676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230802,201300,1483058350,35150,35150,35150,35150,308
|
||
|
|
20230802,201200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,201100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,201000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,200900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,200800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,200700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,200600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,200500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,200400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,200300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,200200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,200100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,200000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,195900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,195800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,195700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,195600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,195500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,195400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,195300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,195200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,195100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,195000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,194900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,194800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,194700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,194600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,194500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,194400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,194300,1483058350,35150,35150,35150,35150,308
|
||
|
|
20230802,194200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,194100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,194000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,193900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,193800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,193700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,193600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,193500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,193400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,193300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,193200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,193100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,193000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,192900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,192800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,192700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,192600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,192500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,192400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,192300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,192200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,192100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,192000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,191900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,191800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,191700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,191600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,191500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,191400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,191300,1483058350,35150,35150,35150,35150,308
|
||
|
|
20230802,191200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,191100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,191000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,190900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,190800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,190700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,190600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,190500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,190400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,190300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,190200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,190100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,190000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,185900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,185800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,185700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,185600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,185500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,185400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,185300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,185200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,185100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,185000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,184900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,184800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,184700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,184600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,184500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,184400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,184300,1483058350,35150,35150,35150,35150,308
|
||
|
|
20230802,184200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,184100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,184000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,183900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,183800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,183700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,183600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,183500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,183400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,183300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,183200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,183100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,183000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,182900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,182800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,182700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,182600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,182500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,182400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,182300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,182200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,182100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,182000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,181900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,181800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,181700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,181600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,181500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,181400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,181300,1483058350,35150,35150,35150,35150,308
|
||
|
|
20230802,181200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,181100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,181000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,180900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,180800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,180700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,180600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,180500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,180400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,180300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,180200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,180100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,180000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,175900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,175800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,175700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,175600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,175500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,175400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,175300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,175200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,175100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,175000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,174900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,174800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,174700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,174600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,174500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,174400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,174300,1483058350,35150,35150,35150,35150,308
|
||
|
|
20230802,174200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,174100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,174000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,173900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,173800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,173700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,173600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,173500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,173400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,173300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,173200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,173100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,173000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,172900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,172800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,172700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,172600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,172500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,172400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,172300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,172200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,172100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,172000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,171900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,171800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,171700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,171600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,171500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,171400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,171300,1483058350,35150,35150,35150,35150,308
|
||
|
|
20230802,171200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,171100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,171000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,170900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,170800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,170700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,170600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,170500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,170400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,170300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,170200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,170100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,170000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,165900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,165800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,165700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,165600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,165500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,165400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,165300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,165200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,165100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,165000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,164900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,164800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,164700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,164600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,164500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,164400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,164300,1483058350,35150,35150,35150,35150,308
|
||
|
|
20230802,164200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,164100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,164000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,163900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,163800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,163700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,163600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,163500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,163400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,163300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,163200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,163100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,163000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,162900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,162800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,162700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,162600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,162500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,162400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,162300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,162200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,162100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,162000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,161900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,161800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,161700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,161600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,161500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,161400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,161300,1483058350,35150,35150,35150,35150,308
|
||
|
|
20230802,161200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,161100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,161000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,160900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,160800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,160700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,160600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,160500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,160400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,160300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,160200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,160100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,160000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,155900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,155800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,155700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,155600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,155500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,155400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,155300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,155200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,155100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,155000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,154900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,154800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,154700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,154600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,154500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,154400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,154300,1483058350,35150,35150,35150,35150,308
|
||
|
|
20230802,154200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,154100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,154000,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,153900,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,153800,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,153700,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,153600,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,153500,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,153400,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,153300,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,153200,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,153100,1483058350,35150,35150,35150,35150,0
|
||
|
|
20230802,153000,1483058350,35150,35150,35150,35150,308
|
||
|
|
20230802,152900,1472232150,35200,35200,35200,35200,0
|
||
|
|
20230802,152800,1472232150,35200,35200,35200,35200,0
|
||
|
|
20230802,152700,1472232150,35200,35200,35200,35200,0
|
||
|
|
20230802,152600,1472232150,35200,35200,35200,35200,0
|
||
|
|
20230802,152500,1472232150,35200,35200,35200,35200,0
|
||
|
|
20230802,152400,1472232150,35200,35200,35200,35200,0
|
||
|
|
20230802,152300,1472232150,35200,35200,35200,35200,0
|
||
|
|
20230802,152200,1472232150,35200,35200,35200,35200,0
|
||
|
|
20230802,152100,1472232150,35200,35200,35200,35200,0
|
||
|
|
20230802,152000,1472232150,35200,35200,35200,35200,0
|
||
|
|
20230802,151900,1472232150,35200,35200,35250,35150,59
|
||
|
|
20230802,151800,1470153400,35200,35200,35250,35200,98
|
||
|
|
20230802,151700,1466701650,35150,35150,35200,35100,73
|
||
|
|
20230802,151600,1464134150,35100,35250,35250,35100,52
|
||
|
|
20230802,151500,1462302750,35250,35250,35250,35250,4
|
||
|
|
20230802,151400,1462161750,35250,35200,35250,35050,54
|
||
|
|
20230802,151300,1460262650,35200,35200,35200,35050,538
|
||
|
|
20230802,151200,1441401800,35200,35100,35200,35050,286
|
||
|
|
20230802,151100,1431339750,35100,35000,35150,35000,195
|
||
|
|
20230802,151000,1424497100,34950,34950,35000,34950,34
|
||
|
|
20230802,150900,1423307800,34950,34950,34950,34950,6
|
||
|
|
20230802,150800,1423098100,35000,35000,35000,35000,39
|
||
|
|
20230802,150700,1421733100,35000,35000,35000,35000,10
|
||
|
|
20230802,150600,1421383100,34900,34900,34900,34900,0
|
||
|
|
20230802,150500,1421383100,34900,35050,35050,34900,1465
|
||
|
|
20230802,150400,1370134750,35150,35150,35150,35150,4
|
||
|
|
20230802,150300,1369994150,35200,35200,35200,35200,42
|
||
|
|
20230802,150200,1368515750,35200,35200,35200,35200,15
|
||
|
|
20230802,150100,1367987750,35200,35100,35200,35100,45
|
||
|
|
20230802,150000,1366405650,35200,35200,35200,35050,76
|
||
|
|
20230802,145900,1363737950,35200,35100,35200,35100,143
|
||
|
|
20230802,145800,1358712950,35100,35150,35150,35100,72
|
||
|
|
20230802,145700,1356182700,35150,35100,35150,35100,30
|
||
|
|
20230802,145600,1355128900,35100,35050,35100,35050,37
|
||
|
|
20230802,145500,1353830750,35100,35100,35100,35100,147
|
||
|
|
20230802,145400,1348671050,35150,35150,35150,35150,27
|
||
|
|
20230802,145300,1347722000,35100,35150,35150,35100,30
|
||
|
|
20230802,145200,1346667750,35150,35150,35150,35150,7
|
||
|
|
20230802,145100,1346421700,35150,35100,35150,35100,98
|
||
|
|
20230802,145000,1342980350,35150,35150,35150,35150,145
|
||
|
|
20230802,144900,1337883600,35150,35150,35150,35150,17
|
||
|
|
20230802,144800,1337286050,35200,35200,35200,35200,33
|
||
|
|
20230802,144700,1336124450,35150,35150,35150,35150,2
|
||
|
|
20230802,144600,1336054150,35100,35100,35150,35100,95
|
||
|
|
20230802,144500,1332718350,35200,35200,35200,35200,3
|
||
|
|
20230802,144400,1332612750,35150,35050,35150,35050,33
|
||
|
|
20230802,144300,1331452900,35100,35150,35150,35100,143
|
||
|
|
20230802,144200,1326427000,35150,35150,35150,35150,125
|
||
|
|
20230802,144100,1322033250,35150,35200,35200,35150,29
|
||
|
|
20230802,144000,1321013550,35200,35200,35200,35200,232
|
||
|
|
20230802,143900,1312847150,35200,35050,35200,35050,1435
|
||
|
|
20230802,143800,1262478800,35000,35100,35100,35000,38
|
||
|
|
20230802,143700,1261146100,35000,35050,35050,35000,130
|
||
|
|
20230802,143600,1256592150,35050,35000,35050,35000,35
|
||
|
|
20230802,143500,1255365900,35000,35050,35050,35000,70
|
||
|
|
20230802,143400,1252913400,35100,35100,35100,35100,26
|
||
|
|
20230802,143300,1252000800,35050,35100,35100,35050,96
|
||
|
|
20230802,143200,1248634300,35100,35100,35100,35100,111
|
||
|
|
20230802,143100,1244738200,35100,35150,35200,35100,49
|
||
|
|
20230802,143000,1243014800,35200,35100,35200,35100,8
|
||
|
|
20230802,142900,1242733700,35100,35100,35100,35100,25
|
||
|
|
20230802,142800,1241856200,35200,35200,35200,35200,2
|
||
|
|
20230802,142700,1241785800,35100,35050,35100,35050,34
|
||
|
|
20230802,142600,1240592700,35150,35050,35150,35000,1034
|
||
|
|
20230802,142500,1204391000,35050,35100,35100,35050,35
|
||
|
|
20230802,142400,1203163350,35150,35100,35150,35100,30
|
||
|
|
20230802,142300,1202109000,35100,35150,35150,35000,1094
|
||
|
|
20230802,142200,1163716400,35150,35150,35150,35150,24
|
||
|
|
20230802,142100,1162872800,35150,35150,35200,35150,36
|
||
|
|
20230802,142000,1161606100,35200,35200,35200,35200,0
|
||
|
|
20230802,141900,1161606100,35200,35150,35300,35150,171
|
||
|
|
20230802,141800,1155583850,35150,35150,35150,35150,0
|
||
|
|
20230802,141700,1155583850,35150,35200,35200,35150,633
|
||
|
|
20230802,141600,1133313250,35250,35300,35300,35250,232
|
||
|
|
20230802,141500,1125134000,35250,35300,35300,35250,15
|
||
|
|
20230802,141400,1124604750,35300,35250,35300,35250,111
|
||
|
|
20230802,141300,1120690650,35250,35250,35250,35250,150
|
||
|
|
20230802,141200,1115403150,35300,35300,35300,35300,25
|
||
|
|
20230802,141100,1114520650,35350,35350,35350,35300,104
|
||
|
|
20230802,141000,1110848000,35350,35350,35350,35350,0
|
||
|
|
20230802,140900,1110848000,35350,35300,35350,35300,28
|
||
|
|
20230802,140800,1109859500,35350,35350,35350,35300,17
|
||
|
|
20230802,140700,1109258850,35350,35300,35350,35300,369
|
||
|
|
20230802,140600,1096233050,35250,35300,35300,35250,37
|
||
|
|
20230802,140500,1094927500,35300,35300,35300,35300,0
|
||
|
|
20230802,140400,1094927500,35300,35200,35300,35200,58
|
||
|
|
20230802,140300,1092883800,35200,35200,35250,35200,1504
|
||
|
|
20230802,140200,1039941950,35200,35150,35200,35150,131
|
||
|
|
20230802,140100,1035336450,35100,35100,35100,35100,17
|
||
|
|
20230802,140000,1034739750,35100,35100,35100,35100,28
|
||
|
|
20230802,135900,1033756950,35150,35100,35150,35100,14
|
||
|
|
20230802,135800,1033265450,35200,35200,35200,35200,0
|
||
|
|
20230802,135700,1033265450,35200,35000,35200,35000,832
|
||
|
|
20230802,135600,1004099650,35000,35250,35250,35000,257
|
||
|
|
20230802,135500,995080350,35100,35100,35100,35100,10
|
||
|
|
20230802,135400,994729350,35200,35250,35250,35200,37
|
||
|
|
20230802,135300,993425600,35000,34900,35000,34900,627
|
||
|
|
20230802,135200,971488950,34950,34950,34950,34950,26
|
||
|
|
20230802,135100,970580250,34900,34950,34950,34900,85
|
||
|
|
20230802,135000,967610050,35000,35000,35000,34950,44
|
||
|
|
20230802,134900,966070550,34950,34950,35000,34950,42
|
||
|
|
20230802,134800,964601400,35000,35000,35000,35000,0
|
||
|
|
20230802,134700,964601400,35000,35000,35000,35000,31
|
||
|
|
20230802,134600,963516400,34950,34950,34950,34950,11
|
||
|
|
20230802,134500,963131950,34950,34900,34950,34900,22
|
||
|
|
20230802,134400,962363450,34900,35000,35000,34900,125
|
||
|
|
20230802,134300,957998150,34950,34950,35000,34950,30
|
||
|
|
20230802,134200,956949600,34950,34900,34950,34900,36
|
||
|
|
20230802,134100,955691900,34900,34900,34900,34900,7
|
||
|
|
20230802,134000,955447600,34950,34950,34950,34850,368
|
||
|
|
20230802,133900,942613400,35000,34900,35000,34900,295
|
||
|
|
20230802,133800,932308450,34900,35000,35000,34900,773
|
||
|
|
20230802,133700,905300100,34950,34950,35000,34950,95
|
||
|
|
20230802,133600,901978450,35000,35000,35000,35000,2
|
||
|
|
20230802,133500,901908450,35000,34950,35000,34950,182
|
||
|
|
20230802,133400,895545950,34950,35000,35000,34950,38
|
||
|
|
20230802,133300,894216500,34950,34950,34950,34950,65
|
||
|
|
20230802,133200,891944750,35000,34950,35000,34950,329
|
||
|
|
20230802,133100,880444950,35000,35050,35050,35000,807
|
||
|
|
20230802,133000,852199650,35050,35000,35050,35000,28
|
||
|
|
20230802,132900,851218550,35000,35050,35050,35000,61
|
||
|
|
20230802,132800,849081050,35050,35050,35050,35050,0
|
||
|
|
20230802,132700,849081050,35050,35000,35050,35000,44
|
||
|
|
20230802,132600,847539350,35000,35000,35000,35000,14
|
||
|
|
20230802,132500,847049350,35050,35050,35050,35050,25
|
||
|
|
20230802,132400,846173100,35000,35050,35050,35000,37
|
||
|
|
20230802,132300,844876800,35050,35050,35050,35000,804
|
||
|
|
20230802,132200,816717950,35050,35100,35100,35050,300
|
||
|
|
20230802,132100,806201150,35050,35100,35100,35050,277
|
||
|
|
20230802,132000,796482800,35100,35150,35150,35100,115
|
||
|
|
20230802,131900,792444550,35200,35150,35200,35150,30
|
||
|
|
20230802,131800,791390000,35100,35100,35100,35100,123
|
||
|
|
20230802,131700,787072700,35150,35200,35200,35100,87
|
||
|
|
20230802,131600,784013750,35150,35150,35200,35100,108
|
||
|
|
20230802,131500,780215550,35150,35100,35150,35100,45
|
||
|
|
20230802,131400,778634700,35100,35150,35150,35100,48
|
||
|
|
20230802,131300,776947750,35200,35150,35200,35150,136
|
||
|
|
20230802,131200,772165950,35100,35150,35150,35100,38
|
||
|
|
20230802,131100,770830950,35150,35100,35150,35100,8
|
||
|
|
20230802,131000,770550100,35150,35100,35150,35100,230
|
||
|
|
20230802,130900,762475750,35100,35200,35200,35050,886
|
||
|
|
20230802,130800,731404300,35200,35200,35200,35200,25
|
||
|
|
20230802,130700,730524300,35200,35250,35250,35150,49
|
||
|
|
20230802,130600,728798750,35250,35250,35250,35250,1
|
||
|
|
20230802,130500,728763500,35250,35150,35250,35150,48
|
||
|
|
20230802,130400,727073100,35200,35200,35200,35200,0
|
||
|
|
20230802,130300,727073100,35200,35150,35200,35150,98
|
||
|
|
20230802,130200,723627050,35150,35200,35200,35150,37
|
||
|
|
20230802,130100,722325200,35200,35150,35200,35150,58
|
||
|
|
20230802,130000,720286100,35200,35200,35200,35150,38
|
||
|
|
20230802,125900,718949000,35250,35250,35250,35250,0
|
||
|
|
20230802,125800,718949000,35250,35200,35250,35200,34
|
||
|
|
20230802,125700,717750950,35200,35250,35250,35200,36
|
||
|
|
20230802,125600,716482450,35200,35200,35200,35200,97
|
||
|
|
20230802,125500,713068050,35250,35250,35250,35250,26
|
||
|
|
20230802,125400,712151550,35300,35250,35300,35250,7
|
||
|
|
20230802,125300,711904500,35250,35200,35250,35200,527
|
||
|
|
20230802,125200,693353600,35250,35300,35300,35250,34
|
||
|
|
20230802,125100,692153850,35250,35250,35250,35250,0
|
||
|
|
20230802,125000,692153850,35250,35250,35300,35250,59
|
||
|
|
20230802,124900,690072700,35250,35250,35250,35250,0
|
||
|
|
20230802,124800,690072700,35250,35250,35250,35250,19
|
||
|
|
20230802,124700,689402950,35250,35300,35300,35250,37
|
||
|
|
20230802,124600,688097400,35300,35300,35300,35300,7
|
||
|
|
20230802,124500,687850300,35300,35250,35300,35250,37
|
||
|
|
20230802,124400,686544700,35250,35250,35250,35250,5
|
||
|
|
20230802,124300,686368450,35350,35300,35350,35300,93
|
||
|
|
20230802,124200,683084150,35300,35300,35300,35300,10
|
||
|
|
20230802,124100,682731150,35350,35300,35350,35300,108
|
||
|
|
20230802,124000,678917500,35300,35350,35400,35300,53
|
||
|
|
20230802,123900,677042900,35300,35300,35300,35300,0
|
||
|
|
20230802,123800,677042900,35300,35300,35300,35300,1
|
||
|
|
20230802,123700,677007600,35300,35350,35350,35300,27
|
||
|
|
20230802,123600,676053650,35350,35300,35350,35300,25
|
||
|
|
20230802,123500,675170250,35350,35350,35350,35350,63
|
||
|
|
20230802,123400,672943200,35350,35350,35350,35350,0
|
||
|
|
20230802,123300,672943200,35350,35300,35350,35300,35
|
||
|
|
20230802,123200,671706300,35300,35350,35350,35300,17
|
||
|
|
20230802,123100,671105850,35300,35300,35300,35300,15
|
||
|
|
20230802,123000,670576350,35300,35300,35300,35300,20
|
||
|
|
20230802,122900,669870350,35300,35350,35350,35300,10
|
||
|
|
20230802,122800,669517050,35300,35250,35300,35250,37
|
||
|
|
20230802,122700,668211500,35250,35250,35250,35250,0
|
||
|
|
20230802,122600,668211500,35250,35250,35250,35250,1
|
||
|
|
20230802,122500,668176250,35250,35300,35300,35250,46
|
||
|
|
20230802,122400,666553400,35300,35300,35300,35300,24
|
||
|
|
20230802,122300,665706200,35300,35250,35300,35250,13
|
||
|
|
20230802,122200,665247350,35300,35300,35300,35300,0
|
||
|
|
20230802,122100,665247350,35300,35300,35300,35250,38
|
||
|
|
20230802,122000,663906200,35300,35300,35300,35300,27
|
||
|
|
20230802,121900,662953100,35250,35250,35250,35250,0
|
||
|
|
20230802,121800,662953100,35250,35250,35250,35250,25
|
||
|
|
20230802,121700,662071850,35250,35300,35300,35250,14
|
||
|
|
20230802,121600,661578000,35300,35300,35300,35300,27
|
||
|
|
20230802,121500,660624900,35250,35250,35250,35250,18
|
||
|
|
20230802,121400,659990400,35250,35250,35250,35250,0
|
||
|
|
20230802,121300,659990400,35250,35250,35250,35250,34
|
||
|
|
20230802,121200,658791900,35300,35300,35300,35300,0
|
||
|
|
20230802,121100,658791900,35300,35250,35300,35250,29
|
||
|
|
20230802,121000,657768350,35250,35250,35300,35250,31
|
||
|
|
20230802,120900,656675200,35250,35250,35250,35250,0
|
||
|
|
20230802,120800,656675200,35250,35200,35250,35200,37
|
||
|
|
20230802,120700,655371500,35250,35250,35250,35250,31
|
||
|
|
20230802,120600,654278750,35200,35200,35200,35150,123
|
||
|
|
20230802,120500,649949400,35150,35150,35150,35150,10
|
||
|
|
20230802,120400,649597900,35200,35150,35200,35150,482
|
||
|
|
20230802,120300,632650550,35150,35200,35200,35150,168
|
||
|
|
20230802,120200,626743550,35150,35150,35150,35150,6
|
||
|
|
20230802,120100,626532650,35200,35200,35200,35200,24
|
||
|
|
20230802,120000,625687850,35150,35150,35150,35150,11
|
||
|
|
20230802,115900,625301200,35150,35150,35150,35150,11
|
||
|
|
20230802,115800,624914550,35100,35100,35150,35050,624
|
||
|
|
20230802,115700,603030300,35150,35150,35150,35150,40
|
||
|
|
20230802,115600,601624300,35200,35150,35200,35150,90
|
||
|
|
20230802,115500,598459350,35150,35150,35200,35150,28
|
||
|
|
20230802,115400,597474800,35200,35200,35200,35200,25
|
||
|
|
20230802,115300,596594800,35200,35200,35200,35150,43
|
||
|
|
20230802,115200,595081950,35150,35200,35200,35150,8
|
||
|
|
20230802,115100,594800400,35150,35150,35200,35150,39
|
||
|
|
20230802,115000,593428300,35200,35200,35200,35200,22
|
||
|
|
20230802,114900,592653900,35200,35200,35200,35200,5
|
||
|
|
20230802,114800,592477900,35200,35150,35200,35150,167
|
||
|
|
20230802,114700,586599550,35150,35100,35150,35100,8
|
||
|
|
20230802,114600,586318700,35100,35050,35100,35050,33
|
||
|
|
20230802,114500,585160950,35100,35100,35100,35100,8
|
||
|
|
20230802,114400,584880150,35100,35100,35100,35100,95
|
||
|
|
20230802,114300,581545650,35050,35100,35150,35050,256
|
||
|
|
20230802,114200,572559100,35150,35150,35150,35150,0
|
||
|
|
20230802,114100,572559100,35150,35150,35150,35150,25
|
||
|
|
20230802,114000,571680350,35150,35150,35150,35150,7
|
||
|
|
20230802,113900,571434300,35200,35100,35200,35100,530
|
||
|
|
20230802,113800,552828500,35150,35200,35200,35100,238
|
||
|
|
20230802,113700,544471650,35100,35200,35200,35100,184
|
||
|
|
20230802,113600,538003850,35200,35150,35200,35150,43
|
||
|
|
20230802,113500,536491100,35200,35200,35200,35200,50
|
||
|
|
20230802,113400,534731100,35200,35150,35200,35150,34
|
||
|
|
20230802,113300,533534400,35200,35200,35200,35200,7
|
||
|
|
20230802,113200,533288000,35200,35250,35250,35200,65
|
||
|
|
20230802,113100,530998300,35300,35300,35300,35250,36
|
||
|
|
20230802,113000,529727800,35250,35250,35250,35250,5
|
||
|
|
20230802,112900,529551550,35350,35150,35350,35150,165
|
||
|
|
20230802,112800,523738350,35150,35200,35200,35150,23
|
||
|
|
20230802,112700,522929450,35250,35250,35250,35250,29
|
||
|
|
20230802,112600,521907200,35300,35300,35300,35300,64
|
||
|
|
20230802,112500,519648000,35300,35300,35300,35300,1
|
||
|
|
20230802,112400,519612700,35300,35350,35350,35300,31
|
||
|
|
20230802,112300,518517200,35400,35400,35400,35400,1
|
||
|
|
20230802,112200,518481800,35400,35300,35400,35300,34
|
||
|
|
20230802,112100,517278800,35250,35300,35350,35200,261
|
||
|
|
20230802,112000,508070050,35300,35300,35300,35300,0
|
||
|
|
20230802,111900,508070050,35300,35300,35300,35300,61
|
||
|
|
20230802,111800,505916750,35250,35300,35300,35250,19
|
||
|
|
20230802,111700,505246600,35300,35250,35300,35200,35
|
||
|
|
20230802,111600,504011800,35300,35300,35300,35300,28
|
||
|
|
20230802,111500,503023400,35300,35300,35300,35300,1
|
||
|
|
20230802,111400,502988100,35300,35300,35300,35300,32
|
||
|
|
20230802,111300,501858500,35300,35300,35300,35300,5
|
||
|
|
20230802,111200,501682000,35350,35350,35350,35350,28
|
||
|
|
20230802,111100,500692200,35300,35350,35350,35300,41
|
||
|
|
20230802,111000,499243350,35350,35300,35350,35300,30
|
||
|
|
20230802,110900,498184250,35300,35300,35300,35300,7
|
||
|
|
20230802,110800,497937150,35300,35300,35300,35300,18
|
||
|
|
20230802,110700,497301750,35300,35250,35300,35250,102
|
||
|
|
20230802,110600,493705050,35300,35300,35300,35300,28
|
||
|
|
20230802,110500,492716650,35250,35300,35300,35250,12
|
||
|
|
20230802,110400,492293300,35350,35350,35350,35350,25
|
||
|
|
20230802,110300,491409550,35150,35200,35200,35050,1824
|
||
|
|
20230802,110200,427382850,35350,35250,35350,35200,533
|
||
|
|
20230802,110100,408615550,35400,35400,35400,35400,25
|
||
|
|
20230802,110000,407730550,35300,35300,35400,35300,114
|
||
|
|
20230802,105900,403705550,35350,35300,35350,35300,33
|
||
|
|
20230802,105800,402539050,35300,35300,35300,35300,8
|
||
|
|
20230802,105700,402256650,35250,35300,35350,35250,40
|
||
|
|
20230802,105600,400843650,35300,35300,35300,35300,31
|
||
|
|
20230802,105500,399749350,35350,35300,35350,35200,601
|
||
|
|
20230802,105400,378554350,35400,35350,35400,35350,31
|
||
|
|
20230802,105300,377457300,35350,35350,35350,35350,6
|
||
|
|
20230802,105200,377245200,35400,35400,35400,35400,151
|
||
|
|
20230802,105100,371899800,35400,35450,35450,35400,11
|
||
|
|
20230802,105000,371510350,35450,35400,35450,35400,270
|
||
|
|
20230802,104900,361951100,35400,35450,35450,35400,85
|
||
|
|
20230802,104800,358940750,35450,35450,35450,35450,96
|
||
|
|
20230802,104700,355537550,35450,35450,35450,35450,20
|
||
|
|
20230802,104600,354828550,35400,35450,35450,35400,11
|
||
|
|
20230802,104500,354438850,35400,35500,35550,35400,214
|
||
|
|
20230802,104400,346856000,35500,35600,35600,35500,125
|
||
|
|
20230802,104300,342416000,35550,35550,35550,35550,10
|
||
|
|
20230802,104200,342060500,35550,35550,35550,35550,86
|
||
|
|
20230802,104100,339003200,35550,35550,35550,35550,0
|
||
|
|
20230802,104000,339003200,35550,35500,35550,35500,472
|
||
|
|
20230802,103900,322245900,35550,35550,35550,35550,28
|
||
|
|
20230802,103800,321250500,35550,35550,35550,35550,214
|
||
|
|
20230802,103700,313642800,35600,35600,35600,35600,24
|
||
|
|
20230802,103600,312788400,35600,35600,35600,35600,0
|
||
|
|
20230802,103500,312788400,35600,35550,35600,35550,57
|
||
|
|
20230802,103400,310759450,35600,35550,35600,35550,3
|
||
|
|
20230802,103300,310652700,35500,35500,35500,35500,675
|
||
|
|
20230802,103200,286690200,35600,35600,35600,35600,26
|
||
|
|
20230802,103100,285764600,35550,35550,35550,35550,43
|
||
|
|
20230802,103000,284235950,35600,35600,35600,35550,111
|
||
|
|
20230802,102900,280288150,35600,35600,35600,35600,222
|
||
|
|
20230802,102800,272384950,35600,35600,35600,35600,0
|
||
|
|
20230802,102700,272384950,35600,35550,35600,35550,166
|
||
|
|
20230802,102600,266477600,35450,35750,35750,35450,709
|
||
|
|
20230802,102500,241264450,35750,35750,35750,35750,26
|
||
|
|
20230802,102400,240334950,35750,35750,35750,35750,0
|
||
|
|
20230802,102300,240334950,35750,35750,35750,35700,91
|
||
|
|
20230802,102200,237084850,35750,35750,35750,35700,116
|
||
|
|
20230802,102100,232937900,35700,35700,35700,35700,0
|
||
|
|
20230802,102000,232937900,35700,35700,35700,35700,20
|
||
|
|
20230802,101900,232223900,35700,35700,35700,35700,5
|
||
|
|
20230802,101800,232045400,35750,35750,35750,35750,85
|
||
|
|
20230802,101700,229006650,35750,35750,35750,35750,24
|
||
|
|
20230802,101600,228148650,35700,35700,35700,35700,6
|
||
|
|
20230802,101500,227934450,35750,35700,35800,35700,30
|
||
|
|
20230802,101400,226860650,35650,35650,35650,35650,0
|
||
|
|
20230802,101300,226860650,35650,35650,35650,35650,1
|
||
|
|
20230802,101200,226825000,35650,35700,35700,35650,125
|
||
|
|
20230802,101100,222367400,35700,35700,35700,35700,0
|
||
|
|
20230802,101000,222367400,35700,35700,35700,35700,31
|
||
|
|
20230802,100900,221260700,35600,35600,35600,35600,0
|
||
|
|
20230802,100800,221260700,35600,35600,35600,35600,10
|
||
|
|
20230802,100700,220904700,35600,35600,35600,35600,22
|
||
|
|
20230802,100600,220121500,35600,35600,35600,35600,0
|
||
|
|
20230802,100500,220121500,35600,35650,35650,35600,56
|
||
|
|
20230802,100400,218126500,35700,35700,35700,35700,0
|
||
|
|
20230802,100300,218126500,35700,35600,35700,35600,197
|
||
|
|
20230802,100200,211109950,35550,35600,35600,35550,34
|
||
|
|
20230802,100100,209899850,35600,35600,35600,35600,1
|
||
|
|
20230802,100000,209864250,35550,35600,35600,35550,43
|
||
|
|
20230802,095900,208333750,35600,35650,35650,35600,40
|
||
|
|
20230802,095800,206909700,35600,35600,35600,35600,1
|
||
|
|
20230802,095700,206874100,35600,35650,35650,35550,54
|
||
|
|
20230802,095600,204951350,35650,35650,35700,35650,513
|
||
|
|
20230802,095500,186638900,35650,35700,35700,35650,71
|
||
|
|
20230802,095400,184106350,35700,35800,35800,35700,64
|
||
|
|
20230802,095300,181816250,35850,35800,35850,35800,18
|
||
|
|
20230802,095200,181171750,35850,35850,35850,35850,28
|
||
|
|
20230802,095100,180167950,35850,35850,35850,35850,10
|
||
|
|
20230802,095000,179809450,35850,35800,35850,35800,264
|
||
|
|
20230802,094900,170352000,35750,35750,35800,35750,11
|
||
|
|
20230802,094800,169958650,35700,35650,35700,35650,46
|
||
|
|
20230802,094700,168317450,35650,35600,35650,35600,11
|
||
|
|
20230802,094600,167925800,35600,35550,35600,35550,22
|
||
|
|
20230802,094500,167143100,35550,35550,35550,35550,15
|
||
|
|
20230802,094400,166609850,35500,35600,35600,35500,52
|
||
|
|
20230802,094300,164762850,35500,35500,35550,35500,131
|
||
|
|
20230802,094200,160110600,35500,35550,35550,35500,51
|
||
|
|
20230802,094100,158300050,35600,35600,35600,35600,27
|
||
|
|
20230802,094000,157338850,35650,35650,35650,35650,26
|
||
|
|
20230802,093900,156411950,35600,35600,35650,35600,357
|
||
|
|
20230802,093800,143687750,35650,35600,35650,35600,37
|
||
|
|
20230802,093700,142369050,35650,35650,35650,35650,0
|
||
|
|
20230802,093600,142369050,35650,35650,35650,35650,25
|
||
|
|
20230802,093500,141477800,35650,35650,35700,35650,45
|
||
|
|
20230802,093400,139873500,35600,35600,35600,35600,6
|
||
|
|
20230802,093300,139659900,35650,35650,35650,35600,60
|
||
|
|
20230802,093200,137522550,35600,35600,35600,35600,53
|
||
|
|
20230802,093100,135635750,35600,35550,35600,35550,29
|
||
|
|
20230802,093000,134603400,35550,35550,35550,35550,26
|
||
|
|
20230802,092900,133679100,35450,35500,35500,35450,18
|
||
|
|
20230802,092800,133040600,35500,35500,35500,35500,73
|
||
|
|
20230802,092700,130449100,35500,35500,35500,35500,0
|
||
|
|
20230802,092600,130449100,35500,35450,35500,35450,30
|
||
|
|
20230802,092500,129384350,35450,35550,35550,35450,38
|
||
|
|
20230802,092400,128034400,35500,35550,35550,35500,197
|
||
|
|
20230802,092300,121031300,35600,35600,35600,35600,0
|
||
|
|
20230802,092200,121031300,35600,35600,35600,35600,22
|
||
|
|
20230802,092100,120248100,35650,35650,35650,35650,2
|
||
|
|
20230802,092000,120176800,35700,35600,35700,35600,59
|
||
|
|
20230802,091900,118073500,35600,35500,35600,35500,27
|
||
|
|
20230802,091800,117112800,35500,35500,35500,35500,6
|
||
|
|
20230802,091700,116899800,35500,35550,35550,35500,57
|
||
|
|
20230802,091600,114876200,35600,35550,35600,35550,14
|
||
|
|
20230802,091500,114378450,35450,35450,35450,35450,0
|
||
|
|
20230802,091400,114378450,35450,35450,35450,35450,1
|
||
|
|
20230802,091300,114343000,35450,35550,35550,35450,90
|
||
|
|
20230802,091200,111148450,35500,35250,35500,35250,540
|
||
|
|
20230802,091100,92045750,35250,35300,35300,35250,72
|
||
|
|
20230802,091000,89507550,35250,35350,35350,35200,86
|
||
|
|
20230802,090900,86479250,35200,35250,35250,35200,3
|
||
|
|
20230802,090800,86373600,35200,35200,35200,35200,75
|
||
|
|
20230802,090700,83733600,35350,35250,35350,35200,1682
|
||
|
|
20230802,090600,24525050,35250,35250,35250,35250,73
|
||
|
|
20230802,090500,21951800,35250,35350,35350,35250,127
|
||
|
|
20230802,090400,17472750,35350,35350,35350,35350,100
|
||
|
|
20230802,090300,13937750,35300,35300,35300,35300,19
|
||
|
|
20230802,090200,13267050,35300,35300,35300,35250,67
|
||
|
|
20230802,090100,10904350,35300,35400,35400,35300,174
|
||
|
|
20230802,090000,4755650,35450,35850,35850,35450,134
|