663 lines
38 KiB
CSV
663 lines
38 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230802,200000,17023662000,272000,272000,272000,272000,2027
|
||
|
|
20230802,195900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,195800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,195700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,195600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,195500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,195400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,195300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,195200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,195100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,195000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,194900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,194800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,194700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,194600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,194500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,194400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,194300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,194200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,194100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,194000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,193900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,193800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,193700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,193600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,193500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,193400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,193300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,193200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,193100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,193000,17023662000,272000,272000,272000,272000,2027
|
||
|
|
20230802,192900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,192800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,192700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,192600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,192500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,192400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,192300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,192200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,192100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,192000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,191900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,191800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,191700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,191600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,191500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,191400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,191300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,191200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,191100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,191000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,190900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,190800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,190700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,190600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,190500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,190400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,190300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,190200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,190100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,190000,17023662000,272000,272000,272000,272000,2027
|
||
|
|
20230802,185900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,185800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,185700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,185600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,185500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,185400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,185300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,185200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,185100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,185000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,184900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,184800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,184700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,184600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,184500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,184400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,184300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,184200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,184100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,184000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,183900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,183800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,183700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,183600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,183500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,183400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,183300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,183200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,183100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,183000,17023662000,272000,272000,272000,272000,2027
|
||
|
|
20230802,182900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,182800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,182700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,182600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,182500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,182400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,182300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,182200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,182100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,182000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,181900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,181800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,181700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,181600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,181500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,181400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,181300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,181200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,181100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,181000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,180900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,180800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,180700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,180600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,180500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,180400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,180300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,180200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,180100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,180000,17023662000,272000,272000,272000,272000,2027
|
||
|
|
20230802,175900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,175800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,175700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,175600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,175500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,175400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,175300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,175200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,175100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,175000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,174900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,174800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,174700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,174600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,174500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,174400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,174300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,174200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,174100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,174000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,173900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,173800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,173700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,173600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,173500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,173400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,173300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,173200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,173100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,173000,17023662000,272000,272000,272000,272000,2027
|
||
|
|
20230802,172900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,172800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,172700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,172600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,172500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,172400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,172300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,172200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,172100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,172000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,171900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,171800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,171700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,171600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,171500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,171400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,171300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,171200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,171100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,171000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,170900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,170800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,170700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,170600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,170500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,170400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,170300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,170200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,170100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,170000,17023662000,272000,272000,272000,272000,2027
|
||
|
|
20230802,165900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,165800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,165700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,165600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,165500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,165400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,165300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,165200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,165100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,165000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,164900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,164800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,164700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,164600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,164500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,164400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,164300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,164200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,164100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,164000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,163900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,163800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,163700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,163600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,163500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,163400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,163300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,163200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,163100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,163000,17023662000,272000,272000,272000,272000,2027
|
||
|
|
20230802,162900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,162800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,162700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,162600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,162500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,162400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,162300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,162200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,162100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,162000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,161900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,161800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,161700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,161600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,161500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,161400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,161300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,161200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,161100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,161000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,160900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,160800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,160700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,160600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,160500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,160400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,160300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,160200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,160100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,160000,17023662000,272000,272000,272000,272000,2027
|
||
|
|
20230802,155900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,155800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,155700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,155600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,155500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,155400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,155300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,155200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,155100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,155000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,154900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,154800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,154700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,154600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,154500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,154400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,154300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,154200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,154100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,154000,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,153900,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,153800,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,153700,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,153600,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,153500,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,153400,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,153300,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,153200,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,153100,17023662000,272000,272000,272000,272000,0
|
||
|
|
20230802,153000,17023662000,272000,272000,272000,272000,4054
|
||
|
|
20230802,152900,16472318000,272500,272500,272500,272500,0
|
||
|
|
20230802,152800,16472318000,272500,272500,272500,272500,0
|
||
|
|
20230802,152700,16472318000,272500,272500,272500,272500,0
|
||
|
|
20230802,152600,16472318000,272500,272500,272500,272500,0
|
||
|
|
20230802,152500,16472318000,272500,272500,272500,272500,0
|
||
|
|
20230802,152400,16472318000,272500,272500,272500,272500,0
|
||
|
|
20230802,152300,16472318000,272500,272500,272500,272500,0
|
||
|
|
20230802,152200,16472318000,272500,272500,272500,272500,0
|
||
|
|
20230802,152100,16472318000,272500,272500,272500,272500,0
|
||
|
|
20230802,152000,16472318000,272500,272500,272500,272500,0
|
||
|
|
20230802,151900,16472318000,272500,272500,273000,272000,222
|
||
|
|
20230802,151800,16411823000,272500,272500,272500,272000,180
|
||
|
|
20230802,151700,16362776000,272500,272500,272500,272000,87
|
||
|
|
20230802,151600,16339072000,272000,272500,272500,272000,63
|
||
|
|
20230802,151500,16321920000,272000,272000,272500,272000,17
|
||
|
|
20230802,151400,16317295000,272000,272000,272500,271500,95
|
||
|
|
20230802,151300,16291451000,272500,272000,272500,271500,371
|
||
|
|
20230802,151200,16190547500,271500,271500,272000,271500,59
|
||
|
|
20230802,151100,16174518000,272000,271500,272000,271500,33
|
||
|
|
20230802,151000,16165550500,271500,272000,272000,271500,162
|
||
|
|
20230802,150900,16121491500,271500,271500,272000,271500,44
|
||
|
|
20230802,150800,16109539000,272000,272000,272000,271500,32
|
||
|
|
20230802,150700,16100843500,271500,272000,272000,271500,29
|
||
|
|
20230802,150600,16092967000,272000,272000,272000,271500,21
|
||
|
|
20230802,150500,16087261500,272000,272000,272000,271500,183
|
||
|
|
20230802,150400,16037500500,271500,271500,272000,271500,33
|
||
|
|
20230802,150300,16028538500,271500,272000,272000,271500,32
|
||
|
|
20230802,150200,16019847500,271500,271500,272000,271500,104
|
||
|
|
20230802,150100,15991609500,271500,271500,272000,271500,66
|
||
|
|
20230802,150000,15973685500,272000,271500,272000,271500,84
|
||
|
|
20230802,145900,15950874500,271500,271500,272000,271500,142
|
||
|
|
20230802,145800,15912320500,271500,271500,272000,271500,52
|
||
|
|
20230802,145700,15898198500,272000,272000,272000,271500,46
|
||
|
|
20230802,145600,15885703500,271500,271500,271500,271500,30
|
||
|
|
20230802,145500,15877558500,272000,271500,272000,271500,35
|
||
|
|
20230802,145400,15868043000,272000,272000,272000,271500,37
|
||
|
|
20230802,145300,15857988000,271500,272000,272000,271500,13
|
||
|
|
20230802,145200,15854455500,272000,271500,272000,271500,94
|
||
|
|
20230802,145100,15828926500,271000,272000,272000,271000,21
|
||
|
|
20230802,145000,15823230500,272000,272000,272000,271000,76
|
||
|
|
20230802,144900,15802591000,272000,271500,272000,271500,236
|
||
|
|
20230802,144800,15738493000,271000,271000,271500,271000,22
|
||
|
|
20230802,144700,15732523000,271000,271500,271500,271000,485
|
||
|
|
20230802,144600,15600846500,272000,271500,272000,271500,31
|
||
|
|
20230802,144500,15592422500,272000,272000,272000,272000,39
|
||
|
|
20230802,144400,15581814500,271500,272000,272000,271500,128
|
||
|
|
20230802,144300,15547019500,271500,272500,272500,271500,136
|
||
|
|
20230802,144200,15510022500,272500,272000,272500,272000,19
|
||
|
|
20230802,144100,15504849000,272500,272000,272500,272000,8
|
||
|
|
20230802,144000,15502672000,272500,272500,272500,272000,43
|
||
|
|
20230802,143900,15490956000,272000,271000,272500,271000,383
|
||
|
|
20230802,143800,15386838500,271500,271500,272000,271000,113
|
||
|
|
20230802,143700,15356196500,271500,271500,272000,271500,199
|
||
|
|
20230802,143600,15302157500,271500,271500,272000,271500,78
|
||
|
|
20230802,143500,15280973000,272000,272000,272000,271500,26
|
||
|
|
20230802,143400,15273909000,271500,272000,272000,271500,6
|
||
|
|
20230802,143300,15272279000,272000,271500,272000,271500,14
|
||
|
|
20230802,143200,15268474000,272000,271500,272000,271500,6
|
||
|
|
20230802,143100,15266842500,272000,272000,272000,271000,260
|
||
|
|
20230802,143000,15196362500,272000,272000,272000,271000,487
|
||
|
|
20230802,142900,15064122500,272000,271500,272000,271500,184
|
||
|
|
20230802,142800,15014162500,272000,272000,272000,271500,85
|
||
|
|
20230802,142700,14991074500,271500,272500,272500,271500,149
|
||
|
|
20230802,142600,14950548000,272500,272500,272500,272000,14
|
||
|
|
20230802,142500,14946735500,272500,272000,272500,272000,14
|
||
|
|
20230802,142400,14942923500,272000,271500,272500,271500,370
|
||
|
|
20230802,142300,14842284500,272000,271500,272000,271500,64
|
||
|
|
20230802,142200,14824888000,272000,272000,272000,271500,39
|
||
|
|
20230802,142100,14814285000,271500,272000,272000,271500,82
|
||
|
|
20230802,142000,14792008000,272000,272000,272000,271500,27
|
||
|
|
20230802,141900,14784672500,271500,271500,272000,271500,77
|
||
|
|
20230802,141800,14763752000,271500,272000,272000,271500,50
|
||
|
|
20230802,141700,14750160500,272000,271500,272000,271500,25
|
||
|
|
20230802,141600,14743369500,272000,272000,272000,271500,19
|
||
|
|
20230802,141500,14738204000,272000,271500,272000,271500,39
|
||
|
|
20230802,141400,14727606000,272000,271500,272000,271500,12
|
||
|
|
20230802,141300,14724344000,272000,271500,272000,271500,20
|
||
|
|
20230802,141200,14718911500,272000,272000,272000,271500,27
|
||
|
|
20230802,141100,14711568500,271500,272000,272000,271500,17
|
||
|
|
20230802,141000,14706949500,271500,271500,272000,271500,23
|
||
|
|
20230802,140900,14700702000,272000,271500,272000,271500,15
|
||
|
|
20230802,140800,14696627500,271500,271500,271500,271000,230
|
||
|
|
20230802,140700,14634188000,271500,271500,272000,271000,95
|
||
|
|
20230802,140600,14608408000,271500,271500,272000,271500,150
|
||
|
|
20230802,140500,14567681000,271500,271500,271500,271000,17
|
||
|
|
20230802,140400,14563068000,271500,271500,271500,271000,27
|
||
|
|
20230802,140300,14555740000,271500,272000,272000,271500,126
|
||
|
|
20230802,140200,14521521500,272000,272000,272000,271500,29
|
||
|
|
20230802,140100,14513638000,272000,272000,272000,272000,121
|
||
|
|
20230802,140000,14480726000,272000,271000,272000,271000,455
|
||
|
|
20230802,135900,14357265500,271000,271000,271500,271000,62
|
||
|
|
20230802,135800,14340461000,271500,271000,271500,271000,87
|
||
|
|
20230802,135700,14316870500,271500,271000,271500,271000,93
|
||
|
|
20230802,135600,14291647500,271000,271000,271500,271000,35
|
||
|
|
20230802,135500,14282161000,271000,271000,271500,271000,105
|
||
|
|
20230802,135400,14253704500,271000,271000,271500,271000,65
|
||
|
|
20230802,135300,14236087500,271000,271000,271500,271000,38
|
||
|
|
20230802,135200,14225784500,271000,271000,271500,271000,186
|
||
|
|
20230802,135100,14175360000,271000,272000,272000,271000,516
|
||
|
|
20230802,135000,14035291500,271500,271500,272000,271500,51
|
||
|
|
20230802,134900,14021439500,271500,271500,272000,271500,66
|
||
|
|
20230802,134800,14003509000,271500,271500,272000,271500,15
|
||
|
|
20230802,134700,13999435000,272000,271500,272000,271500,120
|
||
|
|
20230802,134600,13966854500,272000,271500,272000,271500,13
|
||
|
|
20230802,134500,13963321000,272000,271500,272000,271500,62
|
||
|
|
20230802,134400,13946467000,272000,271500,272000,271500,34
|
||
|
|
20230802,134300,13937232500,271500,272000,272000,271500,34
|
||
|
|
20230802,134200,13927985000,272000,272000,272500,272000,57
|
||
|
|
20230802,134100,13912480500,272500,272500,272500,272000,32
|
||
|
|
20230802,134000,13903768500,272000,272000,272500,272000,116
|
||
|
|
20230802,133900,13872213500,272500,272000,272500,272000,43
|
||
|
|
20230802,133800,13860511000,272000,272500,272500,272000,66
|
||
|
|
20230802,133700,13842555500,272000,272500,272500,272000,278
|
||
|
|
20230802,133600,13766907500,272500,272000,272500,272000,164
|
||
|
|
20230802,133500,13722221500,272000,272000,272500,272000,28
|
||
|
|
20230802,133400,13714602500,272000,272500,272500,272000,44
|
||
|
|
20230802,133300,13702620000,272500,272500,272500,272000,50
|
||
|
|
20230802,133200,13688996000,273000,273000,273000,272500,77
|
||
|
|
20230802,133100,13668002000,273000,273000,273500,273000,41
|
||
|
|
20230802,133000,13656807000,273500,273000,273500,272500,291
|
||
|
|
20230802,132900,13577394000,272500,272500,273000,272500,100
|
||
|
|
20230802,132800,13550142500,272500,272500,273000,272500,46
|
||
|
|
20230802,132700,13537606500,272500,272000,273000,272000,653
|
||
|
|
20230802,132600,13359663000,272000,272000,273000,272000,377
|
||
|
|
20230802,132500,13256972000,271500,272000,272000,271500,1094
|
||
|
|
20230802,132400,12959415000,272000,272500,273000,272000,186
|
||
|
|
20230802,132300,12908731000,272500,273000,273000,272500,227
|
||
|
|
20230802,132200,12846766000,273500,273000,273500,273000,30
|
||
|
|
20230802,132100,12838568000,273500,273000,273500,273000,79
|
||
|
|
20230802,132000,12816989000,273000,273500,273500,273000,37
|
||
|
|
20230802,131900,12806876000,273000,273000,273000,273000,70
|
||
|
|
20230802,131800,12787766000,273500,273000,273500,273000,33
|
||
|
|
20230802,131700,12778746000,273500,273500,273500,273500,10
|
||
|
|
20230802,131600,12776011000,273000,273000,273500,273000,9
|
||
|
|
20230802,131500,12773552500,274000,273000,274000,273000,311
|
||
|
|
20230802,131400,12688566500,272500,273000,273500,272500,157
|
||
|
|
20230802,131300,12645755500,273500,273500,273500,273000,30
|
||
|
|
20230802,131200,12637564500,273000,273500,273500,273000,20
|
||
|
|
20230802,131100,12632101500,273000,273500,273500,273000,85
|
||
|
|
20230802,131000,12608884500,273500,273500,273500,273000,150
|
||
|
|
20230802,130900,12567864000,273000,273000,273500,273000,21
|
||
|
|
20230802,130800,12562130500,273000,273500,273500,273000,154
|
||
|
|
20230802,130700,12520086000,273000,273500,274000,273000,344
|
||
|
|
20230802,130600,12426001500,273500,274000,274000,273500,63
|
||
|
|
20230802,130500,12408768500,274000,274000,274000,273500,216
|
||
|
|
20230802,130400,12349585000,274000,274000,274000,273500,120
|
||
|
|
20230802,130300,12316713000,274500,274000,274500,274000,358
|
||
|
|
20230802,130200,12218615000,274000,274500,274500,274000,33
|
||
|
|
20230802,130100,12209570500,274500,274000,275000,274000,78
|
||
|
|
20230802,130000,12188183000,274000,274500,275000,274000,86
|
||
|
|
20230802,125900,12164588500,274500,274500,275000,274000,75
|
||
|
|
20230802,125800,12144002500,275000,274500,275000,274000,152
|
||
|
|
20230802,125700,12102278500,274500,274500,275000,274000,281
|
||
|
|
20230802,125600,12025145000,274500,274500,275000,274000,287
|
||
|
|
20230802,125500,11946364500,275000,275000,275000,274500,41
|
||
|
|
20230802,125400,11935096000,274500,274500,274500,274500,18
|
||
|
|
20230802,125300,11930155000,274500,274500,275000,274500,17
|
||
|
|
20230802,125200,11925486500,274500,274500,275000,274500,40
|
||
|
|
20230802,125100,11914491500,275000,274500,275000,274500,32
|
||
|
|
20230802,125000,11905697000,274500,275000,275000,274500,21
|
||
|
|
20230802,124900,11899930500,274500,274500,275000,274500,31
|
||
|
|
20230802,124800,11891417000,274500,275000,275000,274500,28
|
||
|
|
20230802,124700,11883723000,274500,275000,275000,274500,65
|
||
|
|
20230802,124600,11865862000,274500,274500,275000,274500,19
|
||
|
|
20230802,124500,11860643500,275000,274500,275000,274500,38
|
||
|
|
20230802,124400,11850205500,275000,274500,275000,274500,46
|
||
|
|
20230802,124300,11837571500,275000,275000,275000,275000,9
|
||
|
|
20230802,124200,11835096500,275000,275000,275000,274500,25
|
||
|
|
20230802,124100,11828226500,274500,274500,274500,274500,7
|
||
|
|
20230802,124000,11826305000,275000,275000,275000,275000,21
|
||
|
|
20230802,123900,11820530000,274500,275000,275000,274500,80
|
||
|
|
20230802,123800,11798536500,275000,274500,275000,274500,39
|
||
|
|
20230802,123700,11787830000,275000,275000,275000,274500,80
|
||
|
|
20230802,123600,11765841000,275000,274500,275000,274500,93
|
||
|
|
20230802,123500,11740306000,275000,275000,275000,274500,19
|
||
|
|
20230802,123400,11735082000,275000,274000,275000,274000,377
|
||
|
|
20230802,123300,11631609500,274000,274500,274500,274000,180
|
||
|
|
20230802,123200,11582271000,274000,275000,275500,274000,1454
|
||
|
|
20230802,123100,11182523500,275000,275000,275500,275000,47
|
||
|
|
20230802,123000,11169597500,275500,275500,276000,275000,603
|
||
|
|
20230802,122900,11003480000,276000,276000,276000,276000,41
|
||
|
|
20230802,122800,10992164000,275500,276000,276000,275500,11
|
||
|
|
20230802,122700,10989133000,276000,276000,276000,275500,27
|
||
|
|
20230802,122600,10981686000,276000,275500,276000,275500,92
|
||
|
|
20230802,122500,10956298000,276000,276000,276000,275500,13
|
||
|
|
20230802,122400,10952711000,276000,275500,276000,275500,16
|
||
|
|
20230802,122300,10948302000,275500,276000,276000,275500,53
|
||
|
|
20230802,122200,10933699500,276000,276000,276000,275500,22
|
||
|
|
20230802,122100,10927630500,276000,275500,276000,275500,54
|
||
|
|
20230802,122000,10912731000,276000,275500,276000,275500,10
|
||
|
|
20230802,121900,10909975500,276000,275500,276000,275500,13
|
||
|
|
20230802,121800,10906389000,275500,276000,276000,275500,41
|
||
|
|
20230802,121700,10895078000,276000,275500,276000,275500,24
|
||
|
|
20230802,121600,10888455000,276000,276000,276500,275500,163
|
||
|
|
20230802,121500,10843477000,276500,276500,276500,276000,9
|
||
|
|
20230802,121400,10840989000,276500,276500,276500,276000,101
|
||
|
|
20230802,121300,10813087500,276500,276000,276500,276000,98
|
||
|
|
20230802,121200,10786037000,276000,276500,276500,276000,131
|
||
|
|
20230802,121100,10749816500,276000,276500,276500,276000,68
|
||
|
|
20230802,121000,10731016500,277000,276500,277000,276500,30
|
||
|
|
20230802,120900,10722718000,277000,277000,277000,276500,117
|
||
|
|
20230802,120800,10690365500,277000,276500,277000,276500,27
|
||
|
|
20230802,120700,10682898000,276500,276500,277000,276500,45
|
||
|
|
20230802,120600,10670452000,276500,277000,277500,276500,54
|
||
|
|
20230802,120500,10655507000,277500,277000,277500,277000,34
|
||
|
|
20230802,120400,10646086000,277000,277500,277500,277000,34
|
||
|
|
20230802,120300,10636659500,277000,277000,277500,277000,24
|
||
|
|
20230802,120200,10630009000,277500,277000,277500,277000,40
|
||
|
|
20230802,120100,10618920500,277000,277000,277500,276500,57
|
||
|
|
20230802,120000,10603150500,276500,277000,277500,276500,149
|
||
|
|
20230802,115900,10561895500,277000,277500,277500,277000,27
|
||
|
|
20230802,115800,10554410500,277000,277500,277500,276000,713
|
||
|
|
20230802,115700,10357425500,278000,278000,278000,277500,202
|
||
|
|
20230802,115600,10301352000,278000,278000,278000,278000,35
|
||
|
|
20230802,115500,10291622000,278000,277500,278000,277500,82
|
||
|
|
20230802,115400,10268829000,278000,277500,278000,277500,73
|
||
|
|
20230802,115300,10248535500,278000,277500,278000,277500,115
|
||
|
|
20230802,115200,10216570500,277500,278000,278000,277500,63
|
||
|
|
20230802,115100,10199057000,277500,277000,277500,277000,215
|
||
|
|
20230802,115000,10139398000,277500,277500,277500,277500,18
|
||
|
|
20230802,114900,10134403000,277500,277000,277500,276500,25
|
||
|
|
20230802,114800,10127467500,277000,277000,277000,276500,126
|
||
|
|
20230802,114700,10092577000,276500,277000,277000,276500,23
|
||
|
|
20230802,114600,10086206500,277000,277000,277000,276500,108
|
||
|
|
20230802,114500,10056325500,277000,277000,277000,276500,42
|
||
|
|
20230802,114400,10044693000,277000,276500,277000,276500,23
|
||
|
|
20230802,114300,10038324000,277000,276500,277000,276000,183
|
||
|
|
20230802,114200,9987662000,276500,277000,277000,276000,165
|
||
|
|
20230802,114100,9942065000,277000,276500,277000,276000,305
|
||
|
|
20230802,114000,9857726500,276500,276500,276500,276000,41
|
||
|
|
20230802,113900,9846400000,276500,276500,277000,276000,133
|
||
|
|
20230802,113800,9809622500,276500,277000,277000,276500,88
|
||
|
|
20230802,113700,9785283500,277500,277000,277500,276500,920
|
||
|
|
20230802,113600,9530545000,277000,277500,278000,277000,317
|
||
|
|
20230802,113500,9442609000,277500,278000,278000,277500,131
|
||
|
|
20230802,113400,9406240000,278000,277500,278000,277500,122
|
||
|
|
20230802,113300,9372359500,277500,277500,278000,277500,17
|
||
|
|
20230802,113200,9367641500,278000,278000,278000,277500,38
|
||
|
|
20230802,113100,9357079000,278000,278000,278000,277500,75
|
||
|
|
20230802,113000,9336249500,278000,278000,278000,277500,80
|
||
|
|
20230802,112900,9314015500,278000,278000,278000,277500,413
|
||
|
|
20230802,112800,9199277500,277500,277500,278000,277500,80
|
||
|
|
20230802,112700,9177051000,278000,277500,278000,277500,85
|
||
|
|
20230802,112600,9153436500,277500,278000,278000,277500,30
|
||
|
|
20230802,112500,9145101000,278000,278000,278500,278000,104
|
||
|
|
20230802,112400,9116188000,278500,278500,278500,278000,86
|
||
|
|
20230802,112300,9092266500,278000,278000,278500,278000,101
|
||
|
|
20230802,112200,9064180000,278000,278500,278500,278000,29
|
||
|
|
20230802,112100,9056109500,278500,278500,278500,278000,47
|
||
|
|
20230802,112000,9043035000,278500,278000,278500,278000,58
|
||
|
|
20230802,111900,9026890500,278500,278500,278500,278500,22
|
||
|
|
20230802,111800,9020763500,278500,278000,278500,277500,91
|
||
|
|
20230802,111700,8995467500,278000,278500,278500,278000,360
|
||
|
|
20230802,111600,8895374000,278000,278500,278500,278000,56
|
||
|
|
20230802,111500,8879786500,278000,278500,278500,278000,39
|
||
|
|
20230802,111400,8868937000,278000,278500,278500,278000,16
|
||
|
|
20230802,111300,8864486000,278500,278000,278500,278000,29
|
||
|
|
20230802,111200,8856417000,278500,278500,278500,278500,151
|
||
|
|
20230802,111100,8814363500,278500,279000,279000,278500,439
|
||
|
|
20230802,111000,8692093500,279000,278500,279000,278500,38
|
||
|
|
20230802,110900,8681494000,279000,279000,279000,279000,105
|
||
|
|
20230802,110800,8652199000,279000,279000,279000,279000,20
|
||
|
|
20230802,110700,8646619000,279000,278500,279000,278500,57
|
||
|
|
20230802,110600,8630724000,279000,278500,279000,278500,198
|
||
|
|
20230802,110500,8575530000,278500,278500,279000,278500,52
|
||
|
|
20230802,110400,8561033000,279000,278500,279000,278500,165
|
||
|
|
20230802,110300,8515021500,279000,279000,279000,278500,29
|
||
|
|
20230802,110200,8506933000,279000,278500,279000,278500,154
|
||
|
|
20230802,110100,8464035500,278500,278500,278500,278000,78
|
||
|
|
20230802,110000,8442334000,278500,279500,279500,278000,518
|
||
|
|
20230802,105900,8298053000,279500,279000,279500,279000,67
|
||
|
|
20230802,105800,8279329500,279500,279500,279500,279000,58
|
||
|
|
20230802,105700,8263127500,279000,279500,279500,279000,329
|
||
|
|
20230802,105600,8171297500,279500,279500,280000,279500,155
|
||
|
|
20230802,105500,8127955500,280000,279500,280000,279500,124
|
||
|
|
20230802,105400,8093281500,280000,280000,280000,279500,151
|
||
|
|
20230802,105300,8051002000,280000,279500,280000,279500,55
|
||
|
|
20230802,105200,8035608000,280000,279500,280000,279500,103
|
||
|
|
20230802,105100,8006790000,279500,280000,280000,279500,138
|
||
|
|
20230802,105000,7968182000,280000,280000,280000,280000,101
|
||
|
|
20230802,104900,7939902000,280000,279500,280000,279500,62
|
||
|
|
20230802,104800,7922551500,279000,279500,280000,279000,81
|
||
|
|
20230802,104700,7899892000,280000,280000,280000,279000,77
|
||
|
|
20230802,104600,7878339000,280000,279500,280000,279500,136
|
||
|
|
20230802,104500,7840302500,280000,279500,280000,279500,70
|
||
|
|
20230802,104400,7820714000,279500,279500,280000,279500,53
|
||
|
|
20230802,104300,7805879500,280000,279500,280000,279500,80
|
||
|
|
20230802,104200,7783481000,280000,279500,280000,279500,65
|
||
|
|
20230802,104100,7765282500,280000,280000,280000,279500,59
|
||
|
|
20230802,104000,7748766000,279500,279500,280000,279000,140
|
||
|
|
20230802,103900,7709636000,279500,279500,279500,279500,56
|
||
|
|
20230802,103800,7693984000,279500,279000,279500,279000,184
|
||
|
|
20230802,103700,7642623500,279500,279500,279500,279000,57
|
||
|
|
20230802,103600,7626708500,279500,279500,280000,279000,73
|
||
|
|
20230802,103500,7606300500,279500,279500,280000,279500,89
|
||
|
|
20230802,103400,7581423000,279500,279000,279500,279000,259
|
||
|
|
20230802,103300,7509042500,279500,280500,280500,279500,395
|
||
|
|
20230802,103200,7398482500,280500,280000,280500,280000,28
|
||
|
|
20230802,103100,7390631500,280500,281000,281000,280000,201
|
||
|
|
20230802,103000,7334313500,280500,281500,281500,280500,50
|
||
|
|
20230802,102900,7320245500,281500,280500,281500,280500,284
|
||
|
|
20230802,102800,7240460500,281000,281000,281000,280500,26
|
||
|
|
20230802,102700,7233155000,281000,281000,281000,280500,38
|
||
|
|
20230802,102600,7222479500,281000,281000,281000,281000,20
|
||
|
|
20230802,102500,7216859500,281000,281000,281000,280500,33
|
||
|
|
20230802,102400,7207588500,281000,281000,281000,281000,43
|
||
|
|
20230802,102300,7195505500,281000,281000,281000,281000,50
|
||
|
|
20230802,102200,7181455500,281500,281500,281500,280500,150
|
||
|
|
20230802,102100,7139340500,281000,281000,281500,280500,176
|
||
|
|
20230802,102000,7089896500,281000,281500,281500,281000,76
|
||
|
|
20230802,101900,7068513000,281500,281500,281500,281500,20
|
||
|
|
20230802,101800,7062883000,281000,281500,281500,281000,57
|
||
|
|
20230802,101700,7046848500,281500,282000,282000,281500,134
|
||
|
|
20230802,101600,7009099000,281000,281500,282000,281000,281
|
||
|
|
20230802,101500,6929991000,281500,281000,281500,280500,404
|
||
|
|
20230802,101400,6816459000,281000,281000,281000,280500,38
|
||
|
|
20230802,101300,6805793000,281000,281000,281000,280500,33
|
||
|
|
20230802,101200,6796528000,281000,280500,281000,280000,70
|
||
|
|
20230802,101100,6776911000,281000,280000,281000,280000,195
|
||
|
|
20230802,101000,6722263500,280000,280500,280500,280000,205
|
||
|
|
20230802,100900,6664850500,280500,280500,280500,280500,25
|
||
|
|
20230802,100800,6657838000,280500,280500,280500,280000,30
|
||
|
|
20230802,100700,6649424000,280500,281000,281000,280000,81
|
||
|
|
20230802,100600,6626696500,280500,280500,280500,280000,172
|
||
|
|
20230802,100500,6578452000,280500,280500,280500,280000,26
|
||
|
|
20230802,100400,6571161000,280500,281000,281000,280000,144
|
||
|
|
20230802,100300,6530720000,281000,281000,281000,280000,120
|
||
|
|
20230802,100200,6497087000,281000,280500,281000,280500,70
|
||
|
|
20230802,100100,6477440000,280000,280500,281000,280000,119
|
||
|
|
20230802,100000,6444072000,281000,281500,281500,280500,126
|
||
|
|
20230802,095900,6408699500,280500,281000,281000,280500,83
|
||
|
|
20230802,095800,6385377000,280500,280500,281000,280500,138
|
||
|
|
20230802,095700,6346605500,281000,280500,281000,280000,122
|
||
|
|
20230802,095600,6312382000,280500,280500,281000,280500,65
|
||
|
|
20230802,095500,6294143500,280500,280500,280500,280500,147
|
||
|
|
20230802,095400,6252910000,280500,281000,281000,280000,69
|
||
|
|
20230802,095300,6233544000,281000,281000,281500,281000,158
|
||
|
|
20230802,095200,6189131000,281500,281000,281500,281000,43
|
||
|
|
20230802,095100,6177030000,281000,281500,281500,281000,43
|
||
|
|
20230802,095000,6164926500,281500,281500,281500,281000,50
|
||
|
|
20230802,094900,6150852000,281500,281500,282000,281500,98
|
||
|
|
20230802,094800,6123252000,281500,280500,281500,280000,115
|
||
|
|
20230802,094700,6090966000,280500,280000,280500,280000,287
|
||
|
|
20230802,094600,6010588500,279500,279500,280000,279500,24
|
||
|
|
20230802,094500,6003871500,280000,279500,280000,279000,228
|
||
|
|
20230802,094400,5940144000,279500,279500,279500,279000,156
|
||
|
|
20230802,094300,5896554000,279500,279500,279500,279000,40
|
||
|
|
20230802,094200,5885379000,279500,279500,280000,279500,120
|
||
|
|
20230802,094100,5851836000,280000,280000,280000,279500,391
|
||
|
|
20230802,094000,5742372500,280000,280500,280500,280000,267
|
||
|
|
20230802,093900,5667522500,281000,280500,281000,280500,30
|
||
|
|
20230802,093800,5659097500,280500,281000,281500,280500,139
|
||
|
|
20230802,093700,5620068500,281500,281500,281500,281000,44
|
||
|
|
20230802,093600,5607693000,281500,280500,281500,280500,176
|
||
|
|
20230802,093500,5558275000,280500,280500,280500,280000,67
|
||
|
|
20230802,093400,5539486000,280500,280500,280500,280000,177
|
||
|
|
20230802,093300,5489888000,280000,280500,281000,280000,804
|
||
|
|
20230802,093200,5264526500,280500,281000,281000,280500,29
|
||
|
|
20230802,093100,5256381500,280500,281500,281500,280500,407
|
||
|
|
20230802,093000,5142042500,281500,282000,282000,281500,109
|
||
|
|
20230802,092900,5111342000,281500,281500,282000,281500,98
|
||
|
|
20230802,092800,5083736500,281500,281500,282000,281500,154
|
||
|
|
20230802,092700,5040353500,281000,281500,281500,281000,242
|
||
|
|
20230802,092600,4972297000,281000,281000,281500,281000,218
|
||
|
|
20230802,092500,4910992500,281000,282000,282000,281000,271
|
||
|
|
20230802,092400,4834699000,282000,282500,282500,282000,161
|
||
|
|
20230802,092300,4789289000,282500,282500,283000,282000,99
|
||
|
|
20230802,092200,4761296000,282500,282500,283000,282000,302
|
||
|
|
20230802,092100,4676079000,282500,282500,283000,281500,248
|
||
|
|
20230802,092000,4606054000,282500,282500,282500,281500,317
|
||
|
|
20230802,091900,4516583500,283000,282500,283000,282000,180
|
||
|
|
20230802,091800,4465681000,282000,283000,283500,281500,442
|
||
|
|
20230802,091700,4340752500,283000,283500,284000,283000,362
|
||
|
|
20230802,091600,4238113500,283000,282500,283500,282000,388
|
||
|
|
20230802,091500,4128337000,282500,280500,282500,280500,308
|
||
|
|
20230802,091400,4041536500,281000,281000,281000,280000,366
|
||
|
|
20230802,091300,3938808500,281000,280500,281000,279500,364
|
||
|
|
20230802,091200,3836827000,281000,280000,281000,280000,332
|
||
|
|
20230802,091100,3743777000,280500,282000,282000,280000,1041
|
||
|
|
20230802,091000,3451231500,282000,281000,282000,280500,381
|
||
|
|
20230802,090900,3344201500,280500,280500,282000,280500,418
|
||
|
|
20230802,090800,3226810500,280500,280000,280500,279500,313
|
||
|
|
20230802,090700,3139158500,280000,279000,280000,279000,348
|
||
|
|
20230802,090600,3041826500,278500,278000,279000,277500,242
|
||
|
|
20230802,090500,2974543500,278000,279000,280000,278000,1260
|
||
|
|
20230802,090400,2623253500,279000,277500,279000,277000,304
|
||
|
|
20230802,090300,2538750000,277000,280000,280500,277000,2855
|
||
|
|
20230802,090200,1742563500,280500,283000,283000,280000,1232
|
||
|
|
20230802,090100,1396440500,283000,283500,284500,282500,1133
|
||
|
|
20230802,090000,1075439500,284500,285000,285000,283000,3777
|