716 lines
37 KiB
CSV
716 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,205300,1413448700,25100,25100,25100,25100,2167
|
|
20230802,205200,1413448700,25100,25100,25100,25100,0
|
|
20230802,205100,1413448700,25100,25100,25100,25100,0
|
|
20230802,205000,1413448700,25100,25100,25100,25100,0
|
|
20230802,204900,1413448700,25100,25100,25100,25100,0
|
|
20230802,204800,1413448700,25100,25100,25100,25100,0
|
|
20230802,204700,1413448700,25100,25100,25100,25100,0
|
|
20230802,204600,1413448700,25100,25100,25100,25100,0
|
|
20230802,204500,1413448700,25100,25100,25100,25100,0
|
|
20230802,204400,1413448700,25100,25100,25100,25100,0
|
|
20230802,204300,1413448700,25100,25100,25100,25100,0
|
|
20230802,204200,1413448700,25100,25100,25100,25100,0
|
|
20230802,204100,1413448700,25100,25100,25100,25100,0
|
|
20230802,204000,1413448700,25100,25100,25100,25100,0
|
|
20230802,203900,1413448700,25100,25100,25100,25100,0
|
|
20230802,203800,1413448700,25100,25100,25100,25100,0
|
|
20230802,203700,1413448700,25100,25100,25100,25100,0
|
|
20230802,203600,1413448700,25100,25100,25100,25100,0
|
|
20230802,203500,1413448700,25100,25100,25100,25100,0
|
|
20230802,203400,1413448700,25100,25100,25100,25100,0
|
|
20230802,203300,1413448700,25100,25100,25100,25100,0
|
|
20230802,203200,1413448700,25100,25100,25100,25100,0
|
|
20230802,203100,1413448700,25100,25100,25100,25100,0
|
|
20230802,203000,1413448700,25100,25100,25100,25100,0
|
|
20230802,202900,1413448700,25100,25100,25100,25100,0
|
|
20230802,202800,1413448700,25100,25100,25100,25100,0
|
|
20230802,202700,1413448700,25100,25100,25100,25100,0
|
|
20230802,202600,1413448700,25100,25100,25100,25100,0
|
|
20230802,202500,1413448700,25100,25100,25100,25100,0
|
|
20230802,202400,1413448700,25100,25100,25100,25100,0
|
|
20230802,202300,1413448700,25100,25100,25100,25100,2167
|
|
20230802,202200,1413448700,25100,25100,25100,25100,0
|
|
20230802,202100,1413448700,25100,25100,25100,25100,0
|
|
20230802,202000,1413448700,25100,25100,25100,25100,0
|
|
20230802,201900,1413448700,25100,25100,25100,25100,0
|
|
20230802,201800,1413448700,25100,25100,25100,25100,0
|
|
20230802,201700,1413448700,25100,25100,25100,25100,0
|
|
20230802,201600,1413448700,25100,25100,25100,25100,0
|
|
20230802,201500,1413448700,25100,25100,25100,25100,0
|
|
20230802,201400,1413448700,25100,25100,25100,25100,0
|
|
20230802,201300,1413448700,25100,25100,25100,25100,0
|
|
20230802,201200,1413448700,25100,25100,25100,25100,0
|
|
20230802,201100,1413448700,25100,25100,25100,25100,0
|
|
20230802,201000,1413448700,25100,25100,25100,25100,0
|
|
20230802,200900,1413448700,25100,25100,25100,25100,0
|
|
20230802,200800,1413448700,25100,25100,25100,25100,0
|
|
20230802,200700,1413448700,25100,25100,25100,25100,0
|
|
20230802,200600,1413448700,25100,25100,25100,25100,0
|
|
20230802,200500,1413448700,25100,25100,25100,25100,0
|
|
20230802,200400,1413448700,25100,25100,25100,25100,0
|
|
20230802,200300,1413448700,25100,25100,25100,25100,0
|
|
20230802,200200,1413448700,25100,25100,25100,25100,0
|
|
20230802,200100,1413448700,25100,25100,25100,25100,0
|
|
20230802,200000,1413448700,25100,25100,25100,25100,0
|
|
20230802,195900,1413448700,25100,25100,25100,25100,0
|
|
20230802,195800,1413448700,25100,25100,25100,25100,0
|
|
20230802,195700,1413448700,25100,25100,25100,25100,0
|
|
20230802,195600,1413448700,25100,25100,25100,25100,0
|
|
20230802,195500,1413448700,25100,25100,25100,25100,0
|
|
20230802,195400,1413448700,25100,25100,25100,25100,0
|
|
20230802,195300,1413448700,25100,25100,25100,25100,2167
|
|
20230802,195200,1413448700,25100,25100,25100,25100,0
|
|
20230802,195100,1413448700,25100,25100,25100,25100,0
|
|
20230802,195000,1413448700,25100,25100,25100,25100,0
|
|
20230802,194900,1413448700,25100,25100,25100,25100,0
|
|
20230802,194800,1413448700,25100,25100,25100,25100,0
|
|
20230802,194700,1413448700,25100,25100,25100,25100,0
|
|
20230802,194600,1413448700,25100,25100,25100,25100,0
|
|
20230802,194500,1413448700,25100,25100,25100,25100,0
|
|
20230802,194400,1413448700,25100,25100,25100,25100,0
|
|
20230802,194300,1413448700,25100,25100,25100,25100,0
|
|
20230802,194200,1413448700,25100,25100,25100,25100,0
|
|
20230802,194100,1413448700,25100,25100,25100,25100,0
|
|
20230802,194000,1413448700,25100,25100,25100,25100,0
|
|
20230802,193900,1413448700,25100,25100,25100,25100,0
|
|
20230802,193800,1413448700,25100,25100,25100,25100,0
|
|
20230802,193700,1413448700,25100,25100,25100,25100,0
|
|
20230802,193600,1413448700,25100,25100,25100,25100,0
|
|
20230802,193500,1413448700,25100,25100,25100,25100,0
|
|
20230802,193400,1413448700,25100,25100,25100,25100,0
|
|
20230802,193300,1413448700,25100,25100,25100,25100,0
|
|
20230802,193200,1413448700,25100,25100,25100,25100,0
|
|
20230802,193100,1413448700,25100,25100,25100,25100,0
|
|
20230802,193000,1413448700,25100,25100,25100,25100,0
|
|
20230802,192900,1413448700,25100,25100,25100,25100,0
|
|
20230802,192800,1413448700,25100,25100,25100,25100,0
|
|
20230802,192700,1413448700,25100,25100,25100,25100,0
|
|
20230802,192600,1413448700,25100,25100,25100,25100,0
|
|
20230802,192500,1413448700,25100,25100,25100,25100,0
|
|
20230802,192400,1413448700,25100,25100,25100,25100,0
|
|
20230802,192300,1413448700,25100,25100,25100,25100,2167
|
|
20230802,192200,1413448700,25100,25100,25100,25100,0
|
|
20230802,192100,1413448700,25100,25100,25100,25100,0
|
|
20230802,192000,1413448700,25100,25100,25100,25100,0
|
|
20230802,191900,1413448700,25100,25100,25100,25100,0
|
|
20230802,191800,1413448700,25100,25100,25100,25100,0
|
|
20230802,191700,1413448700,25100,25100,25100,25100,0
|
|
20230802,191600,1413448700,25100,25100,25100,25100,0
|
|
20230802,191500,1413448700,25100,25100,25100,25100,0
|
|
20230802,191400,1413448700,25100,25100,25100,25100,0
|
|
20230802,191300,1413448700,25100,25100,25100,25100,0
|
|
20230802,191200,1413448700,25100,25100,25100,25100,0
|
|
20230802,191100,1413448700,25100,25100,25100,25100,0
|
|
20230802,191000,1413448700,25100,25100,25100,25100,0
|
|
20230802,190900,1413448700,25100,25100,25100,25100,0
|
|
20230802,190800,1413448700,25100,25100,25100,25100,0
|
|
20230802,190700,1413448700,25100,25100,25100,25100,0
|
|
20230802,190600,1413448700,25100,25100,25100,25100,0
|
|
20230802,190500,1413448700,25100,25100,25100,25100,0
|
|
20230802,190400,1413448700,25100,25100,25100,25100,0
|
|
20230802,190300,1413448700,25100,25100,25100,25100,0
|
|
20230802,190200,1413448700,25100,25100,25100,25100,0
|
|
20230802,190100,1413448700,25100,25100,25100,25100,0
|
|
20230802,190000,1413448700,25100,25100,25100,25100,0
|
|
20230802,185900,1413448700,25100,25100,25100,25100,0
|
|
20230802,185800,1413448700,25100,25100,25100,25100,0
|
|
20230802,185700,1413448700,25100,25100,25100,25100,0
|
|
20230802,185600,1413448700,25100,25100,25100,25100,0
|
|
20230802,185500,1413448700,25100,25100,25100,25100,0
|
|
20230802,185400,1413448700,25100,25100,25100,25100,0
|
|
20230802,185300,1413448700,25100,25100,25100,25100,2167
|
|
20230802,185200,1413448700,25100,25100,25100,25100,0
|
|
20230802,185100,1413448700,25100,25100,25100,25100,0
|
|
20230802,185000,1413448700,25100,25100,25100,25100,0
|
|
20230802,184900,1413448700,25100,25100,25100,25100,0
|
|
20230802,184800,1413448700,25100,25100,25100,25100,0
|
|
20230802,184700,1413448700,25100,25100,25100,25100,0
|
|
20230802,184600,1413448700,25100,25100,25100,25100,0
|
|
20230802,184500,1413448700,25100,25100,25100,25100,0
|
|
20230802,184400,1413448700,25100,25100,25100,25100,0
|
|
20230802,184300,1413448700,25100,25100,25100,25100,0
|
|
20230802,184200,1413448700,25100,25100,25100,25100,0
|
|
20230802,184100,1413448700,25100,25100,25100,25100,0
|
|
20230802,184000,1413448700,25100,25100,25100,25100,0
|
|
20230802,183900,1413448700,25100,25100,25100,25100,0
|
|
20230802,183800,1413448700,25100,25100,25100,25100,0
|
|
20230802,183700,1413448700,25100,25100,25100,25100,0
|
|
20230802,183600,1413448700,25100,25100,25100,25100,0
|
|
20230802,183500,1413448700,25100,25100,25100,25100,0
|
|
20230802,183400,1413448700,25100,25100,25100,25100,0
|
|
20230802,183300,1413448700,25100,25100,25100,25100,0
|
|
20230802,183200,1413448700,25100,25100,25100,25100,0
|
|
20230802,183100,1413448700,25100,25100,25100,25100,0
|
|
20230802,183000,1413448700,25100,25100,25100,25100,0
|
|
20230802,182900,1413448700,25100,25100,25100,25100,0
|
|
20230802,182800,1413448700,25100,25100,25100,25100,0
|
|
20230802,182700,1413448700,25100,25100,25100,25100,0
|
|
20230802,182600,1413448700,25100,25100,25100,25100,0
|
|
20230802,182500,1413448700,25100,25100,25100,25100,0
|
|
20230802,182400,1413448700,25100,25100,25100,25100,0
|
|
20230802,182300,1413448700,25100,25100,25100,25100,2167
|
|
20230802,182200,1413448700,25100,25100,25100,25100,0
|
|
20230802,182100,1413448700,25100,25100,25100,25100,0
|
|
20230802,182000,1413448700,25100,25100,25100,25100,0
|
|
20230802,181900,1413448700,25100,25100,25100,25100,0
|
|
20230802,181800,1413448700,25100,25100,25100,25100,0
|
|
20230802,181700,1413448700,25100,25100,25100,25100,0
|
|
20230802,181600,1413448700,25100,25100,25100,25100,0
|
|
20230802,181500,1413448700,25100,25100,25100,25100,0
|
|
20230802,181400,1413448700,25100,25100,25100,25100,0
|
|
20230802,181300,1413448700,25100,25100,25100,25100,0
|
|
20230802,181200,1413448700,25100,25100,25100,25100,0
|
|
20230802,181100,1413448700,25100,25100,25100,25100,0
|
|
20230802,181000,1413448700,25100,25100,25100,25100,0
|
|
20230802,180900,1413448700,25100,25100,25100,25100,0
|
|
20230802,180800,1413448700,25100,25100,25100,25100,0
|
|
20230802,180700,1413448700,25100,25100,25100,25100,0
|
|
20230802,180600,1413448700,25100,25100,25100,25100,0
|
|
20230802,180500,1413448700,25100,25100,25100,25100,0
|
|
20230802,180400,1413448700,25100,25100,25100,25100,0
|
|
20230802,180300,1413448700,25100,25100,25100,25100,0
|
|
20230802,180200,1413448700,25100,25100,25100,25100,0
|
|
20230802,180100,1413448700,25100,25100,25100,25100,0
|
|
20230802,180000,1413448700,25100,25100,25100,25100,0
|
|
20230802,175900,1413448700,25100,25100,25100,25100,0
|
|
20230802,175800,1413448700,25100,25100,25100,25100,0
|
|
20230802,175700,1413448700,25100,25100,25100,25100,0
|
|
20230802,175600,1413448700,25100,25100,25100,25100,0
|
|
20230802,175500,1413448700,25100,25100,25100,25100,0
|
|
20230802,175400,1413448700,25100,25100,25100,25100,0
|
|
20230802,175300,1413448700,25100,25100,25100,25100,2167
|
|
20230802,175200,1413448700,25100,25100,25100,25100,0
|
|
20230802,175100,1413448700,25100,25100,25100,25100,0
|
|
20230802,175000,1413448700,25100,25100,25100,25100,0
|
|
20230802,174900,1413448700,25100,25100,25100,25100,0
|
|
20230802,174800,1413448700,25100,25100,25100,25100,0
|
|
20230802,174700,1413448700,25100,25100,25100,25100,0
|
|
20230802,174600,1413448700,25100,25100,25100,25100,0
|
|
20230802,174500,1413448700,25100,25100,25100,25100,0
|
|
20230802,174400,1413448700,25100,25100,25100,25100,0
|
|
20230802,174300,1413448700,25100,25100,25100,25100,0
|
|
20230802,174200,1413448700,25100,25100,25100,25100,0
|
|
20230802,174100,1413448700,25100,25100,25100,25100,0
|
|
20230802,174000,1413448700,25100,25100,25100,25100,0
|
|
20230802,173900,1413448700,25100,25100,25100,25100,0
|
|
20230802,173800,1413448700,25100,25100,25100,25100,0
|
|
20230802,173700,1413448700,25100,25100,25100,25100,0
|
|
20230802,173600,1413448700,25100,25100,25100,25100,0
|
|
20230802,173500,1413448700,25100,25100,25100,25100,0
|
|
20230802,173400,1413448700,25100,25100,25100,25100,0
|
|
20230802,173300,1413448700,25100,25100,25100,25100,0
|
|
20230802,173200,1413448700,25100,25100,25100,25100,0
|
|
20230802,173100,1413448700,25100,25100,25100,25100,0
|
|
20230802,173000,1413448700,25100,25100,25100,25100,0
|
|
20230802,172900,1413448700,25100,25100,25100,25100,0
|
|
20230802,172800,1413448700,25100,25100,25100,25100,0
|
|
20230802,172700,1413448700,25100,25100,25100,25100,0
|
|
20230802,172600,1413448700,25100,25100,25100,25100,0
|
|
20230802,172500,1413448700,25100,25100,25100,25100,0
|
|
20230802,172400,1413448700,25100,25100,25100,25100,0
|
|
20230802,172300,1413448700,25100,25100,25100,25100,2167
|
|
20230802,172200,1413448700,25100,25100,25100,25100,0
|
|
20230802,172100,1413448700,25100,25100,25100,25100,0
|
|
20230802,172000,1413448700,25100,25100,25100,25100,0
|
|
20230802,171900,1413448700,25100,25100,25100,25100,0
|
|
20230802,171800,1413448700,25100,25100,25100,25100,0
|
|
20230802,171700,1413448700,25100,25100,25100,25100,0
|
|
20230802,171600,1413448700,25100,25100,25100,25100,0
|
|
20230802,171500,1413448700,25100,25100,25100,25100,0
|
|
20230802,171400,1413448700,25100,25100,25100,25100,0
|
|
20230802,171300,1413448700,25100,25100,25100,25100,0
|
|
20230802,171200,1413448700,25100,25100,25100,25100,0
|
|
20230802,171100,1413448700,25100,25100,25100,25100,0
|
|
20230802,171000,1413448700,25100,25100,25100,25100,0
|
|
20230802,170900,1413448700,25100,25100,25100,25100,0
|
|
20230802,170800,1413448700,25100,25100,25100,25100,0
|
|
20230802,170700,1413448700,25100,25100,25100,25100,0
|
|
20230802,170600,1413448700,25100,25100,25100,25100,0
|
|
20230802,170500,1413448700,25100,25100,25100,25100,0
|
|
20230802,170400,1413448700,25100,25100,25100,25100,0
|
|
20230802,170300,1413448700,25100,25100,25100,25100,0
|
|
20230802,170200,1413448700,25100,25100,25100,25100,0
|
|
20230802,170100,1413448700,25100,25100,25100,25100,0
|
|
20230802,170000,1413448700,25100,25100,25100,25100,0
|
|
20230802,165900,1413448700,25100,25100,25100,25100,0
|
|
20230802,165800,1413448700,25100,25100,25100,25100,0
|
|
20230802,165700,1413448700,25100,25100,25100,25100,0
|
|
20230802,165600,1413448700,25100,25100,25100,25100,0
|
|
20230802,165500,1413448700,25100,25100,25100,25100,0
|
|
20230802,165400,1413448700,25100,25100,25100,25100,0
|
|
20230802,165300,1413448700,25100,25100,25100,25100,2167
|
|
20230802,165200,1413448700,25100,25100,25100,25100,0
|
|
20230802,165100,1413448700,25100,25100,25100,25100,0
|
|
20230802,165000,1413448700,25100,25100,25100,25100,0
|
|
20230802,164900,1413448700,25100,25100,25100,25100,0
|
|
20230802,164800,1413448700,25100,25100,25100,25100,0
|
|
20230802,164700,1413448700,25100,25100,25100,25100,0
|
|
20230802,164600,1413448700,25100,25100,25100,25100,0
|
|
20230802,164500,1413448700,25100,25100,25100,25100,0
|
|
20230802,164400,1413448700,25100,25100,25100,25100,0
|
|
20230802,164300,1413448700,25100,25100,25100,25100,0
|
|
20230802,164200,1413448700,25100,25100,25100,25100,0
|
|
20230802,164100,1413448700,25100,25100,25100,25100,0
|
|
20230802,164000,1413448700,25100,25100,25100,25100,0
|
|
20230802,163900,1413448700,25100,25100,25100,25100,0
|
|
20230802,163800,1413448700,25100,25100,25100,25100,0
|
|
20230802,163700,1413448700,25100,25100,25100,25100,0
|
|
20230802,163600,1413448700,25100,25100,25100,25100,0
|
|
20230802,163500,1413448700,25100,25100,25100,25100,0
|
|
20230802,163400,1413448700,25100,25100,25100,25100,0
|
|
20230802,163300,1413448700,25100,25100,25100,25100,0
|
|
20230802,163200,1413448700,25100,25100,25100,25100,0
|
|
20230802,163100,1413448700,25100,25100,25100,25100,0
|
|
20230802,163000,1413448700,25100,25100,25100,25100,0
|
|
20230802,162900,1413448700,25100,25100,25100,25100,0
|
|
20230802,162800,1413448700,25100,25100,25100,25100,0
|
|
20230802,162700,1413448700,25100,25100,25100,25100,0
|
|
20230802,162600,1413448700,25100,25100,25100,25100,0
|
|
20230802,162500,1413448700,25100,25100,25100,25100,0
|
|
20230802,162400,1413448700,25100,25100,25100,25100,0
|
|
20230802,162300,1413448700,25100,25100,25100,25100,2167
|
|
20230802,162200,1413448700,25100,25100,25100,25100,0
|
|
20230802,162100,1413448700,25100,25100,25100,25100,0
|
|
20230802,162000,1413448700,25100,25100,25100,25100,0
|
|
20230802,161900,1413448700,25100,25100,25100,25100,0
|
|
20230802,161800,1413448700,25100,25100,25100,25100,0
|
|
20230802,161700,1413448700,25100,25100,25100,25100,0
|
|
20230802,161600,1413448700,25100,25100,25100,25100,0
|
|
20230802,161500,1413448700,25100,25100,25100,25100,0
|
|
20230802,161400,1413448700,25100,25100,25100,25100,0
|
|
20230802,161300,1413448700,25100,25100,25100,25100,0
|
|
20230802,161200,1413448700,25100,25100,25100,25100,0
|
|
20230802,161100,1413448700,25100,25100,25100,25100,0
|
|
20230802,161000,1413448700,25100,25100,25100,25100,0
|
|
20230802,160900,1413448700,25100,25100,25100,25100,0
|
|
20230802,160800,1413448700,25100,25100,25100,25100,0
|
|
20230802,160700,1413448700,25100,25100,25100,25100,0
|
|
20230802,160600,1413448700,25100,25100,25100,25100,0
|
|
20230802,160500,1413448700,25100,25100,25100,25100,0
|
|
20230802,160400,1413448700,25100,25100,25100,25100,0
|
|
20230802,160300,1413448700,25100,25100,25100,25100,0
|
|
20230802,160200,1413448700,25100,25100,25100,25100,0
|
|
20230802,160100,1413448700,25100,25100,25100,25100,0
|
|
20230802,160000,1413448700,25100,25100,25100,25100,0
|
|
20230802,155900,1413448700,25100,25100,25100,25100,0
|
|
20230802,155800,1413448700,25100,25100,25100,25100,0
|
|
20230802,155700,1413448700,25100,25100,25100,25100,0
|
|
20230802,155600,1413448700,25100,25100,25100,25100,0
|
|
20230802,155500,1413448700,25100,25100,25100,25100,0
|
|
20230802,155400,1413448700,25100,25100,25100,25100,0
|
|
20230802,155300,1413448700,25100,25100,25100,25100,2167
|
|
20230802,155200,1413448700,25100,25100,25100,25100,0
|
|
20230802,155100,1413448700,25100,25100,25100,25100,0
|
|
20230802,155000,1413448700,25100,25100,25100,25100,0
|
|
20230802,154900,1413448700,25100,25100,25100,25100,0
|
|
20230802,154800,1413448700,25100,25100,25100,25100,0
|
|
20230802,154700,1413448700,25100,25100,25100,25100,0
|
|
20230802,154600,1413448700,25100,25100,25100,25100,0
|
|
20230802,154500,1413448700,25100,25100,25100,25100,0
|
|
20230802,154400,1413448700,25100,25100,25100,25100,0
|
|
20230802,154300,1413448700,25100,25100,25100,25100,0
|
|
20230802,154200,1413448700,25100,25100,25100,25100,0
|
|
20230802,154100,1413448700,25100,25100,25100,25100,0
|
|
20230802,154000,1413448700,25100,25100,25100,25100,0
|
|
20230802,153900,1413448700,25100,25100,25100,25100,0
|
|
20230802,153800,1413448700,25100,25100,25100,25100,0
|
|
20230802,153700,1413448700,25100,25100,25100,25100,0
|
|
20230802,153600,1413448700,25100,25100,25100,25100,0
|
|
20230802,153500,1413448700,25100,25100,25100,25100,0
|
|
20230802,153400,1413448700,25100,25100,25100,25100,0
|
|
20230802,153300,1413448700,25100,25100,25100,25100,0
|
|
20230802,153200,1413448700,25100,25100,25100,25100,0
|
|
20230802,153100,1413448700,25100,25100,25100,25100,0
|
|
20230802,153000,1413448700,25100,25100,25100,25100,2167
|
|
20230802,152900,1359057000,25150,25150,25150,25150,0
|
|
20230802,152800,1359057000,25150,25150,25150,25150,0
|
|
20230802,152700,1359057000,25150,25150,25150,25150,0
|
|
20230802,152600,1359057000,25150,25150,25150,25150,0
|
|
20230802,152500,1359057000,25150,25150,25150,25150,0
|
|
20230802,152400,1359057000,25150,25150,25150,25150,0
|
|
20230802,152300,1359057000,25150,25150,25150,25150,0
|
|
20230802,152200,1359057000,25150,25150,25150,25150,0
|
|
20230802,152100,1359057000,25150,25150,25150,25150,0
|
|
20230802,152000,1359057000,25150,25150,25150,25150,0
|
|
20230802,151900,1359057000,25150,25150,25200,25100,581
|
|
20230802,151800,1344453550,25100,25100,25100,25100,426
|
|
20230802,151700,1333760950,25100,25000,25100,25000,952
|
|
20230802,151600,1309949050,25000,25050,25050,24950,544
|
|
20230802,151500,1296347650,25000,25000,25000,25000,145
|
|
20230802,151400,1292722650,25050,25050,25050,25050,26
|
|
20230802,151300,1292071350,25050,25050,25050,25050,357
|
|
20230802,151200,1283128500,25000,25100,25100,25000,656
|
|
20230802,151100,1266699250,25050,25050,25100,25050,107
|
|
20230802,151000,1264014750,25050,25100,25100,25050,21
|
|
20230802,150900,1263487700,25050,25100,25100,25050,114
|
|
20230802,150800,1260626350,25050,25050,25050,25050,0
|
|
20230802,150700,1260626350,25050,25100,25100,25050,105
|
|
20230802,150600,1257995850,25100,25100,25100,25050,184
|
|
20230802,150500,1253381250,25150,25150,25150,25150,49
|
|
20230802,150400,1252148900,25150,25150,25150,25150,33
|
|
20230802,150300,1251318950,25050,25150,25150,25050,3
|
|
20230802,150200,1251243700,25100,25150,25150,25100,90
|
|
20230802,150100,1248981900,25050,25100,25100,25050,111
|
|
20230802,150000,1246195900,25100,25100,25100,25100,1
|
|
20230802,145900,1246170800,25000,25000,25100,25000,129
|
|
20230802,145800,1242936950,25000,24950,25100,24950,1072
|
|
20230802,145700,1216109950,24950,24950,25050,24950,30
|
|
20230802,145600,1215359050,24950,24950,25000,24950,35
|
|
20230802,145500,1214484350,24950,25100,25200,24950,279
|
|
20230802,145400,1207487300,25050,25200,25200,25000,93
|
|
20230802,145300,1205152550,25000,25000,25000,25000,6
|
|
20230802,145200,1205002550,25000,25050,25200,25000,173
|
|
20230802,145100,1200659150,25000,25050,25050,25000,16
|
|
20230802,145000,1200258600,25050,25050,25200,25050,101
|
|
20230802,144900,1197714300,25150,25050,25150,25050,163
|
|
20230802,144800,1193615500,25050,25100,25100,25000,78
|
|
20230802,144700,1191658300,25000,24950,25100,24950,93
|
|
20230802,144600,1189328350,24950,24950,25100,24950,60
|
|
20230802,144500,1187823850,25100,24900,25100,24900,143
|
|
20230802,144400,1184243000,24900,24950,25100,24900,56
|
|
20230802,144300,1182838650,24950,24850,24950,24850,665
|
|
20230802,144200,1166275650,24900,24850,24900,24850,137
|
|
20230802,144100,1162868950,24850,25000,25000,24800,1936
|
|
20230802,144000,1114676100,25000,25050,25050,25000,51
|
|
20230802,143900,1113398700,25050,25050,25050,25050,14
|
|
20230802,143800,1113048000,25050,25050,25150,25000,70
|
|
20230802,143700,1111293050,25050,25050,25150,25050,15
|
|
20230802,143600,1110916400,25000,25100,25150,25000,197
|
|
20230802,143500,1105977200,25100,25100,25100,25100,5
|
|
20230802,143400,1105851700,25150,25150,25150,25150,63
|
|
20230802,143300,1104267250,25100,25100,25100,25100,9
|
|
20230802,143200,1104041350,25100,25100,25100,25100,1
|
|
20230802,143100,1104016250,25100,25050,25100,25050,234
|
|
20230802,143000,1098152400,25000,25000,25000,25000,0
|
|
20230802,142900,1098152400,25000,25000,25000,25000,50
|
|
20230802,142800,1096902400,25000,25050,25050,25000,145
|
|
20230802,142700,1093272250,25050,25050,25050,25050,69
|
|
20230802,142600,1091543800,25050,25050,25050,25050,0
|
|
20230802,142500,1091543800,25050,25050,25050,25050,303
|
|
20230802,142400,1083953650,25050,25100,25100,25050,107
|
|
20230802,142300,1081271100,25050,25050,25050,25050,175
|
|
20230802,142200,1076887350,25050,25050,25050,25050,32
|
|
20230802,142100,1076085750,25000,25000,25000,25000,0
|
|
20230802,142000,1076085750,25000,25100,25100,25000,160
|
|
20230802,141900,1072082750,25050,25050,25050,25050,0
|
|
20230802,141800,1072082750,25050,25050,25050,25050,109
|
|
20230802,141700,1069352300,25100,25100,25100,25100,73
|
|
20230802,141600,1067520000,25100,25100,25100,25100,0
|
|
20230802,141500,1067520000,25100,25050,25100,25050,71
|
|
20230802,141400,1065740150,25100,25100,25100,25100,0
|
|
20230802,141300,1065740150,25100,25100,25100,25100,31
|
|
20230802,141200,1064962050,25100,25100,25100,25100,0
|
|
20230802,141100,1064962050,25100,25100,25100,25100,0
|
|
20230802,141000,1064962050,25100,25050,25100,25000,137
|
|
20230802,140900,1061532050,25000,25050,25050,25000,685
|
|
20230802,140800,1044398150,25050,25100,25100,25050,270
|
|
20230802,140700,1037632500,25100,25100,25100,25100,11
|
|
20230802,140600,1037356400,25100,25100,25100,25100,95
|
|
20230802,140500,1034971900,25000,25000,25000,25000,4
|
|
20230802,140400,1034871900,25000,25050,25050,25000,76
|
|
20230802,140300,1032968600,25050,25050,25050,25050,139
|
|
20230802,140200,1029486650,25000,25000,25000,25000,8
|
|
20230802,140100,1029286650,25000,24950,25000,24950,31
|
|
20230802,140000,1028512150,25000,25000,25000,25000,35
|
|
20230802,135900,1027637150,25050,25050,25050,25050,68
|
|
20230802,135800,1025933750,25000,25000,25000,25000,0
|
|
20230802,135700,1025933750,25000,25000,25000,25000,74
|
|
20230802,135600,1024083750,25050,25050,25050,25050,27
|
|
20230802,135500,1023407400,25050,25050,25050,25050,0
|
|
20230802,135400,1023407400,25050,25050,25050,25050,41
|
|
20230802,135300,1022380350,25050,25000,25050,25000,96
|
|
20230802,135200,1019979400,25000,25000,25000,25000,17
|
|
20230802,135100,1019554400,24850,24850,24850,24850,58
|
|
20230802,135000,1018113100,24850,24900,24900,24850,90
|
|
20230802,134900,1015873850,25000,25000,25000,25000,34
|
|
20230802,134800,1015023850,24850,24950,24950,24850,352
|
|
20230802,134700,1006250400,24950,25000,25000,24950,34
|
|
20230802,134600,1005400900,24950,24950,24950,24950,200
|
|
20230802,134500,1000410900,24950,25000,25000,24950,72
|
|
20230802,134400,998610950,24950,24950,24950,24950,0
|
|
20230802,134300,998610950,24950,25000,25000,24950,129
|
|
20230802,134200,995389700,25000,25000,25000,25000,42
|
|
20230802,134100,994339700,24950,24950,24950,24950,34
|
|
20230802,134000,993491400,25000,25000,25000,25000,36
|
|
20230802,133900,992591400,25050,25050,25050,25050,0
|
|
20230802,133800,992591400,25050,25050,25050,24850,280
|
|
20230802,133700,985605100,25050,25050,25050,25050,0
|
|
20230802,133600,985605100,25050,25050,25050,25050,0
|
|
20230802,133500,985605100,25050,24950,25050,24950,67
|
|
20230802,133400,983929750,24900,25000,25000,24900,138
|
|
20230802,133300,980487650,25000,25000,25000,25000,21
|
|
20230802,133200,979962650,25000,25000,25000,25000,53
|
|
20230802,133100,978637650,25000,25050,25050,25000,169
|
|
20230802,133000,974409200,25050,25050,25050,25050,1
|
|
20230802,132900,974384150,25050,25050,25050,25050,1
|
|
20230802,132800,974359100,25050,25050,25050,25050,33
|
|
20230802,132700,973532450,25000,25000,25000,25000,69
|
|
20230802,132600,971807450,25000,25000,25000,25000,31
|
|
20230802,132500,971032450,25050,25050,25050,25050,1
|
|
20230802,132400,971007400,25050,25050,25050,25050,35
|
|
20230802,132300,970130650,25100,25100,25100,25100,0
|
|
20230802,132200,970130650,25100,25100,25100,25100,2
|
|
20230802,132100,970080450,25100,25100,25100,25100,35
|
|
20230802,132000,969201950,24800,25000,25000,24800,710
|
|
20230802,131900,951545200,24950,25150,25150,24950,996
|
|
20230802,131800,926637050,25150,25150,25150,25150,47
|
|
20230802,131700,925455000,25200,25200,25200,25200,79
|
|
20230802,131600,923464200,25150,25150,25150,25150,70
|
|
20230802,131500,921703700,25250,25250,25250,25250,0
|
|
20230802,131400,921703700,25250,25250,25250,25250,18
|
|
20230802,131300,921249200,25250,25250,25250,25250,73
|
|
20230802,131200,919405950,25250,25100,25250,25100,115
|
|
20230802,131100,916514200,25100,25200,25200,25100,116
|
|
20230802,131000,913595850,25250,25200,25250,25200,51
|
|
20230802,130900,912308200,25200,25200,25200,25200,28
|
|
20230802,130800,911602600,25200,25200,25200,25200,65
|
|
20230802,130700,909964600,25250,25250,25250,25250,44
|
|
20230802,130600,908853600,25250,25250,25250,25250,41
|
|
20230802,130500,907818350,25250,25250,25250,25250,15
|
|
20230802,130400,907439600,25200,25200,25200,25200,3
|
|
20230802,130300,907364000,25200,25150,25250,25150,91
|
|
20230802,130200,905069400,25250,25250,25250,25250,10
|
|
20230802,130100,904816900,25250,25250,25250,25250,1
|
|
20230802,130000,904791650,25250,25200,25250,25200,34
|
|
20230802,125900,903933550,25200,25200,25200,25200,45
|
|
20230802,125800,902799550,25200,25150,25200,25150,82
|
|
20230802,125700,900735750,25200,25200,25200,25200,0
|
|
20230802,125600,900735750,25200,25250,25250,25200,63
|
|
20230802,125500,899146750,25200,25200,25200,25200,23
|
|
20230802,125400,898567150,25200,25200,25200,25200,18
|
|
20230802,125300,898113550,25300,25250,25300,25250,37
|
|
20230802,125200,897177500,25250,25200,25250,25200,62
|
|
20230802,125100,895612750,25300,25300,25300,25300,22
|
|
20230802,125000,895056150,25250,25250,25250,25250,0
|
|
20230802,124900,895056150,25250,25200,25300,25200,88
|
|
20230802,124800,892832600,25200,25200,25200,25200,0
|
|
20230802,124700,892832600,25200,25200,25200,25200,0
|
|
20230802,124600,892832600,25200,25200,25200,25150,25
|
|
20230802,124500,892202650,25200,25200,25200,25200,75
|
|
20230802,124400,890312650,25200,25200,25200,25200,28
|
|
20230802,124300,889607050,25250,25250,25250,25250,1
|
|
20230802,124200,889581800,25250,25250,25250,25250,49
|
|
20230802,124100,888344550,25150,25150,25150,25150,82
|
|
20230802,124000,886282250,25150,25200,25200,25150,261
|
|
20230802,123900,879716650,25200,25200,25200,25200,10
|
|
20230802,123800,879464650,25200,25300,25300,25200,96
|
|
20230802,123700,877039900,25300,25300,25300,25300,33
|
|
20230802,123600,876205000,25300,25250,25300,25250,41
|
|
20230802,123500,875167750,25300,25300,25300,25300,69
|
|
20230802,123400,873422050,25250,25250,25250,25250,0
|
|
20230802,123300,873422050,25250,25250,25250,25250,1
|
|
20230802,123200,873396800,25300,25250,25300,25250,71
|
|
20230802,123100,871602900,25250,25200,25300,25200,77
|
|
20230802,123000,869657400,25200,25200,25300,25200,39
|
|
20230802,122900,868671200,25200,25200,25200,25200,6
|
|
20230802,122800,868520000,25200,25200,25300,25200,40
|
|
20230802,122700,867509600,25300,25300,25300,25300,0
|
|
20230802,122600,867509600,25300,25300,25300,25300,0
|
|
20230802,122500,867509600,25300,25200,25300,25200,84
|
|
20230802,122400,865389100,25300,25300,25300,25300,0
|
|
20230802,122300,865389100,25300,25300,25300,25300,22
|
|
20230802,122200,864832500,25300,25300,25300,25100,201
|
|
20230802,122100,859769550,25350,25300,25350,25300,73
|
|
20230802,122000,857921050,25250,25250,25250,25250,7
|
|
20230802,121900,857744300,25250,25250,25250,25250,10
|
|
20230802,121800,857491800,25350,25300,25350,25250,172
|
|
20230802,121700,853144250,25300,25300,25300,25300,10
|
|
20230802,121600,852891250,25350,25300,25350,25250,71
|
|
20230802,121500,851092850,25350,25350,25350,25350,0
|
|
20230802,121400,851092850,25350,25250,25350,25250,61
|
|
20230802,121300,849548500,25250,25250,25250,25250,44
|
|
20230802,121200,848437500,25250,25300,25300,25250,56
|
|
20230802,121100,847021850,25350,25300,25350,25300,100
|
|
20230802,121000,844490200,25300,25300,25350,25300,52
|
|
20230802,120900,843172400,25300,25300,25300,25300,19
|
|
20230802,120800,842691700,25250,25250,25250,25250,0
|
|
20230802,120700,842691700,25250,25250,25350,25250,69
|
|
20230802,120600,840945650,25250,25250,25250,25250,5
|
|
20230802,120500,840819400,25300,25250,25350,25250,19
|
|
20230802,120400,840338700,25300,25250,25300,25250,58
|
|
20230802,120300,838873200,25150,25200,25200,25150,80
|
|
20230802,120200,836860900,25150,25300,25300,25150,183
|
|
20230802,120100,832246750,25200,25200,25200,25200,0
|
|
20230802,120000,832246750,25200,25300,25350,25200,128
|
|
20230802,115900,829007800,25300,25300,25300,25300,1
|
|
20230802,115800,828982500,25300,25300,25300,25300,68
|
|
20230802,115700,827262100,25300,25300,25300,25300,0
|
|
20230802,115600,827262100,25300,25300,25300,25300,5
|
|
20230802,115500,827135600,25300,25200,25300,25200,57
|
|
20230802,115400,825695500,25200,25200,25200,25200,3
|
|
20230802,115300,825619900,25200,25250,25300,25200,75
|
|
20230802,115200,823724350,25200,25150,25200,25100,70
|
|
20230802,115100,821963650,25050,25150,25150,25050,250
|
|
20230802,115000,815689450,25100,25150,25150,25100,53
|
|
20230802,114900,814358950,25150,25200,25200,25150,73
|
|
20230802,114800,812520850,25300,25200,25300,25200,49
|
|
20230802,114700,811282150,25200,25200,25200,25200,115
|
|
20230802,114600,808384150,25300,25200,25300,25200,24
|
|
20230802,114500,807777450,25250,25300,25300,25250,80
|
|
20230802,114400,805757200,25300,25300,25300,25300,35
|
|
20230802,114300,804871700,25150,25150,25150,25150,0
|
|
20230802,114200,804871700,25150,25100,25150,25100,26
|
|
20230802,114100,804218450,25100,25100,25150,25100,127
|
|
20230802,114000,801029600,25150,25200,25200,25150,1666
|
|
20230802,113900,759095800,25250,25250,25250,25250,37
|
|
20230802,113800,758161550,25250,25250,25250,25250,37
|
|
20230802,113700,757227300,25200,25300,25300,25200,33
|
|
20230802,113600,756393600,25250,25250,25250,25250,50
|
|
20230802,113500,755131100,25250,25250,25250,25250,21
|
|
20230802,113400,754600850,25250,25200,25250,25200,24
|
|
20230802,113300,753994900,25250,25250,25250,25250,72
|
|
20230802,113200,752176900,25300,25300,25300,25300,17
|
|
20230802,113100,751746800,25200,25250,25250,25200,198
|
|
20230802,113000,746756950,25250,25300,25300,25250,42
|
|
20230802,112900,745694850,25250,25200,25250,25200,55
|
|
20230802,112800,744308600,25200,25300,25300,25200,2671
|
|
20230802,112700,676855250,25350,25350,25350,25350,44
|
|
20230802,112600,675739850,25450,25450,25450,25450,0
|
|
20230802,112500,675739850,25450,25450,25450,25450,187
|
|
20230802,112400,670980700,25300,25350,25350,25300,104
|
|
20230802,112300,668347500,25450,25450,25450,25450,23
|
|
20230802,112200,667762150,25400,25400,25400,25400,33
|
|
20230802,112100,666923950,25400,25400,25400,25400,19
|
|
20230802,112000,666441350,25400,25500,25500,25400,94
|
|
20230802,111900,664049550,25500,25500,25500,25500,1
|
|
20230802,111800,664024050,25500,25500,25500,25500,16
|
|
20230802,111700,663616050,25500,25500,25500,25500,0
|
|
20230802,111600,663616050,25500,25500,25500,25500,53
|
|
20230802,111500,662264550,25300,25400,25400,25300,110
|
|
20230802,111400,659478300,25450,25400,25450,25400,43
|
|
20230802,111300,658384000,25400,25350,25400,25350,24
|
|
20230802,111200,657775250,25350,25400,25400,25350,276
|
|
20230802,111100,650774300,25400,25400,25400,25400,31
|
|
20230802,111000,649986900,25350,25300,25350,25300,6
|
|
20230802,110900,649834850,25250,25400,25400,25250,227
|
|
20230802,110800,644097550,25400,25400,25400,25400,0
|
|
20230802,110700,644097550,25400,25350,25400,25350,806
|
|
20230802,110600,623660350,25350,25300,25350,25300,89
|
|
20230802,110500,621405400,25300,25300,25300,25300,33
|
|
20230802,110400,620570500,25300,25300,25300,25300,277
|
|
20230802,110300,613562400,25300,25300,25300,25250,147
|
|
20230802,110200,609848300,25300,25300,25300,25250,91
|
|
20230802,110100,607546900,25250,25300,25300,25250,458
|
|
20230802,110000,595959550,25300,25400,25400,25300,376
|
|
20230802,105900,586425850,25400,25400,25400,25350,53
|
|
20230802,105800,585080650,25400,25450,25450,25400,89
|
|
20230802,105700,582819550,25450,25450,25450,25450,47
|
|
20230802,105600,581623400,25450,25450,25450,25450,79
|
|
20230802,105500,579612850,25500,25450,25500,25450,40
|
|
20230802,105400,578593550,25500,25500,25500,25500,7
|
|
20230802,105300,578415050,25500,25550,25550,25500,45
|
|
20230802,105200,577265450,25550,25500,25550,25500,72
|
|
20230802,105100,575427450,25550,25600,25600,25550,48
|
|
20230802,105000,574200600,25600,25600,25600,25600,23
|
|
20230802,104900,573611800,25600,25550,25600,25550,44
|
|
20230802,104800,572485650,25550,25650,25650,25550,54
|
|
20230802,104700,571101650,25650,25650,25650,25600,69
|
|
20230802,104600,569332300,25650,25650,25650,25650,200
|
|
20230802,104500,564202300,25650,25650,25650,25650,123
|
|
20230802,104400,561047350,25650,25600,25650,25600,55
|
|
20230802,104300,559638600,25650,25650,25650,25650,82
|
|
20230802,104200,557535300,25650,25650,25650,25600,44
|
|
20230802,104100,556406800,25600,25600,25650,25600,566
|
|
20230802,104000,541917150,25600,25600,25600,25600,89
|
|
20230802,103900,539638750,25600,25600,25600,25600,105
|
|
20230802,103800,536950750,25600,25550,25600,25550,111
|
|
20230802,103700,534109750,25550,25550,25600,25550,68
|
|
20230802,103600,532372150,25550,25600,25600,25550,58
|
|
20230802,103500,530889000,25600,25600,25600,25600,80
|
|
20230802,103400,528841000,25600,25600,25600,25600,132
|
|
20230802,103300,525461800,25550,25550,25550,25550,0
|
|
20230802,103200,525461800,25550,25650,25650,25550,216
|
|
20230802,103100,519930100,25650,25650,25650,25650,271
|
|
20230802,103000,512978950,25650,25600,25650,25600,154
|
|
20230802,102900,509036000,25600,25650,25700,25600,537
|
|
20230802,102800,495255200,25650,25650,25700,25600,94
|
|
20230802,102700,492842450,25650,25700,25700,25650,271
|
|
20230802,102600,485884450,25700,25600,25700,25600,427
|
|
20230802,102500,474923500,25600,25650,25650,25600,103
|
|
20230802,102400,472284600,25650,25650,25650,25650,59
|
|
20230802,102300,470771250,25650,25700,25700,25650,421
|
|
20230802,102200,459959550,25700,25700,25700,25700,20
|
|
20230802,102100,459445550,25700,25700,25700,25700,60
|
|
20230802,102000,457903550,25700,25700,25700,25650,206
|
|
20230802,101900,452611900,25600,25700,25700,25600,157
|
|
20230802,101800,448589700,25650,25650,25650,25600,1816
|
|
20230802,101700,402059350,25650,25650,25650,25650,93
|
|
20230802,101600,399673900,25600,25600,25600,25600,90
|
|
20230802,101500,397369900,25600,25600,25600,25550,125
|
|
20230802,101400,394170550,25550,25600,25600,25550,101
|
|
20230802,101300,391585450,25600,25550,25600,25550,100
|
|
20230802,101200,389028750,25550,25550,25550,25550,104
|
|
20230802,101100,386371550,25500,25500,25500,25450,108
|
|
20230802,101000,383618550,25500,25400,25500,25400,32
|
|
20230802,100900,382802850,25400,25550,25550,25300,482
|
|
20230802,100800,370565750,25550,25600,25600,25550,69
|
|
20230802,100700,368801350,25600,25600,25600,25550,118
|
|
20230802,100600,365781250,25550,25550,25600,25550,176
|
|
20230802,100500,361282350,25550,25550,25550,25550,29
|
|
20230802,100400,360541400,25550,25550,25550,25550,368
|
|
20230802,100300,351139000,25550,25550,25550,25550,18
|
|
20230802,100200,350679100,25550,25500,25550,25450,572
|
|
20230802,100100,336095550,25500,25500,25500,25500,53
|
|
20230802,100000,334744050,25500,25500,25500,25500,350
|
|
20230802,095900,325819050,25450,25500,25500,25450,25
|
|
20230802,095800,325181650,25500,25450,25500,25450,54
|
|
20230802,095700,323807300,25500,25500,25500,25500,30
|
|
20230802,095600,323042300,25400,25400,25400,25350,228
|
|
20230802,095500,317256300,25400,25400,25400,25400,213
|
|
20230802,095400,311846100,25400,25500,25500,25400,535
|
|
20230802,095300,298254650,25500,25600,25600,25500,420
|
|
20230802,095200,287537800,25600,25600,25600,25500,36
|
|
20230802,095100,286616400,25400,25400,25400,25400,4
|
|
20230802,095000,286514800,25400,25600,25600,25400,744
|
|
20230802,094900,267529250,25600,25600,25600,25550,67
|
|
20230802,094800,265815850,25600,25650,25650,25600,254
|
|
20230802,094700,259312500,25700,25600,25750,25600,276
|
|
20230802,094600,252213500,25600,25750,25750,25600,718
|
|
20230802,094500,233761350,25700,25650,25750,25650,913
|
|
20230802,094400,210296150,25650,25600,25650,25600,371
|
|
20230802,094300,200786650,25600,25600,25650,25550,144
|
|
20230802,094200,197100800,25550,25500,25600,25450,298
|
|
20230802,094100,189494200,25550,25500,25550,25400,464
|
|
20230802,094000,177651600,25500,25400,25500,25400,1052
|
|
20230802,093900,150930700,25400,25300,25400,25300,20
|
|
20230802,093800,150423700,25400,25350,25400,25300,219
|
|
20230802,093700,144872300,25250,25300,25300,25250,71
|
|
20230802,093600,143078500,25350,25300,25350,25300,177
|
|
20230802,093500,138600300,25300,25250,25300,25250,136
|
|
20230802,093400,135162950,25300,25300,25300,25300,58
|
|
20230802,093300,133695550,25300,25300,25350,25300,39
|
|
20230802,093200,132707200,25250,25250,25250,25250,10
|
|
20230802,093100,132454700,25250,25150,25250,25150,48
|
|
20230802,093000,131242800,25150,25150,25150,25150,49
|
|
20230802,092900,130010450,25250,25250,25250,25250,0
|
|
20230802,092800,130010450,25250,25150,25250,25150,30
|
|
20230802,092700,129253150,25100,25150,25150,25100,18
|
|
20230802,092600,128800950,25150,25150,25150,25150,50
|
|
20230802,092500,127543450,25050,25050,25050,25050,0
|
|
20230802,092400,127543450,25050,25100,25150,25050,280
|
|
20230802,092300,120522250,25100,25100,25100,25100,30
|
|
20230802,092200,119769250,25100,25150,25150,25100,335
|
|
20230802,092100,111354750,25150,25150,25150,25150,4
|
|
20230802,092000,111254150,25150,25150,25150,25150,22
|
|
20230802,091900,110700850,25150,25150,25150,25150,60
|
|
20230802,091800,109191850,25200,25200,25200,25200,88
|
|
20230802,091700,106974250,25250,25250,25250,25250,80
|
|
20230802,091600,104954250,25250,25300,25300,25250,307
|
|
20230802,091500,97199000,25350,25350,25400,25350,324
|
|
20230802,091400,88980550,25350,25350,25350,25350,0
|
|
20230802,091300,88980550,25350,25350,25350,25350,51
|
|
20230802,091200,87687700,25350,25350,25350,25350,174
|
|
20230802,091100,83276800,25400,25300,25400,25300,43
|
|
20230802,091000,82188800,25250,25250,25250,25250,358
|
|
20230802,090900,73149300,25250,25100,25250,25100,96
|
|
20230802,090800,70739550,25100,25250,25250,25100,408
|
|
20230802,090700,60481250,25300,25300,25300,25300,0
|
|
20230802,090600,60481250,25300,25100,25300,25100,447
|
|
20230802,090500,49241700,25050,25050,25050,25050,0
|
|
20230802,090400,49241700,25050,25050,25050,25050,58
|
|
20230802,090300,47788800,25150,24950,25150,24900,485
|
|
20230802,090200,35667050,25000,24900,25200,24900,94
|
|
20230802,090100,33319650,24850,25050,25050,24850,969
|
|
20230802,090000,9172200,25100,25150,25150,25100,240
|