715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,205200,3817542950,22600,22600,22600,22600,1089
|
|
20230802,205100,3817542950,22600,22600,22600,22600,0
|
|
20230802,205000,3817542950,22600,22600,22600,22600,0
|
|
20230802,204900,3817542950,22600,22600,22600,22600,0
|
|
20230802,204800,3817542950,22600,22600,22600,22600,0
|
|
20230802,204700,3817542950,22600,22600,22600,22600,0
|
|
20230802,204600,3817542950,22600,22600,22600,22600,0
|
|
20230802,204500,3817542950,22600,22600,22600,22600,0
|
|
20230802,204400,3817542950,22600,22600,22600,22600,0
|
|
20230802,204300,3817542950,22600,22600,22600,22600,0
|
|
20230802,204200,3817542950,22600,22600,22600,22600,0
|
|
20230802,204100,3817542950,22600,22600,22600,22600,0
|
|
20230802,204000,3817542950,22600,22600,22600,22600,0
|
|
20230802,203900,3817542950,22600,22600,22600,22600,0
|
|
20230802,203800,3817542950,22600,22600,22600,22600,0
|
|
20230802,203700,3817542950,22600,22600,22600,22600,0
|
|
20230802,203600,3817542950,22600,22600,22600,22600,0
|
|
20230802,203500,3817542950,22600,22600,22600,22600,0
|
|
20230802,203400,3817542950,22600,22600,22600,22600,0
|
|
20230802,203300,3817542950,22600,22600,22600,22600,0
|
|
20230802,203200,3817542950,22600,22600,22600,22600,0
|
|
20230802,203100,3817542950,22600,22600,22600,22600,0
|
|
20230802,203000,3817542950,22600,22600,22600,22600,0
|
|
20230802,202900,3817542950,22600,22600,22600,22600,0
|
|
20230802,202800,3817542950,22600,22600,22600,22600,0
|
|
20230802,202700,3817542950,22600,22600,22600,22600,0
|
|
20230802,202600,3817542950,22600,22600,22600,22600,0
|
|
20230802,202500,3817542950,22600,22600,22600,22600,0
|
|
20230802,202400,3817542950,22600,22600,22600,22600,0
|
|
20230802,202300,3817542950,22600,22600,22600,22600,0
|
|
20230802,202200,3817542950,22600,22600,22600,22600,1089
|
|
20230802,202100,3817542950,22600,22600,22600,22600,0
|
|
20230802,202000,3817542950,22600,22600,22600,22600,0
|
|
20230802,201900,3817542950,22600,22600,22600,22600,0
|
|
20230802,201800,3817542950,22600,22600,22600,22600,0
|
|
20230802,201700,3817542950,22600,22600,22600,22600,0
|
|
20230802,201600,3817542950,22600,22600,22600,22600,0
|
|
20230802,201500,3817542950,22600,22600,22600,22600,0
|
|
20230802,201400,3817542950,22600,22600,22600,22600,0
|
|
20230802,201300,3817542950,22600,22600,22600,22600,0
|
|
20230802,201200,3817542950,22600,22600,22600,22600,0
|
|
20230802,201100,3817542950,22600,22600,22600,22600,0
|
|
20230802,201000,3817542950,22600,22600,22600,22600,0
|
|
20230802,200900,3817542950,22600,22600,22600,22600,0
|
|
20230802,200800,3817542950,22600,22600,22600,22600,0
|
|
20230802,200700,3817542950,22600,22600,22600,22600,0
|
|
20230802,200600,3817542950,22600,22600,22600,22600,0
|
|
20230802,200500,3817542950,22600,22600,22600,22600,0
|
|
20230802,200400,3817542950,22600,22600,22600,22600,0
|
|
20230802,200300,3817542950,22600,22600,22600,22600,0
|
|
20230802,200200,3817542950,22600,22600,22600,22600,0
|
|
20230802,200100,3817542950,22600,22600,22600,22600,0
|
|
20230802,200000,3817542950,22600,22600,22600,22600,0
|
|
20230802,195900,3817542950,22600,22600,22600,22600,0
|
|
20230802,195800,3817542950,22600,22600,22600,22600,0
|
|
20230802,195700,3817542950,22600,22600,22600,22600,0
|
|
20230802,195600,3817542950,22600,22600,22600,22600,0
|
|
20230802,195500,3817542950,22600,22600,22600,22600,0
|
|
20230802,195400,3817542950,22600,22600,22600,22600,0
|
|
20230802,195300,3817542950,22600,22600,22600,22600,0
|
|
20230802,195200,3817542950,22600,22600,22600,22600,1089
|
|
20230802,195100,3817542950,22600,22600,22600,22600,0
|
|
20230802,195000,3817542950,22600,22600,22600,22600,0
|
|
20230802,194900,3817542950,22600,22600,22600,22600,0
|
|
20230802,194800,3817542950,22600,22600,22600,22600,0
|
|
20230802,194700,3817542950,22600,22600,22600,22600,0
|
|
20230802,194600,3817542950,22600,22600,22600,22600,0
|
|
20230802,194500,3817542950,22600,22600,22600,22600,0
|
|
20230802,194400,3817542950,22600,22600,22600,22600,0
|
|
20230802,194300,3817542950,22600,22600,22600,22600,0
|
|
20230802,194200,3817542950,22600,22600,22600,22600,0
|
|
20230802,194100,3817542950,22600,22600,22600,22600,0
|
|
20230802,194000,3817542950,22600,22600,22600,22600,0
|
|
20230802,193900,3817542950,22600,22600,22600,22600,0
|
|
20230802,193800,3817542950,22600,22600,22600,22600,0
|
|
20230802,193700,3817542950,22600,22600,22600,22600,0
|
|
20230802,193600,3817542950,22600,22600,22600,22600,0
|
|
20230802,193500,3817542950,22600,22600,22600,22600,0
|
|
20230802,193400,3817542950,22600,22600,22600,22600,0
|
|
20230802,193300,3817542950,22600,22600,22600,22600,0
|
|
20230802,193200,3817542950,22600,22600,22600,22600,0
|
|
20230802,193100,3817542950,22600,22600,22600,22600,0
|
|
20230802,193000,3817542950,22600,22600,22600,22600,0
|
|
20230802,192900,3817542950,22600,22600,22600,22600,0
|
|
20230802,192800,3817542950,22600,22600,22600,22600,0
|
|
20230802,192700,3817542950,22600,22600,22600,22600,0
|
|
20230802,192600,3817542950,22600,22600,22600,22600,0
|
|
20230802,192500,3817542950,22600,22600,22600,22600,0
|
|
20230802,192400,3817542950,22600,22600,22600,22600,0
|
|
20230802,192300,3817542950,22600,22600,22600,22600,0
|
|
20230802,192200,3817542950,22600,22600,22600,22600,1089
|
|
20230802,192100,3817542950,22600,22600,22600,22600,0
|
|
20230802,192000,3817542950,22600,22600,22600,22600,0
|
|
20230802,191900,3817542950,22600,22600,22600,22600,0
|
|
20230802,191800,3817542950,22600,22600,22600,22600,0
|
|
20230802,191700,3817542950,22600,22600,22600,22600,0
|
|
20230802,191600,3817542950,22600,22600,22600,22600,0
|
|
20230802,191500,3817542950,22600,22600,22600,22600,0
|
|
20230802,191400,3817542950,22600,22600,22600,22600,0
|
|
20230802,191300,3817542950,22600,22600,22600,22600,0
|
|
20230802,191200,3817542950,22600,22600,22600,22600,0
|
|
20230802,191100,3817542950,22600,22600,22600,22600,0
|
|
20230802,191000,3817542950,22600,22600,22600,22600,0
|
|
20230802,190900,3817542950,22600,22600,22600,22600,0
|
|
20230802,190800,3817542950,22600,22600,22600,22600,0
|
|
20230802,190700,3817542950,22600,22600,22600,22600,0
|
|
20230802,190600,3817542950,22600,22600,22600,22600,0
|
|
20230802,190500,3817542950,22600,22600,22600,22600,0
|
|
20230802,190400,3817542950,22600,22600,22600,22600,0
|
|
20230802,190300,3817542950,22600,22600,22600,22600,0
|
|
20230802,190200,3817542950,22600,22600,22600,22600,0
|
|
20230802,190100,3817542950,22600,22600,22600,22600,0
|
|
20230802,190000,3817542950,22600,22600,22600,22600,0
|
|
20230802,185900,3817542950,22600,22600,22600,22600,0
|
|
20230802,185800,3817542950,22600,22600,22600,22600,0
|
|
20230802,185700,3817542950,22600,22600,22600,22600,0
|
|
20230802,185600,3817542950,22600,22600,22600,22600,0
|
|
20230802,185500,3817542950,22600,22600,22600,22600,0
|
|
20230802,185400,3817542950,22600,22600,22600,22600,0
|
|
20230802,185300,3817542950,22600,22600,22600,22600,0
|
|
20230802,185200,3817542950,22600,22600,22600,22600,1089
|
|
20230802,185100,3817542950,22600,22600,22600,22600,0
|
|
20230802,185000,3817542950,22600,22600,22600,22600,0
|
|
20230802,184900,3817542950,22600,22600,22600,22600,0
|
|
20230802,184800,3817542950,22600,22600,22600,22600,0
|
|
20230802,184700,3817542950,22600,22600,22600,22600,0
|
|
20230802,184600,3817542950,22600,22600,22600,22600,0
|
|
20230802,184500,3817542950,22600,22600,22600,22600,0
|
|
20230802,184400,3817542950,22600,22600,22600,22600,0
|
|
20230802,184300,3817542950,22600,22600,22600,22600,0
|
|
20230802,184200,3817542950,22600,22600,22600,22600,0
|
|
20230802,184100,3817542950,22600,22600,22600,22600,0
|
|
20230802,184000,3817542950,22600,22600,22600,22600,0
|
|
20230802,183900,3817542950,22600,22600,22600,22600,0
|
|
20230802,183800,3817542950,22600,22600,22600,22600,0
|
|
20230802,183700,3817542950,22600,22600,22600,22600,0
|
|
20230802,183600,3817542950,22600,22600,22600,22600,0
|
|
20230802,183500,3817542950,22600,22600,22600,22600,0
|
|
20230802,183400,3817542950,22600,22600,22600,22600,0
|
|
20230802,183300,3817542950,22600,22600,22600,22600,0
|
|
20230802,183200,3817542950,22600,22600,22600,22600,0
|
|
20230802,183100,3817542950,22600,22600,22600,22600,0
|
|
20230802,183000,3817542950,22600,22600,22600,22600,0
|
|
20230802,182900,3817542950,22600,22600,22600,22600,0
|
|
20230802,182800,3817542950,22600,22600,22600,22600,0
|
|
20230802,182700,3817542950,22600,22600,22600,22600,0
|
|
20230802,182600,3817542950,22600,22600,22600,22600,0
|
|
20230802,182500,3817542950,22600,22600,22600,22600,0
|
|
20230802,182400,3817542950,22600,22600,22600,22600,0
|
|
20230802,182300,3817542950,22600,22600,22600,22600,0
|
|
20230802,182200,3817542950,22600,22600,22600,22600,1089
|
|
20230802,182100,3817542950,22600,22600,22600,22600,0
|
|
20230802,182000,3817542950,22600,22600,22600,22600,0
|
|
20230802,181900,3817542950,22600,22600,22600,22600,0
|
|
20230802,181800,3817542950,22600,22600,22600,22600,0
|
|
20230802,181700,3817542950,22600,22600,22600,22600,0
|
|
20230802,181600,3817542950,22600,22600,22600,22600,0
|
|
20230802,181500,3817542950,22600,22600,22600,22600,0
|
|
20230802,181400,3817542950,22600,22600,22600,22600,0
|
|
20230802,181300,3817542950,22600,22600,22600,22600,0
|
|
20230802,181200,3817542950,22600,22600,22600,22600,0
|
|
20230802,181100,3817542950,22600,22600,22600,22600,0
|
|
20230802,181000,3817542950,22600,22600,22600,22600,0
|
|
20230802,180900,3817542950,22600,22600,22600,22600,0
|
|
20230802,180800,3817542950,22600,22600,22600,22600,0
|
|
20230802,180700,3817542950,22600,22600,22600,22600,0
|
|
20230802,180600,3817542950,22600,22600,22600,22600,0
|
|
20230802,180500,3817542950,22600,22600,22600,22600,0
|
|
20230802,180400,3817542950,22600,22600,22600,22600,0
|
|
20230802,180300,3817542950,22600,22600,22600,22600,0
|
|
20230802,180200,3817542950,22600,22600,22600,22600,0
|
|
20230802,180100,3817542950,22600,22600,22600,22600,0
|
|
20230802,180000,3817542950,22600,22600,22600,22600,0
|
|
20230802,175900,3817542950,22600,22600,22600,22600,0
|
|
20230802,175800,3817542950,22600,22600,22600,22600,0
|
|
20230802,175700,3817542950,22600,22600,22600,22600,0
|
|
20230802,175600,3817542950,22600,22600,22600,22600,0
|
|
20230802,175500,3817542950,22600,22600,22600,22600,0
|
|
20230802,175400,3817542950,22600,22600,22600,22600,0
|
|
20230802,175300,3817542950,22600,22600,22600,22600,0
|
|
20230802,175200,3817542950,22600,22600,22600,22600,1089
|
|
20230802,175100,3817542950,22600,22600,22600,22600,0
|
|
20230802,175000,3817542950,22600,22600,22600,22600,0
|
|
20230802,174900,3817542950,22600,22600,22600,22600,0
|
|
20230802,174800,3817542950,22600,22600,22600,22600,0
|
|
20230802,174700,3817542950,22600,22600,22600,22600,0
|
|
20230802,174600,3817542950,22600,22600,22600,22600,0
|
|
20230802,174500,3817542950,22600,22600,22600,22600,0
|
|
20230802,174400,3817542950,22600,22600,22600,22600,0
|
|
20230802,174300,3817542950,22600,22600,22600,22600,0
|
|
20230802,174200,3817542950,22600,22600,22600,22600,0
|
|
20230802,174100,3817542950,22600,22600,22600,22600,0
|
|
20230802,174000,3817542950,22600,22600,22600,22600,0
|
|
20230802,173900,3817542950,22600,22600,22600,22600,0
|
|
20230802,173800,3817542950,22600,22600,22600,22600,0
|
|
20230802,173700,3817542950,22600,22600,22600,22600,0
|
|
20230802,173600,3817542950,22600,22600,22600,22600,0
|
|
20230802,173500,3817542950,22600,22600,22600,22600,0
|
|
20230802,173400,3817542950,22600,22600,22600,22600,0
|
|
20230802,173300,3817542950,22600,22600,22600,22600,0
|
|
20230802,173200,3817542950,22600,22600,22600,22600,0
|
|
20230802,173100,3817542950,22600,22600,22600,22600,0
|
|
20230802,173000,3817542950,22600,22600,22600,22600,0
|
|
20230802,172900,3817542950,22600,22600,22600,22600,0
|
|
20230802,172800,3817542950,22600,22600,22600,22600,0
|
|
20230802,172700,3817542950,22600,22600,22600,22600,0
|
|
20230802,172600,3817542950,22600,22600,22600,22600,0
|
|
20230802,172500,3817542950,22600,22600,22600,22600,0
|
|
20230802,172400,3817542950,22600,22600,22600,22600,0
|
|
20230802,172300,3817542950,22600,22600,22600,22600,0
|
|
20230802,172200,3817542950,22600,22600,22600,22600,1089
|
|
20230802,172100,3817542950,22600,22600,22600,22600,0
|
|
20230802,172000,3817542950,22600,22600,22600,22600,0
|
|
20230802,171900,3817542950,22600,22600,22600,22600,0
|
|
20230802,171800,3817542950,22600,22600,22600,22600,0
|
|
20230802,171700,3817542950,22600,22600,22600,22600,0
|
|
20230802,171600,3817542950,22600,22600,22600,22600,0
|
|
20230802,171500,3817542950,22600,22600,22600,22600,0
|
|
20230802,171400,3817542950,22600,22600,22600,22600,0
|
|
20230802,171300,3817542950,22600,22600,22600,22600,0
|
|
20230802,171200,3817542950,22600,22600,22600,22600,0
|
|
20230802,171100,3817542950,22600,22600,22600,22600,0
|
|
20230802,171000,3817542950,22600,22600,22600,22600,0
|
|
20230802,170900,3817542950,22600,22600,22600,22600,0
|
|
20230802,170800,3817542950,22600,22600,22600,22600,0
|
|
20230802,170700,3817542950,22600,22600,22600,22600,0
|
|
20230802,170600,3817542950,22600,22600,22600,22600,0
|
|
20230802,170500,3817542950,22600,22600,22600,22600,0
|
|
20230802,170400,3817542950,22600,22600,22600,22600,0
|
|
20230802,170300,3817542950,22600,22600,22600,22600,0
|
|
20230802,170200,3817542950,22600,22600,22600,22600,0
|
|
20230802,170100,3817542950,22600,22600,22600,22600,0
|
|
20230802,170000,3817542950,22600,22600,22600,22600,0
|
|
20230802,165900,3817542950,22600,22600,22600,22600,0
|
|
20230802,165800,3817542950,22600,22600,22600,22600,0
|
|
20230802,165700,3817542950,22600,22600,22600,22600,0
|
|
20230802,165600,3817542950,22600,22600,22600,22600,0
|
|
20230802,165500,3817542950,22600,22600,22600,22600,0
|
|
20230802,165400,3817542950,22600,22600,22600,22600,0
|
|
20230802,165300,3817542950,22600,22600,22600,22600,0
|
|
20230802,165200,3817542950,22600,22600,22600,22600,1089
|
|
20230802,165100,3817542950,22600,22600,22600,22600,0
|
|
20230802,165000,3817542950,22600,22600,22600,22600,0
|
|
20230802,164900,3817542950,22600,22600,22600,22600,0
|
|
20230802,164800,3817542950,22600,22600,22600,22600,0
|
|
20230802,164700,3817542950,22600,22600,22600,22600,0
|
|
20230802,164600,3817542950,22600,22600,22600,22600,0
|
|
20230802,164500,3817542950,22600,22600,22600,22600,0
|
|
20230802,164400,3817542950,22600,22600,22600,22600,0
|
|
20230802,164300,3817542950,22600,22600,22600,22600,0
|
|
20230802,164200,3817542950,22600,22600,22600,22600,0
|
|
20230802,164100,3817542950,22600,22600,22600,22600,0
|
|
20230802,164000,3817542950,22600,22600,22600,22600,0
|
|
20230802,163900,3817542950,22600,22600,22600,22600,0
|
|
20230802,163800,3817542950,22600,22600,22600,22600,0
|
|
20230802,163700,3817542950,22600,22600,22600,22600,0
|
|
20230802,163600,3817542950,22600,22600,22600,22600,0
|
|
20230802,163500,3817542950,22600,22600,22600,22600,0
|
|
20230802,163400,3817542950,22600,22600,22600,22600,0
|
|
20230802,163300,3817542950,22600,22600,22600,22600,0
|
|
20230802,163200,3817542950,22600,22600,22600,22600,0
|
|
20230802,163100,3817542950,22600,22600,22600,22600,0
|
|
20230802,163000,3817542950,22600,22600,22600,22600,0
|
|
20230802,162900,3817542950,22600,22600,22600,22600,0
|
|
20230802,162800,3817542950,22600,22600,22600,22600,0
|
|
20230802,162700,3817542950,22600,22600,22600,22600,0
|
|
20230802,162600,3817542950,22600,22600,22600,22600,0
|
|
20230802,162500,3817542950,22600,22600,22600,22600,0
|
|
20230802,162400,3817542950,22600,22600,22600,22600,0
|
|
20230802,162300,3817542950,22600,22600,22600,22600,0
|
|
20230802,162200,3817542950,22600,22600,22600,22600,1089
|
|
20230802,162100,3817542950,22600,22600,22600,22600,0
|
|
20230802,162000,3817542950,22600,22600,22600,22600,0
|
|
20230802,161900,3817542950,22600,22600,22600,22600,0
|
|
20230802,161800,3817542950,22600,22600,22600,22600,0
|
|
20230802,161700,3817542950,22600,22600,22600,22600,0
|
|
20230802,161600,3817542950,22600,22600,22600,22600,0
|
|
20230802,161500,3817542950,22600,22600,22600,22600,0
|
|
20230802,161400,3817542950,22600,22600,22600,22600,0
|
|
20230802,161300,3817542950,22600,22600,22600,22600,0
|
|
20230802,161200,3817542950,22600,22600,22600,22600,0
|
|
20230802,161100,3817542950,22600,22600,22600,22600,0
|
|
20230802,161000,3817542950,22600,22600,22600,22600,0
|
|
20230802,160900,3817542950,22600,22600,22600,22600,0
|
|
20230802,160800,3817542950,22600,22600,22600,22600,0
|
|
20230802,160700,3817542950,22600,22600,22600,22600,0
|
|
20230802,160600,3817542950,22600,22600,22600,22600,0
|
|
20230802,160500,3817542950,22600,22600,22600,22600,0
|
|
20230802,160400,3817542950,22600,22600,22600,22600,0
|
|
20230802,160300,3817542950,22600,22600,22600,22600,0
|
|
20230802,160200,3817542950,22600,22600,22600,22600,0
|
|
20230802,160100,3817542950,22600,22600,22600,22600,0
|
|
20230802,160000,3817542950,22600,22600,22600,22600,0
|
|
20230802,155900,3817542950,22600,22600,22600,22600,0
|
|
20230802,155800,3817542950,22600,22600,22600,22600,0
|
|
20230802,155700,3817542950,22600,22600,22600,22600,0
|
|
20230802,155600,3817542950,22600,22600,22600,22600,0
|
|
20230802,155500,3817542950,22600,22600,22600,22600,0
|
|
20230802,155400,3817542950,22600,22600,22600,22600,0
|
|
20230802,155300,3817542950,22600,22600,22600,22600,0
|
|
20230802,155200,3817542950,22600,22600,22600,22600,1089
|
|
20230802,155100,3817542950,22600,22600,22600,22600,0
|
|
20230802,155000,3817542950,22600,22600,22600,22600,0
|
|
20230802,154900,3817542950,22600,22600,22600,22600,0
|
|
20230802,154800,3817542950,22600,22600,22600,22600,0
|
|
20230802,154700,3817542950,22600,22600,22600,22600,0
|
|
20230802,154600,3817542950,22600,22600,22600,22600,0
|
|
20230802,154500,3817542950,22600,22600,22600,22600,0
|
|
20230802,154400,3817542950,22600,22600,22600,22600,0
|
|
20230802,154300,3817542950,22600,22600,22600,22600,0
|
|
20230802,154200,3817542950,22600,22600,22600,22600,0
|
|
20230802,154100,3817542950,22600,22600,22600,22600,0
|
|
20230802,154000,3817542950,22600,22600,22600,22600,0
|
|
20230802,153900,3817542950,22600,22600,22600,22600,0
|
|
20230802,153800,3817542950,22600,22600,22600,22600,0
|
|
20230802,153700,3817542950,22600,22600,22600,22600,0
|
|
20230802,153600,3817542950,22600,22600,22600,22600,0
|
|
20230802,153500,3817542950,22600,22600,22600,22600,0
|
|
20230802,153400,3817542950,22600,22600,22600,22600,0
|
|
20230802,153300,3817542950,22600,22600,22600,22600,0
|
|
20230802,153200,3817542950,22600,22600,22600,22600,0
|
|
20230802,153100,3817542950,22600,22600,22600,22600,0
|
|
20230802,153000,3817542950,22600,22600,22600,22600,1089
|
|
20230802,152900,3792931550,22550,22550,22550,22550,0
|
|
20230802,152800,3792931550,22550,22550,22550,22550,0
|
|
20230802,152700,3792931550,22550,22550,22550,22550,0
|
|
20230802,152600,3792931550,22550,22550,22550,22550,0
|
|
20230802,152500,3792931550,22550,22550,22550,22550,0
|
|
20230802,152400,3792931550,22550,22550,22550,22550,0
|
|
20230802,152300,3792931550,22550,22550,22550,22550,0
|
|
20230802,152200,3792931550,22550,22550,22550,22550,0
|
|
20230802,152100,3792931550,22550,22550,22550,22550,0
|
|
20230802,152000,3792931550,22550,22550,22550,22550,0
|
|
20230802,151900,3792931550,22550,22650,22700,22550,1349
|
|
20230802,151800,3762486500,22700,22700,22750,22700,348
|
|
20230802,151700,3754586600,22700,22650,22700,22650,119
|
|
20230802,151600,3751890950,22650,22600,22650,22600,388
|
|
20230802,151500,3743105250,22600,22650,22650,22600,1175
|
|
20230802,151400,3716538450,22650,22700,22700,22650,112
|
|
20230802,151300,3714000850,22750,22750,22750,22750,20
|
|
20230802,151200,3713545850,22750,22750,22750,22750,3
|
|
20230802,151100,3713477600,22700,22700,22700,22700,50
|
|
20230802,151000,3712342600,22750,22700,22750,22700,52
|
|
20230802,150900,3711159650,22700,22750,22750,22700,789
|
|
20230802,150800,3693244950,22750,22750,22750,22750,0
|
|
20230802,150700,3693244950,22750,22750,22750,22750,123
|
|
20230802,150600,3690446700,22800,22800,22800,22800,0
|
|
20230802,150500,3690446700,22800,22800,22800,22800,0
|
|
20230802,150400,3690446700,22800,22800,22800,22800,10
|
|
20230802,150300,3690218700,22750,22750,22750,22750,0
|
|
20230802,150200,3690218700,22750,22750,22750,22750,31
|
|
20230802,150100,3689513450,22750,22750,22750,22750,57
|
|
20230802,150000,3688216700,22750,22750,22750,22750,200
|
|
20230802,145900,3683666700,22800,22800,22800,22800,2
|
|
20230802,145800,3683621100,22800,22800,22800,22800,11
|
|
20230802,145700,3683370300,22750,22750,22750,22700,164
|
|
20230802,145600,3679644300,22750,22800,22800,22750,326
|
|
20230802,145500,3672225300,22800,22800,22800,22800,6
|
|
20230802,145400,3672088500,22800,22800,22850,22800,182
|
|
20230802,145300,3667938800,22800,22850,22850,22800,146
|
|
20230802,145200,3664605000,22850,22850,22850,22850,12
|
|
20230802,145100,3664330800,22750,22750,22750,22750,0
|
|
20230802,145000,3664330800,22750,22800,22850,22750,415
|
|
20230802,144900,3654868850,22800,22700,22800,22700,18
|
|
20230802,144800,3654460150,22700,22750,22750,22700,1341
|
|
20230802,144700,3623989200,22800,22800,22800,22800,1
|
|
20230802,144600,3623966400,22800,22800,22800,22800,5
|
|
20230802,144500,3623852400,22800,22800,22800,22800,12
|
|
20230802,144400,3623578800,22800,22800,22800,22800,15
|
|
20230802,144300,3623236800,22800,22800,22800,22800,0
|
|
20230802,144200,3623236800,22800,22800,22800,22800,0
|
|
20230802,144100,3623236800,22800,22800,22800,22800,0
|
|
20230802,144000,3623236800,22800,22800,22800,22800,101
|
|
20230802,143900,3620934000,22800,22800,22800,22800,0
|
|
20230802,143800,3620934000,22800,22800,22800,22800,0
|
|
20230802,143700,3620934000,22800,22800,22800,22800,0
|
|
20230802,143600,3620934000,22800,22800,22800,22800,0
|
|
20230802,143500,3620934000,22800,22800,22800,22800,0
|
|
20230802,143400,3620934000,22800,22800,22800,22800,66
|
|
20230802,143300,3619429200,22850,22850,22850,22850,2
|
|
20230802,143200,3619383500,22800,22800,22800,22800,16
|
|
20230802,143100,3619018700,22800,22850,22850,22800,939
|
|
20230802,143000,3597602000,22900,22900,22900,22900,0
|
|
20230802,142900,3597602000,22900,22900,22900,22900,5
|
|
20230802,142800,3597487500,22900,22900,22900,22900,0
|
|
20230802,142700,3597487500,22900,22900,22900,22900,76
|
|
20230802,142600,3595747100,22900,22900,22900,22900,0
|
|
20230802,142500,3595747100,22900,22900,22900,22900,0
|
|
20230802,142400,3595747100,22900,22900,22900,22900,201
|
|
20230802,142300,3591144200,22900,22900,22900,22900,1
|
|
20230802,142200,3591121300,22900,22900,22900,22900,250
|
|
20230802,142100,3585396300,22800,22850,22850,22800,50
|
|
20230802,142000,3584255800,22800,22800,22800,22800,0
|
|
20230802,141900,3584255800,22800,22800,22800,22800,11
|
|
20230802,141800,3584005000,22900,22900,22900,22900,0
|
|
20230802,141700,3584005000,22900,22900,22900,22900,151
|
|
20230802,141600,3580547100,22900,22900,22900,22900,5
|
|
20230802,141500,3580432600,22900,22900,22900,22900,2
|
|
20230802,141400,3580386800,22800,22800,22800,22800,0
|
|
20230802,141300,3580386800,22800,22900,22900,22800,71
|
|
20230802,141200,3578766000,22900,22900,22900,22900,3
|
|
20230802,141100,3578697300,22800,22800,22800,22800,88
|
|
20230802,141000,3576690900,22800,22800,22800,22800,37
|
|
20230802,140900,3575847300,22800,22800,22800,22800,139
|
|
20230802,140800,3572678100,22800,22800,22800,22800,174
|
|
20230802,140700,3568710900,22800,22800,22800,22800,10
|
|
20230802,140600,3568482900,22800,22800,22800,22800,0
|
|
20230802,140500,3568482900,22800,22800,22800,22800,122
|
|
20230802,140400,3565701300,22800,22800,22800,22800,0
|
|
20230802,140300,3565701300,22800,22900,22900,22800,202
|
|
20230802,140200,3561085500,22900,22900,22900,22900,0
|
|
20230802,140100,3561085500,22900,22900,22900,22900,22
|
|
20230802,140000,3560581700,22800,22800,22800,22800,0
|
|
20230802,135900,3560581700,22800,22800,22800,22800,0
|
|
20230802,135800,3560581700,22800,22800,22800,22800,0
|
|
20230802,135700,3560581700,22800,22800,22800,22800,11
|
|
20230802,135600,3560330900,22900,22900,22900,22900,2
|
|
20230802,135500,3560285100,22700,22750,22900,22700,318
|
|
20230802,135400,3553049600,22750,22750,22750,22750,17
|
|
20230802,135300,3552662850,22700,22700,22700,22700,30
|
|
20230802,135200,3551981850,22700,22600,22700,22600,175
|
|
20230802,135100,3548015750,22600,22650,22650,22600,277
|
|
20230802,135000,3541755050,22600,22600,22600,22600,507
|
|
20230802,134900,3530296850,22600,22600,22600,22600,0
|
|
20230802,134800,3530296850,22600,22650,22700,22600,501
|
|
20230802,134700,3518934350,22700,22650,22700,22600,62
|
|
20230802,134600,3517528600,22650,22650,22750,22650,564
|
|
20230802,134500,3504727200,22700,22700,22700,22700,130
|
|
20230802,134400,3501776200,22600,22600,22600,22550,825
|
|
20230802,134300,3483141600,22600,22700,22700,22600,273
|
|
20230802,134200,3476954800,22600,22800,22800,22600,5586
|
|
20230802,134100,3350191050,22800,22800,22800,22800,328
|
|
20230802,134000,3342712650,22800,22800,22800,22800,253
|
|
20230802,133900,3336944250,22800,22750,22800,22750,107
|
|
20230802,133800,3334505300,22800,22800,22800,22800,110
|
|
20230802,133700,3331997300,22750,22750,22750,22750,0
|
|
20230802,133600,3331997300,22750,22750,22750,22750,200
|
|
20230802,133500,3327447300,22750,22800,22800,22750,1424
|
|
20230802,133400,3295051100,22800,22800,22800,22750,599
|
|
20230802,133300,3281419650,22800,22950,22950,22800,76
|
|
20230802,133200,3279686700,22850,22900,22900,22850,99
|
|
20230802,133100,3277424350,22750,22800,22800,22750,380
|
|
20230802,133000,3268767850,22800,22950,23000,22800,301
|
|
20230802,132900,3261848150,22800,22850,22850,22800,317
|
|
20230802,132800,3254620350,22750,22750,22750,22750,0
|
|
20230802,132700,3254620350,22750,22750,22750,22750,0
|
|
20230802,132600,3254620350,22750,22750,22750,22750,0
|
|
20230802,132500,3254620350,22750,22750,22750,22750,200
|
|
20230802,132400,3250070350,22750,22750,22900,22750,106
|
|
20230802,132300,3247658700,22750,22800,22800,22750,209
|
|
20230802,132200,3242895750,22800,22800,22800,22800,396
|
|
20230802,132100,3233866950,22800,22800,22800,22800,465
|
|
20230802,132000,3223264950,22800,22950,22950,22750,5659
|
|
20230802,131900,3093980900,23000,23000,23000,23000,2
|
|
20230802,131800,3093934900,23000,23000,23000,23000,131
|
|
20230802,131700,3090921900,23000,23050,23050,23000,172
|
|
20230802,131600,3086965850,23050,23050,23050,23050,1
|
|
20230802,131500,3086942800,23050,23100,23100,23050,24
|
|
20230802,131400,3086389350,23100,23100,23100,23100,4
|
|
20230802,131300,3086296950,23100,23100,23100,23100,6
|
|
20230802,131200,3086158350,23050,23050,23050,23050,96
|
|
20230802,131100,3083945550,23050,23050,23050,23050,0
|
|
20230802,131000,3083945550,23050,23050,23050,23050,0
|
|
20230802,130900,3083945550,23050,23050,23050,23050,21
|
|
20230802,130800,3083461500,23050,23050,23050,23050,138
|
|
20230802,130700,3080280600,23000,23000,23000,23000,50
|
|
20230802,130600,3079130600,23000,23000,23000,23000,0
|
|
20230802,130500,3079130600,23000,23000,23000,23000,76
|
|
20230802,130400,3077382600,23150,23150,23150,23150,0
|
|
20230802,130300,3077382600,23150,23150,23150,23150,100
|
|
20230802,130200,3075067600,23100,23100,23100,23100,509
|
|
20230802,130100,3063309700,23100,23000,23100,23000,1127
|
|
20230802,130000,3037387500,23000,23050,23050,23000,1269
|
|
20230802,125900,3008181300,23050,23200,23200,23000,2548
|
|
20230802,125800,2949466100,23100,23150,23150,23100,300
|
|
20230802,125700,2942521850,23150,23150,23150,23150,693
|
|
20230802,125600,2926478900,23200,23200,23200,23200,0
|
|
20230802,125500,2926478900,23200,23200,23200,23200,5
|
|
20230802,125400,2926362900,23150,23150,23150,23150,345
|
|
20230802,125300,2918376150,23150,23150,23150,23150,0
|
|
20230802,125200,2918376150,23150,23150,23150,23150,0
|
|
20230802,125100,2918376150,23150,23150,23150,23150,0
|
|
20230802,125000,2918376150,23150,23150,23150,23150,0
|
|
20230802,124900,2918376150,23150,23200,23200,23150,1000
|
|
20230802,124800,2895208000,23250,23250,23250,23250,2
|
|
20230802,124700,2895161500,23250,23250,23250,23250,0
|
|
20230802,124600,2895161500,23250,23250,23250,23250,0
|
|
20230802,124500,2895161500,23250,23250,23250,23250,101
|
|
20230802,124400,2892813250,23300,23300,23300,23300,0
|
|
20230802,124300,2892813250,23300,23250,23300,23250,202
|
|
20230802,124200,2888108650,23250,23250,23250,23250,5
|
|
20230802,124100,2887992400,23250,23250,23250,23250,50
|
|
20230802,124000,2886829900,23300,23300,23300,23300,0
|
|
20230802,123900,2886829900,23300,23300,23300,23300,0
|
|
20230802,123800,2886829900,23300,23300,23300,23300,708
|
|
20230802,123700,2870333500,23300,23300,23300,23300,50
|
|
20230802,123600,2869168500,23300,23250,23300,23250,1484
|
|
20230802,123500,2834633150,23200,23200,23200,23200,527
|
|
20230802,123400,2822406750,23150,23150,23150,23150,0
|
|
20230802,123300,2822406750,23150,23150,23150,23150,0
|
|
20230802,123200,2822406750,23150,23150,23150,23150,0
|
|
20230802,123100,2822406750,23150,23150,23150,23150,404
|
|
20230802,123000,2813054150,23150,23200,23200,23150,97
|
|
20230802,122900,2810808550,23200,23200,23200,23200,0
|
|
20230802,122800,2810808550,23200,23200,23200,23200,0
|
|
20230802,122700,2810808550,23200,23200,23200,23200,0
|
|
20230802,122600,2810808550,23200,23150,23200,23150,200
|
|
20230802,122500,2806169300,23150,23150,23150,23150,7
|
|
20230802,122400,2806007250,23200,23200,23200,23200,2
|
|
20230802,122300,2805960850,23150,23150,23150,23150,0
|
|
20230802,122200,2805960850,23150,23150,23150,23150,0
|
|
20230802,122100,2805960850,23150,23200,23200,23150,20
|
|
20230802,122000,2805497600,23200,23200,23200,23200,0
|
|
20230802,121900,2805497600,23200,23200,23200,23200,5
|
|
20230802,121800,2805381600,23050,23050,23050,23050,0
|
|
20230802,121700,2805381600,23050,23050,23050,23050,0
|
|
20230802,121600,2805381600,23050,23050,23050,23050,0
|
|
20230802,121500,2805381600,23050,23050,23050,23050,0
|
|
20230802,121400,2805381600,23050,23050,23050,23050,0
|
|
20230802,121300,2805381600,23050,23150,23150,23050,521
|
|
20230802,121200,2793359050,23150,23150,23150,23150,106
|
|
20230802,121100,2790905150,23200,23200,23200,23200,0
|
|
20230802,121000,2790905150,23200,23200,23200,23200,1
|
|
20230802,120900,2790881950,23150,23150,23150,23150,25
|
|
20230802,120800,2790303200,23150,23200,23200,23150,88
|
|
20230802,120700,2788265900,23250,23250,23250,23200,367
|
|
20230802,120600,2779736650,23250,23250,23250,23250,2
|
|
20230802,120500,2779690150,23200,23200,23200,23200,0
|
|
20230802,120400,2779690150,23200,23200,23200,23200,50
|
|
20230802,120300,2778530150,23200,23200,23200,23200,0
|
|
20230802,120200,2778530150,23200,23200,23200,23200,0
|
|
20230802,120100,2778530150,23200,23100,23200,23100,30
|
|
20230802,120000,2777836550,23100,23100,23100,23100,0
|
|
20230802,115900,2777836550,23100,23100,23100,23100,1
|
|
20230802,115800,2777813450,23100,22950,23100,22950,1221
|
|
20230802,115700,2749666050,22950,22950,22950,22950,10
|
|
20230802,115600,2749436550,22950,22950,22950,22950,30
|
|
20230802,115500,2748748050,22950,22950,22950,22950,0
|
|
20230802,115400,2748748050,22950,23000,23000,22950,67
|
|
20230802,115300,2747210150,23000,23000,23000,23000,29
|
|
20230802,115200,2746543150,23000,22950,23000,22950,301
|
|
20230802,115100,2739620200,22950,23000,23000,22950,214
|
|
20230802,115000,2734698700,23000,23000,23000,23000,1
|
|
20230802,114900,2734675700,23050,23050,23050,23050,11
|
|
20230802,114800,2734422150,23050,22850,23050,22850,368
|
|
20230802,114700,2726007250,22850,22850,22950,22850,874
|
|
20230802,114600,2706022150,22900,22950,22950,22900,1773
|
|
20230802,114500,2665419200,22900,22900,22900,22900,1
|
|
20230802,114400,2665396300,22900,22900,22900,22900,20
|
|
20230802,114300,2664938300,22900,23050,23050,22900,115
|
|
20230802,114200,2662289500,22950,22950,22950,22950,144
|
|
20230802,114100,2658984700,22950,22950,22950,22900,817
|
|
20230802,114000,2640235250,22950,23100,23100,22950,1845
|
|
20230802,113900,2597783950,23100,23100,23100,23100,50
|
|
20230802,113800,2596628950,23100,23100,23100,23100,267
|
|
20230802,113700,2590461250,23100,23150,23150,23100,379
|
|
20230802,113600,2581706300,23150,23150,23150,23150,1944
|
|
20230802,113500,2536702700,23150,23150,23150,23150,157
|
|
20230802,113400,2533068150,23150,23150,23150,23150,278
|
|
20230802,113300,2526632450,23200,23200,23200,23200,253
|
|
20230802,113200,2520762850,23200,23200,23200,23200,0
|
|
20230802,113100,2520762850,23200,23200,23200,23200,0
|
|
20230802,113000,2520762850,23200,23200,23200,23200,0
|
|
20230802,112900,2520762850,23200,23250,23250,23200,4
|
|
20230802,112800,2520669900,23200,23200,23200,23200,100
|
|
20230802,112700,2518349900,23150,23150,23150,23150,59
|
|
20230802,112600,2516984050,23150,23150,23150,23150,50
|
|
20230802,112500,2515826550,23150,23100,23150,23100,192
|
|
20230802,112400,2511388850,23000,23100,23100,23000,1959
|
|
20230802,112300,2466217400,23100,23300,23300,23100,1114
|
|
20230802,112200,2440376150,23300,23300,23300,23300,0
|
|
20230802,112100,2440376150,23300,23300,23300,23300,1
|
|
20230802,112000,2440352850,23300,23300,23300,23300,0
|
|
20230802,111900,2440352850,23300,23300,23300,23300,33
|
|
20230802,111800,2439583950,23300,23300,23300,23300,0
|
|
20230802,111700,2439583950,23300,23250,23300,23250,365
|
|
20230802,111600,2431092700,23250,23300,23300,23250,396
|
|
20230802,111500,2421870350,23300,23300,23300,23250,461
|
|
20230802,111400,2411135800,23300,23300,23300,23300,315
|
|
20230802,111300,2403796300,23300,23350,23350,23300,140
|
|
20230802,111200,2400532600,23350,23350,23350,23350,53
|
|
20230802,111100,2399295050,23350,23400,23400,23350,7
|
|
20230802,111000,2399131450,23350,23350,23350,23350,433
|
|
20230802,110900,2389020900,23400,23400,23400,23400,0
|
|
20230802,110800,2389020900,23400,23400,23400,23400,0
|
|
20230802,110700,2389020900,23400,23350,23400,23350,50
|
|
20230802,110600,2387851400,23350,23350,23350,23350,0
|
|
20230802,110500,2387851400,23350,23350,23350,23350,40
|
|
20230802,110400,2386917400,23400,23400,23400,23400,1
|
|
20230802,110300,2386894000,23350,23350,23350,23350,0
|
|
20230802,110200,2386894000,23350,23450,23450,23350,109
|
|
20230802,110100,2384339050,23450,23400,23450,23400,736
|
|
20230802,110000,2367104850,23400,23250,23400,23250,3513
|
|
20230802,105900,2285170650,23200,23200,23200,23200,211
|
|
20230802,105800,2280275450,23200,23200,23200,23200,346
|
|
20230802,105700,2272248250,23200,23200,23200,23200,813
|
|
20230802,105600,2253386650,23200,23200,23200,23200,18
|
|
20230802,105500,2252969050,23250,23250,23250,23250,168
|
|
20230802,105400,2249063050,23250,23200,23250,23150,337
|
|
20230802,105300,2241252100,23200,23150,23200,23150,200
|
|
20230802,105200,2236617100,23150,23200,23200,23150,137
|
|
20230802,105100,2233445400,23150,23150,23150,23150,40
|
|
20230802,105000,2232519400,23150,23150,23150,23150,0
|
|
20230802,104900,2232519400,23150,23200,23200,23150,10
|
|
20230802,104800,2232287650,23150,23150,23150,23150,66
|
|
20230802,104700,2230759750,23150,23150,23150,23150,983
|
|
20230802,104600,2208003300,23250,23250,23250,23250,6
|
|
20230802,104500,2207863800,23250,23150,23250,23150,557
|
|
20230802,104400,2194927650,23150,23150,23150,23150,50
|
|
20230802,104300,2193770150,23150,23200,23200,23150,257
|
|
20230802,104200,2187819950,23250,23200,23250,23200,100
|
|
20230802,104100,2185499400,23200,23200,23200,23200,1
|
|
20230802,104000,2185476200,23150,23150,23150,23150,191
|
|
20230802,103900,2181054550,23150,23150,23150,23150,0
|
|
20230802,103800,2181054550,23150,23200,23200,23150,282
|
|
20230802,103700,2174523600,23200,23200,23200,23200,100
|
|
20230802,103600,2172203600,23150,23150,23150,23150,20
|
|
20230802,103500,2171740600,23150,23150,23200,23100,1202
|
|
20230802,103400,2143950650,23250,23100,23250,23100,114
|
|
20230802,103300,2141316800,23100,23100,23100,23100,125
|
|
20230802,103200,2138429300,23100,23100,23100,23100,30
|
|
20230802,103100,2137736300,23100,23100,23100,23100,20
|
|
20230802,103000,2137274300,23300,23300,23300,23300,150
|
|
20230802,102900,2133779300,23300,23200,23300,23200,462
|
|
20230802,102800,2123044200,23100,23100,23100,23100,414
|
|
20230802,102700,2113480800,23100,23100,23100,23100,606
|
|
20230802,102600,2099482200,23100,23100,23100,23100,0
|
|
20230802,102500,2099482200,23100,23100,23100,23100,794
|
|
20230802,102400,2081140800,23100,23150,23150,23100,398
|
|
20230802,102300,2071941300,23150,23200,23200,23150,49
|
|
20230802,102200,2070805400,23200,23050,23200,23050,66
|
|
20230802,102100,2069277150,23100,23250,23250,23100,3083
|
|
20230802,102000,1998006150,23200,23300,23300,23200,3348
|
|
20230802,101900,1920175900,23350,23350,23350,23350,320
|
|
20230802,101800,1912703900,23350,23350,23350,23350,236
|
|
20230802,101700,1907193300,23400,23400,23400,23400,35
|
|
20230802,101600,1906374300,23350,23350,23350,23350,638
|
|
20230802,101500,1891477000,23350,23300,23350,23300,44
|
|
20230802,101400,1890451650,23300,23300,23300,23300,473
|
|
20230802,101300,1879430750,23300,23300,23300,23300,210
|
|
20230802,101200,1874537750,23300,23300,23300,23300,227
|
|
20230802,101100,1869248650,23250,23250,23250,23250,21
|
|
20230802,101000,1868760400,23250,23250,23250,23250,10
|
|
20230802,100900,1868527900,23250,23300,23300,23250,377
|
|
20230802,100800,1859749200,23300,23300,23300,23300,21
|
|
20230802,100700,1859259900,23300,23300,23300,23250,103
|
|
20230802,100600,1856862400,23300,23300,23300,23300,15
|
|
20230802,100500,1856512900,23300,23250,23300,23250,76
|
|
20230802,100400,1854743150,23300,23350,23350,23300,1781
|
|
20230802,100300,1813238900,23400,23350,23400,23350,22
|
|
20230802,100200,1812725150,23350,23350,23350,23350,797
|
|
20230802,100100,1794115200,23400,23400,23400,23400,0
|
|
20230802,100000,1794115200,23400,23350,23400,23350,446
|
|
20230802,095900,1783698850,23450,23450,23450,23450,10
|
|
20230802,095800,1783464350,23450,23400,23450,23400,111
|
|
20230802,095700,1780866450,23350,23350,23400,23350,707
|
|
20230802,095600,1764348250,23400,23400,23400,23400,0
|
|
20230802,095500,1764348250,23400,23400,23400,23400,317
|
|
20230802,095400,1756930450,23400,23450,23450,23400,123
|
|
20230802,095300,1754047650,23400,23400,23400,23400,26
|
|
20230802,095200,1753439250,23400,23450,23450,23400,102
|
|
20230802,095100,1751052400,23450,23500,23500,23450,167
|
|
20230802,095000,1747131600,23400,23400,23400,23400,980
|
|
20230802,094900,1724199600,23400,23400,23400,23400,14
|
|
20230802,094800,1723872000,23400,23400,23550,23400,706
|
|
20230802,094700,1707309750,23400,23450,23450,23400,855
|
|
20230802,094600,1687285000,23450,23450,23450,23450,194
|
|
20230802,094500,1682735700,23500,23500,23550,23500,506
|
|
20230802,094400,1670840950,23500,23550,23550,23500,67
|
|
20230802,094300,1669266100,23550,23550,23550,23550,20
|
|
20230802,094200,1668795100,23550,23550,23550,23550,96
|
|
20230802,094100,1666534300,23550,23550,23550,23550,0
|
|
20230802,094000,1666534300,23550,23450,23550,23450,2197
|
|
20230802,093900,1614800450,23600,23600,23600,23600,3
|
|
20230802,093800,1614729650,23400,23400,23600,23400,908
|
|
20230802,093700,1593367550,23400,23450,23450,23400,72
|
|
20230802,093600,1591681250,23400,23350,23400,23350,593
|
|
20230802,093500,1577811200,23400,23350,23400,23350,452
|
|
20230802,093400,1567254000,23350,23350,23350,23350,86
|
|
20230802,093300,1565245900,23400,23400,23400,23350,2029
|
|
20230802,093200,1517827700,23400,23500,23500,23400,60
|
|
20230802,093100,1516423600,23500,23500,23500,23450,1115
|
|
20230802,093000,1490276250,23500,23500,23500,23500,1044
|
|
20230802,092900,1465742250,23500,23500,23550,23500,953
|
|
20230802,092800,1443310150,23550,23550,23550,23550,17
|
|
20230802,092700,1442909800,23550,23550,23550,23550,42
|
|
20230802,092600,1441920700,23550,23550,23550,23550,95
|
|
20230802,092500,1439683450,23550,23600,23600,23500,913
|
|
20230802,092400,1418143150,23600,23500,23600,23500,457
|
|
20230802,092300,1407389150,23550,23400,23550,23400,400
|
|
20230802,092200,1397975150,23400,23500,23550,23400,1047
|
|
20230802,092100,1373422400,23500,23600,23600,23500,868
|
|
20230802,092000,1352994400,23600,23600,23600,23550,96
|
|
20230802,091900,1350733400,23600,23500,23600,23500,687
|
|
20230802,091800,1334572900,23600,23500,23600,23500,584
|
|
20230802,091700,1320803700,23600,23600,23600,23500,416
|
|
20230802,091600,1311007800,23600,23500,23600,23450,396
|
|
20230802,091500,1301701550,23450,23600,23600,23450,11153
|
|
20230802,091400,1039098150,23600,23800,23800,23600,4483
|
|
20230802,091300,932931200,23800,23700,23800,23700,1910
|
|
20230802,091200,887579750,23700,23700,23850,23650,2686
|
|
20230802,091100,823831700,23750,23850,23900,23750,4989
|
|
20230802,091000,705026650,23900,23850,23950,23800,3553
|
|
20230802,090900,620201650,23850,23850,23950,23800,858
|
|
20230802,090800,599731600,23800,23750,24050,23750,8477
|
|
20230802,090700,397006550,23800,23550,23800,23500,5240
|
|
20230802,090600,273227400,23550,23450,23550,23450,2660
|
|
20230802,090500,210752300,23450,23250,23450,23250,1982
|
|
20230802,090400,164410400,23250,23250,23250,23250,465
|
|
20230802,090300,153599150,23250,23150,23250,23100,483
|
|
20230802,090200,142418800,23000,23000,23250,23000,3649
|
|
20230802,090100,57783650,23000,23000,23000,22900,936
|
|
20230802,090000,36291200,23000,23050,23200,22950,1406
|