722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,205900,3711019500,23350,23350,23350,23350,2058
|
|
20230802,205800,3711019500,23350,23350,23350,23350,0
|
|
20230802,205700,3711019500,23350,23350,23350,23350,0
|
|
20230802,205600,3711019500,23350,23350,23350,23350,0
|
|
20230802,205500,3711019500,23350,23350,23350,23350,0
|
|
20230802,205400,3711019500,23350,23350,23350,23350,0
|
|
20230802,205300,3711019500,23350,23350,23350,23350,0
|
|
20230802,205200,3711019500,23350,23350,23350,23350,0
|
|
20230802,205100,3711019500,23350,23350,23350,23350,0
|
|
20230802,205000,3711019500,23350,23350,23350,23350,0
|
|
20230802,204900,3711019500,23350,23350,23350,23350,0
|
|
20230802,204800,3711019500,23350,23350,23350,23350,0
|
|
20230802,204700,3711019500,23350,23350,23350,23350,0
|
|
20230802,204600,3711019500,23350,23350,23350,23350,0
|
|
20230802,204500,3711019500,23350,23350,23350,23350,0
|
|
20230802,204400,3711019500,23350,23350,23350,23350,0
|
|
20230802,204300,3711019500,23350,23350,23350,23350,0
|
|
20230802,204200,3711019500,23350,23350,23350,23350,0
|
|
20230802,204100,3711019500,23350,23350,23350,23350,0
|
|
20230802,204000,3711019500,23350,23350,23350,23350,0
|
|
20230802,203900,3711019500,23350,23350,23350,23350,0
|
|
20230802,203800,3711019500,23350,23350,23350,23350,0
|
|
20230802,203700,3711019500,23350,23350,23350,23350,0
|
|
20230802,203600,3711019500,23350,23350,23350,23350,0
|
|
20230802,203500,3711019500,23350,23350,23350,23350,0
|
|
20230802,203400,3711019500,23350,23350,23350,23350,0
|
|
20230802,203300,3711019500,23350,23350,23350,23350,0
|
|
20230802,203200,3711019500,23350,23350,23350,23350,0
|
|
20230802,203100,3711019500,23350,23350,23350,23350,0
|
|
20230802,203000,3711019500,23350,23350,23350,23350,0
|
|
20230802,202900,3711019500,23350,23350,23350,23350,2058
|
|
20230802,202800,3711019500,23350,23350,23350,23350,0
|
|
20230802,202700,3711019500,23350,23350,23350,23350,0
|
|
20230802,202600,3711019500,23350,23350,23350,23350,0
|
|
20230802,202500,3711019500,23350,23350,23350,23350,0
|
|
20230802,202400,3711019500,23350,23350,23350,23350,0
|
|
20230802,202300,3711019500,23350,23350,23350,23350,0
|
|
20230802,202200,3711019500,23350,23350,23350,23350,0
|
|
20230802,202100,3711019500,23350,23350,23350,23350,0
|
|
20230802,202000,3711019500,23350,23350,23350,23350,0
|
|
20230802,201900,3711019500,23350,23350,23350,23350,0
|
|
20230802,201800,3711019500,23350,23350,23350,23350,0
|
|
20230802,201700,3711019500,23350,23350,23350,23350,0
|
|
20230802,201600,3711019500,23350,23350,23350,23350,0
|
|
20230802,201500,3711019500,23350,23350,23350,23350,0
|
|
20230802,201400,3711019500,23350,23350,23350,23350,0
|
|
20230802,201300,3711019500,23350,23350,23350,23350,0
|
|
20230802,201200,3711019500,23350,23350,23350,23350,0
|
|
20230802,201100,3711019500,23350,23350,23350,23350,0
|
|
20230802,201000,3711019500,23350,23350,23350,23350,0
|
|
20230802,200900,3711019500,23350,23350,23350,23350,0
|
|
20230802,200800,3711019500,23350,23350,23350,23350,0
|
|
20230802,200700,3711019500,23350,23350,23350,23350,0
|
|
20230802,200600,3711019500,23350,23350,23350,23350,0
|
|
20230802,200500,3711019500,23350,23350,23350,23350,0
|
|
20230802,200400,3711019500,23350,23350,23350,23350,0
|
|
20230802,200300,3711019500,23350,23350,23350,23350,0
|
|
20230802,200200,3711019500,23350,23350,23350,23350,0
|
|
20230802,200100,3711019500,23350,23350,23350,23350,0
|
|
20230802,200000,3711019500,23350,23350,23350,23350,0
|
|
20230802,195900,3711019500,23350,23350,23350,23350,2058
|
|
20230802,195800,3711019500,23350,23350,23350,23350,0
|
|
20230802,195700,3711019500,23350,23350,23350,23350,0
|
|
20230802,195600,3711019500,23350,23350,23350,23350,0
|
|
20230802,195500,3711019500,23350,23350,23350,23350,0
|
|
20230802,195400,3711019500,23350,23350,23350,23350,0
|
|
20230802,195300,3711019500,23350,23350,23350,23350,0
|
|
20230802,195200,3711019500,23350,23350,23350,23350,0
|
|
20230802,195100,3711019500,23350,23350,23350,23350,0
|
|
20230802,195000,3711019500,23350,23350,23350,23350,0
|
|
20230802,194900,3711019500,23350,23350,23350,23350,0
|
|
20230802,194800,3711019500,23350,23350,23350,23350,0
|
|
20230802,194700,3711019500,23350,23350,23350,23350,0
|
|
20230802,194600,3711019500,23350,23350,23350,23350,0
|
|
20230802,194500,3711019500,23350,23350,23350,23350,0
|
|
20230802,194400,3711019500,23350,23350,23350,23350,0
|
|
20230802,194300,3711019500,23350,23350,23350,23350,0
|
|
20230802,194200,3711019500,23350,23350,23350,23350,0
|
|
20230802,194100,3711019500,23350,23350,23350,23350,0
|
|
20230802,194000,3711019500,23350,23350,23350,23350,0
|
|
20230802,193900,3711019500,23350,23350,23350,23350,0
|
|
20230802,193800,3711019500,23350,23350,23350,23350,0
|
|
20230802,193700,3711019500,23350,23350,23350,23350,0
|
|
20230802,193600,3711019500,23350,23350,23350,23350,0
|
|
20230802,193500,3711019500,23350,23350,23350,23350,0
|
|
20230802,193400,3711019500,23350,23350,23350,23350,0
|
|
20230802,193300,3711019500,23350,23350,23350,23350,0
|
|
20230802,193200,3711019500,23350,23350,23350,23350,0
|
|
20230802,193100,3711019500,23350,23350,23350,23350,0
|
|
20230802,193000,3711019500,23350,23350,23350,23350,0
|
|
20230802,192900,3711019500,23350,23350,23350,23350,2058
|
|
20230802,192800,3711019500,23350,23350,23350,23350,0
|
|
20230802,192700,3711019500,23350,23350,23350,23350,0
|
|
20230802,192600,3711019500,23350,23350,23350,23350,0
|
|
20230802,192500,3711019500,23350,23350,23350,23350,0
|
|
20230802,192400,3711019500,23350,23350,23350,23350,0
|
|
20230802,192300,3711019500,23350,23350,23350,23350,0
|
|
20230802,192200,3711019500,23350,23350,23350,23350,0
|
|
20230802,192100,3711019500,23350,23350,23350,23350,0
|
|
20230802,192000,3711019500,23350,23350,23350,23350,0
|
|
20230802,191900,3711019500,23350,23350,23350,23350,0
|
|
20230802,191800,3711019500,23350,23350,23350,23350,0
|
|
20230802,191700,3711019500,23350,23350,23350,23350,0
|
|
20230802,191600,3711019500,23350,23350,23350,23350,0
|
|
20230802,191500,3711019500,23350,23350,23350,23350,0
|
|
20230802,191400,3711019500,23350,23350,23350,23350,0
|
|
20230802,191300,3711019500,23350,23350,23350,23350,0
|
|
20230802,191200,3711019500,23350,23350,23350,23350,0
|
|
20230802,191100,3711019500,23350,23350,23350,23350,0
|
|
20230802,191000,3711019500,23350,23350,23350,23350,0
|
|
20230802,190900,3711019500,23350,23350,23350,23350,0
|
|
20230802,190800,3711019500,23350,23350,23350,23350,0
|
|
20230802,190700,3711019500,23350,23350,23350,23350,0
|
|
20230802,190600,3711019500,23350,23350,23350,23350,0
|
|
20230802,190500,3711019500,23350,23350,23350,23350,0
|
|
20230802,190400,3711019500,23350,23350,23350,23350,0
|
|
20230802,190300,3711019500,23350,23350,23350,23350,0
|
|
20230802,190200,3711019500,23350,23350,23350,23350,0
|
|
20230802,190100,3711019500,23350,23350,23350,23350,0
|
|
20230802,190000,3711019500,23350,23350,23350,23350,0
|
|
20230802,185900,3711019500,23350,23350,23350,23350,2058
|
|
20230802,185800,3711019500,23350,23350,23350,23350,0
|
|
20230802,185700,3711019500,23350,23350,23350,23350,0
|
|
20230802,185600,3711019500,23350,23350,23350,23350,0
|
|
20230802,185500,3711019500,23350,23350,23350,23350,0
|
|
20230802,185400,3711019500,23350,23350,23350,23350,0
|
|
20230802,185300,3711019500,23350,23350,23350,23350,0
|
|
20230802,185200,3711019500,23350,23350,23350,23350,0
|
|
20230802,185100,3711019500,23350,23350,23350,23350,0
|
|
20230802,185000,3711019500,23350,23350,23350,23350,0
|
|
20230802,184900,3711019500,23350,23350,23350,23350,0
|
|
20230802,184800,3711019500,23350,23350,23350,23350,0
|
|
20230802,184700,3711019500,23350,23350,23350,23350,0
|
|
20230802,184600,3711019500,23350,23350,23350,23350,0
|
|
20230802,184500,3711019500,23350,23350,23350,23350,0
|
|
20230802,184400,3711019500,23350,23350,23350,23350,0
|
|
20230802,184300,3711019500,23350,23350,23350,23350,0
|
|
20230802,184200,3711019500,23350,23350,23350,23350,0
|
|
20230802,184100,3711019500,23350,23350,23350,23350,0
|
|
20230802,184000,3711019500,23350,23350,23350,23350,0
|
|
20230802,183900,3711019500,23350,23350,23350,23350,0
|
|
20230802,183800,3711019500,23350,23350,23350,23350,0
|
|
20230802,183700,3711019500,23350,23350,23350,23350,0
|
|
20230802,183600,3711019500,23350,23350,23350,23350,0
|
|
20230802,183500,3711019500,23350,23350,23350,23350,0
|
|
20230802,183400,3711019500,23350,23350,23350,23350,0
|
|
20230802,183300,3711019500,23350,23350,23350,23350,0
|
|
20230802,183200,3711019500,23350,23350,23350,23350,0
|
|
20230802,183100,3711019500,23350,23350,23350,23350,0
|
|
20230802,183000,3711019500,23350,23350,23350,23350,0
|
|
20230802,182900,3711019500,23350,23350,23350,23350,2058
|
|
20230802,182800,3711019500,23350,23350,23350,23350,0
|
|
20230802,182700,3711019500,23350,23350,23350,23350,0
|
|
20230802,182600,3711019500,23350,23350,23350,23350,0
|
|
20230802,182500,3711019500,23350,23350,23350,23350,0
|
|
20230802,182400,3711019500,23350,23350,23350,23350,0
|
|
20230802,182300,3711019500,23350,23350,23350,23350,0
|
|
20230802,182200,3711019500,23350,23350,23350,23350,0
|
|
20230802,182100,3711019500,23350,23350,23350,23350,0
|
|
20230802,182000,3711019500,23350,23350,23350,23350,0
|
|
20230802,181900,3711019500,23350,23350,23350,23350,0
|
|
20230802,181800,3711019500,23350,23350,23350,23350,0
|
|
20230802,181700,3711019500,23350,23350,23350,23350,0
|
|
20230802,181600,3711019500,23350,23350,23350,23350,0
|
|
20230802,181500,3711019500,23350,23350,23350,23350,0
|
|
20230802,181400,3711019500,23350,23350,23350,23350,0
|
|
20230802,181300,3711019500,23350,23350,23350,23350,0
|
|
20230802,181200,3711019500,23350,23350,23350,23350,0
|
|
20230802,181100,3711019500,23350,23350,23350,23350,0
|
|
20230802,181000,3711019500,23350,23350,23350,23350,0
|
|
20230802,180900,3711019500,23350,23350,23350,23350,0
|
|
20230802,180800,3711019500,23350,23350,23350,23350,0
|
|
20230802,180700,3711019500,23350,23350,23350,23350,0
|
|
20230802,180600,3711019500,23350,23350,23350,23350,0
|
|
20230802,180500,3711019500,23350,23350,23350,23350,0
|
|
20230802,180400,3711019500,23350,23350,23350,23350,0
|
|
20230802,180300,3711019500,23350,23350,23350,23350,0
|
|
20230802,180200,3711019500,23350,23350,23350,23350,0
|
|
20230802,180100,3711019500,23350,23350,23350,23350,0
|
|
20230802,180000,3711019500,23350,23350,23350,23350,0
|
|
20230802,175900,3711019500,23350,23350,23350,23350,2058
|
|
20230802,175800,3711019500,23350,23350,23350,23350,0
|
|
20230802,175700,3711019500,23350,23350,23350,23350,0
|
|
20230802,175600,3711019500,23350,23350,23350,23350,0
|
|
20230802,175500,3711019500,23350,23350,23350,23350,0
|
|
20230802,175400,3711019500,23350,23350,23350,23350,0
|
|
20230802,175300,3711019500,23350,23350,23350,23350,0
|
|
20230802,175200,3711019500,23350,23350,23350,23350,0
|
|
20230802,175100,3711019500,23350,23350,23350,23350,0
|
|
20230802,175000,3711019500,23350,23350,23350,23350,0
|
|
20230802,174900,3711019500,23350,23350,23350,23350,0
|
|
20230802,174800,3711019500,23350,23350,23350,23350,0
|
|
20230802,174700,3711019500,23350,23350,23350,23350,0
|
|
20230802,174600,3711019500,23350,23350,23350,23350,0
|
|
20230802,174500,3711019500,23350,23350,23350,23350,0
|
|
20230802,174400,3711019500,23350,23350,23350,23350,0
|
|
20230802,174300,3711019500,23350,23350,23350,23350,0
|
|
20230802,174200,3711019500,23350,23350,23350,23350,0
|
|
20230802,174100,3711019500,23350,23350,23350,23350,0
|
|
20230802,174000,3711019500,23350,23350,23350,23350,0
|
|
20230802,173900,3711019500,23350,23350,23350,23350,0
|
|
20230802,173800,3711019500,23350,23350,23350,23350,0
|
|
20230802,173700,3711019500,23350,23350,23350,23350,0
|
|
20230802,173600,3711019500,23350,23350,23350,23350,0
|
|
20230802,173500,3711019500,23350,23350,23350,23350,0
|
|
20230802,173400,3711019500,23350,23350,23350,23350,0
|
|
20230802,173300,3711019500,23350,23350,23350,23350,0
|
|
20230802,173200,3711019500,23350,23350,23350,23350,0
|
|
20230802,173100,3711019500,23350,23350,23350,23350,0
|
|
20230802,173000,3711019500,23350,23350,23350,23350,0
|
|
20230802,172900,3711019500,23350,23350,23350,23350,2058
|
|
20230802,172800,3711019500,23350,23350,23350,23350,0
|
|
20230802,172700,3711019500,23350,23350,23350,23350,0
|
|
20230802,172600,3711019500,23350,23350,23350,23350,0
|
|
20230802,172500,3711019500,23350,23350,23350,23350,0
|
|
20230802,172400,3711019500,23350,23350,23350,23350,0
|
|
20230802,172300,3711019500,23350,23350,23350,23350,0
|
|
20230802,172200,3711019500,23350,23350,23350,23350,0
|
|
20230802,172100,3711019500,23350,23350,23350,23350,0
|
|
20230802,172000,3711019500,23350,23350,23350,23350,0
|
|
20230802,171900,3711019500,23350,23350,23350,23350,0
|
|
20230802,171800,3711019500,23350,23350,23350,23350,0
|
|
20230802,171700,3711019500,23350,23350,23350,23350,0
|
|
20230802,171600,3711019500,23350,23350,23350,23350,0
|
|
20230802,171500,3711019500,23350,23350,23350,23350,0
|
|
20230802,171400,3711019500,23350,23350,23350,23350,0
|
|
20230802,171300,3711019500,23350,23350,23350,23350,0
|
|
20230802,171200,3711019500,23350,23350,23350,23350,0
|
|
20230802,171100,3711019500,23350,23350,23350,23350,0
|
|
20230802,171000,3711019500,23350,23350,23350,23350,0
|
|
20230802,170900,3711019500,23350,23350,23350,23350,0
|
|
20230802,170800,3711019500,23350,23350,23350,23350,0
|
|
20230802,170700,3711019500,23350,23350,23350,23350,0
|
|
20230802,170600,3711019500,23350,23350,23350,23350,0
|
|
20230802,170500,3711019500,23350,23350,23350,23350,0
|
|
20230802,170400,3711019500,23350,23350,23350,23350,0
|
|
20230802,170300,3711019500,23350,23350,23350,23350,0
|
|
20230802,170200,3711019500,23350,23350,23350,23350,0
|
|
20230802,170100,3711019500,23350,23350,23350,23350,0
|
|
20230802,170000,3711019500,23350,23350,23350,23350,0
|
|
20230802,165900,3711019500,23350,23350,23350,23350,2058
|
|
20230802,165800,3711019500,23350,23350,23350,23350,0
|
|
20230802,165700,3711019500,23350,23350,23350,23350,0
|
|
20230802,165600,3711019500,23350,23350,23350,23350,0
|
|
20230802,165500,3711019500,23350,23350,23350,23350,0
|
|
20230802,165400,3711019500,23350,23350,23350,23350,0
|
|
20230802,165300,3711019500,23350,23350,23350,23350,0
|
|
20230802,165200,3711019500,23350,23350,23350,23350,0
|
|
20230802,165100,3711019500,23350,23350,23350,23350,0
|
|
20230802,165000,3711019500,23350,23350,23350,23350,0
|
|
20230802,164900,3711019500,23350,23350,23350,23350,0
|
|
20230802,164800,3711019500,23350,23350,23350,23350,0
|
|
20230802,164700,3711019500,23350,23350,23350,23350,0
|
|
20230802,164600,3711019500,23350,23350,23350,23350,0
|
|
20230802,164500,3711019500,23350,23350,23350,23350,0
|
|
20230802,164400,3711019500,23350,23350,23350,23350,0
|
|
20230802,164300,3711019500,23350,23350,23350,23350,0
|
|
20230802,164200,3711019500,23350,23350,23350,23350,0
|
|
20230802,164100,3711019500,23350,23350,23350,23350,0
|
|
20230802,164000,3711019500,23350,23350,23350,23350,0
|
|
20230802,163900,3711019500,23350,23350,23350,23350,0
|
|
20230802,163800,3711019500,23350,23350,23350,23350,0
|
|
20230802,163700,3711019500,23350,23350,23350,23350,0
|
|
20230802,163600,3711019500,23350,23350,23350,23350,0
|
|
20230802,163500,3711019500,23350,23350,23350,23350,0
|
|
20230802,163400,3711019500,23350,23350,23350,23350,0
|
|
20230802,163300,3711019500,23350,23350,23350,23350,0
|
|
20230802,163200,3711019500,23350,23350,23350,23350,0
|
|
20230802,163100,3711019500,23350,23350,23350,23350,0
|
|
20230802,163000,3711019500,23350,23350,23350,23350,0
|
|
20230802,162900,3711019500,23350,23350,23350,23350,2058
|
|
20230802,162800,3711019500,23350,23350,23350,23350,0
|
|
20230802,162700,3711019500,23350,23350,23350,23350,0
|
|
20230802,162600,3711019500,23350,23350,23350,23350,0
|
|
20230802,162500,3711019500,23350,23350,23350,23350,0
|
|
20230802,162400,3711019500,23350,23350,23350,23350,0
|
|
20230802,162300,3711019500,23350,23350,23350,23350,0
|
|
20230802,162200,3711019500,23350,23350,23350,23350,0
|
|
20230802,162100,3711019500,23350,23350,23350,23350,0
|
|
20230802,162000,3711019500,23350,23350,23350,23350,0
|
|
20230802,161900,3711019500,23350,23350,23350,23350,0
|
|
20230802,161800,3711019500,23350,23350,23350,23350,0
|
|
20230802,161700,3711019500,23350,23350,23350,23350,0
|
|
20230802,161600,3711019500,23350,23350,23350,23350,0
|
|
20230802,161500,3711019500,23350,23350,23350,23350,0
|
|
20230802,161400,3711019500,23350,23350,23350,23350,0
|
|
20230802,161300,3711019500,23350,23350,23350,23350,0
|
|
20230802,161200,3711019500,23350,23350,23350,23350,0
|
|
20230802,161100,3711019500,23350,23350,23350,23350,0
|
|
20230802,161000,3711019500,23350,23350,23350,23350,0
|
|
20230802,160900,3711019500,23350,23350,23350,23350,0
|
|
20230802,160800,3711019500,23350,23350,23350,23350,0
|
|
20230802,160700,3711019500,23350,23350,23350,23350,0
|
|
20230802,160600,3711019500,23350,23350,23350,23350,0
|
|
20230802,160500,3711019500,23350,23350,23350,23350,0
|
|
20230802,160400,3711019500,23350,23350,23350,23350,0
|
|
20230802,160300,3711019500,23350,23350,23350,23350,0
|
|
20230802,160200,3711019500,23350,23350,23350,23350,0
|
|
20230802,160100,3711019500,23350,23350,23350,23350,0
|
|
20230802,160000,3711019500,23350,23350,23350,23350,0
|
|
20230802,155900,3711019500,23350,23350,23350,23350,2058
|
|
20230802,155800,3711019500,23350,23350,23350,23350,0
|
|
20230802,155700,3711019500,23350,23350,23350,23350,0
|
|
20230802,155600,3711019500,23350,23350,23350,23350,0
|
|
20230802,155500,3711019500,23350,23350,23350,23350,0
|
|
20230802,155400,3711019500,23350,23350,23350,23350,0
|
|
20230802,155300,3711019500,23350,23350,23350,23350,0
|
|
20230802,155200,3711019500,23350,23350,23350,23350,0
|
|
20230802,155100,3711019500,23350,23350,23350,23350,0
|
|
20230802,155000,3711019500,23350,23350,23350,23350,0
|
|
20230802,154900,3711019500,23350,23350,23350,23350,0
|
|
20230802,154800,3711019500,23350,23350,23350,23350,0
|
|
20230802,154700,3711019500,23350,23350,23350,23350,0
|
|
20230802,154600,3711019500,23350,23350,23350,23350,0
|
|
20230802,154500,3711019500,23350,23350,23350,23350,0
|
|
20230802,154400,3711019500,23350,23350,23350,23350,0
|
|
20230802,154300,3711019500,23350,23350,23350,23350,0
|
|
20230802,154200,3711019500,23350,23350,23350,23350,0
|
|
20230802,154100,3711019500,23350,23350,23350,23350,0
|
|
20230802,154000,3711019500,23350,23350,23350,23350,0
|
|
20230802,153900,3711019500,23350,23350,23350,23350,0
|
|
20230802,153800,3711019500,23350,23350,23350,23350,0
|
|
20230802,153700,3711019500,23350,23350,23350,23350,0
|
|
20230802,153600,3711019500,23350,23350,23350,23350,0
|
|
20230802,153500,3711019500,23350,23350,23350,23350,0
|
|
20230802,153400,3711019500,23350,23350,23350,23350,0
|
|
20230802,153300,3711019500,23350,23350,23350,23350,0
|
|
20230802,153200,3711019500,23350,23350,23350,23350,0
|
|
20230802,153100,3711019500,23350,23350,23350,23350,0
|
|
20230802,153000,3711019500,23350,23350,23350,23350,2058
|
|
20230802,152900,3662965200,23450,23450,23450,23450,0
|
|
20230802,152800,3662965200,23450,23450,23450,23450,0
|
|
20230802,152700,3662965200,23450,23450,23450,23450,0
|
|
20230802,152600,3662965200,23450,23450,23450,23450,0
|
|
20230802,152500,3662965200,23450,23450,23450,23450,0
|
|
20230802,152400,3662965200,23450,23450,23450,23450,0
|
|
20230802,152300,3662965200,23450,23450,23450,23450,0
|
|
20230802,152200,3662965200,23450,23450,23450,23450,0
|
|
20230802,152100,3662965200,23450,23450,23450,23450,0
|
|
20230802,152000,3662965200,23450,23450,23450,23450,0
|
|
20230802,151900,3662965200,23450,23500,23500,23400,474
|
|
20230802,151800,3651847300,23450,23500,23500,23400,371
|
|
20230802,151700,3643144500,23400,23400,23500,23350,2143
|
|
20230802,151600,3593022200,23400,23500,23500,23400,2104
|
|
20230802,151500,3543712400,23450,23450,23450,23400,157
|
|
20230802,151400,3540035000,23400,23450,23450,23400,96
|
|
20230802,151300,3537786800,23500,23450,23500,23400,275
|
|
20230802,151200,3531342200,23450,23450,23450,23400,443
|
|
20230802,151100,3520968850,23450,23500,23500,23450,1493
|
|
20230802,151000,3485957500,23500,23500,23550,23450,245
|
|
20230802,150900,3480203600,23550,23550,23550,23450,444
|
|
20230802,150800,3469771100,23500,23550,23550,23500,53
|
|
20230802,150700,3468523000,23600,23450,23600,23450,237
|
|
20230802,150600,3462948300,23450,23500,23600,23450,690
|
|
20230802,150500,3446739200,23500,23500,23500,23500,11
|
|
20230802,150400,3446480700,23500,23500,23600,23450,473
|
|
20230802,150300,3435366450,23550,23550,23550,23550,32
|
|
20230802,150200,3434612850,23600,23600,23600,23600,20
|
|
20230802,150100,3434140850,23600,23550,23600,23500,270
|
|
20230802,150000,3427787600,23600,23600,23600,23550,47
|
|
20230802,145900,3426680650,23550,23550,23600,23500,305
|
|
20230802,145800,3419503400,23550,23450,23550,23450,182
|
|
20230802,145700,3415231600,23500,23500,23500,23500,70
|
|
20230802,145600,3413586600,23550,23500,23550,23500,77
|
|
20230802,145500,3411777050,23550,23500,23550,23450,163
|
|
20230802,145400,3407952150,23550,23550,23550,23550,3
|
|
20230802,145300,3407881500,23450,23550,23550,23450,26
|
|
20230802,145200,3407270450,23550,23450,23550,23450,303
|
|
20230802,145100,3400164900,23500,23550,23550,23500,482
|
|
20230802,145000,3388822850,23550,23500,23550,23500,44
|
|
20230802,144900,3387788700,23500,23550,23550,23500,211
|
|
20230802,144800,3382830150,23550,23550,23550,23550,238
|
|
20230802,144700,3377225250,23550,23450,23550,23450,114
|
|
20230802,144600,3374550000,23400,23500,23500,23400,1607
|
|
20230802,144500,3336825750,23500,23550,23550,23500,394
|
|
20230802,144400,3327547550,23600,23600,23600,23550,35
|
|
20230802,144300,3326721600,23600,23600,23600,23550,125
|
|
20230802,144200,3323777050,23600,23600,23600,23550,617
|
|
20230802,144100,3309244500,23600,23600,23650,23600,178
|
|
20230802,144000,3305042200,23650,23600,23650,23600,37
|
|
20230802,143900,3304168650,23600,23550,23700,23550,92
|
|
20230802,143800,3302000350,23500,23800,24000,23500,3824
|
|
20230802,143700,3211524800,23700,23700,23700,23700,0
|
|
20230802,143600,3211524800,23700,23700,23700,23700,165
|
|
20230802,143500,3207614300,23700,23800,23800,23700,93
|
|
20230802,143400,3205410000,23750,23750,23750,23750,287
|
|
20230802,143300,3198593750,23750,23750,23750,23750,5
|
|
20230802,143200,3198475000,23750,23750,23750,23750,5
|
|
20230802,143100,3198356250,23700,23700,23700,23700,156
|
|
20230802,143000,3194659050,23700,23700,23700,23700,10
|
|
20230802,142900,3194422050,23700,23700,23700,23700,1
|
|
20230802,142800,3194398350,23700,23700,23700,23700,422
|
|
20230802,142700,3184396950,23600,23600,23600,23600,22
|
|
20230802,142600,3183877750,23600,23600,23600,23600,13
|
|
20230802,142500,3183570950,23600,23650,23700,23600,305
|
|
20230802,142400,3176371650,23650,23700,23700,23650,31
|
|
20230802,142300,3175637000,23750,23750,23750,23750,25
|
|
20230802,142200,3175043250,23750,23700,23750,23700,62
|
|
20230802,142100,3173573600,23650,23650,23650,23650,135
|
|
20230802,142000,3170380850,23650,23650,23650,23650,284
|
|
20230802,141900,3163664250,23650,23650,23650,23650,116
|
|
20230802,141800,3160920850,23700,23700,23700,23700,8
|
|
20230802,141700,3160731250,23700,23700,23700,23700,84
|
|
20230802,141600,3158740450,23700,23700,23700,23700,92
|
|
20230802,141500,3156560050,23700,23650,23700,23650,2
|
|
20230802,141400,3156512700,23650,23700,23700,23650,270
|
|
20230802,141300,3150127150,23700,23750,23750,23700,242
|
|
20230802,141200,3144390350,23800,23750,23800,23750,2
|
|
20230802,141100,3144342800,23750,23750,23800,23700,129
|
|
20230802,141000,3141275100,23750,23750,23750,23750,72
|
|
20230802,140900,3139565100,23750,23800,23800,23750,16
|
|
20230802,140800,3139185050,23800,23800,23800,23750,13
|
|
20230802,140700,3138876000,23800,23800,23800,23800,6
|
|
20230802,140600,3138733200,23800,23750,23800,23750,120
|
|
20230802,140500,3135883150,23750,23650,23750,23650,356
|
|
20230802,140400,3127462200,23650,23650,23650,23650,66
|
|
20230802,140300,3125901300,23650,23650,23650,23650,10
|
|
20230802,140200,3125664800,23600,23600,23600,23600,83
|
|
20230802,140100,3123706000,23600,23600,23650,23550,87
|
|
20230802,140000,3121651600,23600,23600,23600,23600,139
|
|
20230802,135900,3118371200,23600,23700,23700,23600,57
|
|
20230802,135800,3117024600,23650,23650,23650,23650,2
|
|
20230802,135700,3116977300,23650,23700,23700,23650,31
|
|
20230802,135600,3116243050,23750,23750,23750,23750,3
|
|
20230802,135500,3116171800,23750,23750,23750,23750,51
|
|
20230802,135400,3114960550,23750,23800,23800,23750,111
|
|
20230802,135300,3112319250,23800,23750,23800,23750,202
|
|
20230802,135200,3107521700,23650,23700,23750,23650,112
|
|
20230802,135100,3104863450,23600,23600,23600,23550,449
|
|
20230802,135000,3094268450,23500,23550,23600,23500,263
|
|
20230802,134900,3088087750,23600,23550,23600,23500,184
|
|
20230802,134800,3083758500,23550,23650,23650,23550,1190
|
|
20230802,134700,3055694200,23650,23700,23700,23650,21
|
|
20230802,134600,3055196800,23650,23650,23650,23650,880
|
|
20230802,134500,3034384800,23650,23650,23700,23600,499
|
|
20230802,134400,3022585850,23650,23700,23700,23600,2741
|
|
20230802,134300,2957825000,23700,23750,23800,23700,305
|
|
20230802,134200,2950592500,23750,23750,23750,23700,302
|
|
20230802,134100,2943428600,23700,23750,23750,23650,283
|
|
20230802,134000,2936727400,23750,23800,23800,23750,136
|
|
20230802,133900,2933497050,23750,23750,23800,23750,42
|
|
20230802,133800,2932499500,23800,23750,23800,23750,141
|
|
20230802,133700,2929150200,23700,23700,23700,23650,72
|
|
20230802,133600,2927444850,23650,23650,23700,23600,334
|
|
20230802,133500,2919549550,23700,23700,23750,23650,903
|
|
20230802,133400,2898169650,23750,23750,23800,23750,78
|
|
20230802,133300,2896316600,23800,23800,23800,23750,146
|
|
20230802,133200,2892845600,23800,23750,23800,23750,26
|
|
20230802,133100,2892227100,23800,23750,23800,23750,78
|
|
20230802,133000,2890371850,23800,23800,23800,23800,51
|
|
20230802,132900,2889158050,23800,23850,23850,23750,101
|
|
20230802,132800,2886751050,23700,23850,23850,23700,51
|
|
20230802,132700,2885541250,23850,23750,23850,23750,32
|
|
20230802,132600,2884778150,23850,23850,23850,23700,81
|
|
20230802,132500,2882854950,23850,23850,23850,23850,10
|
|
20230802,132400,2882616450,23850,23850,23850,23700,160
|
|
20230802,132300,2878806100,23700,23850,23850,23700,134
|
|
20230802,132200,2875629150,23700,23700,23700,23700,220
|
|
20230802,132100,2870415150,23700,23800,23800,23700,422
|
|
20230802,132000,2860392850,23650,23750,23900,23650,1718
|
|
20230802,131900,2819720300,23750,23900,23900,23750,1869
|
|
20230802,131800,2775238050,23850,24000,24000,23850,166
|
|
20230802,131700,2771273000,24000,23900,24000,23900,11
|
|
20230802,131600,2771010000,24000,24000,24000,23900,33
|
|
20230802,131500,2770221100,23850,24000,24000,23850,39
|
|
20230802,131400,2769289300,24000,23950,24000,23850,36
|
|
20230802,131300,2768427300,24000,24000,24000,24000,10
|
|
20230802,131200,2768187300,24000,24000,24050,23950,65
|
|
20230802,131100,2766627100,24050,24050,24050,24050,103
|
|
20230802,131000,2764149950,23850,24000,24000,23850,107
|
|
20230802,130900,2761594300,24050,24050,24050,24050,20
|
|
20230802,130800,2761113300,23900,23950,24050,23850,557
|
|
20230802,130700,2747812950,23900,23950,24050,23900,716
|
|
20230802,130600,2730687400,24050,23950,24050,23950,152
|
|
20230802,130500,2727044300,24050,24000,24050,24000,67
|
|
20230802,130400,2725436250,24050,24050,24050,24050,7
|
|
20230802,130300,2725267900,24050,24000,24050,24000,48
|
|
20230802,130200,2724114800,23950,24000,24000,23950,556
|
|
20230802,130100,2710792700,24050,24000,24050,24000,36
|
|
20230802,130000,2709928350,24000,24000,24050,23950,130
|
|
20230802,125900,2706809200,24000,24000,24050,24000,120
|
|
20230802,125800,2703929100,24000,24000,24000,24000,328
|
|
20230802,125700,2696057100,24000,24000,24000,24000,3
|
|
20230802,125600,2695985100,24050,24000,24050,23950,271
|
|
20230802,125500,2689482700,24050,24000,24050,24000,322
|
|
20230802,125400,2681754550,24050,24050,24050,24000,112
|
|
20230802,125300,2679061100,24050,24050,24050,24050,54
|
|
20230802,125200,2677762400,24050,24050,24050,24000,117
|
|
20230802,125100,2674954050,24050,23950,24050,23950,726
|
|
20230802,125000,2657557550,23950,24000,24000,23950,636
|
|
20230802,124900,2642325200,24000,24000,24000,24000,47
|
|
20230802,124800,2641197200,23950,24050,24050,23950,774
|
|
20230802,124700,2622648550,24050,24000,24050,24000,1122
|
|
20230802,124600,2595720500,24000,24100,24100,24000,55
|
|
20230802,124500,2594399200,24100,24100,24100,24100,0
|
|
20230802,124400,2594399200,24100,24000,24100,24000,178
|
|
20230802,124300,2590122800,24000,24000,24000,24000,114
|
|
20230802,124200,2587386800,24000,24050,24050,24000,140
|
|
20230802,124100,2584023300,24050,24050,24050,24050,0
|
|
20230802,124000,2584023300,24050,24050,24050,24050,56
|
|
20230802,123900,2582676500,24050,24050,24050,24050,0
|
|
20230802,123800,2582676500,24050,24000,24100,24000,142
|
|
20230802,123700,2579268300,24000,24100,24100,24000,759
|
|
20230802,123600,2561052100,24100,24000,24100,24000,198
|
|
20230802,123500,2556299900,24050,24100,24100,24050,1206
|
|
20230802,123400,2527273250,24100,24100,24100,24100,574
|
|
20230802,123300,2513439850,24100,24100,24100,24100,32
|
|
20230802,123200,2512668650,24100,24100,24100,24050,66
|
|
20230802,123100,2511078150,24150,24150,24150,24150,8
|
|
20230802,123000,2510884950,24150,24100,24150,24100,35
|
|
20230802,122900,2510041400,24150,24100,24150,24100,89
|
|
20230802,122800,2507892650,24150,24150,24150,24150,2
|
|
20230802,122700,2507844350,24150,24150,24150,24150,0
|
|
20230802,122600,2507844350,24150,24150,24150,24150,2
|
|
20230802,122500,2507796050,24150,24150,24150,24150,22
|
|
20230802,122400,2507264750,24150,24150,24150,24150,505
|
|
20230802,122300,2495069000,24150,24100,24150,24100,224
|
|
20230802,122200,2489670550,24100,24100,24100,24100,13
|
|
20230802,122100,2489357250,24100,24100,24100,24050,105
|
|
20230802,122000,2486831750,24100,24050,24100,24050,299
|
|
20230802,121900,2479640750,24100,24100,24100,24100,73
|
|
20230802,121800,2477881450,24100,24100,24100,24100,74
|
|
20230802,121700,2476098050,24050,24050,24050,24050,50
|
|
20230802,121600,2474895550,24050,24050,24050,24050,0
|
|
20230802,121500,2474895550,24050,24100,24150,24050,42
|
|
20230802,121400,2473885300,24100,24100,24100,24100,0
|
|
20230802,121300,2473885300,24100,24100,24100,24100,1
|
|
20230802,121200,2473861200,24100,24100,24100,24100,242
|
|
20230802,121100,2468029000,24100,24000,24100,24000,66
|
|
20230802,121000,2466444300,24000,24100,24100,24000,1436
|
|
20230802,120900,2431964950,24100,24100,24100,24100,60
|
|
20230802,120800,2430518950,24100,24100,24100,24100,12
|
|
20230802,120700,2430229750,24100,24100,24100,24100,111
|
|
20230802,120600,2427554650,24100,24100,24100,24100,12
|
|
20230802,120500,2427265450,24050,24050,24050,24050,24
|
|
20230802,120400,2426688250,24050,24050,24050,24050,66
|
|
20230802,120300,2425100950,24050,24150,24150,24050,221
|
|
20230802,120200,2419784600,24100,24100,24100,24100,30
|
|
20230802,120100,2419061600,24100,24150,24150,24100,24
|
|
20230802,120000,2418482500,24100,24100,24100,24100,2
|
|
20230802,115900,2418434300,24150,24150,24150,24150,2
|
|
20230802,115800,2418386000,24150,24150,24150,24150,0
|
|
20230802,115700,2418386000,24150,24100,24150,24050,313
|
|
20230802,115600,2410846600,24100,24100,24100,24100,100
|
|
20230802,115500,2408436600,24050,24100,24100,24050,300
|
|
20230802,115400,2401219550,24100,24100,24100,24100,101
|
|
20230802,115300,2398785450,24100,24100,24100,24100,288
|
|
20230802,115200,2391844650,24100,24050,24100,24050,290
|
|
20230802,115100,2384862650,24050,24050,24050,24050,100
|
|
20230802,115000,2382457650,24050,24050,24050,24050,101
|
|
20230802,114900,2380028600,24050,24100,24100,24050,347
|
|
20230802,114800,2371674250,24100,24050,24100,24050,1003
|
|
20230802,114700,2347550400,24100,24150,24150,24100,1780
|
|
20230802,114600,2304644800,24150,24200,24200,24150,71
|
|
20230802,114500,2302930050,24100,24200,24200,24100,1047
|
|
20230802,114400,2277646550,24150,24250,24250,24150,1412
|
|
20230802,114300,2243478150,24200,24250,24250,24200,230
|
|
20230802,114200,2237905550,24250,24250,24250,24200,166
|
|
20230802,114100,2233881250,24250,24250,24250,24200,277
|
|
20230802,114000,2227166500,24250,24250,24250,24250,435
|
|
20230802,113900,2216617750,24250,24250,24300,24250,180
|
|
20230802,113800,2212252600,24250,24300,24300,24250,102
|
|
20230802,113700,2209774350,24300,24350,24350,24300,365
|
|
20230802,113600,2200904800,24300,24300,24300,24300,3
|
|
20230802,113500,2200831900,24300,24300,24300,24300,60
|
|
20230802,113400,2199373900,24300,24350,24350,24300,120
|
|
20230802,113300,2196453800,24300,24350,24350,24300,390
|
|
20230802,113200,2186973650,24400,24400,24400,24400,0
|
|
20230802,113100,2186973650,24400,24400,24400,24400,31
|
|
20230802,113000,2186217250,24450,24450,24450,24450,1
|
|
20230802,112900,2186192800,24300,24250,24300,24250,1094
|
|
20230802,112800,2159613600,24250,24200,24300,24200,359
|
|
20230802,112700,2150917200,24200,24350,24350,24200,878
|
|
20230802,112600,2129607800,24400,24450,24450,24400,22
|
|
20230802,112500,2129070400,24450,24300,24450,24300,83
|
|
20230802,112400,2127047200,24300,24350,24350,24300,166
|
|
20230802,112300,2123013250,24500,24300,24500,24300,964
|
|
20230802,112200,2099587650,24350,24350,24350,24350,180
|
|
20230802,112100,2095204650,24350,24400,24400,24350,330
|
|
20230802,112000,2087165150,24500,24450,24500,24400,207
|
|
20230802,111900,2082113600,24600,24450,24600,24450,651
|
|
20230802,111800,2066160550,24450,24450,24450,24450,4
|
|
20230802,111700,2066062750,24450,24450,24450,24450,1
|
|
20230802,111600,2066038300,24450,24350,24450,24350,472
|
|
20230802,111500,2054545000,24400,24350,24400,24350,214
|
|
20230802,111400,2049324400,24300,24400,24400,24300,1784
|
|
20230802,111300,2005925100,24400,24400,24400,24400,117
|
|
20230802,111200,2003070300,24400,24400,24400,24400,20
|
|
20230802,111100,2002582300,24400,24450,24450,24400,1088
|
|
20230802,111000,1976015050,24500,24450,24500,24450,1041
|
|
20230802,110900,1950562500,24450,24450,24450,24450,395
|
|
20230802,110800,1940904750,24450,24450,24450,24450,402
|
|
20230802,110700,1931075850,24500,24500,24500,24450,858
|
|
20230802,110600,1910080700,24500,24550,24550,24500,772
|
|
20230802,110500,1891146250,24550,24600,24600,24550,19
|
|
20230802,110400,1890679700,24600,24550,24600,24550,137
|
|
20230802,110300,1887313800,24550,24550,24550,24500,221
|
|
20230802,110200,1881899050,24500,24550,24550,24500,391
|
|
20230802,110100,1872312450,24600,24550,24600,24550,220
|
|
20230802,110000,1866900900,24600,24650,24650,24600,1315
|
|
20230802,105900,1834549700,24650,24650,24650,24600,292
|
|
20230802,105800,1827365650,24650,24600,24650,24600,154
|
|
20230802,105700,1823577200,24550,24600,24600,24550,674
|
|
20230802,105600,1807022850,24600,24650,24650,24600,282
|
|
20230802,105500,1800080900,24650,24650,24650,24650,32
|
|
20230802,105400,1799292100,24700,24650,24700,24650,53
|
|
20230802,105300,1797985000,24700,24700,24700,24700,168
|
|
20230802,105200,1793835400,24700,24800,24850,24700,994
|
|
20230802,105100,1769210750,24800,24850,24850,24800,53
|
|
20230802,105000,1767895750,24850,24850,24850,24850,0
|
|
20230802,104900,1767895750,24850,24850,24850,24850,0
|
|
20230802,104800,1767895750,24850,24850,24850,24800,102
|
|
20230802,104700,1765362300,24850,24850,24850,24850,31
|
|
20230802,104600,1764591950,24850,24850,24850,24850,1183
|
|
20230802,104500,1735194400,24850,24900,24900,24850,137
|
|
20230802,104400,1731783250,24900,24900,24900,24900,51
|
|
20230802,104300,1730513350,24900,24900,24900,24900,10
|
|
20230802,104200,1730264350,24900,24850,24900,24850,181
|
|
20230802,104100,1725766000,24850,24800,24850,24800,130
|
|
20230802,104000,1722541500,24850,24800,24850,24800,51
|
|
20230802,103900,1721276650,24800,24800,24800,24800,24
|
|
20230802,103800,1720681450,24850,24850,24850,24850,30
|
|
20230802,103700,1719935950,24850,24800,24850,24800,274
|
|
20230802,103600,1713140500,24800,24800,24800,24800,160
|
|
20230802,103500,1709172500,24800,24800,24800,24750,162
|
|
20230802,103400,1705162800,24800,24800,24800,24800,71
|
|
20230802,103300,1703402000,24850,24850,24850,24850,16
|
|
20230802,103200,1703004400,24850,24800,24850,24750,440
|
|
20230802,103100,1692099100,24850,24850,24850,24800,326
|
|
20230802,103000,1684002250,24800,24850,24850,24800,273
|
|
20230802,102900,1677229800,24800,24850,24850,24800,107
|
|
20230802,102800,1674571500,24850,24900,24900,24850,21
|
|
20230802,102700,1674049600,24900,24850,24950,24850,14
|
|
20230802,102600,1673701050,24850,24850,24950,24800,825
|
|
20230802,102500,1653219000,24850,24900,24900,24850,214
|
|
20230802,102400,1647894750,24900,24850,24900,24800,89
|
|
20230802,102300,1645684600,24900,24900,24950,24850,1352
|
|
20230802,102200,1611988950,24850,24850,24900,24850,1201
|
|
20230802,102100,1582137100,24850,24950,24950,24850,602
|
|
20230802,102000,1567142400,25000,25050,25050,25000,685
|
|
20230802,101900,1550016550,25050,25050,25050,25050,20
|
|
20230802,101800,1549515550,25050,25050,25100,25050,304
|
|
20230802,101700,1541900300,25050,25050,25050,25050,167
|
|
20230802,101600,1537716950,25050,25100,25150,25050,1144
|
|
20230802,101500,1509039100,25050,25050,25050,25050,2
|
|
20230802,101400,1508989000,25100,25100,25100,25050,186
|
|
20230802,101300,1504322250,25100,25100,25100,25050,434
|
|
20230802,101200,1493428900,25100,25100,25100,25050,8
|
|
20230802,101100,1493228150,25100,25100,25100,25100,12
|
|
20230802,101000,1492926950,25000,25000,25050,25000,377
|
|
20230802,100900,1483487550,25050,25050,25050,25050,51
|
|
20230802,100800,1482210000,25050,25050,25100,25050,313
|
|
20230802,100700,1474369300,25050,25050,25050,25050,284
|
|
20230802,100600,1467255100,25050,25000,25050,25000,356
|
|
20230802,100500,1458338800,25000,25050,25050,25000,16
|
|
20230802,100400,1457938500,25000,25000,25000,24900,1230
|
|
20230802,100300,1427288600,24900,24950,24950,24900,423
|
|
20230802,100200,1416735150,24950,24950,24950,24950,82
|
|
20230802,100100,1414689250,25000,24900,25000,24900,218
|
|
20230802,100000,1409255150,24900,25000,25000,24900,63
|
|
20230802,095900,1407680550,25000,25000,25000,25000,50
|
|
20230802,095800,1406430550,25000,24900,25000,24850,198
|
|
20230802,095700,1401487600,24850,24900,25000,24850,1625
|
|
20230802,095600,1361089200,24950,24950,24950,24950,13
|
|
20230802,095500,1360764850,24900,25050,25050,24900,401
|
|
20230802,095400,1350741450,25000,25000,25050,25000,1109
|
|
20230802,095300,1322966450,25050,25000,25050,25000,145
|
|
20230802,095200,1319340800,25000,24900,25000,24900,1070
|
|
20230802,095100,1292636300,24850,24850,24900,24850,601
|
|
20230802,095000,1277699200,24850,24850,24900,24850,297
|
|
20230802,094900,1270318100,24850,24900,24900,24850,433
|
|
20230802,094800,1259557450,24900,24900,24900,24850,204
|
|
20230802,094700,1254487850,24850,24850,24850,24800,310
|
|
20230802,094600,1246785350,24850,24850,24900,24850,455
|
|
20230802,094500,1235476950,24900,24900,24900,24900,139
|
|
20230802,094400,1232015850,24900,24950,24950,24900,198
|
|
20230802,094300,1227084950,24950,24900,24950,24900,221
|
|
20230802,094200,1221582000,24900,24900,24900,24900,378
|
|
20230802,094100,1212169800,24900,24850,24900,24850,518
|
|
20230802,094000,1199275100,24800,24850,24850,24750,441
|
|
20230802,093900,1188339950,24850,24900,24900,24850,114
|
|
20230802,093800,1185506450,24850,24850,24900,24850,213
|
|
20230802,093700,1180212100,24850,24900,24900,24850,316
|
|
20230802,093600,1172347550,24900,24900,24900,24850,124
|
|
20230802,093500,1169264950,24850,24750,24900,24700,326
|
|
20230802,093400,1161195100,24800,24800,24800,24800,42
|
|
20230802,093300,1160153500,24800,24900,24950,24800,486
|
|
20230802,093200,1148052150,24900,25000,25000,24900,658
|
|
20230802,093100,1131654250,25000,24600,25000,24550,1993
|
|
20230802,093000,1082270900,24550,24650,24650,24400,2413
|
|
20230802,092900,1023113450,24600,24600,24600,24550,737
|
|
20230802,092800,1004994500,24600,24700,24700,24550,2094
|
|
20230802,092700,953489000,24650,24700,24700,24650,520
|
|
20230802,092600,940668700,24700,24700,24700,24650,387
|
|
20230802,092500,931116200,24700,24850,24900,24700,832
|
|
20230802,092400,910509000,24800,24850,24850,24800,2148
|
|
20230802,092300,857182950,24850,24950,24950,24850,275
|
|
20230802,092200,850347300,24900,25000,25000,24850,979
|
|
20230802,092100,825935600,24900,24900,25000,24850,556
|
|
20230802,092000,812099050,24900,24900,24950,24850,1566
|
|
20230802,091900,773105300,25000,25150,25150,24900,1196
|
|
20230802,091800,743175700,25100,25100,25250,25050,316
|
|
20230802,091700,735238850,25100,25350,25350,25100,1173
|
|
20230802,091600,705653500,25300,25400,25400,25250,397
|
|
20230802,091500,695609400,25350,25500,25500,25350,1219
|
|
20230802,091400,664621500,25450,25300,25500,25300,1485
|
|
20230802,091300,626856900,25350,25400,25400,25350,1281
|
|
20230802,091200,594379150,25400,25350,25450,25350,657
|
|
20230802,091100,577696000,25350,25400,25400,25100,1464
|
|
20230802,091000,540644800,25350,25250,25350,25200,1323
|
|
20230802,090900,507211500,25250,25150,25300,25150,885
|
|
20230802,090800,484885700,25150,25300,25300,25150,1237
|
|
20230802,090700,453695800,25300,25200,25300,25150,651
|
|
20230802,090600,437259350,25250,25050,25250,25050,740
|
|
20230802,090500,418592500,25050,25300,25300,25050,1420
|
|
20230802,090400,382927000,25300,25400,25400,25300,966
|
|
20230802,090300,358481200,25400,25400,25600,25350,6263
|
|
20230802,090200,199003950,25400,25050,25450,25050,3742
|
|
20230802,090100,104541200,25000,24700,25000,24700,1274
|
|
20230802,090000,72871400,24650,24800,24850,24650,2894
|