718 lines
37 KiB
CSV
718 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,205500,1197203100,30550,30550,30550,30550,655
|
|
20230802,205400,1197203100,30550,30550,30550,30550,0
|
|
20230802,205300,1197203100,30550,30550,30550,30550,0
|
|
20230802,205200,1197203100,30550,30550,30550,30550,0
|
|
20230802,205100,1197203100,30550,30550,30550,30550,0
|
|
20230802,205000,1197203100,30550,30550,30550,30550,0
|
|
20230802,204900,1197203100,30550,30550,30550,30550,0
|
|
20230802,204800,1197203100,30550,30550,30550,30550,0
|
|
20230802,204700,1197203100,30550,30550,30550,30550,0
|
|
20230802,204600,1197203100,30550,30550,30550,30550,0
|
|
20230802,204500,1197203100,30550,30550,30550,30550,0
|
|
20230802,204400,1197203100,30550,30550,30550,30550,0
|
|
20230802,204300,1197203100,30550,30550,30550,30550,0
|
|
20230802,204200,1197203100,30550,30550,30550,30550,0
|
|
20230802,204100,1197203100,30550,30550,30550,30550,0
|
|
20230802,204000,1197203100,30550,30550,30550,30550,0
|
|
20230802,203900,1197203100,30550,30550,30550,30550,0
|
|
20230802,203800,1197203100,30550,30550,30550,30550,0
|
|
20230802,203700,1197203100,30550,30550,30550,30550,0
|
|
20230802,203600,1197203100,30550,30550,30550,30550,0
|
|
20230802,203500,1197203100,30550,30550,30550,30550,0
|
|
20230802,203400,1197203100,30550,30550,30550,30550,0
|
|
20230802,203300,1197203100,30550,30550,30550,30550,0
|
|
20230802,203200,1197203100,30550,30550,30550,30550,0
|
|
20230802,203100,1197203100,30550,30550,30550,30550,0
|
|
20230802,203000,1197203100,30550,30550,30550,30550,0
|
|
20230802,202900,1197203100,30550,30550,30550,30550,0
|
|
20230802,202800,1197203100,30550,30550,30550,30550,0
|
|
20230802,202700,1197203100,30550,30550,30550,30550,0
|
|
20230802,202600,1197203100,30550,30550,30550,30550,0
|
|
20230802,202500,1197203100,30550,30550,30550,30550,655
|
|
20230802,202400,1197203100,30550,30550,30550,30550,0
|
|
20230802,202300,1197203100,30550,30550,30550,30550,0
|
|
20230802,202200,1197203100,30550,30550,30550,30550,0
|
|
20230802,202100,1197203100,30550,30550,30550,30550,0
|
|
20230802,202000,1197203100,30550,30550,30550,30550,0
|
|
20230802,201900,1197203100,30550,30550,30550,30550,0
|
|
20230802,201800,1197203100,30550,30550,30550,30550,0
|
|
20230802,201700,1197203100,30550,30550,30550,30550,0
|
|
20230802,201600,1197203100,30550,30550,30550,30550,0
|
|
20230802,201500,1197203100,30550,30550,30550,30550,0
|
|
20230802,201400,1197203100,30550,30550,30550,30550,0
|
|
20230802,201300,1197203100,30550,30550,30550,30550,0
|
|
20230802,201200,1197203100,30550,30550,30550,30550,0
|
|
20230802,201100,1197203100,30550,30550,30550,30550,0
|
|
20230802,201000,1197203100,30550,30550,30550,30550,0
|
|
20230802,200900,1197203100,30550,30550,30550,30550,0
|
|
20230802,200800,1197203100,30550,30550,30550,30550,0
|
|
20230802,200700,1197203100,30550,30550,30550,30550,0
|
|
20230802,200600,1197203100,30550,30550,30550,30550,0
|
|
20230802,200500,1197203100,30550,30550,30550,30550,0
|
|
20230802,200400,1197203100,30550,30550,30550,30550,0
|
|
20230802,200300,1197203100,30550,30550,30550,30550,0
|
|
20230802,200200,1197203100,30550,30550,30550,30550,0
|
|
20230802,200100,1197203100,30550,30550,30550,30550,0
|
|
20230802,200000,1197203100,30550,30550,30550,30550,0
|
|
20230802,195900,1197203100,30550,30550,30550,30550,0
|
|
20230802,195800,1197203100,30550,30550,30550,30550,0
|
|
20230802,195700,1197203100,30550,30550,30550,30550,0
|
|
20230802,195600,1197203100,30550,30550,30550,30550,0
|
|
20230802,195500,1197203100,30550,30550,30550,30550,655
|
|
20230802,195400,1197203100,30550,30550,30550,30550,0
|
|
20230802,195300,1197203100,30550,30550,30550,30550,0
|
|
20230802,195200,1197203100,30550,30550,30550,30550,0
|
|
20230802,195100,1197203100,30550,30550,30550,30550,0
|
|
20230802,195000,1197203100,30550,30550,30550,30550,0
|
|
20230802,194900,1197203100,30550,30550,30550,30550,0
|
|
20230802,194800,1197203100,30550,30550,30550,30550,0
|
|
20230802,194700,1197203100,30550,30550,30550,30550,0
|
|
20230802,194600,1197203100,30550,30550,30550,30550,0
|
|
20230802,194500,1197203100,30550,30550,30550,30550,0
|
|
20230802,194400,1197203100,30550,30550,30550,30550,0
|
|
20230802,194300,1197203100,30550,30550,30550,30550,0
|
|
20230802,194200,1197203100,30550,30550,30550,30550,0
|
|
20230802,194100,1197203100,30550,30550,30550,30550,0
|
|
20230802,194000,1197203100,30550,30550,30550,30550,0
|
|
20230802,193900,1197203100,30550,30550,30550,30550,0
|
|
20230802,193800,1197203100,30550,30550,30550,30550,0
|
|
20230802,193700,1197203100,30550,30550,30550,30550,0
|
|
20230802,193600,1197203100,30550,30550,30550,30550,0
|
|
20230802,193500,1197203100,30550,30550,30550,30550,0
|
|
20230802,193400,1197203100,30550,30550,30550,30550,0
|
|
20230802,193300,1197203100,30550,30550,30550,30550,0
|
|
20230802,193200,1197203100,30550,30550,30550,30550,0
|
|
20230802,193100,1197203100,30550,30550,30550,30550,0
|
|
20230802,193000,1197203100,30550,30550,30550,30550,0
|
|
20230802,192900,1197203100,30550,30550,30550,30550,0
|
|
20230802,192800,1197203100,30550,30550,30550,30550,0
|
|
20230802,192700,1197203100,30550,30550,30550,30550,0
|
|
20230802,192600,1197203100,30550,30550,30550,30550,0
|
|
20230802,192500,1197203100,30550,30550,30550,30550,655
|
|
20230802,192400,1197203100,30550,30550,30550,30550,0
|
|
20230802,192300,1197203100,30550,30550,30550,30550,0
|
|
20230802,192200,1197203100,30550,30550,30550,30550,0
|
|
20230802,192100,1197203100,30550,30550,30550,30550,0
|
|
20230802,192000,1197203100,30550,30550,30550,30550,0
|
|
20230802,191900,1197203100,30550,30550,30550,30550,0
|
|
20230802,191800,1197203100,30550,30550,30550,30550,0
|
|
20230802,191700,1197203100,30550,30550,30550,30550,0
|
|
20230802,191600,1197203100,30550,30550,30550,30550,0
|
|
20230802,191500,1197203100,30550,30550,30550,30550,0
|
|
20230802,191400,1197203100,30550,30550,30550,30550,0
|
|
20230802,191300,1197203100,30550,30550,30550,30550,0
|
|
20230802,191200,1197203100,30550,30550,30550,30550,0
|
|
20230802,191100,1197203100,30550,30550,30550,30550,0
|
|
20230802,191000,1197203100,30550,30550,30550,30550,0
|
|
20230802,190900,1197203100,30550,30550,30550,30550,0
|
|
20230802,190800,1197203100,30550,30550,30550,30550,0
|
|
20230802,190700,1197203100,30550,30550,30550,30550,0
|
|
20230802,190600,1197203100,30550,30550,30550,30550,0
|
|
20230802,190500,1197203100,30550,30550,30550,30550,0
|
|
20230802,190400,1197203100,30550,30550,30550,30550,0
|
|
20230802,190300,1197203100,30550,30550,30550,30550,0
|
|
20230802,190200,1197203100,30550,30550,30550,30550,0
|
|
20230802,190100,1197203100,30550,30550,30550,30550,0
|
|
20230802,190000,1197203100,30550,30550,30550,30550,0
|
|
20230802,185900,1197203100,30550,30550,30550,30550,0
|
|
20230802,185800,1197203100,30550,30550,30550,30550,0
|
|
20230802,185700,1197203100,30550,30550,30550,30550,0
|
|
20230802,185600,1197203100,30550,30550,30550,30550,0
|
|
20230802,185500,1197203100,30550,30550,30550,30550,655
|
|
20230802,185400,1197203100,30550,30550,30550,30550,0
|
|
20230802,185300,1197203100,30550,30550,30550,30550,0
|
|
20230802,185200,1197203100,30550,30550,30550,30550,0
|
|
20230802,185100,1197203100,30550,30550,30550,30550,0
|
|
20230802,185000,1197203100,30550,30550,30550,30550,0
|
|
20230802,184900,1197203100,30550,30550,30550,30550,0
|
|
20230802,184800,1197203100,30550,30550,30550,30550,0
|
|
20230802,184700,1197203100,30550,30550,30550,30550,0
|
|
20230802,184600,1197203100,30550,30550,30550,30550,0
|
|
20230802,184500,1197203100,30550,30550,30550,30550,0
|
|
20230802,184400,1197203100,30550,30550,30550,30550,0
|
|
20230802,184300,1197203100,30550,30550,30550,30550,0
|
|
20230802,184200,1197203100,30550,30550,30550,30550,0
|
|
20230802,184100,1197203100,30550,30550,30550,30550,0
|
|
20230802,184000,1197203100,30550,30550,30550,30550,0
|
|
20230802,183900,1197203100,30550,30550,30550,30550,0
|
|
20230802,183800,1197203100,30550,30550,30550,30550,0
|
|
20230802,183700,1197203100,30550,30550,30550,30550,0
|
|
20230802,183600,1197203100,30550,30550,30550,30550,0
|
|
20230802,183500,1197203100,30550,30550,30550,30550,0
|
|
20230802,183400,1197203100,30550,30550,30550,30550,0
|
|
20230802,183300,1197203100,30550,30550,30550,30550,0
|
|
20230802,183200,1197203100,30550,30550,30550,30550,0
|
|
20230802,183100,1197203100,30550,30550,30550,30550,0
|
|
20230802,183000,1197203100,30550,30550,30550,30550,0
|
|
20230802,182900,1197203100,30550,30550,30550,30550,0
|
|
20230802,182800,1197203100,30550,30550,30550,30550,0
|
|
20230802,182700,1197203100,30550,30550,30550,30550,0
|
|
20230802,182600,1197203100,30550,30550,30550,30550,0
|
|
20230802,182500,1197203100,30550,30550,30550,30550,655
|
|
20230802,182400,1197203100,30550,30550,30550,30550,0
|
|
20230802,182300,1197203100,30550,30550,30550,30550,0
|
|
20230802,182200,1197203100,30550,30550,30550,30550,0
|
|
20230802,182100,1197203100,30550,30550,30550,30550,0
|
|
20230802,182000,1197203100,30550,30550,30550,30550,0
|
|
20230802,181900,1197203100,30550,30550,30550,30550,0
|
|
20230802,181800,1197203100,30550,30550,30550,30550,0
|
|
20230802,181700,1197203100,30550,30550,30550,30550,0
|
|
20230802,181600,1197203100,30550,30550,30550,30550,0
|
|
20230802,181500,1197203100,30550,30550,30550,30550,0
|
|
20230802,181400,1197203100,30550,30550,30550,30550,0
|
|
20230802,181300,1197203100,30550,30550,30550,30550,0
|
|
20230802,181200,1197203100,30550,30550,30550,30550,0
|
|
20230802,181100,1197203100,30550,30550,30550,30550,0
|
|
20230802,181000,1197203100,30550,30550,30550,30550,0
|
|
20230802,180900,1197203100,30550,30550,30550,30550,0
|
|
20230802,180800,1197203100,30550,30550,30550,30550,0
|
|
20230802,180700,1197203100,30550,30550,30550,30550,0
|
|
20230802,180600,1197203100,30550,30550,30550,30550,0
|
|
20230802,180500,1197203100,30550,30550,30550,30550,0
|
|
20230802,180400,1197203100,30550,30550,30550,30550,0
|
|
20230802,180300,1197203100,30550,30550,30550,30550,0
|
|
20230802,180200,1197203100,30550,30550,30550,30550,0
|
|
20230802,180100,1197203100,30550,30550,30550,30550,0
|
|
20230802,180000,1197203100,30550,30550,30550,30550,0
|
|
20230802,175900,1197203100,30550,30550,30550,30550,0
|
|
20230802,175800,1197203100,30550,30550,30550,30550,0
|
|
20230802,175700,1197203100,30550,30550,30550,30550,0
|
|
20230802,175600,1197203100,30550,30550,30550,30550,0
|
|
20230802,175500,1197203100,30550,30550,30550,30550,655
|
|
20230802,175400,1197203100,30550,30550,30550,30550,0
|
|
20230802,175300,1197203100,30550,30550,30550,30550,0
|
|
20230802,175200,1197203100,30550,30550,30550,30550,0
|
|
20230802,175100,1197203100,30550,30550,30550,30550,0
|
|
20230802,175000,1197203100,30550,30550,30550,30550,0
|
|
20230802,174900,1197203100,30550,30550,30550,30550,0
|
|
20230802,174800,1197203100,30550,30550,30550,30550,0
|
|
20230802,174700,1197203100,30550,30550,30550,30550,0
|
|
20230802,174600,1197203100,30550,30550,30550,30550,0
|
|
20230802,174500,1197203100,30550,30550,30550,30550,0
|
|
20230802,174400,1197203100,30550,30550,30550,30550,0
|
|
20230802,174300,1197203100,30550,30550,30550,30550,0
|
|
20230802,174200,1197203100,30550,30550,30550,30550,0
|
|
20230802,174100,1197203100,30550,30550,30550,30550,0
|
|
20230802,174000,1197203100,30550,30550,30550,30550,0
|
|
20230802,173900,1197203100,30550,30550,30550,30550,0
|
|
20230802,173800,1197203100,30550,30550,30550,30550,0
|
|
20230802,173700,1197203100,30550,30550,30550,30550,0
|
|
20230802,173600,1197203100,30550,30550,30550,30550,0
|
|
20230802,173500,1197203100,30550,30550,30550,30550,0
|
|
20230802,173400,1197203100,30550,30550,30550,30550,0
|
|
20230802,173300,1197203100,30550,30550,30550,30550,0
|
|
20230802,173200,1197203100,30550,30550,30550,30550,0
|
|
20230802,173100,1197203100,30550,30550,30550,30550,0
|
|
20230802,173000,1197203100,30550,30550,30550,30550,0
|
|
20230802,172900,1197203100,30550,30550,30550,30550,0
|
|
20230802,172800,1197203100,30550,30550,30550,30550,0
|
|
20230802,172700,1197203100,30550,30550,30550,30550,0
|
|
20230802,172600,1197203100,30550,30550,30550,30550,0
|
|
20230802,172500,1197203100,30550,30550,30550,30550,655
|
|
20230802,172400,1197203100,30550,30550,30550,30550,0
|
|
20230802,172300,1197203100,30550,30550,30550,30550,0
|
|
20230802,172200,1197203100,30550,30550,30550,30550,0
|
|
20230802,172100,1197203100,30550,30550,30550,30550,0
|
|
20230802,172000,1197203100,30550,30550,30550,30550,0
|
|
20230802,171900,1197203100,30550,30550,30550,30550,0
|
|
20230802,171800,1197203100,30550,30550,30550,30550,0
|
|
20230802,171700,1197203100,30550,30550,30550,30550,0
|
|
20230802,171600,1197203100,30550,30550,30550,30550,0
|
|
20230802,171500,1197203100,30550,30550,30550,30550,0
|
|
20230802,171400,1197203100,30550,30550,30550,30550,0
|
|
20230802,171300,1197203100,30550,30550,30550,30550,0
|
|
20230802,171200,1197203100,30550,30550,30550,30550,0
|
|
20230802,171100,1197203100,30550,30550,30550,30550,0
|
|
20230802,171000,1197203100,30550,30550,30550,30550,0
|
|
20230802,170900,1197203100,30550,30550,30550,30550,0
|
|
20230802,170800,1197203100,30550,30550,30550,30550,0
|
|
20230802,170700,1197203100,30550,30550,30550,30550,0
|
|
20230802,170600,1197203100,30550,30550,30550,30550,0
|
|
20230802,170500,1197203100,30550,30550,30550,30550,0
|
|
20230802,170400,1197203100,30550,30550,30550,30550,0
|
|
20230802,170300,1197203100,30550,30550,30550,30550,0
|
|
20230802,170200,1197203100,30550,30550,30550,30550,0
|
|
20230802,170100,1197203100,30550,30550,30550,30550,0
|
|
20230802,170000,1197203100,30550,30550,30550,30550,0
|
|
20230802,165900,1197203100,30550,30550,30550,30550,0
|
|
20230802,165800,1197203100,30550,30550,30550,30550,0
|
|
20230802,165700,1197203100,30550,30550,30550,30550,0
|
|
20230802,165600,1197203100,30550,30550,30550,30550,0
|
|
20230802,165500,1197203100,30550,30550,30550,30550,655
|
|
20230802,165400,1197203100,30550,30550,30550,30550,0
|
|
20230802,165300,1197203100,30550,30550,30550,30550,0
|
|
20230802,165200,1197203100,30550,30550,30550,30550,0
|
|
20230802,165100,1197203100,30550,30550,30550,30550,0
|
|
20230802,165000,1197203100,30550,30550,30550,30550,0
|
|
20230802,164900,1197203100,30550,30550,30550,30550,0
|
|
20230802,164800,1197203100,30550,30550,30550,30550,0
|
|
20230802,164700,1197203100,30550,30550,30550,30550,0
|
|
20230802,164600,1197203100,30550,30550,30550,30550,0
|
|
20230802,164500,1197203100,30550,30550,30550,30550,0
|
|
20230802,164400,1197203100,30550,30550,30550,30550,0
|
|
20230802,164300,1197203100,30550,30550,30550,30550,0
|
|
20230802,164200,1197203100,30550,30550,30550,30550,0
|
|
20230802,164100,1197203100,30550,30550,30550,30550,0
|
|
20230802,164000,1197203100,30550,30550,30550,30550,0
|
|
20230802,163900,1197203100,30550,30550,30550,30550,0
|
|
20230802,163800,1197203100,30550,30550,30550,30550,0
|
|
20230802,163700,1197203100,30550,30550,30550,30550,0
|
|
20230802,163600,1197203100,30550,30550,30550,30550,0
|
|
20230802,163500,1197203100,30550,30550,30550,30550,0
|
|
20230802,163400,1197203100,30550,30550,30550,30550,0
|
|
20230802,163300,1197203100,30550,30550,30550,30550,0
|
|
20230802,163200,1197203100,30550,30550,30550,30550,0
|
|
20230802,163100,1197203100,30550,30550,30550,30550,0
|
|
20230802,163000,1197203100,30550,30550,30550,30550,0
|
|
20230802,162900,1197203100,30550,30550,30550,30550,0
|
|
20230802,162800,1197203100,30550,30550,30550,30550,0
|
|
20230802,162700,1197203100,30550,30550,30550,30550,0
|
|
20230802,162600,1197203100,30550,30550,30550,30550,0
|
|
20230802,162500,1197203100,30550,30550,30550,30550,655
|
|
20230802,162400,1197203100,30550,30550,30550,30550,0
|
|
20230802,162300,1197203100,30550,30550,30550,30550,0
|
|
20230802,162200,1197203100,30550,30550,30550,30550,0
|
|
20230802,162100,1197203100,30550,30550,30550,30550,0
|
|
20230802,162000,1197203100,30550,30550,30550,30550,0
|
|
20230802,161900,1197203100,30550,30550,30550,30550,0
|
|
20230802,161800,1197203100,30550,30550,30550,30550,0
|
|
20230802,161700,1197203100,30550,30550,30550,30550,0
|
|
20230802,161600,1197203100,30550,30550,30550,30550,0
|
|
20230802,161500,1197203100,30550,30550,30550,30550,0
|
|
20230802,161400,1197203100,30550,30550,30550,30550,0
|
|
20230802,161300,1197203100,30550,30550,30550,30550,0
|
|
20230802,161200,1197203100,30550,30550,30550,30550,0
|
|
20230802,161100,1197203100,30550,30550,30550,30550,0
|
|
20230802,161000,1197203100,30550,30550,30550,30550,0
|
|
20230802,160900,1197203100,30550,30550,30550,30550,0
|
|
20230802,160800,1197203100,30550,30550,30550,30550,0
|
|
20230802,160700,1197203100,30550,30550,30550,30550,0
|
|
20230802,160600,1197203100,30550,30550,30550,30550,0
|
|
20230802,160500,1197203100,30550,30550,30550,30550,0
|
|
20230802,160400,1197203100,30550,30550,30550,30550,0
|
|
20230802,160300,1197203100,30550,30550,30550,30550,0
|
|
20230802,160200,1197203100,30550,30550,30550,30550,0
|
|
20230802,160100,1197203100,30550,30550,30550,30550,0
|
|
20230802,160000,1197203100,30550,30550,30550,30550,0
|
|
20230802,155900,1197203100,30550,30550,30550,30550,0
|
|
20230802,155800,1197203100,30550,30550,30550,30550,0
|
|
20230802,155700,1197203100,30550,30550,30550,30550,0
|
|
20230802,155600,1197203100,30550,30550,30550,30550,0
|
|
20230802,155500,1197203100,30550,30550,30550,30550,655
|
|
20230802,155400,1197203100,30550,30550,30550,30550,0
|
|
20230802,155300,1197203100,30550,30550,30550,30550,0
|
|
20230802,155200,1197203100,30550,30550,30550,30550,0
|
|
20230802,155100,1197203100,30550,30550,30550,30550,0
|
|
20230802,155000,1197203100,30550,30550,30550,30550,0
|
|
20230802,154900,1197203100,30550,30550,30550,30550,0
|
|
20230802,154800,1197203100,30550,30550,30550,30550,0
|
|
20230802,154700,1197203100,30550,30550,30550,30550,0
|
|
20230802,154600,1197203100,30550,30550,30550,30550,0
|
|
20230802,154500,1197203100,30550,30550,30550,30550,0
|
|
20230802,154400,1197203100,30550,30550,30550,30550,0
|
|
20230802,154300,1197203100,30550,30550,30550,30550,0
|
|
20230802,154200,1197203100,30550,30550,30550,30550,0
|
|
20230802,154100,1197203100,30550,30550,30550,30550,0
|
|
20230802,154000,1197203100,30550,30550,30550,30550,0
|
|
20230802,153900,1197203100,30550,30550,30550,30550,0
|
|
20230802,153800,1197203100,30550,30550,30550,30550,0
|
|
20230802,153700,1197203100,30550,30550,30550,30550,0
|
|
20230802,153600,1197203100,30550,30550,30550,30550,0
|
|
20230802,153500,1197203100,30550,30550,30550,30550,0
|
|
20230802,153400,1197203100,30550,30550,30550,30550,0
|
|
20230802,153300,1197203100,30550,30550,30550,30550,0
|
|
20230802,153200,1197203100,30550,30550,30550,30550,0
|
|
20230802,153100,1197203100,30550,30550,30550,30550,0
|
|
20230802,153000,1197203100,30550,30550,30550,30550,655
|
|
20230802,152900,1177192850,30500,30500,30500,30500,0
|
|
20230802,152800,1177192850,30500,30500,30500,30500,0
|
|
20230802,152700,1177192850,30500,30500,30500,30500,0
|
|
20230802,152600,1177192850,30500,30500,30500,30500,0
|
|
20230802,152500,1177192850,30500,30500,30500,30500,0
|
|
20230802,152400,1177192850,30500,30500,30500,30500,0
|
|
20230802,152300,1177192850,30500,30500,30500,30500,0
|
|
20230802,152200,1177192850,30500,30500,30500,30500,0
|
|
20230802,152100,1177192850,30500,30500,30500,30500,0
|
|
20230802,152000,1177192850,30500,30500,30500,30500,0
|
|
20230802,151900,1177192850,30500,30450,30500,30350,11
|
|
20230802,151800,1176858350,30450,30400,30450,30350,294
|
|
20230802,151700,1167933700,30400,30400,30400,30400,175
|
|
20230802,151600,1162613700,30400,30350,30400,30350,189
|
|
20230802,151500,1156868250,30250,30250,30250,30250,33
|
|
20230802,151400,1155870000,30300,30300,30300,30300,10
|
|
20230802,151300,1155567000,30300,30300,30300,30300,1
|
|
20230802,151200,1155536700,30300,30300,30300,30300,0
|
|
20230802,151100,1155536700,30300,30300,30300,30300,107
|
|
20230802,151000,1152294600,30300,30300,30300,30300,7
|
|
20230802,150900,1152082500,30300,30300,30300,30300,1
|
|
20230802,150800,1152052200,30250,30350,30350,30250,200
|
|
20230802,150700,1145996650,30300,30400,30400,30300,335
|
|
20230802,150600,1135823200,30350,30550,30550,30350,102
|
|
20230802,150500,1132719350,30550,30400,30550,30400,131
|
|
20230802,150400,1128725300,30350,30350,30350,30350,0
|
|
20230802,150300,1128725300,30350,30550,30550,30350,529
|
|
20230802,150200,1112618850,30550,30550,30550,30550,0
|
|
20230802,150100,1112618850,30550,30550,30550,30550,115
|
|
20230802,150000,1109105600,30550,30600,30600,30550,2
|
|
20230802,145900,1109044450,30600,30600,30600,30600,51
|
|
20230802,145800,1107483850,30650,30650,30650,30650,46
|
|
20230802,145700,1106073950,30600,30600,30600,30600,30
|
|
20230802,145600,1105155950,30650,30650,30650,30650,0
|
|
20230802,145500,1105155950,30650,30650,30650,30650,0
|
|
20230802,145400,1105155950,30650,30650,30650,30650,135
|
|
20230802,145300,1101018200,30650,30650,30650,30650,37
|
|
20230802,145200,1099884150,30650,30700,30750,30650,168
|
|
20230802,145100,1094720050,30750,30750,30750,30750,206
|
|
20230802,145000,1088385550,30800,30800,30800,30800,11
|
|
20230802,144900,1088046750,30850,30800,30850,30800,7
|
|
20230802,144800,1087831000,30750,30600,30750,30600,115
|
|
20230802,144700,1084307650,30600,30650,30750,30600,279
|
|
20230802,144600,1075746550,30650,30700,30750,30650,135
|
|
20230802,144500,1071601850,30700,30700,30700,30550,1358
|
|
20230802,144400,1030097900,30750,30900,30900,30750,82
|
|
20230802,144300,1027570400,30900,31000,31000,30900,274
|
|
20230802,144200,1019083500,31000,31000,31050,31000,111
|
|
20230802,144100,1015640700,31050,30850,31050,30850,602
|
|
20230802,144000,997042100,30850,30800,30850,30800,221
|
|
20230802,143900,990234750,30800,30800,30800,30800,80
|
|
20230802,143800,987770750,30800,30950,30950,30800,125
|
|
20230802,143700,983911250,31050,31100,31100,31000,262
|
|
20230802,143600,975774250,31150,31150,31150,31100,76
|
|
20230802,143500,973408500,31150,31200,31200,31150,102
|
|
20230802,143400,970226850,31200,31200,31200,31200,59
|
|
20230802,143300,968386050,31200,31200,31200,31200,42
|
|
20230802,143200,967075650,31200,31150,31200,31150,75
|
|
20230802,143100,964737300,31150,31200,31200,31150,75
|
|
20230802,143000,962397700,31150,31200,31200,31150,131
|
|
20230802,142900,958311650,31200,31000,31200,30950,1482
|
|
20230802,142800,912351950,30950,31000,31000,30900,173
|
|
20230802,142700,906993600,31150,31150,31200,31000,490
|
|
20230802,142600,891774850,31150,31150,31200,31150,321
|
|
20230802,142500,881764550,31150,31000,31150,31000,2061
|
|
20230802,142400,817715100,30950,30900,31000,30900,341
|
|
20230802,142300,807148000,31000,30750,31000,30700,2152
|
|
20230802,142200,740785250,30750,30750,30750,30700,87
|
|
20230802,142100,738112250,30800,30650,30800,30650,260
|
|
20230802,142000,730132550,30650,30650,30650,30650,69
|
|
20230802,141900,728017700,30650,30650,30650,30600,107
|
|
20230802,141800,724738850,30650,30650,30650,30650,102
|
|
20230802,141700,721612550,30700,30750,30750,30700,71
|
|
20230802,141600,719431300,30750,30500,30750,30500,2365
|
|
20230802,141500,647259000,30500,30450,30500,30450,121
|
|
20230802,141400,643571650,30450,30450,30450,30450,93
|
|
20230802,141300,640739800,30450,30450,30500,30150,319
|
|
20230802,141200,631029500,30450,30300,30450,30250,35
|
|
20230802,141100,629969400,30500,30600,30600,30500,163
|
|
20230802,141000,624995700,30550,30600,30600,30500,50
|
|
20230802,140900,623468800,30600,30650,30650,30500,727
|
|
20230802,140800,601290100,30650,30600,30750,30550,52
|
|
20230802,140700,599698700,30600,30450,30600,30450,134
|
|
20230802,140600,595607650,30450,30450,30500,30350,71
|
|
20230802,140500,593450900,30450,30000,30550,30000,1031
|
|
20230802,140400,562185150,30000,29900,30250,29900,72
|
|
20230802,140300,560011150,29900,30050,30950,29800,4876
|
|
20230802,140200,411402650,30000,30000,30000,30000,0
|
|
20230802,140100,411402650,30000,30000,30000,30000,0
|
|
20230802,140000,411402650,30000,30000,30000,30000,0
|
|
20230802,135900,411402650,30000,30000,30000,30000,5
|
|
20230802,135800,411252650,30050,29950,30050,29950,18
|
|
20230802,135700,410712200,29650,29650,29650,29650,1
|
|
20230802,135600,410682550,29750,29750,29750,29750,0
|
|
20230802,135500,410682550,29750,29750,29750,29750,3
|
|
20230802,135400,410593300,29750,29750,29750,29750,14
|
|
20230802,135300,410176800,29550,29550,29550,29550,0
|
|
20230802,135200,410176800,29550,29700,29700,29550,60
|
|
20230802,135100,408401550,29700,29700,29700,29700,0
|
|
20230802,135000,408401550,29700,29700,29700,29700,12
|
|
20230802,134900,408045150,29750,29750,29750,29750,0
|
|
20230802,134800,408045150,29750,29750,29750,29750,0
|
|
20230802,134700,408045150,29750,29750,29750,29750,0
|
|
20230802,134600,408045150,29750,29750,29750,29750,0
|
|
20230802,134500,408045150,29750,29900,29900,29700,770
|
|
20230802,134400,385081150,29900,29900,29900,29900,21
|
|
20230802,134300,384453250,29900,29900,29900,29900,0
|
|
20230802,134200,384453250,29900,29900,29900,29900,0
|
|
20230802,134100,384453250,29900,29900,29900,29900,1
|
|
20230802,134000,384423350,29900,29900,29900,29900,1
|
|
20230802,133900,384393450,29900,29900,29900,29900,32
|
|
20230802,133800,383436650,29900,29900,29900,29900,0
|
|
20230802,133700,383436650,29900,29900,29900,29900,12
|
|
20230802,133600,383077850,29900,29900,29900,29900,0
|
|
20230802,133500,383077850,29900,29900,29900,29900,0
|
|
20230802,133400,383077850,29900,29900,29900,29900,0
|
|
20230802,133300,383077850,29900,29950,29950,29900,25
|
|
20230802,133200,382329850,29950,29950,29950,29950,0
|
|
20230802,133100,382329850,29950,29950,29950,29950,0
|
|
20230802,133000,382329850,29950,29950,29950,29950,1
|
|
20230802,132900,382299900,29900,29900,29900,29900,30
|
|
20230802,132800,381402900,29900,29900,29900,29900,40
|
|
20230802,132700,380206900,29950,29950,29950,29950,266
|
|
20230802,132600,372240200,29950,29950,29950,29950,17
|
|
20230802,132500,371731050,30000,30000,30000,30000,0
|
|
20230802,132400,371731050,30000,30000,30000,30000,0
|
|
20230802,132300,371731050,30000,30000,30000,30000,5
|
|
20230802,132200,371581050,30100,30100,30100,30100,0
|
|
20230802,132100,371581050,30100,30100,30100,30100,0
|
|
20230802,132000,371581050,30100,30100,30100,30100,0
|
|
20230802,131900,371581050,30100,30100,30100,30100,1
|
|
20230802,131800,371550950,30000,30000,30000,30000,0
|
|
20230802,131700,371550950,30000,30000,30000,30000,170
|
|
20230802,131600,366450950,30050,30050,30050,30050,0
|
|
20230802,131500,366450950,30050,30100,30100,30050,15
|
|
20230802,131400,366000150,30050,30050,30050,30050,0
|
|
20230802,131300,366000150,30050,30050,30050,30050,0
|
|
20230802,131200,366000150,30050,30050,30050,30050,2
|
|
20230802,131100,365940050,30000,30000,30000,30000,0
|
|
20230802,131000,365940050,30000,30050,30050,30000,94
|
|
20230802,130900,363119900,30050,30050,30050,30050,36
|
|
20230802,130800,362038100,30050,30050,30050,30050,10
|
|
20230802,130700,361737600,30050,30050,30050,30050,0
|
|
20230802,130600,361737600,30050,30050,30050,30050,0
|
|
20230802,130500,361737600,30050,30050,30050,30050,4
|
|
20230802,130400,361617400,30050,30050,30050,30050,15
|
|
20230802,130300,361166650,30100,30100,30100,30100,73
|
|
20230802,130200,358969350,30200,30200,30200,30200,0
|
|
20230802,130100,358969350,30200,30200,30200,30200,0
|
|
20230802,130000,358969350,30200,30200,30200,30200,0
|
|
20230802,125900,358969350,30200,30200,30200,30200,0
|
|
20230802,125800,358969350,30200,30200,30200,30200,0
|
|
20230802,125700,358969350,30200,30200,30200,30200,0
|
|
20230802,125600,358969350,30200,30200,30200,30200,0
|
|
20230802,125500,358969350,30200,30200,30200,30200,0
|
|
20230802,125400,358969350,30200,30200,30200,30200,0
|
|
20230802,125300,358969350,30200,30200,30200,30200,0
|
|
20230802,125200,358969350,30200,30200,30200,30200,44
|
|
20230802,125100,357640550,30200,30200,30200,30200,0
|
|
20230802,125000,357640550,30200,30200,30200,30200,123
|
|
20230802,124900,353925950,30200,30200,30200,30200,0
|
|
20230802,124800,353925950,30200,30200,30200,30200,0
|
|
20230802,124700,353925950,30200,30200,30200,30200,3
|
|
20230802,124600,353835350,30200,30200,30200,30200,0
|
|
20230802,124500,353835350,30200,30200,30200,30200,4
|
|
20230802,124400,353714550,30150,30150,30150,30150,20
|
|
20230802,124300,353111550,30150,30150,30150,30150,0
|
|
20230802,124200,353111550,30150,30150,30150,30150,0
|
|
20230802,124100,353111550,30150,30150,30150,30150,10
|
|
20230802,124000,352810050,30150,30150,30150,30150,0
|
|
20230802,123900,352810050,30150,30150,30150,30150,0
|
|
20230802,123800,352810050,30150,30150,30150,30150,0
|
|
20230802,123700,352810050,30150,30100,30150,30100,7
|
|
20230802,123600,352599300,30100,30100,30100,30100,20
|
|
20230802,123500,351997300,30100,30100,30100,30100,5
|
|
20230802,123400,351846800,30100,30100,30100,30100,0
|
|
20230802,123300,351846800,30100,30100,30100,30100,9
|
|
20230802,123200,351575900,30100,30100,30100,30100,0
|
|
20230802,123100,351575900,30100,30100,30100,30100,0
|
|
20230802,123000,351575900,30100,30100,30100,30100,3
|
|
20230802,122900,351485600,30100,30100,30100,30100,0
|
|
20230802,122800,351485600,30100,30100,30100,30100,1
|
|
20230802,122700,351455500,30100,30100,30100,30100,0
|
|
20230802,122600,351455500,30100,30100,30100,30100,0
|
|
20230802,122500,351455500,30100,30100,30100,30100,0
|
|
20230802,122400,351455500,30100,30100,30100,30100,0
|
|
20230802,122300,351455500,30100,30100,30100,30100,0
|
|
20230802,122200,351455500,30100,30100,30100,30100,0
|
|
20230802,122100,351455500,30100,30100,30100,30100,2
|
|
20230802,122000,351395300,30250,30250,30250,30250,0
|
|
20230802,121900,351395300,30250,30250,30250,30250,0
|
|
20230802,121800,351395300,30250,30250,30250,30250,0
|
|
20230802,121700,351395300,30250,30250,30250,30250,0
|
|
20230802,121600,351395300,30250,30250,30250,30250,0
|
|
20230802,121500,351395300,30250,30250,30250,30250,1
|
|
20230802,121400,351365050,30150,30100,30150,30000,2360
|
|
20230802,121300,280510050,30150,30150,30150,30150,0
|
|
20230802,121200,280510050,30150,30150,30150,30150,114
|
|
20230802,121100,277072950,30150,30150,30150,30150,0
|
|
20230802,121000,277072950,30150,30150,30150,30150,0
|
|
20230802,120900,277072950,30150,30150,30150,30150,0
|
|
20230802,120800,277072950,30150,30150,30150,30150,0
|
|
20230802,120700,277072950,30150,30150,30150,30150,17
|
|
20230802,120600,276560400,30150,30150,30150,30150,2
|
|
20230802,120500,276500100,30150,30150,30150,30150,15
|
|
20230802,120400,276047850,30200,30200,30200,30200,0
|
|
20230802,120300,276047850,30200,30200,30200,30200,0
|
|
20230802,120200,276047850,30200,30200,30200,30200,0
|
|
20230802,120100,276047850,30200,30200,30200,30200,0
|
|
20230802,120000,276047850,30200,30200,30200,30200,0
|
|
20230802,115900,276047850,30200,30200,30200,30200,0
|
|
20230802,115800,276047850,30200,30150,30200,30150,33
|
|
20230802,115700,275051300,30200,30200,30200,30200,0
|
|
20230802,115600,275051300,30200,30200,30200,30200,0
|
|
20230802,115500,275051300,30200,30200,30200,30200,1
|
|
20230802,115400,275021100,30200,30200,30200,30200,0
|
|
20230802,115300,275021100,30200,30200,30200,30200,0
|
|
20230802,115200,275021100,30200,30200,30200,30200,9
|
|
20230802,115100,274749300,30200,30200,30200,30200,150
|
|
20230802,115000,270219300,30200,30200,30200,30200,10
|
|
20230802,114900,269917300,30250,30250,30250,30250,0
|
|
20230802,114800,269917300,30250,30250,30250,30250,0
|
|
20230802,114700,269917300,30250,30200,30250,30200,6
|
|
20230802,114600,269736050,30200,30200,30200,30200,20
|
|
20230802,114500,269132050,30250,30250,30250,30250,1
|
|
20230802,114400,269101800,30200,30200,30200,30200,81
|
|
20230802,114300,266655600,30200,30200,30200,30200,575
|
|
20230802,114200,249290600,30250,30250,30250,30250,0
|
|
20230802,114100,249290600,30250,30250,30250,30250,0
|
|
20230802,114000,249290600,30250,30300,30300,30250,2
|
|
20230802,113900,249230050,30250,30250,30250,30250,0
|
|
20230802,113800,249230050,30250,30250,30250,30250,0
|
|
20230802,113700,249230050,30250,30250,30250,30250,0
|
|
20230802,113600,249230050,30250,30250,30250,30250,1
|
|
20230802,113500,249199800,30350,30350,30350,30350,0
|
|
20230802,113400,249199800,30350,30350,30350,30350,0
|
|
20230802,113300,249199800,30350,30350,30350,30350,0
|
|
20230802,113200,249199800,30350,30350,30350,30350,0
|
|
20230802,113100,249199800,30350,30350,30350,30350,0
|
|
20230802,113000,249199800,30350,30350,30350,30350,0
|
|
20230802,112900,249199800,30350,30350,30350,30350,1
|
|
20230802,112800,249169450,30300,30300,30300,30300,59
|
|
20230802,112700,247381750,30300,30300,30300,30300,25
|
|
20230802,112600,246624250,30250,30250,30250,30250,4
|
|
20230802,112500,246503250,30200,30200,30200,30200,0
|
|
20230802,112400,246503250,30200,30200,30200,30200,0
|
|
20230802,112300,246503250,30200,30200,30200,30200,12
|
|
20230802,112200,246140850,30300,30300,30300,30300,1
|
|
20230802,112100,246110550,30300,30300,30300,30300,0
|
|
20230802,112000,246110550,30300,30300,30300,30300,10
|
|
20230802,111900,245807550,30350,30350,30350,30350,0
|
|
20230802,111800,245807550,30350,30350,30350,30350,39
|
|
20230802,111700,244623900,30350,30350,30350,30350,1
|
|
20230802,111600,244593550,30550,30550,30550,30550,0
|
|
20230802,111500,244593550,30550,30550,30550,30550,1
|
|
20230802,111400,244563000,30550,30500,30550,30500,65
|
|
20230802,111300,242578450,30500,30500,30500,30500,23
|
|
20230802,111200,241876950,30400,30400,30400,30400,13
|
|
20230802,111100,241481750,30350,30350,30350,30350,0
|
|
20230802,111000,241481750,30350,30400,30400,30350,3
|
|
20230802,110900,241390650,30550,30550,30550,30550,1
|
|
20230802,110800,241360100,30550,30550,30550,30550,1
|
|
20230802,110700,241329550,30650,30650,30650,30650,0
|
|
20230802,110600,241329550,30650,30650,30650,30650,22
|
|
20230802,110500,240655250,30650,30650,30650,30650,2
|
|
20230802,110400,240593950,30700,30700,30700,30700,0
|
|
20230802,110300,240593950,30700,30650,30700,30650,70
|
|
20230802,110200,238447000,30650,30650,30650,30650,20
|
|
20230802,110100,237834000,30700,30700,30700,30700,0
|
|
20230802,110000,237834000,30700,30700,30700,30700,1
|
|
20230802,105900,237803300,30750,30150,30750,30150,1963
|
|
20230802,105800,177777000,30100,30100,30100,30100,0
|
|
20230802,105700,177777000,30100,30100,30100,30100,4
|
|
20230802,105600,177656600,30100,30100,30100,30100,0
|
|
20230802,105500,177656600,30100,30100,30100,30100,0
|
|
20230802,105400,177656600,30100,30100,30100,30100,0
|
|
20230802,105300,177656600,30100,30000,30100,30000,36
|
|
20230802,105200,176576500,30000,30000,30000,30000,0
|
|
20230802,105100,176576500,30000,30000,30000,30000,50
|
|
20230802,105000,175076500,30000,30000,30000,30000,0
|
|
20230802,104900,175076500,30000,30000,30000,30000,0
|
|
20230802,104800,175076500,30000,30000,30000,30000,82
|
|
20230802,104700,172616500,30000,30000,30000,30000,10
|
|
20230802,104600,172316500,30000,30000,30000,30000,8
|
|
20230802,104500,172076500,30000,30000,30000,30000,0
|
|
20230802,104400,172076500,30000,30000,30000,30000,1
|
|
20230802,104300,172046500,29950,29950,29950,29950,0
|
|
20230802,104200,172046500,29950,30050,30050,29950,661
|
|
20230802,104100,152234950,30200,30200,30200,30200,0
|
|
20230802,104000,152234950,30200,30200,30200,30200,0
|
|
20230802,103900,152234950,30200,30200,30200,30200,0
|
|
20230802,103800,152234950,30200,30200,30200,30200,0
|
|
20230802,103700,152234950,30200,30200,30200,30200,0
|
|
20230802,103600,152234950,30200,30200,30200,30200,0
|
|
20230802,103500,152234950,30200,30200,30200,30200,2
|
|
20230802,103400,152174550,30200,30200,30200,30200,0
|
|
20230802,103300,152174550,30200,30200,30200,30200,0
|
|
20230802,103200,152174550,30200,30200,30200,30200,0
|
|
20230802,103100,152174550,30200,30100,30200,30100,994
|
|
20230802,103000,122182600,30150,30150,30150,30150,2
|
|
20230802,102900,122122300,30150,30150,30150,30150,0
|
|
20230802,102800,122122300,30150,30150,30150,30150,0
|
|
20230802,102700,122122300,30150,30150,30150,30150,0
|
|
20230802,102600,122122300,30150,30150,30150,30150,0
|
|
20230802,102500,122122300,30150,30150,30150,30150,0
|
|
20230802,102400,122122300,30150,30200,30200,30150,2
|
|
20230802,102300,122061950,30150,30150,30150,30150,110
|
|
20230802,102200,118745450,30200,30200,30200,30200,0
|
|
20230802,102100,118745450,30200,30200,30200,30200,449
|
|
20230802,102000,105185650,30250,30250,30250,30250,0
|
|
20230802,101900,105185650,30250,30250,30250,30250,0
|
|
20230802,101800,105185650,30250,30250,30250,30250,1
|
|
20230802,101700,105155400,30250,30300,30300,30250,10
|
|
20230802,101600,104852500,30300,30300,30300,30300,22
|
|
20230802,101500,104185900,30300,30300,30300,30300,4
|
|
20230802,101400,104064700,30300,30300,30300,30300,0
|
|
20230802,101300,104064700,30300,30300,30300,30300,0
|
|
20230802,101200,104064700,30300,30200,30300,30200,28
|
|
20230802,101100,103217000,30350,30350,30350,30350,0
|
|
20230802,101000,103217000,30350,30350,30350,30350,0
|
|
20230802,100900,103217000,30350,30350,30350,30350,0
|
|
20230802,100800,103217000,30350,30350,30350,30350,0
|
|
20230802,100700,103217000,30350,30350,30350,30350,0
|
|
20230802,100600,103217000,30350,30350,30350,30350,9
|
|
20230802,100500,102943850,30350,30350,30350,30350,0
|
|
20230802,100400,102943850,30350,30350,30350,30350,7
|
|
20230802,100300,102731400,30350,30350,30350,30350,1
|
|
20230802,100200,102701050,30350,30350,30350,30350,0
|
|
20230802,100100,102701050,30350,30350,30350,30350,0
|
|
20230802,100000,102701050,30350,30350,30350,30350,4
|
|
20230802,095900,102579650,30350,30350,30350,30350,13
|
|
20230802,095800,102185100,30350,30350,30350,30350,24
|
|
20230802,095700,101456700,30350,30350,30350,30350,35
|
|
20230802,095600,100394450,30200,30200,30200,30200,11
|
|
20230802,095500,100062250,30200,30200,30200,30200,81
|
|
20230802,095400,97616050,30200,30200,30200,30200,0
|
|
20230802,095300,97616050,30200,30200,30200,30200,29
|
|
20230802,095200,96740250,30350,30350,30350,30350,0
|
|
20230802,095100,96740250,30350,30350,30350,30350,1
|
|
20230802,095000,96709900,30350,30200,30350,30200,9
|
|
20230802,094900,96437500,30200,30200,30200,30200,50
|
|
20230802,094800,94927500,30250,30250,30250,30250,20
|
|
20230802,094700,94322500,30300,30300,30300,30300,27
|
|
20230802,094600,93504400,30350,30350,30350,30350,19
|
|
20230802,094500,92927750,30350,30400,30400,30350,2
|
|
20230802,094400,92867000,30400,30400,30400,30400,0
|
|
20230802,094300,92867000,30400,30400,30400,30400,0
|
|
20230802,094200,92867000,30400,30400,30400,30400,0
|
|
20230802,094100,92867000,30400,30350,30400,30350,10
|
|
20230802,094000,92563450,30400,30300,30400,30300,704
|
|
20230802,093900,71162800,30350,30350,30350,30350,0
|
|
20230802,093800,71162800,30350,30200,30350,30200,16
|
|
20230802,093700,70678550,30200,30200,30200,30200,16
|
|
20230802,093600,70195350,30200,30200,30200,30200,25
|
|
20230802,093500,69440350,30250,30250,30250,30250,0
|
|
20230802,093400,69440350,30250,30250,30250,30250,10
|
|
20230802,093300,69137850,30250,30250,30250,30250,0
|
|
20230802,093200,69137850,30250,30250,30250,30200,51
|
|
20230802,093100,67596250,30250,30250,30250,30250,41
|
|
20230802,093000,66356000,30250,30250,30250,30250,0
|
|
20230802,092900,66356000,30250,30250,30250,30250,91
|
|
20230802,092800,63603250,30200,30200,30200,30200,1
|
|
20230802,092700,63573050,30350,30350,30350,30350,50
|
|
20230802,092600,62055550,30400,30250,30400,30200,31
|
|
20230802,092500,61118000,30200,30200,30200,30200,10
|
|
20230802,092400,60816000,30250,30250,30250,30250,12
|
|
20230802,092300,60453000,30250,30250,30250,30250,10
|
|
20230802,092200,60150500,30250,30250,30250,30250,0
|
|
20230802,092100,60150500,30250,30250,30250,30250,0
|
|
20230802,092000,60150500,30250,30250,30250,30250,0
|
|
20230802,091900,60150500,30250,30250,30250,30250,0
|
|
20230802,091800,60150500,30250,30250,30250,30250,24
|
|
20230802,091700,59424500,30250,30400,30400,30250,22
|
|
20230802,091600,58757850,30700,30700,30700,30700,1
|
|
20230802,091500,58727150,30750,30750,30750,30250,59
|
|
20230802,091400,56914950,30750,30250,30750,30250,628
|
|
20230802,091300,37671000,29900,30000,30500,29900,401
|
|
20230802,091200,25593350,30000,30000,30000,30000,221
|
|
20230802,091100,18963350,29850,29900,30000,29850,195
|
|
20230802,091000,13123850,29800,29650,29800,29650,126
|
|
20230802,090900,9377700,29500,29500,29500,29500,0
|
|
20230802,090800,9377700,29500,29500,29500,29500,48
|
|
20230802,090700,7961700,29150,29150,29150,29150,0
|
|
20230802,090600,7961700,29150,29350,29350,29150,156
|
|
20230802,090500,3397300,29350,29200,29350,29200,76
|
|
20230802,090400,1169250,29200,29200,29200,29200,0
|
|
20230802,090300,1169250,29200,29400,29400,29200,35
|
|
20230802,090200,146250,29000,29000,29000,29000,0
|
|
20230802,090100,146250,29000,29000,29000,29000,0
|
|
20230802,090000,146250,29000,29500,29500,29000,5
|