718 lines
39 KiB
CSV
718 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,205500,79588842400,34300,34300,34300,34300,77412
|
|
20230802,205400,79588842400,34300,34300,34300,34300,0
|
|
20230802,205300,79588842400,34300,34300,34300,34300,0
|
|
20230802,205200,79588842400,34300,34300,34300,34300,0
|
|
20230802,205100,79588842400,34300,34300,34300,34300,0
|
|
20230802,205000,79588842400,34300,34300,34300,34300,0
|
|
20230802,204900,79588842400,34300,34300,34300,34300,0
|
|
20230802,204800,79588842400,34300,34300,34300,34300,0
|
|
20230802,204700,79588842400,34300,34300,34300,34300,0
|
|
20230802,204600,79588842400,34300,34300,34300,34300,0
|
|
20230802,204500,79588842400,34300,34300,34300,34300,0
|
|
20230802,204400,79588842400,34300,34300,34300,34300,0
|
|
20230802,204300,79588842400,34300,34300,34300,34300,0
|
|
20230802,204200,79588842400,34300,34300,34300,34300,0
|
|
20230802,204100,79588842400,34300,34300,34300,34300,0
|
|
20230802,204000,79588842400,34300,34300,34300,34300,0
|
|
20230802,203900,79588842400,34300,34300,34300,34300,0
|
|
20230802,203800,79588842400,34300,34300,34300,34300,0
|
|
20230802,203700,79588842400,34300,34300,34300,34300,0
|
|
20230802,203600,79588842400,34300,34300,34300,34300,0
|
|
20230802,203500,79588842400,34300,34300,34300,34300,0
|
|
20230802,203400,79588842400,34300,34300,34300,34300,0
|
|
20230802,203300,79588842400,34300,34300,34300,34300,0
|
|
20230802,203200,79588842400,34300,34300,34300,34300,0
|
|
20230802,203100,79588842400,34300,34300,34300,34300,0
|
|
20230802,203000,79588842400,34300,34300,34300,34300,0
|
|
20230802,202900,79588842400,34300,34300,34300,34300,0
|
|
20230802,202800,79588842400,34300,34300,34300,34300,0
|
|
20230802,202700,79588842400,34300,34300,34300,34300,0
|
|
20230802,202600,79588842400,34300,34300,34300,34300,0
|
|
20230802,202500,79588842400,34300,34300,34300,34300,77412
|
|
20230802,202400,79588842400,34300,34300,34300,34300,0
|
|
20230802,202300,79588842400,34300,34300,34300,34300,0
|
|
20230802,202200,79588842400,34300,34300,34300,34300,0
|
|
20230802,202100,79588842400,34300,34300,34300,34300,0
|
|
20230802,202000,79588842400,34300,34300,34300,34300,0
|
|
20230802,201900,79588842400,34300,34300,34300,34300,0
|
|
20230802,201800,79588842400,34300,34300,34300,34300,0
|
|
20230802,201700,79588842400,34300,34300,34300,34300,0
|
|
20230802,201600,79588842400,34300,34300,34300,34300,0
|
|
20230802,201500,79588842400,34300,34300,34300,34300,0
|
|
20230802,201400,79588842400,34300,34300,34300,34300,0
|
|
20230802,201300,79588842400,34300,34300,34300,34300,0
|
|
20230802,201200,79588842400,34300,34300,34300,34300,0
|
|
20230802,201100,79588842400,34300,34300,34300,34300,0
|
|
20230802,201000,79588842400,34300,34300,34300,34300,0
|
|
20230802,200900,79588842400,34300,34300,34300,34300,0
|
|
20230802,200800,79588842400,34300,34300,34300,34300,0
|
|
20230802,200700,79588842400,34300,34300,34300,34300,0
|
|
20230802,200600,79588842400,34300,34300,34300,34300,0
|
|
20230802,200500,79588842400,34300,34300,34300,34300,0
|
|
20230802,200400,79588842400,34300,34300,34300,34300,0
|
|
20230802,200300,79588842400,34300,34300,34300,34300,0
|
|
20230802,200200,79588842400,34300,34300,34300,34300,0
|
|
20230802,200100,79588842400,34300,34300,34300,34300,0
|
|
20230802,200000,79588842400,34300,34300,34300,34300,0
|
|
20230802,195900,79588842400,34300,34300,34300,34300,0
|
|
20230802,195800,79588842400,34300,34300,34300,34300,0
|
|
20230802,195700,79588842400,34300,34300,34300,34300,0
|
|
20230802,195600,79588842400,34300,34300,34300,34300,0
|
|
20230802,195500,79588842400,34300,34300,34300,34300,77412
|
|
20230802,195400,79588842400,34300,34300,34300,34300,0
|
|
20230802,195300,79588842400,34300,34300,34300,34300,0
|
|
20230802,195200,79588842400,34300,34300,34300,34300,0
|
|
20230802,195100,79588842400,34300,34300,34300,34300,0
|
|
20230802,195000,79588842400,34300,34300,34300,34300,0
|
|
20230802,194900,79588842400,34300,34300,34300,34300,0
|
|
20230802,194800,79588842400,34300,34300,34300,34300,0
|
|
20230802,194700,79588842400,34300,34300,34300,34300,0
|
|
20230802,194600,79588842400,34300,34300,34300,34300,0
|
|
20230802,194500,79588842400,34300,34300,34300,34300,0
|
|
20230802,194400,79588842400,34300,34300,34300,34300,0
|
|
20230802,194300,79588842400,34300,34300,34300,34300,0
|
|
20230802,194200,79588842400,34300,34300,34300,34300,0
|
|
20230802,194100,79588842400,34300,34300,34300,34300,0
|
|
20230802,194000,79588842400,34300,34300,34300,34300,0
|
|
20230802,193900,79588842400,34300,34300,34300,34300,0
|
|
20230802,193800,79588842400,34300,34300,34300,34300,0
|
|
20230802,193700,79588842400,34300,34300,34300,34300,0
|
|
20230802,193600,79588842400,34300,34300,34300,34300,0
|
|
20230802,193500,79588842400,34300,34300,34300,34300,0
|
|
20230802,193400,79588842400,34300,34300,34300,34300,0
|
|
20230802,193300,79588842400,34300,34300,34300,34300,0
|
|
20230802,193200,79588842400,34300,34300,34300,34300,0
|
|
20230802,193100,79588842400,34300,34300,34300,34300,0
|
|
20230802,193000,79588842400,34300,34300,34300,34300,0
|
|
20230802,192900,79588842400,34300,34300,34300,34300,0
|
|
20230802,192800,79588842400,34300,34300,34300,34300,0
|
|
20230802,192700,79588842400,34300,34300,34300,34300,0
|
|
20230802,192600,79588842400,34300,34300,34300,34300,0
|
|
20230802,192500,79588842400,34300,34300,34300,34300,77412
|
|
20230802,192400,79588842400,34300,34300,34300,34300,0
|
|
20230802,192300,79588842400,34300,34300,34300,34300,0
|
|
20230802,192200,79588842400,34300,34300,34300,34300,0
|
|
20230802,192100,79588842400,34300,34300,34300,34300,0
|
|
20230802,192000,79588842400,34300,34300,34300,34300,0
|
|
20230802,191900,79588842400,34300,34300,34300,34300,0
|
|
20230802,191800,79588842400,34300,34300,34300,34300,0
|
|
20230802,191700,79588842400,34300,34300,34300,34300,0
|
|
20230802,191600,79588842400,34300,34300,34300,34300,0
|
|
20230802,191500,79588842400,34300,34300,34300,34300,0
|
|
20230802,191400,79588842400,34300,34300,34300,34300,0
|
|
20230802,191300,79588842400,34300,34300,34300,34300,0
|
|
20230802,191200,79588842400,34300,34300,34300,34300,0
|
|
20230802,191100,79588842400,34300,34300,34300,34300,0
|
|
20230802,191000,79588842400,34300,34300,34300,34300,0
|
|
20230802,190900,79588842400,34300,34300,34300,34300,0
|
|
20230802,190800,79588842400,34300,34300,34300,34300,0
|
|
20230802,190700,79588842400,34300,34300,34300,34300,0
|
|
20230802,190600,79588842400,34300,34300,34300,34300,0
|
|
20230802,190500,79588842400,34300,34300,34300,34300,0
|
|
20230802,190400,79588842400,34300,34300,34300,34300,0
|
|
20230802,190300,79588842400,34300,34300,34300,34300,0
|
|
20230802,190200,79588842400,34300,34300,34300,34300,0
|
|
20230802,190100,79588842400,34300,34300,34300,34300,0
|
|
20230802,190000,79588842400,34300,34300,34300,34300,0
|
|
20230802,185900,79588842400,34300,34300,34300,34300,0
|
|
20230802,185800,79588842400,34300,34300,34300,34300,0
|
|
20230802,185700,79588842400,34300,34300,34300,34300,0
|
|
20230802,185600,79588842400,34300,34300,34300,34300,0
|
|
20230802,185500,79588842400,34300,34300,34300,34300,77412
|
|
20230802,185400,79588842400,34300,34300,34300,34300,0
|
|
20230802,185300,79588842400,34300,34300,34300,34300,0
|
|
20230802,185200,79588842400,34300,34300,34300,34300,0
|
|
20230802,185100,79588842400,34300,34300,34300,34300,0
|
|
20230802,185000,79588842400,34300,34300,34300,34300,0
|
|
20230802,184900,79588842400,34300,34300,34300,34300,0
|
|
20230802,184800,79588842400,34300,34300,34300,34300,0
|
|
20230802,184700,79588842400,34300,34300,34300,34300,0
|
|
20230802,184600,79588842400,34300,34300,34300,34300,0
|
|
20230802,184500,79588842400,34300,34300,34300,34300,0
|
|
20230802,184400,79588842400,34300,34300,34300,34300,0
|
|
20230802,184300,79588842400,34300,34300,34300,34300,0
|
|
20230802,184200,79588842400,34300,34300,34300,34300,0
|
|
20230802,184100,79588842400,34300,34300,34300,34300,0
|
|
20230802,184000,79588842400,34300,34300,34300,34300,0
|
|
20230802,183900,79588842400,34300,34300,34300,34300,0
|
|
20230802,183800,79588842400,34300,34300,34300,34300,0
|
|
20230802,183700,79588842400,34300,34300,34300,34300,0
|
|
20230802,183600,79588842400,34300,34300,34300,34300,0
|
|
20230802,183500,79588842400,34300,34300,34300,34300,0
|
|
20230802,183400,79588842400,34300,34300,34300,34300,0
|
|
20230802,183300,79588842400,34300,34300,34300,34300,0
|
|
20230802,183200,79588842400,34300,34300,34300,34300,0
|
|
20230802,183100,79588842400,34300,34300,34300,34300,0
|
|
20230802,183000,79588842400,34300,34300,34300,34300,0
|
|
20230802,182900,79588842400,34300,34300,34300,34300,0
|
|
20230802,182800,79588842400,34300,34300,34300,34300,0
|
|
20230802,182700,79588842400,34300,34300,34300,34300,0
|
|
20230802,182600,79588842400,34300,34300,34300,34300,0
|
|
20230802,182500,79588842400,34300,34300,34300,34300,77412
|
|
20230802,182400,79588842400,34300,34300,34300,34300,0
|
|
20230802,182300,79588842400,34300,34300,34300,34300,0
|
|
20230802,182200,79588842400,34300,34300,34300,34300,0
|
|
20230802,182100,79588842400,34300,34300,34300,34300,0
|
|
20230802,182000,79588842400,34300,34300,34300,34300,0
|
|
20230802,181900,79588842400,34300,34300,34300,34300,0
|
|
20230802,181800,79588842400,34300,34300,34300,34300,0
|
|
20230802,181700,79588842400,34300,34300,34300,34300,0
|
|
20230802,181600,79588842400,34300,34300,34300,34300,0
|
|
20230802,181500,79588842400,34300,34300,34300,34300,0
|
|
20230802,181400,79588842400,34300,34300,34300,34300,0
|
|
20230802,181300,79588842400,34300,34300,34300,34300,0
|
|
20230802,181200,79588842400,34300,34300,34300,34300,0
|
|
20230802,181100,79588842400,34300,34300,34300,34300,0
|
|
20230802,181000,79588842400,34300,34300,34300,34300,0
|
|
20230802,180900,79588842400,34300,34300,34300,34300,0
|
|
20230802,180800,79588842400,34300,34300,34300,34300,0
|
|
20230802,180700,79588842400,34300,34300,34300,34300,0
|
|
20230802,180600,79588842400,34300,34300,34300,34300,0
|
|
20230802,180500,79588842400,34300,34300,34300,34300,0
|
|
20230802,180400,79588842400,34300,34300,34300,34300,0
|
|
20230802,180300,79588842400,34300,34300,34300,34300,0
|
|
20230802,180200,79588842400,34300,34300,34300,34300,0
|
|
20230802,180100,79588842400,34300,34300,34300,34300,0
|
|
20230802,180000,79588842400,34300,34300,34300,34300,0
|
|
20230802,175900,79588842400,34300,34300,34300,34300,0
|
|
20230802,175800,79588842400,34300,34300,34300,34300,0
|
|
20230802,175700,79588842400,34300,34300,34300,34300,0
|
|
20230802,175600,79588842400,34300,34300,34300,34300,0
|
|
20230802,175500,79588842400,34300,34300,34300,34300,77412
|
|
20230802,175400,79588842400,34300,34300,34300,34300,0
|
|
20230802,175300,79588842400,34300,34300,34300,34300,0
|
|
20230802,175200,79588842400,34300,34300,34300,34300,0
|
|
20230802,175100,79588842400,34300,34300,34300,34300,0
|
|
20230802,175000,79588842400,34300,34300,34300,34300,0
|
|
20230802,174900,79588842400,34300,34300,34300,34300,0
|
|
20230802,174800,79588842400,34300,34300,34300,34300,0
|
|
20230802,174700,79588842400,34300,34300,34300,34300,0
|
|
20230802,174600,79588842400,34300,34300,34300,34300,0
|
|
20230802,174500,79588842400,34300,34300,34300,34300,0
|
|
20230802,174400,79588842400,34300,34300,34300,34300,0
|
|
20230802,174300,79588842400,34300,34300,34300,34300,0
|
|
20230802,174200,79588842400,34300,34300,34300,34300,0
|
|
20230802,174100,79588842400,34300,34300,34300,34300,0
|
|
20230802,174000,79588842400,34300,34300,34300,34300,0
|
|
20230802,173900,79588842400,34300,34300,34300,34300,0
|
|
20230802,173800,79588842400,34300,34300,34300,34300,0
|
|
20230802,173700,79588842400,34300,34300,34300,34300,0
|
|
20230802,173600,79588842400,34300,34300,34300,34300,0
|
|
20230802,173500,79588842400,34300,34300,34300,34300,0
|
|
20230802,173400,79588842400,34300,34300,34300,34300,0
|
|
20230802,173300,79588842400,34300,34300,34300,34300,0
|
|
20230802,173200,79588842400,34300,34300,34300,34300,0
|
|
20230802,173100,79588842400,34300,34300,34300,34300,0
|
|
20230802,173000,79588842400,34300,34300,34300,34300,0
|
|
20230802,172900,79588842400,34300,34300,34300,34300,0
|
|
20230802,172800,79588842400,34300,34300,34300,34300,0
|
|
20230802,172700,79588842400,34300,34300,34300,34300,0
|
|
20230802,172600,79588842400,34300,34300,34300,34300,0
|
|
20230802,172500,79588842400,34300,34300,34300,34300,77412
|
|
20230802,172400,79588842400,34300,34300,34300,34300,0
|
|
20230802,172300,79588842400,34300,34300,34300,34300,0
|
|
20230802,172200,79588842400,34300,34300,34300,34300,0
|
|
20230802,172100,79588842400,34300,34300,34300,34300,0
|
|
20230802,172000,79588842400,34300,34300,34300,34300,0
|
|
20230802,171900,79588842400,34300,34300,34300,34300,0
|
|
20230802,171800,79588842400,34300,34300,34300,34300,0
|
|
20230802,171700,79588842400,34300,34300,34300,34300,0
|
|
20230802,171600,79588842400,34300,34300,34300,34300,0
|
|
20230802,171500,79588842400,34300,34300,34300,34300,0
|
|
20230802,171400,79588842400,34300,34300,34300,34300,0
|
|
20230802,171300,79588842400,34300,34300,34300,34300,0
|
|
20230802,171200,79588842400,34300,34300,34300,34300,0
|
|
20230802,171100,79588842400,34300,34300,34300,34300,0
|
|
20230802,171000,79588842400,34300,34300,34300,34300,0
|
|
20230802,170900,79588842400,34300,34300,34300,34300,0
|
|
20230802,170800,79588842400,34300,34300,34300,34300,0
|
|
20230802,170700,79588842400,34300,34300,34300,34300,0
|
|
20230802,170600,79588842400,34300,34300,34300,34300,0
|
|
20230802,170500,79588842400,34300,34300,34300,34300,0
|
|
20230802,170400,79588842400,34300,34300,34300,34300,0
|
|
20230802,170300,79588842400,34300,34300,34300,34300,0
|
|
20230802,170200,79588842400,34300,34300,34300,34300,0
|
|
20230802,170100,79588842400,34300,34300,34300,34300,0
|
|
20230802,170000,79588842400,34300,34300,34300,34300,0
|
|
20230802,165900,79588842400,34300,34300,34300,34300,0
|
|
20230802,165800,79588842400,34300,34300,34300,34300,0
|
|
20230802,165700,79588842400,34300,34300,34300,34300,0
|
|
20230802,165600,79588842400,34300,34300,34300,34300,0
|
|
20230802,165500,79588842400,34300,34300,34300,34300,77412
|
|
20230802,165400,79588842400,34300,34300,34300,34300,0
|
|
20230802,165300,79588842400,34300,34300,34300,34300,0
|
|
20230802,165200,79588842400,34300,34300,34300,34300,0
|
|
20230802,165100,79588842400,34300,34300,34300,34300,0
|
|
20230802,165000,79588842400,34300,34300,34300,34300,0
|
|
20230802,164900,79588842400,34300,34300,34300,34300,0
|
|
20230802,164800,79588842400,34300,34300,34300,34300,0
|
|
20230802,164700,79588842400,34300,34300,34300,34300,0
|
|
20230802,164600,79588842400,34300,34300,34300,34300,0
|
|
20230802,164500,79588842400,34300,34300,34300,34300,0
|
|
20230802,164400,79588842400,34300,34300,34300,34300,0
|
|
20230802,164300,79588842400,34300,34300,34300,34300,0
|
|
20230802,164200,79588842400,34300,34300,34300,34300,0
|
|
20230802,164100,79588842400,34300,34300,34300,34300,0
|
|
20230802,164000,79588842400,34300,34300,34300,34300,0
|
|
20230802,163900,79588842400,34300,34300,34300,34300,0
|
|
20230802,163800,79588842400,34300,34300,34300,34300,0
|
|
20230802,163700,79588842400,34300,34300,34300,34300,0
|
|
20230802,163600,79588842400,34300,34300,34300,34300,0
|
|
20230802,163500,79588842400,34300,34300,34300,34300,0
|
|
20230802,163400,79588842400,34300,34300,34300,34300,0
|
|
20230802,163300,79588842400,34300,34300,34300,34300,0
|
|
20230802,163200,79588842400,34300,34300,34300,34300,0
|
|
20230802,163100,79588842400,34300,34300,34300,34300,0
|
|
20230802,163000,79588842400,34300,34300,34300,34300,0
|
|
20230802,162900,79588842400,34300,34300,34300,34300,0
|
|
20230802,162800,79588842400,34300,34300,34300,34300,0
|
|
20230802,162700,79588842400,34300,34300,34300,34300,0
|
|
20230802,162600,79588842400,34300,34300,34300,34300,0
|
|
20230802,162500,79588842400,34300,34300,34300,34300,77412
|
|
20230802,162400,79588842400,34300,34300,34300,34300,0
|
|
20230802,162300,79588842400,34300,34300,34300,34300,0
|
|
20230802,162200,79588842400,34300,34300,34300,34300,0
|
|
20230802,162100,79588842400,34300,34300,34300,34300,0
|
|
20230802,162000,79588842400,34300,34300,34300,34300,0
|
|
20230802,161900,79588842400,34300,34300,34300,34300,0
|
|
20230802,161800,79588842400,34300,34300,34300,34300,0
|
|
20230802,161700,79588842400,34300,34300,34300,34300,0
|
|
20230802,161600,79588842400,34300,34300,34300,34300,0
|
|
20230802,161500,79588842400,34300,34300,34300,34300,0
|
|
20230802,161400,79588842400,34300,34300,34300,34300,0
|
|
20230802,161300,79588842400,34300,34300,34300,34300,0
|
|
20230802,161200,79588842400,34300,34300,34300,34300,0
|
|
20230802,161100,79588842400,34300,34300,34300,34300,0
|
|
20230802,161000,79588842400,34300,34300,34300,34300,0
|
|
20230802,160900,79588842400,34300,34300,34300,34300,0
|
|
20230802,160800,79588842400,34300,34300,34300,34300,0
|
|
20230802,160700,79588842400,34300,34300,34300,34300,0
|
|
20230802,160600,79588842400,34300,34300,34300,34300,0
|
|
20230802,160500,79588842400,34300,34300,34300,34300,0
|
|
20230802,160400,79588842400,34300,34300,34300,34300,0
|
|
20230802,160300,79588842400,34300,34300,34300,34300,0
|
|
20230802,160200,79588842400,34300,34300,34300,34300,0
|
|
20230802,160100,79588842400,34300,34300,34300,34300,0
|
|
20230802,160000,79588842400,34300,34300,34300,34300,0
|
|
20230802,155900,79588842400,34300,34300,34300,34300,0
|
|
20230802,155800,79588842400,34300,34300,34300,34300,0
|
|
20230802,155700,79588842400,34300,34300,34300,34300,0
|
|
20230802,155600,79588842400,34300,34300,34300,34300,0
|
|
20230802,155500,79588842400,34300,34300,34300,34300,77412
|
|
20230802,155400,79588842400,34300,34300,34300,34300,0
|
|
20230802,155300,79588842400,34300,34300,34300,34300,0
|
|
20230802,155200,79588842400,34300,34300,34300,34300,0
|
|
20230802,155100,79588842400,34300,34300,34300,34300,0
|
|
20230802,155000,79588842400,34300,34300,34300,34300,0
|
|
20230802,154900,79588842400,34300,34300,34300,34300,0
|
|
20230802,154800,79588842400,34300,34300,34300,34300,0
|
|
20230802,154700,79588842400,34300,34300,34300,34300,0
|
|
20230802,154600,79588842400,34300,34300,34300,34300,0
|
|
20230802,154500,79588842400,34300,34300,34300,34300,0
|
|
20230802,154400,79588842400,34300,34300,34300,34300,0
|
|
20230802,154300,79588842400,34300,34300,34300,34300,0
|
|
20230802,154200,79588842400,34300,34300,34300,34300,0
|
|
20230802,154100,79588842400,34300,34300,34300,34300,0
|
|
20230802,154000,79588842400,34300,34300,34300,34300,0
|
|
20230802,153900,79588842400,34300,34300,34300,34300,0
|
|
20230802,153800,79588842400,34300,34300,34300,34300,0
|
|
20230802,153700,79588842400,34300,34300,34300,34300,0
|
|
20230802,153600,79588842400,34300,34300,34300,34300,0
|
|
20230802,153500,79588842400,34300,34300,34300,34300,0
|
|
20230802,153400,79588842400,34300,34300,34300,34300,0
|
|
20230802,153300,79588842400,34300,34300,34300,34300,0
|
|
20230802,153200,79588842400,34300,34300,34300,34300,0
|
|
20230802,153100,79588842400,34300,34300,34300,34300,0
|
|
20230802,153000,79588842400,34300,34300,34300,34300,77412
|
|
20230802,152900,76933610800,34300,34300,34300,34300,0
|
|
20230802,152800,76933610800,34300,34300,34300,34300,0
|
|
20230802,152700,76933610800,34300,34300,34300,34300,0
|
|
20230802,152600,76933610800,34300,34300,34300,34300,0
|
|
20230802,152500,76933610800,34300,34300,34300,34300,0
|
|
20230802,152400,76933610800,34300,34300,34300,34300,0
|
|
20230802,152300,76933610800,34300,34300,34300,34300,0
|
|
20230802,152200,76933610800,34300,34300,34300,34300,0
|
|
20230802,152100,76933610800,34300,34300,34300,34300,0
|
|
20230802,152000,76933610800,34300,34300,34300,34300,0
|
|
20230802,151900,76933610800,34300,34450,34500,34200,19484
|
|
20230802,151800,76264422900,34450,34350,34500,34300,12386
|
|
20230802,151700,75838227750,34350,34450,34450,34300,7624
|
|
20230802,151600,75576276800,34400,34450,34500,34400,8454
|
|
20230802,151500,75285145100,34450,34400,34500,34400,7793
|
|
20230802,151400,75016645850,34400,34500,34500,34350,12664
|
|
20230802,151300,74580786950,34500,34550,34600,34450,13676
|
|
20230802,151200,74108824050,34600,34650,34650,34550,8828
|
|
20230802,151100,73803519200,34650,34650,34750,34650,6051
|
|
20230802,151000,73593652000,34700,34750,34750,34650,4079
|
|
20230802,150900,73452212350,34700,34750,34750,34700,3582
|
|
20230802,150800,73327867750,34750,34800,34800,34700,3742
|
|
20230802,150700,73197793700,34750,34750,34800,34750,1557
|
|
20230802,150600,73143638350,34800,34700,34800,34700,2014
|
|
20230802,150500,73073659200,34750,34750,34800,34650,6629
|
|
20230802,150400,72843553200,34750,34700,34800,34700,2107
|
|
20230802,150300,72770327800,34750,34700,34750,34650,1649
|
|
20230802,150200,72713097450,34700,34650,34700,34650,2689
|
|
20230802,150100,72619874800,34650,34700,34700,34600,1321
|
|
20230802,150000,72574108750,34700,34600,34700,34600,4230
|
|
20230802,145900,72427600000,34600,34750,34750,34600,4548
|
|
20230802,145800,72270027700,34750,34850,34850,34650,10685
|
|
20230802,145700,71898831700,34800,34900,34900,34800,7377
|
|
20230802,145600,71641810100,34850,34900,34900,34850,3783
|
|
20230802,145500,71509856600,34900,34900,34900,34850,3196
|
|
20230802,145400,71398391750,34900,34850,34900,34850,3169
|
|
20230802,145300,71287926600,34900,34850,34900,34850,3783
|
|
20230802,145200,71156072800,34900,34850,34900,34850,3349
|
|
20230802,145100,71039314850,34850,34800,34900,34800,5573
|
|
20230802,145000,70845120300,34800,34850,34850,34800,2542
|
|
20230802,144900,70756601950,34800,34850,34900,34800,5903
|
|
20230802,144800,70550924550,34850,34850,34900,34800,6919
|
|
20230802,144700,70309777000,34850,34950,34950,34850,6365
|
|
20230802,144600,70087784100,34950,35050,35050,34900,14179
|
|
20230802,144500,69591927650,35050,35050,35100,35000,13045
|
|
20230802,144400,69134883100,35100,35050,35100,35050,2281
|
|
20230802,144300,69054920950,35100,35100,35150,35050,5847
|
|
20230802,144200,68849746850,35100,35100,35150,35100,2413
|
|
20230802,144100,68765021750,35100,35100,35150,35100,1744
|
|
20230802,144000,68703794500,35100,35100,35150,35050,4556
|
|
20230802,143900,68543887250,35050,35050,35100,35050,1473
|
|
20230802,143800,68492239400,35100,35050,35100,35050,1206
|
|
20230802,143700,68449940050,35100,35050,35100,35050,2456
|
|
20230802,143600,68363823000,35100,35100,35150,35050,6592
|
|
20230802,143500,68132551950,35100,35100,35150,35100,1588
|
|
20230802,143400,68076792500,35100,35100,35150,35100,1267
|
|
20230802,143300,68032297700,35100,35100,35150,35100,2187
|
|
20230802,143200,67955463900,35100,35050,35150,35050,1942
|
|
20230802,143100,67887315200,35100,35000,35100,35000,5322
|
|
20230802,143000,67700786000,35000,35000,35050,34950,3460
|
|
20230802,142900,67579695950,35000,35000,35100,35000,4608
|
|
20230802,142800,67418240200,35000,35000,35050,35000,3858
|
|
20230802,142700,67283190700,35050,35000,35050,35000,5517
|
|
20230802,142600,67090079200,35000,35100,35100,35000,4736
|
|
20230802,142500,66924078050,35050,35100,35150,35050,3954
|
|
20230802,142400,66785329300,35150,35200,35250,35100,7287
|
|
20230802,142300,66529118750,35200,35200,35250,35150,7682
|
|
20230802,142200,66258695500,35200,35100,35200,35050,8332
|
|
20230802,142100,65966072750,35050,35150,35150,35050,5697
|
|
20230802,142000,65766118200,35150,34950,35150,34900,22047
|
|
20230802,141900,64994041650,34950,34800,34950,34800,8629
|
|
20230802,141800,64692989400,34850,34850,34850,34800,2796
|
|
20230802,141700,64595587200,34800,34800,34850,34800,3681
|
|
20230802,141600,64467423350,34800,34850,34850,34800,2481
|
|
20230802,141500,64381068550,34850,34850,34900,34800,3721
|
|
20230802,141400,64251395350,34850,34850,34950,34850,3366
|
|
20230802,141300,64133937000,34900,34800,34900,34800,3337
|
|
20230802,141200,64017633800,34850,34800,34850,34800,3255
|
|
20230802,141100,63904272900,34800,34850,34900,34800,5437
|
|
20230802,141000,63714914800,34850,34900,34950,34850,8899
|
|
20230802,140900,63404343600,34900,34950,34950,34900,3840
|
|
20230802,140800,63270249950,34950,34900,34950,34900,4255
|
|
20230802,140700,63121616850,34900,34900,35000,34900,9207
|
|
20230802,140600,62799860650,34900,34800,34950,34750,6780
|
|
20230802,140500,62563601550,34750,34800,34800,34750,5699
|
|
20230802,140400,62365329000,34750,34800,34850,34750,10084
|
|
20230802,140300,62014372900,34750,34750,34850,34750,5461
|
|
20230802,140200,61824361300,34750,34750,34750,34700,2129
|
|
20230802,140100,61750390000,34700,34650,34750,34650,4932
|
|
20230802,140000,61579206900,34700,34650,34700,34650,1798
|
|
20230802,135900,61516847300,34700,34550,34700,34500,4078
|
|
20230802,135800,61375710950,34550,34450,34600,34450,3774
|
|
20230802,135700,61245328400,34450,34650,34650,34450,10712
|
|
20230802,135600,60875222650,34600,34750,34800,34600,14354
|
|
20230802,135500,60376988100,34700,34650,34800,34600,14088
|
|
20230802,135400,59887805900,34600,34650,34650,34550,17927
|
|
20230802,135300,59267005900,34650,34250,34650,34250,11792
|
|
20230802,135200,58860391150,34300,34250,34300,34200,4297
|
|
20230802,135100,58713214100,34250,34150,34300,34100,8306
|
|
20230802,135000,58429401150,34150,34250,34250,34150,7098
|
|
20230802,134900,58186715350,34250,34250,34250,34200,4592
|
|
20230802,134800,58029616350,34200,34200,34300,34000,24924
|
|
20230802,134700,57179509800,34200,34200,34250,34150,4407
|
|
20230802,134600,57028755200,34200,34200,34250,34150,7716
|
|
20230802,134500,56764963050,34200,34200,34250,34200,3620
|
|
20230802,134400,56641134600,34200,34250,34300,34150,7156
|
|
20230802,134300,56396290050,34250,34200,34250,34150,3618
|
|
20230802,134200,56272509200,34200,34250,34250,34150,9058
|
|
20230802,134100,55962689300,34300,34250,34350,34200,8639
|
|
20230802,134000,55666752950,34250,34250,34350,34100,14376
|
|
20230802,133900,55174895300,34300,34350,34400,34050,29158
|
|
20230802,133800,54177443700,34350,34450,34500,34350,5903
|
|
20230802,133700,53974246850,34450,34400,34500,34400,3312
|
|
20230802,133600,53860152000,34450,34450,34500,34350,4388
|
|
20230802,133500,53708985500,34400,34400,34500,34200,8467
|
|
20230802,133400,53418347700,34400,34500,34550,34250,13519
|
|
20230802,133300,52953690300,34500,34500,34600,34400,5982
|
|
20230802,133200,52747358100,34500,34500,34550,34400,17950
|
|
20230802,133100,52128611250,34550,34600,34700,34500,9179
|
|
20230802,133000,51811137350,34600,34500,34750,34500,7138
|
|
20230802,132900,51564150750,34500,34650,34700,34400,26073
|
|
20230802,132800,50664246300,34700,34700,34800,34650,7984
|
|
20230802,132700,50387052550,34700,34750,34800,34700,8717
|
|
20230802,132600,50084369400,34750,34900,34950,34700,13205
|
|
20230802,132500,49624729650,34900,34900,34900,34750,5153
|
|
20230802,132400,49445248600,34850,34850,35150,34850,12532
|
|
20230802,132300,49006884050,34850,34850,35050,34550,22321
|
|
20230802,132200,48230439300,34950,35100,35150,34700,33936
|
|
20230802,132100,47043802100,35100,35300,35350,35100,15653
|
|
20230802,132000,46493062100,35350,35350,35400,35300,7181
|
|
20230802,131900,46239341000,35350,35400,35400,35350,5416
|
|
20230802,131800,46047814150,35400,35500,35500,35350,13118
|
|
20230802,131700,45582933450,35500,35500,35550,35500,3722
|
|
20230802,131600,45450784950,35550,35500,35550,35500,2492
|
|
20230802,131500,45362289800,35550,35600,35600,35500,20408
|
|
20230802,131400,44637470900,35600,35600,35650,35600,9140
|
|
20230802,131300,44312015300,35650,35650,35700,35600,6806
|
|
20230802,131200,44069487500,35600,35650,35700,35600,10186
|
|
20230802,131100,43706606000,35650,35700,35700,35650,5456
|
|
20230802,131000,43512020050,35700,35750,35750,35700,9017
|
|
20230802,130900,43190076800,35750,35750,35750,35700,1234
|
|
20230802,130800,43145994450,35750,35750,35750,35700,1686
|
|
20230802,130700,43085766200,35750,35750,35750,35700,2759
|
|
20230802,130600,42987190850,35700,35800,35800,35700,3094
|
|
20230802,130500,42876563700,35750,35700,35800,35700,5135
|
|
20230802,130400,42693122900,35700,35750,35800,35700,1401
|
|
20230802,130300,42643063350,35750,35800,35800,35750,1136
|
|
20230802,130200,42602448200,35750,35750,35800,35700,6480
|
|
20230802,130100,42370854150,35750,35750,35800,35700,9001
|
|
20230802,130000,42049126000,35750,35800,35850,35750,2126
|
|
20230802,125900,41973015350,35800,35800,35850,35800,4117
|
|
20230802,125800,41825622900,35800,35850,35850,35800,3888
|
|
20230802,125700,41686389300,35900,35900,35900,35850,1253
|
|
20230802,125600,41641468500,35900,35850,35900,35850,742
|
|
20230802,125500,41614859800,35850,35850,35900,35850,2369
|
|
20230802,125400,41529927850,35850,35850,35900,35850,787
|
|
20230802,125300,41501706850,35850,35850,35900,35850,467
|
|
20230802,125200,41484961350,35850,35900,35900,35850,1513
|
|
20230802,125100,41430715000,35850,35850,35900,35850,1714
|
|
20230802,125000,41369210250,35850,35850,35900,35850,5201
|
|
20230802,124900,41182635250,35850,35900,35950,35850,1929
|
|
20230802,124800,41113388000,35900,35900,35950,35900,440
|
|
20230802,124700,41097587650,35900,35950,36000,35900,2977
|
|
20230802,124600,40990571550,35950,35900,35950,35900,383
|
|
20230802,124500,40976812550,35950,35950,35950,35900,980
|
|
20230802,124400,40941615400,35950,35950,36000,35900,2473
|
|
20230802,124300,40852707550,35950,36000,36000,35950,738
|
|
20230802,124200,40826163450,36000,36050,36050,35950,1946
|
|
20230802,124100,40756125250,36000,36000,36050,36000,1145
|
|
20230802,124000,40714899350,36050,36000,36050,36000,849
|
|
20230802,123900,40684326850,36050,36050,36050,36000,724
|
|
20230802,123800,40658249650,36050,36050,36100,36000,5805
|
|
20230802,123700,40448983300,36100,36100,36100,36050,991
|
|
20230802,123600,40413221900,36050,36100,36150,36050,2594
|
|
20230802,123500,40319603150,36100,36100,36150,36050,7352
|
|
20230802,123400,40054168350,36100,36100,36100,36050,4983
|
|
20230802,123300,39874317400,36100,36050,36100,36050,4579
|
|
20230802,123200,39709027050,36100,36100,36100,36050,1485
|
|
20230802,123100,39655426450,36100,36100,36100,36050,563
|
|
20230802,123000,39635116300,36100,36050,36100,36050,935
|
|
20230802,122900,39601386050,36100,36000,36100,35950,4954
|
|
20230802,122800,39422943600,36000,35950,36000,35900,2402
|
|
20230802,122700,39336594650,35900,35900,35900,35850,2558
|
|
20230802,122600,39244777350,35900,35800,35900,35800,4200
|
|
20230802,122500,39094225000,35850,35800,35850,35800,733
|
|
20230802,122400,39067962150,35850,35800,35850,35750,1567
|
|
20230802,122300,39011855900,35800,35800,35850,35750,2109
|
|
20230802,122200,38936370050,35800,35750,35800,35700,5242
|
|
20230802,122100,38748978000,35750,35850,35850,35750,2556
|
|
20230802,122000,38657497900,35850,35800,35850,35800,5602
|
|
20230802,121900,38456926050,35850,35800,35850,35800,2077
|
|
20230802,121800,38382547300,35850,35850,35850,35800,1577
|
|
20230802,121700,38326061100,35800,35850,35850,35800,4073
|
|
20230802,121600,38180146100,35850,35850,35900,35800,3649
|
|
20230802,121500,38049425100,35900,35850,35900,35800,6614
|
|
20230802,121400,37812364500,35850,35900,35900,35850,4437
|
|
20230802,121300,37653287400,35900,35900,35900,35850,3324
|
|
20230802,121200,37534071800,35900,35900,35950,35900,5251
|
|
20230802,121100,37345552200,35900,35950,35950,35900,737
|
|
20230802,121000,37319066550,35950,35900,35950,35900,1942
|
|
20230802,120900,37249279550,35900,35900,35950,35900,2224
|
|
20230802,120800,37169410650,35900,35900,35950,35900,3169
|
|
20230802,120700,37055625700,35900,35950,35950,35900,627
|
|
20230802,120600,37033093650,35950,35900,35950,35900,485
|
|
20230802,120500,37015670750,35900,35900,35950,35900,2059
|
|
20230802,120400,36941733250,35950,35900,35950,35900,1896
|
|
20230802,120300,36873630800,35950,35950,35950,35850,5003
|
|
20230802,120200,36694057750,35950,35900,35950,35850,4193
|
|
20230802,120100,36543538450,35900,35900,35950,35850,9869
|
|
20230802,120000,36189251100,35900,36000,36050,35900,29701
|
|
20230802,115900,35120395500,36050,36050,36050,36000,2079
|
|
20230802,115800,35045481550,36050,36100,36100,36000,2422
|
|
20230802,115700,34958147400,36100,36050,36100,36050,1697
|
|
20230802,115600,34896943800,36100,36050,36100,36050,2464
|
|
20230802,115500,34808097500,36050,36000,36050,36000,1509
|
|
20230802,115400,34753739800,36050,36050,36100,36000,3550
|
|
20230802,115300,34625776150,36100,36050,36100,36000,7277
|
|
20230802,115200,34363464800,36050,36000,36050,36000,1786
|
|
20230802,115100,34299149900,36050,36050,36050,36000,2015
|
|
20230802,115000,34226602100,36000,36050,36100,36000,6636
|
|
20230802,114900,33987437650,36050,36100,36100,36050,1718
|
|
20230802,114800,33925491150,36100,36100,36100,36050,1091
|
|
20230802,114700,33886150050,36100,36050,36100,36050,1281
|
|
20230802,114600,33839939650,36050,36100,36100,36050,3491
|
|
20230802,114500,33714061950,36050,36050,36100,36050,1644
|
|
20230802,114400,33654768300,36050,36050,36100,36050,1376
|
|
20230802,114300,33605117250,36100,36100,36100,36050,2032
|
|
20230802,114200,33531844900,36050,36050,36100,36050,2543
|
|
20230802,114100,33440145300,36050,36100,36100,36050,2240
|
|
20230802,114000,33359372800,36050,36050,36100,36050,1341
|
|
20230802,113900,33311020150,36050,36050,36100,36050,485
|
|
20230802,113800,33293521050,36100,36100,36100,36050,1981
|
|
20230802,113700,33222093650,36050,36100,36100,36050,2677
|
|
20230802,113600,33125565800,36050,36050,36100,36050,4839
|
|
20230802,113500,32951108050,36050,36050,36100,36050,5332
|
|
20230802,113400,32758866050,36050,36050,36100,36050,1542
|
|
20230802,113300,32703248600,36050,36100,36100,36050,5423
|
|
20230802,113200,32507720300,36100,36100,36100,36050,1102
|
|
20230802,113100,32467966500,36150,36100,36150,36050,4606
|
|
20230802,113000,32301714000,36150,36100,36150,36100,3084
|
|
20230802,112900,32190369000,36100,36100,36150,36050,1814
|
|
20230802,112800,32124905150,36100,36150,36150,36100,4031
|
|
20230802,112700,31979357050,36150,36100,36200,36100,6112
|
|
20230802,112600,31758553000,36150,36150,36150,36100,4778
|
|
20230802,112500,31586013650,36150,36150,36150,36100,9172
|
|
20230802,112400,31254690250,36100,36150,36200,36100,9259
|
|
20230802,112300,30920062500,36150,36200,36250,36150,9331
|
|
20230802,112200,30582324200,36200,36300,36300,36200,8505
|
|
20230802,112100,30274132550,36300,36300,36350,36300,3208
|
|
20230802,112000,30157681400,36300,36350,36400,36300,4666
|
|
20230802,111900,29988179500,36350,36350,36400,36350,1121
|
|
20230802,111800,29947428150,36400,36400,36400,36350,1465
|
|
20230802,111700,29894102250,36400,36400,36450,36400,2662
|
|
20230802,111600,29797198150,36450,36400,36450,36400,2710
|
|
20230802,111500,29698527650,36400,36450,36450,36400,840
|
|
20230802,111400,29667946350,36400,36450,36500,36400,972
|
|
20230802,111300,29632528050,36450,36450,36500,36450,2484
|
|
20230802,111200,29541980850,36450,36450,36500,36450,1028
|
|
20230802,111100,29504503250,36450,36450,36500,36450,897
|
|
20230802,111000,29471801650,36500,36450,36500,36450,722
|
|
20230802,110900,29445480850,36500,36500,36550,36450,1655
|
|
20230802,110800,29385068550,36450,36500,36550,36450,2324
|
|
20230802,110700,29300227900,36500,36500,36550,36500,672
|
|
20230802,110600,29275695100,36500,36500,36550,36450,1857
|
|
20230802,110500,29207918000,36500,36350,36550,36350,6076
|
|
20230802,110400,28986301400,36450,36300,36450,36300,6149
|
|
20230802,110300,28762666950,36300,36250,36350,36250,5761
|
|
20230802,110200,28553636350,36300,36250,36350,36250,9980
|
|
20230802,110100,28191543600,36250,36300,36350,36250,5493
|
|
20230802,110000,27992159200,36350,36350,36400,36300,8016
|
|
20230802,105900,27700873100,36350,36450,36500,36350,11056
|
|
20230802,105800,27298515500,36450,36500,36500,36450,6599
|
|
20230802,105700,27057920400,36500,36500,36550,36500,17868
|
|
20230802,105600,26405704050,36500,36550,36600,36500,9599
|
|
20230802,105500,26054953900,36550,36550,36600,36550,6718
|
|
20230802,105400,25809386550,36600,36600,36600,36550,2194
|
|
20230802,105300,25729167250,36600,36700,36700,36600,15937
|
|
20230802,105200,25145653700,36650,36650,36700,36650,2218
|
|
20230802,105100,25064359950,36650,36650,36700,36650,2885
|
|
20230802,105000,24958623350,36650,36650,36700,36650,3382
|
|
20230802,104900,24834669700,36650,36650,36700,36650,3142
|
|
20230802,104800,24719508550,36650,36650,36700,36650,641
|
|
20230802,104700,24696000000,36700,36650,36700,36650,779
|
|
20230802,104600,24667446250,36650,36650,36700,36650,1888
|
|
20230802,104500,24598251000,36650,36650,36700,36650,5579
|
|
20230802,104400,24393779950,36650,36650,36700,36650,1696
|
|
20230802,104300,24331615900,36700,36700,36700,36650,8101
|
|
20230802,104200,24034705700,36700,36750,36750,36650,1653
|
|
20230802,104100,23974110400,36700,36750,36750,36700,3048
|
|
20230802,104000,23862241300,36750,36750,36750,36700,993
|
|
20230802,103900,23825793250,36700,36700,36750,36650,3375
|
|
20230802,103800,23701921750,36700,36700,36750,36650,1604
|
|
20230802,103700,23643072100,36750,36700,36750,36650,3019
|
|
20230802,103600,23532304250,36700,36700,36750,36650,12224
|
|
20230802,103500,23083708400,36750,36800,36800,36700,1842
|
|
20230802,103400,23016006350,36800,36800,36850,36750,3981
|
|
20230802,103300,22869655050,36800,36750,36800,36750,1824
|
|
20230802,103200,22802572800,36800,36750,36800,36750,1290
|
|
20230802,103100,22755119950,36800,36800,36850,36750,4776
|
|
20230802,103000,22579558700,36800,36800,36850,36800,1576
|
|
20230802,102900,22521541650,36850,36850,36900,36800,1251
|
|
20230802,102800,22475482300,36850,36800,36900,36750,1510
|
|
20230802,102700,22419906950,36800,36800,36800,36750,1909
|
|
20230802,102600,22349700600,36750,36800,36850,36750,769
|
|
20230802,102500,22321409950,36800,36850,36900,36750,5669
|
|
20230802,102400,22112738250,36850,36850,36900,36850,3572
|
|
20230802,102300,21981099400,36900,36850,36900,36850,1467
|
|
20230802,102200,21927017600,36850,36900,36950,36850,3220
|
|
20230802,102100,21808273750,36850,36900,36950,36850,3378
|
|
20230802,102000,21683580750,36950,36900,36950,36900,793
|
|
20230802,101900,21654314650,36950,36950,36950,36900,686
|
|
20230802,101800,21628979100,36950,36900,36950,36900,1624
|
|
20230802,101700,21569044200,36850,36900,36900,36850,867
|
|
20230802,101600,21537061350,36900,36900,36900,36850,1244
|
|
20230802,101500,21491198750,36850,37000,37000,36850,1732
|
|
20230802,101400,21427279650,36950,36850,37000,36850,3732
|
|
20230802,101300,21289505300,36850,36850,36850,36800,2728
|
|
20230802,101200,21189001250,36850,36800,36850,36800,1742
|
|
20230802,101100,21124871750,36800,36900,36900,36800,1930
|
|
20230802,101000,21053760850,36850,36900,36900,36850,1516
|
|
20230802,100900,20997893600,36900,36900,36950,36850,1820
|
|
20230802,100800,20930737750,36950,36900,36950,36900,2576
|
|
20230802,100700,20835664750,36900,36950,36950,36900,1012
|
|
20230802,100600,20798286400,36950,36900,36950,36900,696
|
|
20230802,100500,20772580450,36900,36900,36950,36850,2580
|
|
20230802,100400,20677382800,36900,36900,36950,36850,2615
|
|
20230802,100300,20580816350,36950,36900,36950,36850,1612
|
|
20230802,100200,20521337950,36900,36800,36900,36750,3418
|
|
20230802,100100,20395492250,36800,36750,36800,36750,521
|
|
20230802,100000,20376327400,36750,36750,36800,36700,2920
|
|
20230802,095900,20269047750,36750,36750,36750,36700,2571
|
|
20230802,095800,20174671050,36750,36700,36750,36700,1374
|
|
20230802,095700,20124224350,36750,36700,36750,36650,4495
|
|
20230802,095600,19959262850,36700,36750,36850,36700,19227
|
|
20230802,095500,19253087600,36800,36800,36800,36750,3539
|
|
20230802,095400,19122924650,36750,36800,36850,36750,3720
|
|
20230802,095300,18986064150,36850,36750,36850,36700,5558
|
|
20230802,095200,18781848150,36750,36850,36850,36700,13341
|
|
20230802,095100,18291444650,36800,36850,36850,36800,7346
|
|
20230802,095000,18021092850,36850,36850,36900,36800,3822
|
|
20230802,094900,17880238000,36900,36900,36900,36850,1126
|
|
20230802,094800,17838688950,36950,36850,36950,36850,3089
|
|
20230802,094700,17724800800,36850,36850,36900,36800,4011
|
|
20230802,094600,17577042450,36850,36950,36950,36800,12149
|
|
20230802,094500,17129177900,36900,36900,36950,36900,3196
|
|
20230802,094400,17011217150,36900,36900,36950,36900,1092
|
|
20230802,094300,16970888050,36950,36900,36950,36850,2889
|
|
20230802,094200,16864270550,36850,36950,36950,36850,5867
|
|
20230802,094100,16647756800,36900,37050,37100,36900,7405
|
|
20230802,094000,16374034950,37050,37100,37150,37000,4182
|
|
20230802,093900,16219024900,37050,37150,37150,37050,4934
|
|
20230802,093800,16035938850,37100,37150,37150,37050,5849
|
|
20230802,093700,15818906650,37100,37050,37150,37000,3423
|
|
20230802,093600,15691872700,37050,37000,37050,36950,2494
|
|
20230802,093500,15599614050,36950,36950,36950,36900,7152
|
|
20230802,093400,15335558350,36900,36900,36950,36900,2562
|
|
20230802,093300,15240992900,36900,36900,36950,36900,1556
|
|
20230802,093200,15183540750,36950,36900,36950,36900,7832
|
|
20230802,093100,14894520600,36900,37000,37050,36900,10747
|
|
20230802,093000,14497263800,37000,37100,37150,37000,14330
|
|
20230802,092900,13966116500,37100,37050,37100,37050,8738
|
|
20230802,092800,13642214800,37100,37100,37100,37050,2679
|
|
20230802,092700,13542924050,37050,37200,37250,37000,13936
|
|
20230802,092600,13025963350,37250,37150,37250,37100,2164
|
|
20230802,092500,12945520950,37150,37100,37150,37100,4525
|
|
20230802,092400,12777503100,37150,37050,37150,37000,3587
|
|
20230802,092300,12644475350,37100,36950,37100,36950,5490
|
|
20230802,092200,12441286900,37000,37000,37050,36950,7577
|
|
20230802,092100,12161105900,37050,37050,37050,36950,8139
|
|
20230802,092000,11859967900,37100,37000,37100,37000,3186
|
|
20230802,091900,11741944800,37000,37150,37150,36950,21707
|
|
20230802,091800,10938420550,37100,37250,37250,37100,9794
|
|
20230802,091700,10574079750,37250,37100,37300,37050,7233
|
|
20230802,091600,10305166150,37100,36950,37100,36950,9952
|
|
20230802,091500,9936439500,36950,36800,37000,36750,6503
|
|
20230802,091400,9696841350,36800,36750,36900,36650,10203
|
|
20230802,091300,9321901750,36750,36900,36950,36700,20502
|
|
20230802,091200,8566823100,36950,36950,37000,36900,10374
|
|
20230802,091100,8183611700,36950,37000,37100,36950,14213
|
|
20230802,091000,7658145900,36900,37050,37100,36900,26086
|
|
20230802,090900,6693193300,37050,37050,37100,37050,11320
|
|
20230802,090800,6273653050,37050,37200,37200,37050,9574
|
|
20230802,090700,5918275000,37150,37300,37300,37100,11323
|
|
20230802,090600,5496660100,37300,37100,37300,37050,9743
|
|
20230802,090500,5134735400,37050,37100,37200,37050,13253
|
|
20230802,090400,4643112500,37100,37350,37400,37100,19492
|
|
20230802,090300,3917864950,37350,37250,37450,37200,8045
|
|
20230802,090200,3617342400,37350,37250,37450,37200,28218
|
|
20230802,090100,2565378550,37300,37300,37450,37250,18656
|
|
20230802,090000,1868635400,37350,37100,37350,37000,50155
|