423865350,21300,21300,21300,21300,0
|
|
20230801,174200,1423865350,21300,21300,21300,21300,0
|
|
20230801,174100,1423865350,21300,21300,21300,21300,0
|
|
20230801,174000,1423865350,21300,21300,21300,21300,0
|
|
20230801,173900,1423865350,21300,21300,21300,21300,0
|
|
20230801,173800,1423865350,21300,21300,21300,21300,0
|
|
20230801,173700,1423865350,21300,21300,21300,21300,0
|
|
20230801,173600,1423865350,21300,21300,21300,21300,0
|
|
20230801,173500,1423865350,21300,21300,21300,21300,0
|
|
20230801,173400,1423865350,21300,21300,21300,21300,0
|
|
20230801,173300,1423865350,21300,21300,21300,21300,0
|
|
20230801,173200,1423865350,21300,21300,21300,21300,0
|
|
20230801,173100,1423865350,21300,21300,21300,21300,0
|
|
20230801,173000,1423865350,21300,21300,21300,21300,0
|
|
20230801,172900,1423865350,21300,21300,21300,21300,468
|
|
20230801,172800,1423865350,21300,21300,21300,21300,0
|
|
20230801,172700,1423865350,21300,21300,21300,21300,0
|
|
20230801,172600,1423865350,21300,21300,21300,21300,0
|
|
20230801,172500,1423865350,21300,21300,21300,21300,0
|
|
20230801,172400,1423865350,21300,21300,21300,21300,0
|
|
20230801,172300,1423865350,21300,21300,21300,21300,0
|
|
20230801,172200,1423865350,21300,21300,21300,21300,0
|
|
20230801,172100,1423865350,21300,21300,21300,21300,0
|
|
20230801,172000,1423865350,21300,21300,21300,21300,0
|
|
20230801,171900,1423865350,21300,21300,21300,21300,0
|
|
20230801,171800,1423865350,21300,21300,21300,21300,0
|
|
20230801,171700,1423865350,21300,21300,21300,21300,0
|
|
20230801,171600,1423865350,21300,21300,21300,21300,0
|
|
20230801,171500,1423865350,21300,21300,21300,21300,0
|
|
20230801,171400,1423865350,21300,21300,21300,21300,0
|
|
20230801,171300,1423865350,21300,21300,21300,21300,0
|
|
20230801,171200,1423865350,21300,21300,21300,21300,0
|
|
20230801,171100,1423865350,21300,21300,21300,21300,0
|
|
20230801,171000,1423865350,21300,21300,21300,21300,0
|
|
20230801,170900,1423865350,21300,21300,21300,21300,0
|
|
20230801,170800,1423865350,21300,21300,21300,21300,0
|
|
20230801,170700,1423865350,21300,21300,21300,21300,0
|
|
20230801,170600,1423865350,21300,21300,21300,21300,0
|
|
20230801,170500,1423865350,21300,21300,21300,21300,0
|
|
20230801,170400,1423865350,21300,21300,21300,21300,0
|
|
20230801,170300,1423865350,21300,21300,21300,21300,0
|
|
20230801,170200,1423865350,21300,21300,21300,21300,0
|
|
20230801,170100,1423865350,21300,21300,21300,21300,0
|
|
20230801,170000,1423865350,21300,21300,21300,21300,0
|
|
20230801,165900,1423865350,21300,21300,21300,21300,468
|
|
20230801,165800,1423865350,21300,21300,21300,21300,0
|
|
20230801,165700,1423865350,21300,21300,21300,21300,0
|
|
20230801,165600,1423865350,21300,21300,21300,21300,0
|
|
20230801,165500,1423865350,21300,21300,21300,21300,0
|
|
20230801,165400,1423865350,21300,21300,21300,21300,0
|
|
20230801,165300,1423865350,21300,21300,21300,21300,0
|
|
20230801,165200,1423865350,21300,21300,21300,21300,0
|
|
20230801,165100,1423865350,21300,21300,21300,21300,0
|
|
20230801,165000,1423865350,21300,21300,21300,21300,0
|
|
20230801,164900,1423865350,21300,21300,21300,21300,0
|
|
20230801,164800,1423865350,21300,21300,21300,21300,0
|
|
20230801,164700,1423865350,21300,21300,21300,21300,0
|
|
20230801,164600,1423865350,21300,21300,21300,21300,0
|
|
20230801,164500,1423865350,21300,21300,21300,21300,0
|
|
20230801,164400,1423865350,21300,21300,21300,21300,0
|
|
20230801,164300,1423865350,21300,21300,21300,21300,0
|
|
20230801,164200,1423865350,21300,21300,21300,21300,0
|
|
20230801,164100,1423865350,21300,21300,21300,21300,0
|
|
20230801,164000,1423865350,21300,21300,21300,21300,0
|
|
20230801,163900,1423865350,21300,21300,21300,21300,0
|
|
20230801,163800,1423865350,21300,21300,21300,21300,0
|
|
20230801,163700,1423865350,21300,21300,21300,21300,0
|
|
20230801,163600,1423865350,21300,21300,21300,21300,0
|
|
20230801,163500,1423865350,21300,21300,21300,21300,0
|
|
20230801,163400,1423865350,21300,21300,21300,21300,0
|
|
20230801,163300,1423865350,21300,21300,21300,21300,0
|
|
20230801,163200,1423865350,21300,21300,21300,21300,0
|
|
20230801,163100,1423865350,21300,21300,21300,21300,0
|
|
20230801,163000,1423865350,21300,21300,21300,21300,0
|
|
20230801,162900,1423865350,21300,21300,21300,21300,468
|
|
20230801,162800,1423865350,21300,21300,21300,21300,0
|
|
20230801,162700,1423865350,21300,21300,21300,21300,0
|
|
20230801,162600,1423865350,21300,21300,21300,21300,0
|
|
20230801,162500,1423865350,21300,21300,21300,21300,0
|
|
20230801,162400,1423865350,21300,21300,21300,21300,0
|
|
20230801,162300,1423865350,21300,21300,21300,21300,0
|
|
20230801,162200,1423865350,21300,21300,21300,21300,0
|
|
20230801,162100,1423865350,21300,21300,21300,21300,0
|
|
20230801,162000,1423865350,21300,21300,21300,21300,0
|
|
20230801,161900,1423865350,21300,21300,21300,21300,0
|
|
20230801,161800,1423865350,21300,21300,21300,21300,0
|
|
20230801,161700,1423865350,21300,21300,21300,21300,0
|
|
20230801,161600,1423865350,21300,21300,21300,21300,0
|
|
20230801,161500,1423865350,21300,21300,21300,21300,0
|
|
20230801,161400,1423865350,21300,21300,21300,21300,0
|
|
20230801,161300,1423865350,21300,21300,21300,21300,0
|
|
20230801,161200,1423865350,21300,21300,21300,21300,0
|
|
20230801,161100,1423865350,21300,21300,21300,21300,0
|
|
20230801,161000,1423865350,21300,21300,21300,21300,0
|
|
20230801,160900,1423865350,21300,21300,21300,21300,0
|
|
20230801,160800,1423865350,21300,21300,21300,21300,0
|
|
20230801,160700,1423865350,21300,21300,21300,21300,0
|
|
20230801,160600,1423865350,21300,21300,21300,21300,0
|
|
20230801,160500,1423865350,21300,21300,21300,21300,0
|
|
20230801,160400,1423865350,21300,21300,21300,21300,0
|
|
20230801,160300,1423865350,21300,21300,21300,21300,0
|
|
20230801,160200,1423865350,21300,21300,21300,21300,0
|
|
20230801,160100,1423865350,21300,21300,21300,21300,0
|
|
20230801,160000,1423865350,21300,21300,21300,21300,0
|
|
20230801,155900,1423865350,21300,21300,21300,21300,468
|
|
20230801,155800,1423865350,21300,21300,21300,21300,0
|
|
20230801,155700,1423865350,21300,21300,21300,21300,0
|
|
20230801,155600,1423865350,21300,21300,21300,21300,0
|
|
20230801,155500,1423865350,21300,21300,21300,21300,0
|
|
20230801,155400,1423865350,21300,21300,21300,21300,0
|
|
20230801,155300,1423865350,21300,21300,21300,21300,0
|
|
20230801,155200,1423865350,21300,21300,21300,21300,0
|
|
20230801,155100,1423865350,21300,21300,21300,21300,0
|
|
20230801,155000,1423865350,21300,21300,21300,21300,0
|
|
20230801,154900,1423865350,21300,21300,21300,21300,0
|
|
20230801,154800,1423865350,21300,21300,21300,21300,0
|
|
20230801,154700,1423865350,21300,21300,21300,21300,0
|
|
20230801,154600,1423865350,21300,21300,21300,21300,0
|
|
20230801,154500,1423865350,21300,21300,21300,21300,0
|
|
20230801,154400,1423865350,21300,21300,21300,21300,0
|
|
20230801,154300,1423865350,21300,21300,21300,21300,0
|
|
20230801,154200,1423865350,21300,21300,21300,21300,0
|
|
20230801,154100,1423865350,21300,21300,21300,21300,0
|
|
20230801,154000,1423865350,21300,21300,21300,21300,0
|
|
20230801,153900,1423865350,21300,21300,21300,21300,0
|
|
20230801,153800,1423865350,21300,21300,21300,21300,0
|
|
20230801,153700,1423865350,21300,21300,21300,21300,0
|
|
20230801,153600,1423865350,21300,21300,21300,21300,0
|
|
20230801,153500,1423865350,21300,21300,21300,21300,0
|
|
20230801,153400,1423865350,21300,21300,21300,21300,0
|
|
20230801,153300,1423865350,21300,21300,21300,21300,0
|
|
20230801,153200,1423865350,21300,21300,21300,21300,0
|
|
20230801,153100,1423865350,21300,21300,21300,21300,0
|
|
20230801,153000,1423865350,21300,21300,21300,21300,468
|
|
20230801,152900,1413896950,21350,21350,21350,21350,0
|
|
20230801,152800,1413896950,21350,21350,21350,21350,0
|
|
20230801,152700,1413896950,21350,21350,21350,21350,0
|
|
20230801,152600,1413896950,21350,21350,21350,21350,0
|
|
20230801,152500,1413896950,21350,21350,21350,21350,0
|
|
20230801,152400,1413896950,21350,21350,21350,21350,0
|
|
20230801,152300,1413896950,21350,21350,21350,21350,0
|
|
20230801,152200,1413896950,21350,21350,21350,21350,0
|
|
20230801,152100,1413896950,21350,21350,21350,21350,0
|
|
20230801,152000,1413896950,21350,21350,21350,21350,0
|
|
20230801,151900,1413896950,21350,21350,21350,21350,0
|
|
20230801,151800,1413896950,21350,21250,21350,21250,58
|
|
20230801,151700,1412664350,21250,21250,21250,21250,62
|
|
20230801,151600,1411346850,21250,21250,21300,21250,43
|
|
20230801,151500,1410431850,21250,21350,21350,21250,136
|
|
20230801,151400,1407535650,21300,21300,21350,21300,229
|
|
20230801,151300,1402654000,21300,21200,21300,21200,227
|
|
20230801,151200,1397821100,21200,21200,21300,21200,116
|
|
20230801,151100,1395353050,21200,21250,21250,21200,45
|
|
20230801,151000,1394397250,21250,21150,21250,21150,209
|
|
20230801,150900,1389962150,21200,21150,21250,21150,332
|
|
20230801,150800,1382917200,21250,21200,21250,21150,38
|
|
20230801,150700,1382113100,21200,21200,21200,21200,70
|
|
20230801,150600,1380629100,21200,21250,21250,21200,442
|
|
20230801,150500,1371241400,21250,21250,21300,21250,81
|
|
20230801,150400,1369519650,21250,21250,21250,21250,97
|
|
20230801,150300,1367458400,21250,21300,21300,21250,330
|
|
20230801,150200,1360433200,21300,21250,21300,21250,154
|
|
20230801,150100,1357159050,21250,21250,21250,21250,84
|
|
20230801,150000,1355374050,21250,21300,21300,21250,248
|
|
20230801,145900,1350092100,21350,21250,21350,21250,347
|
|
20230801,145800,1342712850,21250,21300,21300,21250,86
|
|
20230801,145700,1340881500,21300,21250,21300,21250,327
|
|
20230801,145600,1333920850,21250,21350,21350,21250,1078
|
|
20230801,145500,1310952450,21350,21350,21400,21300,545
|
|
20230801,145400,1299307100,21350,21250,21500,21250,1201
|
|
20230801,145300,1273575850,21250,21200,21300,21200,168
|
|
20230801,145200,1270009250,21200,21200,21200,21200,122
|
|
20230801,145100,1267422850,21200,21250,21250,21200,51
|
|
20230801,145000,1266340800,21250,21100,21350,21100,318
|
|
20230801,144900,1259588000,21200,21100,21200,21100,154
|
|
20230801,144800,1256329850,21100,21100,21100,21050,93
|
|
20230801,144700,1254369150,21100,21150,21200,21100,112
|
|
20230801,144600,1251999000,21150,21150,21250,21150,322
|
|
20230801,144500,1245160000,21150,21150,21200,21150,71
|
|
20230801,144400,1243658300,21150,21150,21250,21150,198
|
|
20230801,144300,1239463050,21150,21200,21200,21150,80
|
|
20230801,144200,1237768300,21200,21150,21200,21150,111
|
|
20230801,144100,1235416300,21150,21200,21200,21150,167
|
|
20230801,144000,1231877000,21200,21300,21300,21200,22
|
|
20230801,143900,1231410500,21050,21300,21300,21050,609
|
|
20230801,143800,1218498700,21350,21200,21350,21200,515
|
|
20230801,143700,1207524500,21200,21200,21200,21200,74
|
|
20230801,143600,1205955700,21200,21200,21200,21200,25
|
|
20230801,143500,1205425700,21200,21150,21200,21150,78
|
|
20230801,143400,1203773300,21150,21150,21150,21150,26
|
|
20230801,143300,1203223400,21150,21200,21200,21150,260
|
|
20230801,143200,1197713150,21200,21200,21200,21200,123
|
|
20230801,143100,1195105550,21200,21150,21200,21150,40
|
|
20230801,143000,1194257600,21200,21250,21250,21200,89
|
|
20230801,142900,1192367150,21400,21200,21400,21200,767
|
|
20230801,142800,1176026000,21150,21100,21150,21100,180
|
|
20230801,142700,1172220500,21050,21050,21100,21050,176
|
|
20230801,142600,1168508300,21000,21000,21000,21000,114
|
|
20230801,142500,1166114300,21000,21000,21000,21000,4
|
|
20230801,142400,1166030300,21000,20950,21000,20950,76
|
|
20230801,142300,1164434450,20950,20950,20950,20950,12
|
|
20230801,142200,1164183050,20950,20950,20950,20950,83
|
|
20230801,142100,1162444200,20950,20950,20950,20950,0
|
|
20230801,142000,1162444200,20950,20950,20950,20950,93
|
|
20230801,141900,1160495850,20950,20900,20950,20900,76
|
|
20230801,141800,1158905900,20900,20850,20900,20850,127
|
|
20230801,141700,1156254100,20900,20900,20900,20900,20
|
|
20230801,141600,1155836100,20900,20850,20900,20850,24
|
|
20230801,141500,1155335650,20900,20900,20900,20850,65
|
|
20230801,141400,1153978200,20900,20950,20950,20900,197
|
|
20230801,141300,1149851250,20950,20950,20950,20950,74
|
|
20230801,141200,1148300950,20900,20850,20900,20850,76
|
|
20230801,141100,1146712700,20850,20900,20900,20850,62
|
|
20230801,141000,1145418850,20850,20850,20850,20850,15
|
|
20230801,140900,1145106100,20850,20850,20850,20850,3
|
|
20230801,140800,1145043550,20850,20850,20850,20850,154
|
|
20230801,140700,1141832650,20800,20800,20800,20800,45
|
|
20230801,140600,1140896650,20850,20750,20850,20750,8
|
|
20230801,140500,1140730200,20750,20700,20750,20700,43
|
|
20230801,140400,1139838900,20700,20800,20800,20650,175
|
|
20230801,140300,1136207400,20800,20800,20800,20800,43
|
|
20230801,140200,1135313000,20800,20800,20800,20800,123
|
|
20230801,140100,1132754600,20800,20800,20800,20800,158
|
|
20230801,140000,1129468200,20800,20750,20800,20750,263
|
|
20230801,135900,1123998300,20750,20750,20750,20750,26
|
|
20230801,135800,1123458800,20750,20750,20750,20750,13
|
|
20230801,135700,1123189050,20700,20700,20750,20700,105
|
|
20230801,135600,1121013850,20700,20700,20700,20700,2
|
|
20230801,135500,1120972450,20700,20700,20700,20700,23
|
|
20230801,135400,1120496350,20700,20700,20700,20700,35
|
|
20230801,135300,1119771850,20700,20700,20700,20700,62
|
|
20230801,135200,1118488450,20700,20700,20700,20700,87
|
|
20230801,135100,1116687550,20650,20650,20650,20650,39
|
|
20230801,135000,1115882200,20650,20650,20650,20650,3
|
|
20230801,134900,1115820250,20650,20650,20650,20650,66
|
|
20230801,134800,1114457350,20650,20650,20650,20650,10
|
|
20230801,134700,1114250850,20650,20700,20700,20650,376
|
|
20230801,134600,1106469650,20750,20750,20750,20750,143
|
|
20230801,134500,1103502400,20900,20900,20900,20900,0
|
|
20230801,134400,1103502400,20900,20750,20900,20750,85
|
|
20230801,134300,1101731100,20750,20750,20750,20750,31
|
|
20230801,134200,1101087850,20750,20750,20750,20750,87
|
|
20230801,134100,1099282600,20750,20750,20750,20750,49
|
|
20230801,134000,1098265850,20750,20750,20750,20750,15
|
|
20230801,133900,1097954600,20750,20750,20750,20750,11
|
|
20230801,133800,1097726350,20750,20750,20750,20750,105
|
|
20230801,133700,1095547600,20750,20750,20750,20750,119
|
|
20230801,133600,1093078350,20750,20750,20750,20750,0
|
|
20230801,133500,1093078350,20750,20750,20750,20750,73
|
|
20230801,133400,1091563600,20750,20750,20800,20750,28
|
|
20230801,133300,1090982550,20750,20750,20750,20750,23
|
|
20230801,133200,1090505300,20750,20750,20750,20750,20
|
|
20230801,133100,1090090300,20750,20750,20750,20700,75
|
|
20230801,133000,1088537000,20700,20750,20750,20700,230
|
|
20230801,132900,1083765900,20700,20700,20700,20700,0
|
|
20230801,132800,1083765900,20700,20700,20700,20700,45
|
|
20230801,132700,1082834400,20700,20700,20700,20700,97
|
|
20230801,132600,1080826500,20700,20700,20700,20700,0
|
|
20230801,132500,1080826500,20700,20750,20750,20700,64
|
|
20230801,132400,1079499600,20750,20750,20750,20750,81
|
|
20230801,132300,1077818850,20750,20850,20850,20700,1615
|
|
20230801,132200,1044300400,20850,20850,20850,20850,5
|
|
20230801,132100,1044196150,20850,20850,20850,20800,240
|
|
20230801,132000,1039202400,20850,20900,20900,20800,299
|
|
20230801,131900,1032957150,20900,20900,20900,20900,0
|
|
20230801,131800,1032957150,20900,20900,20900,20900,46
|
|
20230801,131700,1031995750,20900,20900,20900,20900,0
|
|
20230801,131600,1031995750,20900,20900,20900,20900,86
|
|
20230801,131500,1030198350,20900,20900,20900,20900,3
|
|
20230801,131400,1030135650,20900,20950,20950,20900,326
|
|
20230801,131300,1023312650,20950,20950,20950,20950,1
|
|
20230801,131200,1023291700,20950,20950,20950,20950,63
|
|
20230801,131100,1021971850,20950,21000,21000,20950,474
|
|
20230801,131000,1012018950,21000,21000,21000,21000,23
|
|
20230801,130900,1011535950,21000,21000,21000,21000,55
|
|
20230801,130800,1010380950,21050,21050,21050,21050,131
|
|
20230801,130700,1007623400,21050,21050,21050,21050,40
|
|
20230801,130600,1006781400,21050,21050,21050,21050,23
|
|
20230801,130500,1006297250,21050,21050,21050,21050,53
|
|
20230801,130400,1005181600,21050,21050,21050,21050,45
|
|
20230801,130300,1004234350,21050,21050,21050,21050,6
|
|
20230801,130200,1004108050,21050,21050,21050,21050,26
|
|
20230801,130100,1003560750,21050,21050,21050,21050,84
|
|
20230801,130000,1001792550,21050,21050,21050,21050,23
|
|
20230801,125900,1001308400,21050,21050,21050,21050,22
|
|
20230801,125800,1000845300,21050,21150,21150,21050,357
|
|
20230801,125700,993317650,21150,21150,21150,21150,0
|
|
20230801,125600,993317650,21150,21150,21150,21150,0
|
|
20230801,125500,993317650,21150,21150,21150,21150,159
|
|
20230801,125400,989954800,21150,21100,21150,21100,224
|
|
20230801,125300,985224700,21100,21100,21150,21100,25
|
|
20230801,125200,984697150,21100,21100,21100,21100,18
|
|
20230801,125100,984317350,21100,21100,21100,21100,124
|
|
20230801,125000,981700950,21100,21150,21150,21100,142
|
|
20230801,124900,978699750,21150,21150,21150,21150,2
|
|
20230801,124800,978657450,21150,21150,21150,21100,273
|
|
20230801,124700,972883600,21250,21400,21400,21250,1518
|
|
20230801,124600,940525600,21400,21200,21400,21200,1578
|
|
20230801,124500,906859950,21200,21100,21200,21100,2525
|
|
20230801,124400,853356900,21100,21050,21100,21050,100
|
|
20230801,124300,851249900,21050,21000,21050,21000,179
|
|
20230801,124200,847489650,21000,21000,21000,21000,0
|
|
20230801,124100,847489650,21000,20900,21000,20900,1864
|
|
20230801,124000,808529350,20900,20900,20900,20900,5
|
|
20230801,123900,808424850,20900,20900,20900,20900,79
|
|
20230801,123800,806773750,20900,20900,20900,20900,156
|
|
20230801,123700,803513350,20900,20900,20900,20900,100
|
|
20230801,123600,801423350,20900,20900,20900,20900,48
|
|
20230801,123500,800420150,21000,20950,21000,20950,288
|
|
20230801,123400,794374400,21000,21050,21050,21000,724
|
|
20230801,123300,779166050,21050,21050,21050,21050,27
|
|
20230801,123200,778597700,21050,21050,21050,21050,77
|
|
20230801,123100,776976850,21050,21050,21050,21050,23
|
|
20230801,123000,776492700,21050,21050,21050,21050,3
|
|
20230801,122900,776429550,21050,21050,21050,21050,231
|
|
20230801,122800,771567000,21100,21100,21100,21050,158
|
|
20230801,122700,768233750,21100,21150,21150,21100,116
|
|
20230801,122600,765781600,21150,21150,21150,21150,525
|
|
20230801,122500,754677850,21100,21100,21100,21000,551
|
|
20230801,122400,743053650,21100,21050,21200,21050,1535
|
|
20230801,122300,710640450,21050,20900,21050,20900,1055
|
|
20230801,122200,688507700,20950,20700,20950,20700,1621
|
|
20230801,122100,654677300,20700,20700,20700,20700,41
|
|
20230801,122000,653828600,20700,20700,20700,20700,26
|
|
20230801,121900,653290400,20700,20700,20700,20700,13
|
|
20230801,121800,653021300,20700,20800,20800,20700,39
|
|
20230801,121700,652212900,20700,20700,20700,20700,61
|
|
20230801,121600,650950200,20700,20700,20700,20700,50
|
|
20230801,121500,649915200,20750,20750,20750,20750,22
|
|
20230801,121400,649458700,20850,20700,20850,20700,1262
|
|
20230801,121300,623206300,20800,20800,20800,20800,1
|
|
20230801,121200,623185500,20800,20750,20850,20750,999
|
|
20230801,121100,602370300,20800,20800,20800,20800,1
|
|
20230801,121000,602349500,20700,20800,20800,20700,91
|
|
20230801,120900,600462500,20750,20750,20750,20750,2
|
|
20230801,120800,600421000,20750,20800,20800,20750,529
|
|
20230801,120700,589418700,20800,20600,20800,20600,1760
|
|
20230801,120600,552889450,20600,20650,20650,20600,57
|
|
20230801,120500,551714750,20650,20650,20650,20650,126
|
|
20230801,120400,549112850,20650,20650,20650,20600,35
|
|
20230801,120300,548391300,20650,20550,20650,20550,1872
|
|
20230801,120200,509740850,20550,20550,20550,20550,44
|
|
20230801,120100,508836650,20550,20550,20550,20550,3
|
|
20230801,120000,508775000,20600,20500,20600,20500,125
|
|
20230801,115900,506203050,20450,20550,20600,20450,1046
|
|
20230801,115800,484665950,20450,20500,20500,20450,1256
|
|
20230801,115700,458971850,20500,20500,20500,20500,0
|
|
20230801,115600,458971850,20500,20500,20500,20500,25
|
|
20230801,115500,458459350,20500,20550,20550,20500,195
|
|
20230801,115400,454455950,20550,20550,20550,20550,26
|
|
20230801,115300,453921650,20550,20550,20550,20550,3
|
|
20230801,115200,453860000,20550,20550,20550,20550,84
|
|
20230801,115100,452133800,20550,20550,20550,20550,3
|
|
20230801,115000,452072150,20550,20550,20550,20550,23
|
|
20230801,114900,451599500,20550,20550,20550,20550,21
|
|
20230801,114800,451167950,20550,20550,20550,20550,81
|
|
20230801,114700,449503400,20550,20550,20550,20550,0
|
|
20230801,114600,449503400,20550,20550,20550,20550,3
|
|
20230801,114500,449441750,20550,20550,20550,20550,41
|
|
20230801,114400,448599200,20550,20550,20550,20550,147
|
|
20230801,114300,445578350,20550,20550,20550,20550,26
|
|
20230801,114200,445044050,20550,20550,20550,20550,23
|
|
20230801,114100,444571400,20550,20550,20550,20550,77
|
|
20230801,114000,442989050,20550,20550,20550,20550,9
|
|
20230801,113900,442804100,20550,20550,20550,20550,42
|
|
20230801,113800,441941000,20550,20550,20550,20550,28
|
|
20230801,113700,441365600,20550,20550,20550,20550,71
|
|
20230801,113600,439906550,20550,20550,20550,20550,49
|
|
20230801,113500,438899600,20550,20550,20550,20550,26
|
|
20230801,113400,438365300,20550,20550,20550,20550,2
|
|
20230801,113300,438324200,20550,20500,20550,20500,104
|
|
20230801,113200,436191200,20500,20500,20500,20500,16
|
|
20230801,113100,435863200,20500,20500,20500,20500,23
|
|
20230801,113000,435391700,20500,20500,20500,20500,16
|
|
20230801,112900,435063700,20500,20500,20500,20500,73
|
|
20230801,112800,433567200,20500,20500,20500,20500,0
|
|
20230801,112700,433567200,20500,20550,20550,20500,25
|
|
20230801,112600,433054650,20500,20500,20500,20500,81
|
|
20230801,112500,431394150,20550,20550,20550,20550,0
|
|
20230801,112400,431394150,20550,20550,20550,20550,128
|
|
20230801,112300,428763750,20500,20500,20500,20500,25
|
|
20230801,112200,428251250,20500,20500,20500,20500,116
|
|
20230801,112100,425873250,20500,20500,20500,20500,24
|
|
20230801,112000,425381250,20500,20500,20500,20500,3
|
|
20230801,111900,425319750,20500,20500,20500,20500,361
|
|
20230801,111800,417919250,20500,20500,20500,20500,36
|
|
20230801,111700,417181250,20500,20500,20500,20500,23
|
|
20230801,111600,416709750,20500,20500,20500,20500,26
|
|
20230801,111500,416176750,20500,20500,20500,20500,71
|
|
20230801,111400,414721250,20550,20550,20550,20550,0
|
|
20230801,111300,414721250,20550,20550,20550,20550,281
|
|
20230801,111200,408946700,20550,20600,20600,20550,737
|
|
20230801,111100,393773200,20600,20600,20600,20600,132
|
|
20230801,111000,391054000,20600,20600,20600,20600,27
|
|
20230801,110900,390497800,20600,20600,20600,20600,19
|
|
20230801,110800,390106400,20600,20600,20600,20600,34
|
|
20230801,110700,389406000,20600,20600,20600,20600,32
|
|
20230801,110600,388746800,20600,20600,20600,20600,41
|
|
20230801,110500,387902200,20600,20600,20600,20600,0
|
|
20230801,110400,387902200,20600,20600,20650,20600,88
|
|
20230801,110300,386089350,20600,20500,20600,20500,695
|
|
20230801,110200,371799850,20500,20500,20500,20500,24
|
|
20230801,110100,371307850,20500,20500,20500,20500,1
|
|
20230801,110000,371287350,20500,20450,20600,20450,215
|
|
20230801,105900,366875100,20450,20450,20500,20450,49
|
|
20230801,105800,365871400,20450,20500,20500,20450,54
|
|
20230801,105700,364765550,20500,20500,20500,20500,5
|
|
20230801,105600,364663050,20500,20500,20500,20500,106
|
|
20230801,105500,362490050,20550,20500,20550,20500,163
|
|
20230801,105400,359143250,20500,20500,20500,20500,44
|
|
20230801,105300,358241250,20500,20500,20500,20500,245
|
|
20230801,105200,353218750,20500,20500,20500,20500,244
|
|
20230801,105100,348216750,20500,20500,20500,20500,22
|
|
20230801,105000,347765750,20500,20500,20500,20500,29
|
|
20230801,104900,347171250,20500,20500,20500,20500,74
|
|
20230801,104800,345654250,20500,20500,20500,20500,23
|
|
20230801,104700,345182750,20550,20500,20550,20500,51
|
|
20230801,104600,344134950,20500,20500,20500,20500,36
|
|
20230801,104500,343396950,20500,20450,20500,20450,140
|
|
20230801,104400,340527050,20500,20500,20500,20500,396
|
|
20230801,104300,332409050,20500,20500,20500,20500,21
|
|
20230801,104200,331978550,20500,20550,20550,20500,127
|
|
20230801,104100,329372550,20500,20500,20500,20500,3
|
|
20230801,104000,329311050,20500,20500,20500,20500,39
|
|
20230801,103900,328511550,20500,20500,20500,20500,0
|
|
20230801,103800,328511550,20500,20500,20500,20500,251
|
|
20230801,103700,323366050,20550,20500,20550,20500,12
|
|
20230801,103600,323119550,20500,20500,20500,20500,98
|
|
20230801,103500,321110550,20500,20550,20550,20500,34
|
|
20230801,103400,320413050,20500,20500,20500,20500,65
|
|
20230801,103300,319080550,20500,20500,20500,20500,39
|
|
20230801,103200,318281050,20500,20500,20500,20500,0
|
|
20230801,103100,318281050,20500,20500,20500,20500,46
|
|
20230801,103000,317338050,20500,20500,20550,20500,43
|
|
20230801,102900,316455600,20500,20500,20500,20500,26
|
|
20230801,102800,315922600,20500,20500,20500,20500,42
|
|
20230801,102700,315061600,20550,20550,20550,20550,63
|
|
20230801,102600,313766950,20550,20550,20550,20550,12
|
|
20230801,102500,313520350,20550,20550,20550,20550,29
|
|
20230801,102400,312924400,20550,20550,20550,20550,0
|
|
20230801,102300,312924400,20550,20550,20600,20550,557
|
|
20230801,102200,301477300,20600,20550,20600,20550,485
|
|
20230801,102100,291486450,20550,20550,20550,20550,128
|
|
20230801,102000,288856050,20550,20550,20550,20550,176
|
|
20230801,101900,285239250,20550,20550,20550,20550,32
|
|
20230801,101800,284581650,20600,20600,20600,20600,175
|
|
20230801,101700,280976650,20600,20600,20600,20600,42
|
|
20230801,101600,280111450,20600,20600,20600,20600,40
|
|
20230801,101500,279287450,20600,20600,20600,20600,26
|
|
20230801,101400,278751850,20600,20550,20600,20550,25
|
|
20230801,101300,278237000,20550,20600,20600,20550,51
|
|
20230801,101200,277188450,20600,20600,20600,20600,57
|
|
20230801,101100,276014250,20600,20600,20600,20600,95
|
|
20230801,101000,274057250,20600,20600,20600,20600,33
|
|
20230801,100900,273377450,20600,20600,20600,20550,124
|
|
20230801,100800,270823600,20600,20600,20650,20550,133
|
|
20230801,100700,268084150,20550,20550,20600,20550,75
|
|
20230801,100600,266542050,20550,20500,20550,20500,49
|
|
20230801,100500,265535250,20500,20550,20550,20500,206
|
|
20230801,100400,261302850,20550,20550,20550,20550,2
|
|
20230801,100300,261261750,20550,20600,20600,20550,90
|
|
20230801,100200,259409100,20600,20600,20600,20600,422
|
|
20230801,100100,250715900,20550,20550,20550,20550,48
|
|
20230801,100000,249729500,20650,20550,20650,20550,3
|
|
20230801,095900,249667750,20550,20650,20650,20550,478
|
|
20230801,095800,239821150,20600,20600,20600,20600,128
|
|
20230801,095700,237184350,20600,20600,20600,20600,18
|
|
20230801,095600,236813550,20600,20550,20600,20550,58
|
|
20230801,095500,235620100,20550,20550,20550,20550,0
|
|
20230801,095400,235620100,20550,20550,20550,20550,67
|
|
20230801,095300,234243250,20600,20600,20600,20550,240
|
|
20230801,095200,229306700,20600,20600,20600,20600,175
|
|
20230801,095100,225701700,20700,20700,20700,20700,5
|
|
20230801,095000,225598200,20700,20700,20700,20650,217
|
|
20230801,094900,221108250,20800,20800,20800,20800,0
|
|
20230801,094800,221108250,20800,20700,20800,20650,1066
|
|
20230801,094700,199039150,20700,20700,20700,20700,0
|
|
20230801,094600,199039150,20700,20700,20700,20700,0
|
|
20230801,094500,199039150,20700,20700,20700,20700,2
|
|
20230801,094400,198997750,20700,20700,20700,20700,0
|
|
20230801,094300,198997750,20700,20700,20700,20700,1
|
|
20230801,094200,198977050,20800,20800,20800,20800,11
|
|
20230801,094100,198748250,20800,20800,20800,20800,0
|
|
20230801,094000,198748250,20800,20800,20800,20800,1
|
|
20230801,093900,198727450,20800,20800,20800,20800,1
|
|
20230801,093800,198706650,20800,20800,20800,20800,1
|
|
20230801,093700,198685850,20800,20800,20800,20800,2
|
|
20230801,093600,198644250,20800,20800,20800,20800,4
|
|
20230801,093500,198561050,20700,20700,20700,20700,0
|
|
20230801,093400,198561050,20700,20700,20700,20700,19
|
|
20230801,093300,198167750,20750,20850,20850,20750,142
|
|
20230801,093200,195220250,20750,20750,20750,20750,0
|
|
20230801,093100,195220250,20750,20750,20750,20750,0
|
|
20230801,093000,195220250,20750,20800,20800,20750,676
|
|
20230801,092900,181163200,20800,20800,20800,20800,0
|
|
20230801,092800,181163200,20800,20900,20900,20800,103
|
|
20230801,092700,179020500,20900,20900,20900,20900,296
|
|
20230801,092600,172834100,20900,20850,20950,20800,3254
|
|
20230801,092500,104891900,20800,20800,20800,20750,97
|
|
20230801,092400,102874800,20800,20800,20800,20800,0
|
|
20230801,092300,102874800,20800,20800,20800,20800,93
|
|
20230801,092200,100940400,20700,20800,20800,20700,218
|
|
20230801,092100,96413000,20800,20750,20800,20750,322
|
|
20230801,092000,89731400,20750,20750,20750,20750,378
|
|
20230801,091900,81887900,20700,20700,20700,20700,306
|
|
20230801,091800,75553700,20650,20650,20650,20650,63
|
|
20230801,091700,74252750,20600,20600,20600,20600,30
|
|
20230801,091600,73634750,20650,20700,20700,20650,73
|
|
20230801,091500,72127250,20650,20650,20650,20650,10
|
|
20230801,091400,71920750,20650,20650,20700,20650,514
|
|
20230801,091300,61306150,20500,20500,20500,20500,0
|
|
20230801,091200,61306150,20500,20500,20500,20500,440
|
|
20230801,091100,52286150,20450,20500,20500,20450,87
|
|
20230801,091000,50505150,20500,20550,20550,20500,528
|
|
20230801,090900,39680650,20500,20500,20500,20500,10
|
|
20230801,090800,39475650,20500,20500,20500,20500,4
|
|
20230801,090700,39393650,20450,20500,20500,20450,393
|
|
20230801,090600,31351650,20500,20500,20500,20500,164
|
|
20230801,090500,27989650,20600,20500,20600,20500,55
|
|
20230801,090400,26861650,20600,20550,20600,20550,528
|
|
20230801,090300,15989850,20600,20600,20600,20600,512
|
|
20230801,090200,5442650,20700,20700,20700,20700,0
|
|
20230801,090100,5442650,20700,20600,20700,20550,123
|
|
20230801,090000,2908900,20550,20450,20550,20450,142
|