713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,205000,5380841350,30300,30300,30300,30300,5250
|
|
20230802,204900,5380841350,30300,30300,30300,30300,0
|
|
20230802,204800,5380841350,30300,30300,30300,30300,0
|
|
20230802,204700,5380841350,30300,30300,30300,30300,0
|
|
20230802,204600,5380841350,30300,30300,30300,30300,0
|
|
20230802,204500,5380841350,30300,30300,30300,30300,0
|
|
20230802,204400,5380841350,30300,30300,30300,30300,0
|
|
20230802,204300,5380841350,30300,30300,30300,30300,0
|
|
20230802,204200,5380841350,30300,30300,30300,30300,0
|
|
20230802,204100,5380841350,30300,30300,30300,30300,0
|
|
20230802,204000,5380841350,30300,30300,30300,30300,0
|
|
20230802,203900,5380841350,30300,30300,30300,30300,0
|
|
20230802,203800,5380841350,30300,30300,30300,30300,0
|
|
20230802,203700,5380841350,30300,30300,30300,30300,0
|
|
20230802,203600,5380841350,30300,30300,30300,30300,0
|
|
20230802,203500,5380841350,30300,30300,30300,30300,0
|
|
20230802,203400,5380841350,30300,30300,30300,30300,0
|
|
20230802,203300,5380841350,30300,30300,30300,30300,0
|
|
20230802,203200,5380841350,30300,30300,30300,30300,0
|
|
20230802,203100,5380841350,30300,30300,30300,30300,0
|
|
20230802,203000,5380841350,30300,30300,30300,30300,0
|
|
20230802,202900,5380841350,30300,30300,30300,30300,0
|
|
20230802,202800,5380841350,30300,30300,30300,30300,0
|
|
20230802,202700,5380841350,30300,30300,30300,30300,0
|
|
20230802,202600,5380841350,30300,30300,30300,30300,0
|
|
20230802,202500,5380841350,30300,30300,30300,30300,0
|
|
20230802,202400,5380841350,30300,30300,30300,30300,0
|
|
20230802,202300,5380841350,30300,30300,30300,30300,0
|
|
20230802,202200,5380841350,30300,30300,30300,30300,0
|
|
20230802,202100,5380841350,30300,30300,30300,30300,0
|
|
20230802,202000,5380841350,30300,30300,30300,30300,5250
|
|
20230802,201900,5380841350,30300,30300,30300,30300,0
|
|
20230802,201800,5380841350,30300,30300,30300,30300,0
|
|
20230802,201700,5380841350,30300,30300,30300,30300,0
|
|
20230802,201600,5380841350,30300,30300,30300,30300,0
|
|
20230802,201500,5380841350,30300,30300,30300,30300,0
|
|
20230802,201400,5380841350,30300,30300,30300,30300,0
|
|
20230802,201300,5380841350,30300,30300,30300,30300,0
|
|
20230802,201200,5380841350,30300,30300,30300,30300,0
|
|
20230802,201100,5380841350,30300,30300,30300,30300,0
|
|
20230802,201000,5380841350,30300,30300,30300,30300,0
|
|
20230802,200900,5380841350,30300,30300,30300,30300,0
|
|
20230802,200800,5380841350,30300,30300,30300,30300,0
|
|
20230802,200700,5380841350,30300,30300,30300,30300,0
|
|
20230802,200600,5380841350,30300,30300,30300,30300,0
|
|
20230802,200500,5380841350,30300,30300,30300,30300,0
|
|
20230802,200400,5380841350,30300,30300,30300,30300,0
|
|
20230802,200300,5380841350,30300,30300,30300,30300,0
|
|
20230802,200200,5380841350,30300,30300,30300,30300,0
|
|
20230802,200100,5380841350,30300,30300,30300,30300,0
|
|
20230802,200000,5380841350,30300,30300,30300,30300,0
|
|
20230802,195900,5380841350,30300,30300,30300,30300,0
|
|
20230802,195800,5380841350,30300,30300,30300,30300,0
|
|
20230802,195700,5380841350,30300,30300,30300,30300,0
|
|
20230802,195600,5380841350,30300,30300,30300,30300,0
|
|
20230802,195500,5380841350,30300,30300,30300,30300,0
|
|
20230802,195400,5380841350,30300,30300,30300,30300,0
|
|
20230802,195300,5380841350,30300,30300,30300,30300,0
|
|
20230802,195200,5380841350,30300,30300,30300,30300,0
|
|
20230802,195100,5380841350,30300,30300,30300,30300,0
|
|
20230802,195000,5380841350,30300,30300,30300,30300,5250
|
|
20230802,194900,5380841350,30300,30300,30300,30300,0
|
|
20230802,194800,5380841350,30300,30300,30300,30300,0
|
|
20230802,194700,5380841350,30300,30300,30300,30300,0
|
|
20230802,194600,5380841350,30300,30300,30300,30300,0
|
|
20230802,194500,5380841350,30300,30300,30300,30300,0
|
|
20230802,194400,5380841350,30300,30300,30300,30300,0
|
|
20230802,194300,5380841350,30300,30300,30300,30300,0
|
|
20230802,194200,5380841350,30300,30300,30300,30300,0
|
|
20230802,194100,5380841350,30300,30300,30300,30300,0
|
|
20230802,194000,5380841350,30300,30300,30300,30300,0
|
|
20230802,193900,5380841350,30300,30300,30300,30300,0
|
|
20230802,193800,5380841350,30300,30300,30300,30300,0
|
|
20230802,193700,5380841350,30300,30300,30300,30300,0
|
|
20230802,193600,5380841350,30300,30300,30300,30300,0
|
|
20230802,193500,5380841350,30300,30300,30300,30300,0
|
|
20230802,193400,5380841350,30300,30300,30300,30300,0
|
|
20230802,193300,5380841350,30300,30300,30300,30300,0
|
|
20230802,193200,5380841350,30300,30300,30300,30300,0
|
|
20230802,193100,5380841350,30300,30300,30300,30300,0
|
|
20230802,193000,5380841350,30300,30300,30300,30300,0
|
|
20230802,192900,5380841350,30300,30300,30300,30300,0
|
|
20230802,192800,5380841350,30300,30300,30300,30300,0
|
|
20230802,192700,5380841350,30300,30300,30300,30300,0
|
|
20230802,192600,5380841350,30300,30300,30300,30300,0
|
|
20230802,192500,5380841350,30300,30300,30300,30300,0
|
|
20230802,192400,5380841350,30300,30300,30300,30300,0
|
|
20230802,192300,5380841350,30300,30300,30300,30300,0
|
|
20230802,192200,5380841350,30300,30300,30300,30300,0
|
|
20230802,192100,5380841350,30300,30300,30300,30300,0
|
|
20230802,192000,5380841350,30300,30300,30300,30300,5250
|
|
20230802,191900,5380841350,30300,30300,30300,30300,0
|
|
20230802,191800,5380841350,30300,30300,30300,30300,0
|
|
20230802,191700,5380841350,30300,30300,30300,30300,0
|
|
20230802,191600,5380841350,30300,30300,30300,30300,0
|
|
20230802,191500,5380841350,30300,30300,30300,30300,0
|
|
20230802,191400,5380841350,30300,30300,30300,30300,0
|
|
20230802,191300,5380841350,30300,30300,30300,30300,0
|
|
20230802,191200,5380841350,30300,30300,30300,30300,0
|
|
20230802,191100,5380841350,30300,30300,30300,30300,0
|
|
20230802,191000,5380841350,30300,30300,30300,30300,0
|
|
20230802,190900,5380841350,30300,30300,30300,30300,0
|
|
20230802,190800,5380841350,30300,30300,30300,30300,0
|
|
20230802,190700,5380841350,30300,30300,30300,30300,0
|
|
20230802,190600,5380841350,30300,30300,30300,30300,0
|
|
20230802,190500,5380841350,30300,30300,30300,30300,0
|
|
20230802,190400,5380841350,30300,30300,30300,30300,0
|
|
20230802,190300,5380841350,30300,30300,30300,30300,0
|
|
20230802,190200,5380841350,30300,30300,30300,30300,0
|
|
20230802,190100,5380841350,30300,30300,30300,30300,0
|
|
20230802,190000,5380841350,30300,30300,30300,30300,0
|
|
20230802,185900,5380841350,30300,30300,30300,30300,0
|
|
20230802,185800,5380841350,30300,30300,30300,30300,0
|
|
20230802,185700,5380841350,30300,30300,30300,30300,0
|
|
20230802,185600,5380841350,30300,30300,30300,30300,0
|
|
20230802,185500,5380841350,30300,30300,30300,30300,0
|
|
20230802,185400,5380841350,30300,30300,30300,30300,0
|
|
20230802,185300,5380841350,30300,30300,30300,30300,0
|
|
20230802,185200,5380841350,30300,30300,30300,30300,0
|
|
20230802,185100,5380841350,30300,30300,30300,30300,0
|
|
20230802,185000,5380841350,30300,30300,30300,30300,5250
|
|
20230802,184900,5380841350,30300,30300,30300,30300,0
|
|
20230802,184800,5380841350,30300,30300,30300,30300,0
|
|
20230802,184700,5380841350,30300,30300,30300,30300,0
|
|
20230802,184600,5380841350,30300,30300,30300,30300,0
|
|
20230802,184500,5380841350,30300,30300,30300,30300,0
|
|
20230802,184400,5380841350,30300,30300,30300,30300,0
|
|
20230802,184300,5380841350,30300,30300,30300,30300,0
|
|
20230802,184200,5380841350,30300,30300,30300,30300,0
|
|
20230802,184100,5380841350,30300,30300,30300,30300,0
|
|
20230802,184000,5380841350,30300,30300,30300,30300,0
|
|
20230802,183900,5380841350,30300,30300,30300,30300,0
|
|
20230802,183800,5380841350,30300,30300,30300,30300,0
|
|
20230802,183700,5380841350,30300,30300,30300,30300,0
|
|
20230802,183600,5380841350,30300,30300,30300,30300,0
|
|
20230802,183500,5380841350,30300,30300,30300,30300,0
|
|
20230802,183400,5380841350,30300,30300,30300,30300,0
|
|
20230802,183300,5380841350,30300,30300,30300,30300,0
|
|
20230802,183200,5380841350,30300,30300,30300,30300,0
|
|
20230802,183100,5380841350,30300,30300,30300,30300,0
|
|
20230802,183000,5380841350,30300,30300,30300,30300,0
|
|
20230802,182900,5380841350,30300,30300,30300,30300,0
|
|
20230802,182800,5380841350,30300,30300,30300,30300,0
|
|
20230802,182700,5380841350,30300,30300,30300,30300,0
|
|
20230802,182600,5380841350,30300,30300,30300,30300,0
|
|
20230802,182500,5380841350,30300,30300,30300,30300,0
|
|
20230802,182400,5380841350,30300,30300,30300,30300,0
|
|
20230802,182300,5380841350,30300,30300,30300,30300,0
|
|
20230802,182200,5380841350,30300,30300,30300,30300,0
|
|
20230802,182100,5380841350,30300,30300,30300,30300,0
|
|
20230802,182000,5380841350,30300,30300,30300,30300,5250
|
|
20230802,181900,5380841350,30300,30300,30300,30300,0
|
|
20230802,181800,5380841350,30300,30300,30300,30300,0
|
|
20230802,181700,5380841350,30300,30300,30300,30300,0
|
|
20230802,181600,5380841350,30300,30300,30300,30300,0
|
|
20230802,181500,5380841350,30300,30300,30300,30300,0
|
|
20230802,181400,5380841350,30300,30300,30300,30300,0
|
|
20230802,181300,5380841350,30300,30300,30300,30300,0
|
|
20230802,181200,5380841350,30300,30300,30300,30300,0
|
|
20230802,181100,5380841350,30300,30300,30300,30300,0
|
|
20230802,181000,5380841350,30300,30300,30300,30300,0
|
|
20230802,180900,5380841350,30300,30300,30300,30300,0
|
|
20230802,180800,5380841350,30300,30300,30300,30300,0
|
|
20230802,180700,5380841350,30300,30300,30300,30300,0
|
|
20230802,180600,5380841350,30300,30300,30300,30300,0
|
|
20230802,180500,5380841350,30300,30300,30300,30300,0
|
|
20230802,180400,5380841350,30300,30300,30300,30300,0
|
|
20230802,180300,5380841350,30300,30300,30300,30300,0
|
|
20230802,180200,5380841350,30300,30300,30300,30300,0
|
|
20230802,180100,5380841350,30300,30300,30300,30300,0
|
|
20230802,180000,5380841350,30300,30300,30300,30300,0
|
|
20230802,175900,5380841350,30300,30300,30300,30300,0
|
|
20230802,175800,5380841350,30300,30300,30300,30300,0
|
|
20230802,175700,5380841350,30300,30300,30300,30300,0
|
|
20230802,175600,5380841350,30300,30300,30300,30300,0
|
|
20230802,175500,5380841350,30300,30300,30300,30300,0
|
|
20230802,175400,5380841350,30300,30300,30300,30300,0
|
|
20230802,175300,5380841350,30300,30300,30300,30300,0
|
|
20230802,175200,5380841350,30300,30300,30300,30300,0
|
|
20230802,175100,5380841350,30300,30300,30300,30300,0
|
|
20230802,175000,5380841350,30300,30300,30300,30300,5250
|
|
20230802,174900,5380841350,30300,30300,30300,30300,0
|
|
20230802,174800,5380841350,30300,30300,30300,30300,0
|
|
20230802,174700,5380841350,30300,30300,30300,30300,0
|
|
20230802,174600,5380841350,30300,30300,30300,30300,0
|
|
20230802,174500,5380841350,30300,30300,30300,30300,0
|
|
20230802,174400,5380841350,30300,30300,30300,30300,0
|
|
20230802,174300,5380841350,30300,30300,30300,30300,0
|
|
20230802,174200,5380841350,30300,30300,30300,30300,0
|
|
20230802,174100,5380841350,30300,30300,30300,30300,0
|
|
20230802,174000,5380841350,30300,30300,30300,30300,0
|
|
20230802,173900,5380841350,30300,30300,30300,30300,0
|
|
20230802,173800,5380841350,30300,30300,30300,30300,0
|
|
20230802,173700,5380841350,30300,30300,30300,30300,0
|
|
20230802,173600,5380841350,30300,30300,30300,30300,0
|
|
20230802,173500,5380841350,30300,30300,30300,30300,0
|
|
20230802,173400,5380841350,30300,30300,30300,30300,0
|
|
20230802,173300,5380841350,30300,30300,30300,30300,0
|
|
20230802,173200,5380841350,30300,30300,30300,30300,0
|
|
20230802,173100,5380841350,30300,30300,30300,30300,0
|
|
20230802,173000,5380841350,30300,30300,30300,30300,0
|
|
20230802,172900,5380841350,30300,30300,30300,30300,0
|
|
20230802,172800,5380841350,30300,30300,30300,30300,0
|
|
20230802,172700,5380841350,30300,30300,30300,30300,0
|
|
20230802,172600,5380841350,30300,30300,30300,30300,0
|
|
20230802,172500,5380841350,30300,30300,30300,30300,0
|
|
20230802,172400,5380841350,30300,30300,30300,30300,0
|
|
20230802,172300,5380841350,30300,30300,30300,30300,0
|
|
20230802,172200,5380841350,30300,30300,30300,30300,0
|
|
20230802,172100,5380841350,30300,30300,30300,30300,0
|
|
20230802,172000,5380841350,30300,30300,30300,30300,5250
|
|
20230802,171900,5380841350,30300,30300,30300,30300,0
|
|
20230802,171800,5380841350,30300,30300,30300,30300,0
|
|
20230802,171700,5380841350,30300,30300,30300,30300,0
|
|
20230802,171600,5380841350,30300,30300,30300,30300,0
|
|
20230802,171500,5380841350,30300,30300,30300,30300,0
|
|
20230802,171400,5380841350,30300,30300,30300,30300,0
|
|
20230802,171300,5380841350,30300,30300,30300,30300,0
|
|
20230802,171200,5380841350,30300,30300,30300,30300,0
|
|
20230802,171100,5380841350,30300,30300,30300,30300,0
|
|
20230802,171000,5380841350,30300,30300,30300,30300,0
|
|
20230802,170900,5380841350,30300,30300,30300,30300,0
|
|
20230802,170800,5380841350,30300,30300,30300,30300,0
|
|
20230802,170700,5380841350,30300,30300,30300,30300,0
|
|
20230802,170600,5380841350,30300,30300,30300,30300,0
|
|
20230802,170500,5380841350,30300,30300,30300,30300,0
|
|
20230802,170400,5380841350,30300,30300,30300,30300,0
|
|
20230802,170300,5380841350,30300,30300,30300,30300,0
|
|
20230802,170200,5380841350,30300,30300,30300,30300,0
|
|
20230802,170100,5380841350,30300,30300,30300,30300,0
|
|
20230802,170000,5380841350,30300,30300,30300,30300,0
|
|
20230802,165900,5380841350,30300,30300,30300,30300,0
|
|
20230802,165800,5380841350,30300,30300,30300,30300,0
|
|
20230802,165700,5380841350,30300,30300,30300,30300,0
|
|
20230802,165600,5380841350,30300,30300,30300,30300,0
|
|
20230802,165500,5380841350,30300,30300,30300,30300,0
|
|
20230802,165400,5380841350,30300,30300,30300,30300,0
|
|
20230802,165300,5380841350,30300,30300,30300,30300,0
|
|
20230802,165200,5380841350,30300,30300,30300,30300,0
|
|
20230802,165100,5380841350,30300,30300,30300,30300,0
|
|
20230802,165000,5380841350,30300,30300,30300,30300,5250
|
|
20230802,164900,5380841350,30300,30300,30300,30300,0
|
|
20230802,164800,5380841350,30300,30300,30300,30300,0
|
|
20230802,164700,5380841350,30300,30300,30300,30300,0
|
|
20230802,164600,5380841350,30300,30300,30300,30300,0
|
|
20230802,164500,5380841350,30300,30300,30300,30300,0
|
|
20230802,164400,5380841350,30300,30300,30300,30300,0
|
|
20230802,164300,5380841350,30300,30300,30300,30300,0
|
|
20230802,164200,5380841350,30300,30300,30300,30300,0
|
|
20230802,164100,5380841350,30300,30300,30300,30300,0
|
|
20230802,164000,5380841350,30300,30300,30300,30300,0
|
|
20230802,163900,5380841350,30300,30300,30300,30300,0
|
|
20230802,163800,5380841350,30300,30300,30300,30300,0
|
|
20230802,163700,5380841350,30300,30300,30300,30300,0
|
|
20230802,163600,5380841350,30300,30300,30300,30300,0
|
|
20230802,163500,5380841350,30300,30300,30300,30300,0
|
|
20230802,163400,5380841350,30300,30300,30300,30300,0
|
|
20230802,163300,5380841350,30300,30300,30300,30300,0
|
|
20230802,163200,5380841350,30300,30300,30300,30300,0
|
|
20230802,163100,5380841350,30300,30300,30300,30300,0
|
|
20230802,163000,5380841350,30300,30300,30300,30300,0
|
|
20230802,162900,5380841350,30300,30300,30300,30300,0
|
|
20230802,162800,5380841350,30300,30300,30300,30300,0
|
|
20230802,162700,5380841350,30300,30300,30300,30300,0
|
|
20230802,162600,5380841350,30300,30300,30300,30300,0
|
|
20230802,162500,5380841350,30300,30300,30300,30300,0
|
|
20230802,162400,5380841350,30300,30300,30300,30300,0
|
|
20230802,162300,5380841350,30300,30300,30300,30300,0
|
|
20230802,162200,5380841350,30300,30300,30300,30300,0
|
|
20230802,162100,5380841350,30300,30300,30300,30300,0
|
|
20230802,162000,5380841350,30300,30300,30300,30300,5250
|
|
20230802,161900,5380841350,30300,30300,30300,30300,0
|
|
20230802,161800,5380841350,30300,30300,30300,30300,0
|
|
20230802,161700,5380841350,30300,30300,30300,30300,0
|
|
20230802,161600,5380841350,30300,30300,30300,30300,0
|
|
20230802,161500,5380841350,30300,30300,30300,30300,0
|
|
20230802,161400,5380841350,30300,30300,30300,30300,0
|
|
20230802,161300,5380841350,30300,30300,30300,30300,0
|
|
20230802,161200,5380841350,30300,30300,30300,30300,0
|
|
20230802,161100,5380841350,30300,30300,30300,30300,0
|
|
20230802,161000,5380841350,30300,30300,30300,30300,0
|
|
20230802,160900,5380841350,30300,30300,30300,30300,0
|
|
20230802,160800,5380841350,30300,30300,30300,30300,0
|
|
20230802,160700,5380841350,30300,30300,30300,30300,0
|
|
20230802,160600,5380841350,30300,30300,30300,30300,0
|
|
20230802,160500,5380841350,30300,30300,30300,30300,0
|
|
20230802,160400,5380841350,30300,30300,30300,30300,0
|
|
20230802,160300,5380841350,30300,30300,30300,30300,0
|
|
20230802,160200,5380841350,30300,30300,30300,30300,0
|
|
20230802,160100,5380841350,30300,30300,30300,30300,0
|
|
20230802,160000,5380841350,30300,30300,30300,30300,0
|
|
20230802,155900,5380841350,30300,30300,30300,30300,0
|
|
20230802,155800,5380841350,30300,30300,30300,30300,0
|
|
20230802,155700,5380841350,30300,30300,30300,30300,0
|
|
20230802,155600,5380841350,30300,30300,30300,30300,0
|
|
20230802,155500,5380841350,30300,30300,30300,30300,0
|
|
20230802,155400,5380841350,30300,30300,30300,30300,0
|
|
20230802,155300,5380841350,30300,30300,30300,30300,0
|
|
20230802,155200,5380841350,30300,30300,30300,30300,0
|
|
20230802,155100,5380841350,30300,30300,30300,30300,0
|
|
20230802,155000,5380841350,30300,30300,30300,30300,5250
|
|
20230802,154900,5380841350,30300,30300,30300,30300,0
|
|
20230802,154800,5380841350,30300,30300,30300,30300,0
|
|
20230802,154700,5380841350,30300,30300,30300,30300,0
|
|
20230802,154600,5380841350,30300,30300,30300,30300,0
|
|
20230802,154500,5380841350,30300,30300,30300,30300,0
|
|
20230802,154400,5380841350,30300,30300,30300,30300,0
|
|
20230802,154300,5380841350,30300,30300,30300,30300,0
|
|
20230802,154200,5380841350,30300,30300,30300,30300,0
|
|
20230802,154100,5380841350,30300,30300,30300,30300,0
|
|
20230802,154000,5380841350,30300,30300,30300,30300,0
|
|
20230802,153900,5380841350,30300,30300,30300,30300,0
|
|
20230802,153800,5380841350,30300,30300,30300,30300,0
|
|
20230802,153700,5380841350,30300,30300,30300,30300,0
|
|
20230802,153600,5380841350,30300,30300,30300,30300,0
|
|
20230802,153500,5380841350,30300,30300,30300,30300,0
|
|
20230802,153400,5380841350,30300,30300,30300,30300,0
|
|
20230802,153300,5380841350,30300,30300,30300,30300,0
|
|
20230802,153200,5380841350,30300,30300,30300,30300,0
|
|
20230802,153100,5380841350,30300,30300,30300,30300,0
|
|
20230802,153000,5380841350,30300,30300,30300,30300,5250
|
|
20230802,152900,5221766350,30400,30400,30400,30400,0
|
|
20230802,152800,5221766350,30400,30400,30400,30400,0
|
|
20230802,152700,5221766350,30400,30400,30400,30400,0
|
|
20230802,152600,5221766350,30400,30400,30400,30400,0
|
|
20230802,152500,5221766350,30400,30400,30400,30400,0
|
|
20230802,152400,5221766350,30400,30400,30400,30400,0
|
|
20230802,152300,5221766350,30400,30400,30400,30400,0
|
|
20230802,152200,5221766350,30400,30400,30400,30400,0
|
|
20230802,152100,5221766350,30400,30400,30400,30400,0
|
|
20230802,152000,5221766350,30400,30400,30400,30400,0
|
|
20230802,151900,5221766350,30400,30350,30400,30350,625
|
|
20230802,151800,5202766450,30350,30350,30450,30300,2169
|
|
20230802,151700,5136886250,30300,30300,30350,30300,1862
|
|
20230802,151600,5080394400,30350,30350,30350,30300,70
|
|
20230802,151500,5078273100,30300,30300,30350,30300,23
|
|
20230802,151400,5077576150,30300,30300,30300,30300,218
|
|
20230802,151300,5070970750,30350,30300,30350,30300,46
|
|
20230802,151200,5069576650,30300,30300,30350,30300,1024
|
|
20230802,151100,5038549350,30300,30300,30350,30300,1831
|
|
20230802,151000,4983069350,30350,30300,30350,30300,313
|
|
20230802,150900,4973577850,30350,30300,30350,30300,57
|
|
20230802,150800,4971848950,30300,30300,30350,30300,118
|
|
20230802,150700,4968273500,30300,30300,30350,30300,117
|
|
20230802,150600,4964728000,30300,30300,30350,30300,37
|
|
20230802,150500,4963605800,30350,30300,30350,30300,45
|
|
20230802,150400,4962240650,30300,30300,30350,30300,320
|
|
20230802,150300,4952544150,30350,30300,30350,30300,26
|
|
20230802,150200,4951755750,30300,30350,30350,30300,2013
|
|
20230802,150100,4890661750,30300,30300,30350,30300,16
|
|
20230802,150000,4890176700,30300,30350,30350,30300,361
|
|
20230802,145900,4879220850,30350,30300,30350,30300,137
|
|
20230802,145800,4875063050,30300,30300,30350,30300,518
|
|
20230802,145700,4859367500,30300,30350,30350,30300,319
|
|
20230802,145600,4849686000,30350,30300,30350,30300,1242
|
|
20230802,145500,4811992650,30350,30350,30350,30300,59
|
|
20230802,145400,4810202850,30300,30350,30350,30300,371
|
|
20230802,145300,4798960400,30300,30300,30350,30300,22
|
|
20230802,145200,4798293050,30300,30300,30350,30300,177
|
|
20230802,145100,4792926400,30350,30350,30350,30300,1602
|
|
20230802,145000,4744331150,30350,30350,30350,30300,85
|
|
20230802,144900,4741751900,30300,30300,30350,30300,160
|
|
20230802,144800,4736902600,30300,30300,30350,30300,260
|
|
20230802,144700,4729022750,30300,30300,30350,30300,239
|
|
20230802,144600,4721769800,30350,30350,30350,30300,31
|
|
20230802,144500,4720829400,30350,30350,30350,30300,250
|
|
20230802,144400,4713251950,30300,30300,30350,30300,10
|
|
20230802,144300,4712948800,30300,30350,30350,30300,1022
|
|
20230802,144200,4681949400,30350,30400,30400,30350,63
|
|
20230802,144100,4680034300,30350,30350,30400,30350,29
|
|
20230802,144000,4679153100,30350,30350,30400,30350,195
|
|
20230802,143900,4673233150,30400,30350,30400,30350,1128
|
|
20230802,143800,4638997600,30400,30400,30400,30400,65
|
|
20230802,143700,4637021600,30400,30400,30400,30350,81
|
|
20230802,143600,4634559500,30400,30400,30400,30350,103
|
|
20230802,143500,4631432350,30350,30350,30400,30350,72
|
|
20230802,143400,4629245750,30400,30400,30400,30400,37
|
|
20230802,143300,4628120950,30350,30400,30400,30350,137
|
|
20230802,143200,4623956500,30400,30400,30400,30350,105
|
|
20230802,143100,4620765200,30400,30400,30400,30350,63
|
|
20230802,143000,4618850650,30400,30350,30400,30300,481
|
|
20230802,142900,4604256050,30300,30350,30350,30300,9
|
|
20230802,142800,4603983200,30350,30350,30350,30300,138
|
|
20230802,142700,4599794950,30350,30350,30350,30300,210
|
|
20230802,142600,4593429800,30350,30350,30350,30350,34
|
|
20230802,142500,4592397900,30300,30300,30350,30300,363
|
|
20230802,142400,4581396050,30350,30350,30350,30300,28
|
|
20230802,142300,4580546300,30350,30300,30350,30300,36
|
|
20230802,142200,4579454050,30300,30350,30350,30300,69
|
|
20230802,142100,4577360100,30300,30300,30350,30300,45
|
|
20230802,142000,4575994700,30300,30350,30350,30300,77
|
|
20230802,141900,4573658050,30350,30350,30350,30300,40
|
|
20230802,141800,4572444150,30300,30300,30350,30300,41
|
|
20230802,141700,4571200800,30350,30350,30350,30350,284
|
|
20230802,141600,4562581400,30300,30350,30350,30300,41
|
|
20230802,141500,4561337250,30300,30350,30350,30300,113
|
|
20230802,141400,4557911750,30350,30300,30350,30300,16
|
|
20230802,141300,4557426400,30300,30350,30350,30300,218
|
|
20230802,141200,4550813100,30350,30300,30350,30300,147
|
|
20230802,141100,4546356950,30300,30350,30350,30300,92
|
|
20230802,141000,4543568100,30250,30300,30350,30250,501
|
|
20230802,140900,4528395150,30300,30300,30300,30300,376
|
|
20230802,140800,4517002350,30300,30300,30350,30300,1321
|
|
20230802,140700,4476973950,30350,30300,30350,30300,153
|
|
20230802,140600,4472335850,30350,30300,30350,30300,52
|
|
20230802,140500,4470757700,30300,30350,30350,30300,67
|
|
20230802,140400,4468724400,30300,30300,30350,30300,285
|
|
20230802,140300,4460082650,30300,30350,30350,30300,28
|
|
20230802,140200,4459233150,30350,30300,30400,30300,415
|
|
20230802,140100,4446635850,30350,30300,30350,30300,32
|
|
20230802,140000,4445664750,30300,30350,30350,30300,95
|
|
20230802,135900,4442783150,30300,30350,30350,30300,236
|
|
20230802,135800,4435620850,30350,30350,30400,30350,540
|
|
20230802,135700,4419215300,30350,30300,30350,30300,251
|
|
20230802,135600,4411597700,30350,30300,30400,30300,967
|
|
20230802,135500,4382290650,30300,30300,30350,30300,1080
|
|
20230802,135400,4349562900,30300,30400,30400,30300,39
|
|
20230802,135300,4348378550,30350,30250,30350,30250,1207
|
|
20230802,135200,4311817050,30300,30300,30300,30300,67
|
|
20230802,135100,4309786950,30250,30300,30300,30250,242
|
|
20230802,135000,4302465550,30300,30250,30300,30250,261
|
|
20230802,134900,4294567800,30250,30350,30350,30250,1230
|
|
20230802,134800,4257299000,30300,30350,30350,30300,1222
|
|
20230802,134700,4220267600,30350,30350,30350,30350,29
|
|
20230802,134600,4219387450,30300,30350,30350,30300,1029
|
|
20230802,134500,4188204450,30350,30350,30350,30350,155
|
|
20230802,134400,4183500200,30350,30300,30350,30300,673
|
|
20230802,134300,4163099950,30350,30350,30350,30300,202
|
|
20230802,134200,4156972050,30350,30350,30350,30300,1160
|
|
20230802,134100,4121766300,30350,30400,30400,30300,1137
|
|
20230802,134000,4087288200,30400,30400,30400,30350,120
|
|
20230802,133900,4083643700,30350,30350,30350,30350,104
|
|
20230802,133800,4080487300,30400,30350,30400,30350,344
|
|
20230802,133700,4070045250,30350,30450,30450,30350,719
|
|
20230802,133600,4048221150,30400,30400,30400,30350,744
|
|
20230802,133500,4025604150,30400,30400,30450,30400,315
|
|
20230802,133400,4016027100,30400,30400,30400,30400,734
|
|
20230802,133300,3993713500,30400,30450,30450,30400,958
|
|
20230802,133200,3964587900,30450,30450,30500,30450,140
|
|
20230802,133100,3960324150,30500,30450,30500,30400,1023
|
|
20230802,133000,3929174300,30500,30450,30500,30450,1139
|
|
20230802,132900,3894482650,30450,30550,30550,30450,982
|
|
20230802,132800,3864530900,30550,30550,30550,30500,574
|
|
20230802,132700,3847021400,30550,30550,30550,30500,48
|
|
20230802,132600,3845556200,30550,30500,30550,30500,178
|
|
20230802,132500,3840124950,30550,30500,30550,30500,56
|
|
20230802,132400,3838414400,30500,30550,30550,30500,124
|
|
20230802,132300,3834631500,30550,30600,30600,30500,679
|
|
20230802,132200,3813889850,30550,30550,30600,30550,26
|
|
20230802,132100,3813095100,30550,30550,30600,30500,797
|
|
20230802,132000,3788743850,30500,30550,30550,30500,260
|
|
20230802,131900,3780800900,30550,30600,30600,30500,400
|
|
20230802,131800,3768580400,30600,30550,30600,30550,109
|
|
20230802,131700,3765246200,30550,30550,30600,30550,51
|
|
20230802,131600,3763688050,30550,30550,30550,30500,925
|
|
20230802,131500,3735430100,30550,30550,30550,30450,606
|
|
20230802,131400,3716945550,30550,30500,30550,30500,88
|
|
20230802,131300,3714259600,30500,30500,30550,30500,194
|
|
20230802,131200,3708336900,30500,30500,30550,30500,220
|
|
20230802,131100,3701622200,30550,30500,30550,30500,32
|
|
20230802,131000,3700645300,30500,30500,30550,30500,157
|
|
20230802,130900,3695855500,30500,30550,30550,30450,2343
|
|
20230802,130800,3624397150,30550,30600,30600,30500,1208
|
|
20230802,130700,3587540300,30600,30550,30600,30550,31
|
|
20230802,130600,3586592700,30550,30600,30600,30550,36
|
|
20230802,130500,3585492250,30600,30600,30600,30500,245
|
|
20230802,130400,3578007450,30550,30550,30550,30550,21
|
|
20230802,130300,3577365900,30600,30550,30600,30550,154
|
|
20230802,130200,3572658400,30550,30600,30600,30550,44
|
|
20230802,130100,3571312250,30600,30550,30600,30550,33
|
|
20230802,130000,3570304050,30600,30600,30600,30550,41
|
|
20230802,125900,3569050200,30550,30600,30600,30550,639
|
|
20230802,125800,3549528350,30550,30600,30600,30550,72
|
|
20230802,125700,3547326050,30600,30600,30600,30550,41
|
|
20230802,125600,3546072200,30550,30550,30600,30550,122
|
|
20230802,125500,3542343850,30600,30600,30600,30550,51
|
|
20230802,125400,3540783500,30600,30600,30600,30550,229
|
|
20230802,125300,3533786200,30550,30550,30600,30550,85
|
|
20230802,125200,3531186850,30550,30600,30600,30550,79
|
|
20230802,125100,3528771900,30550,30600,30600,30550,27
|
|
20230802,125000,3527946600,30600,30600,30600,30550,67
|
|
20230802,124900,3525896450,30550,30550,30600,30550,28
|
|
20230802,124800,3525040650,30550,30550,30600,30550,163
|
|
20230802,124700,3520057100,30550,30600,30600,30550,71
|
|
20230802,124600,3517886350,30550,30600,30600,30550,69
|
|
20230802,124500,3515776150,30600,30550,30600,30550,32
|
|
20230802,124400,3514797900,30600,30550,30600,30550,54
|
|
20230802,124300,3513146500,30550,30600,30600,30550,149
|
|
20230802,124200,3508591400,30600,30600,30600,30600,57
|
|
20230802,124100,3506847200,30550,30600,30600,30550,64
|
|
20230802,124000,3504889750,30550,30600,30600,30550,71
|
|
20230802,123900,3502717950,30550,30600,30600,30550,28
|
|
20230802,123800,3501862100,30550,30600,30600,30550,124
|
|
20230802,123700,3498068450,30600,30550,30600,30550,28
|
|
20230802,123600,3497211800,30550,30600,30600,30550,55
|
|
20230802,123500,3495530250,30600,30550,30600,30550,144
|
|
20230802,123400,3491128400,30550,30550,30650,30550,67
|
|
20230802,123300,3489076750,30600,30650,30650,30600,127
|
|
20230802,123200,3485188950,30600,30650,30650,30600,206
|
|
20230802,123100,3478884400,30600,30650,30650,30600,250
|
|
20230802,123000,3471231300,30650,30600,30650,30600,50
|
|
20230802,122900,3469699350,30650,30600,30650,30600,64
|
|
20230802,122800,3467740550,30600,30600,30650,30550,209
|
|
20230802,122700,3461347400,30550,30600,30600,30550,65
|
|
20230802,122600,3459359700,30600,30650,30650,30550,84
|
|
20230802,122500,3456789500,30550,30550,30600,30550,119
|
|
20230802,122400,3453153350,30550,30600,30600,30550,120
|
|
20230802,122300,3449483550,30650,30600,30650,30550,87
|
|
20230802,122200,3446818450,30650,30600,30650,30550,121
|
|
20230802,122100,3443119550,30550,30550,30600,30550,70
|
|
20230802,122000,3440978750,30550,30600,30600,30550,55
|
|
20230802,121900,3439298000,30550,30550,30600,30550,236
|
|
20230802,121800,3432084300,30550,30600,30600,30550,181
|
|
20230802,121700,3426553100,30550,30600,30600,30550,23
|
|
20230802,121600,3425850350,30550,30550,30600,30550,228
|
|
20230802,121500,3418883750,30550,30600,30600,30550,623
|
|
20230802,121400,3399850550,30600,30600,30600,30550,231
|
|
20230802,121300,3392782250,30600,30650,30650,30600,505
|
|
20230802,121200,3377323900,30600,30650,30650,30600,47
|
|
20230802,121100,3375884500,30650,30600,30650,30600,93
|
|
20230802,121000,3373035450,30650,30600,30650,30600,30
|
|
20230802,120900,3372116750,30600,30650,30650,30600,127
|
|
20230802,120800,3368228400,30650,30650,30650,30600,104
|
|
20230802,120700,3365042100,30600,30650,30650,30600,34
|
|
20230802,120600,3364000400,30600,30650,30650,30600,324
|
|
20230802,120500,3354083800,30600,30600,30650,30600,46
|
|
20230802,120400,3352674700,30650,30600,30650,30600,44
|
|
20230802,120300,3351327200,30600,30600,30700,30600,314
|
|
20230802,120200,3341709850,30600,30600,30700,30600,86
|
|
20230802,120100,3339074200,30650,30600,30700,30600,149
|
|
20230802,120000,3334507900,30600,30650,30650,30600,90
|
|
20230802,115900,3331753050,30600,30650,30650,30600,134
|
|
20230802,115800,3327647400,30650,30650,30650,30600,363
|
|
20230802,115700,3316521850,30650,30700,30700,30600,227
|
|
20230802,115600,3309555300,30700,30700,30750,30600,465
|
|
20230802,115500,3295306600,30700,30700,30700,30550,952
|
|
20230802,115400,3266113650,30700,30700,30700,30600,424
|
|
20230802,115300,3253115600,30650,30600,30650,30600,243
|
|
20230802,115200,3245672450,30600,30650,30650,30600,45
|
|
20230802,115100,3244294050,30600,30600,30650,30600,90
|
|
20230802,115000,3241537700,30650,30600,30650,30600,112
|
|
20230802,114900,3238108050,30600,30600,30650,30600,170
|
|
20230802,114800,3232901000,30600,30550,30600,30550,283
|
|
20230802,114700,3224243800,30550,30550,30550,30550,761
|
|
20230802,114600,3200995250,30550,30600,30600,30550,405
|
|
20230802,114500,3188606250,30600,30650,30650,30600,88
|
|
20230802,114400,3185912100,30600,30650,30650,30600,90
|
|
20230802,114300,3183155800,30600,30600,30650,30600,224
|
|
20230802,114200,3176301250,30600,30550,30650,30550,91
|
|
20230802,114100,3173515600,30600,30550,30650,30550,884
|
|
20230802,114000,3146484450,30550,30600,30650,30550,213
|
|
20230802,113900,3139968750,30550,30550,30600,30550,271
|
|
20230802,113800,3131680400,30550,30550,30600,30550,74
|
|
20230802,113700,3129417700,30550,30600,30650,30550,292
|
|
20230802,113600,3120483200,30600,30600,30650,30600,182
|
|
20230802,113500,3114912800,30600,30650,30650,30600,117
|
|
20230802,113400,3111332200,30600,30650,30650,30600,700
|
|
20230802,113300,3089910150,30600,30600,30650,30600,211
|
|
20230802,113200,3083452650,30600,30600,30650,30600,103
|
|
20230802,113100,3080299800,30600,30600,30650,30550,1738
|
|
20230802,113000,3027117700,30600,30650,30650,30600,234
|
|
20230802,112900,3019950900,30600,30650,30650,30600,79
|
|
20230802,112800,3017531150,30600,30700,30700,30600,1241
|
|
20230802,112700,2979495350,30650,30650,30700,30650,59
|
|
20230802,112600,2977685900,30650,30650,30700,30650,173
|
|
20230802,112500,2972381200,30650,30650,30750,30650,46
|
|
20230802,112400,2970969350,30650,30700,30750,30650,107
|
|
20230802,112300,2967684250,30700,30650,30700,30650,60
|
|
20230802,112200,2965842550,30650,30700,30700,30650,719
|
|
20230802,112100,2943800200,30700,30650,30750,30650,49
|
|
20230802,112000,2942296300,30650,30650,30650,30650,15
|
|
20230802,111900,2941836550,30650,30700,30750,30650,481
|
|
20230802,111800,2927081200,30700,30750,30750,30700,145
|
|
20230802,111700,2922626650,30700,30700,30750,30700,37
|
|
20230802,111600,2921490700,30700,30700,30750,30700,287
|
|
20230802,111500,2912678100,30700,30700,30750,30700,730
|
|
20230802,111400,2890266200,30700,30700,30750,30700,112
|
|
20230802,111300,2886824650,30700,30650,30750,30650,39
|
|
20230802,111200,2885626200,30650,30650,30700,30650,77
|
|
20230802,111100,2883263750,30700,30700,30700,30650,174
|
|
20230802,111000,2877926900,30650,30700,30700,30650,78
|
|
20230802,110900,2875535250,30650,30700,30750,30650,171
|
|
20230802,110800,2870287950,30700,30650,30700,30650,112
|
|
20230802,110700,2866850000,30650,30700,30700,30650,281
|
|
20230802,110600,2858229000,30700,30700,30700,30650,97
|
|
20230802,110500,2855251350,30700,30750,30750,30700,331
|
|
20230802,110400,2845088800,30700,30700,30750,30700,126
|
|
20230802,110300,2841217900,30700,30700,30750,30700,202
|
|
20230802,110200,2835015200,30700,30750,30750,30700,74
|
|
20230802,110100,2832741600,30700,30700,30750,30700,186
|
|
20230802,110000,2827028900,30700,30700,30750,30700,117
|
|
20230802,105900,2823435500,30700,30700,30750,30700,917
|
|
20230802,105800,2795250500,30700,30700,30750,30650,736
|
|
20230802,105700,2772655050,30700,30700,30750,30700,88
|
|
20230802,105600,2769951100,30700,30700,30800,30700,232
|
|
20230802,105500,2762825200,30700,30750,30750,30700,87
|
|
20230802,105400,2760150400,30800,30750,30800,30700,519
|
|
20230802,105300,2744190000,30750,30750,30750,30750,520
|
|
20230802,105200,2728200000,30750,30800,30800,30750,2085
|
|
20230802,105100,2664045000,30850,30800,30850,30800,129
|
|
20230802,105000,2660070150,30800,30800,30850,30800,543
|
|
20230802,104900,2643328900,30800,30800,30850,30800,92
|
|
20230802,104800,2640492650,30850,30850,30900,30850,642
|
|
20230802,104700,2620685650,30900,30850,30900,30850,47
|
|
20230802,104600,2619234500,30900,30850,30900,30850,69
|
|
20230802,104500,2617103450,30850,30850,30900,30850,220
|
|
20230802,104400,2610313250,30850,30850,30900,30850,200
|
|
20230802,104300,2604138850,30850,30900,30900,30850,187
|
|
20230802,104200,2598362550,30900,30900,30950,30850,552
|
|
20230802,104100,2581286250,30900,30900,30950,30850,288
|
|
20230802,104000,2572387500,30900,30900,30950,30850,493
|
|
20230802,103900,2557152100,30900,30750,30900,30750,1223
|
|
20230802,103800,2519452100,30750,30750,30800,30750,357
|
|
20230802,103700,2508474250,30750,30800,30800,30750,159
|
|
20230802,103600,2503580500,30800,30850,30850,30750,726
|
|
20230802,103500,2481221550,30850,30800,30850,30800,178
|
|
20230802,103400,2475733850,30850,30850,30900,30850,626
|
|
20230802,103300,2456412800,30900,30850,30900,30850,170
|
|
20230802,103200,2451161200,30900,30850,30900,30850,874
|
|
20230802,103100,2424190800,30850,30850,30850,30850,117
|
|
20230802,103000,2420581350,30850,30900,30900,30850,575
|
|
20230802,102900,2402814350,30900,30950,30950,30900,93
|
|
20230802,102800,2399937950,30950,30900,30950,30900,371
|
|
20230802,102700,2388470550,30950,30950,30950,30900,209
|
|
20230802,102600,2382010550,30950,30950,30950,30900,53
|
|
20230802,102500,2380372300,30900,30900,31000,30900,805
|
|
20230802,102400,2355460700,30900,30950,30950,30900,75
|
|
20230802,102300,2353140250,30950,30950,31000,30950,119
|
|
20230802,102200,2349457050,30950,30950,31000,30950,759
|
|
20230802,102100,2325963750,31000,31050,31050,31000,727
|
|
20230802,102000,2303425750,31050,31000,31050,31000,1926
|
|
20230802,101900,2243627900,31000,30900,31050,30900,2642
|
|
20230802,101800,2161754600,30900,30950,30950,30900,603
|
|
20230802,101700,2143096400,30900,30900,30950,30900,177
|
|
20230802,101600,2137625350,30900,30950,30950,30900,110
|
|
20230802,101500,2134223500,30900,30950,31000,30900,731
|
|
20230802,101400,2111626200,30950,30850,30950,30850,2576
|
|
20230802,101300,2032032550,30850,30600,30850,30600,2238
|
|
20230802,101200,1963145500,30700,30700,30700,30700,1986
|
|
20230802,101100,1902175300,30600,30650,30700,30600,1059
|
|
20230802,101000,1869716800,30600,30650,30650,30600,224
|
|
20230802,100900,1862860450,30650,30600,30650,30600,155
|
|
20230802,100800,1858112050,30550,30650,30650,30550,87
|
|
20230802,100700,1855453400,30600,30650,30650,30600,2030
|
|
20230802,100600,1793333350,30600,30650,30650,30600,214
|
|
20230802,100500,1786784350,30650,30700,30700,30650,539
|
|
20230802,100400,1770262900,30700,30750,30750,30650,251
|
|
20230802,100300,1762553800,30750,30700,30750,30700,1354
|
|
20230802,100200,1720983300,30650,30650,30700,30650,1249
|
|
20230802,100100,1682698750,30650,30650,30650,30650,313
|
|
20230802,100000,1673105300,30600,30650,30650,30600,182
|
|
20230802,095900,1667529850,30650,30650,30650,30650,66
|
|
20230802,095800,1665506950,30650,30600,30650,30600,243
|
|
20230802,095700,1658070150,30650,30600,30650,30600,36
|
|
20230802,095600,1656967700,30550,30650,30650,30550,155
|
|
20230802,095500,1652224450,30600,30650,30650,30600,237
|
|
20230802,095400,1644971150,30600,30650,30650,30600,74
|
|
20230802,095300,1642705400,30650,30600,30650,30500,923
|
|
20230802,095200,1614475750,30600,30550,30600,30500,261
|
|
20230802,095100,1606512200,30550,30550,30550,30500,167
|
|
20230802,095000,1601410600,30550,30550,30550,30550,111
|
|
20230802,094900,1598019550,30550,30500,30550,30500,116
|
|
20230802,094800,1594477500,30500,30650,30650,30500,11479
|
|
20230802,094700,1243280350,30650,30650,30650,30650,393
|
|
20230802,094600,1231234900,30650,30650,30700,30650,407
|
|
20230802,094500,1218757550,30650,30650,30650,30650,92
|
|
20230802,094400,1215937750,30650,30700,30700,30650,694
|
|
20230802,094300,1194659050,30650,30650,30700,30650,2420
|
|
20230802,094200,1120475650,30600,30600,30650,30600,1061
|
|
20230802,094100,1087970950,30600,30600,30650,30600,478
|
|
20230802,094000,1073341850,30600,30550,30650,30550,1354
|
|
20230802,093900,1031909450,30600,30500,30600,30500,358
|
|
20230802,093800,1020980200,30550,30450,30550,30400,1554
|
|
20230802,093700,973598150,30450,30450,30500,30400,776
|
|
20230802,093600,949984950,30450,30500,30500,30450,53
|
|
20230802,093500,948369550,30500,30400,30500,30400,260
|
|
20230802,093400,940454200,30350,30500,30500,30350,461
|
|
20230802,093300,926429000,30400,30450,30450,30400,31
|
|
20230802,093200,925485100,30450,30450,30450,30450,83
|
|
20230802,093100,922957750,30350,30400,30400,30350,869
|
|
20230802,093000,896546450,30400,30350,30500,30350,1038
|
|
20230802,092900,864956000,30300,30350,30350,30300,1032
|
|
20230802,092800,833659800,30300,30350,30350,30300,140
|
|
20230802,092700,829416450,30350,30300,30350,30300,1022
|
|
20230802,092600,798449500,30300,30250,30300,30250,121
|
|
20230802,092500,794788100,30250,30300,30300,30200,7139
|
|
20230802,092400,578802650,30300,30300,30300,30250,746
|
|
20230802,092300,556215850,30300,30400,30400,30300,2508
|
|
20230802,092200,480123550,30450,30400,30450,30400,1327
|
|
20230802,092100,439781950,30400,30400,30400,30350,62
|
|
20230802,092000,437897650,30400,30350,30400,30350,455
|
|
20230802,091900,424070300,30350,30350,30350,30300,451
|
|
20230802,091800,410392650,30350,30350,30350,30300,356
|
|
20230802,091700,399601350,30350,30350,30400,30350,1116
|
|
20230802,091600,365729850,30300,30350,30350,30300,240
|
|
20230802,091500,358455000,30350,30350,30350,30300,389
|
|
20230802,091400,346649450,30300,30400,30400,30300,1035
|
|
20230802,091300,315245400,30400,30350,30400,30350,134
|
|
20230802,091200,311176600,30350,30350,30350,30350,137
|
|
20230802,091100,307018650,30350,30450,30450,30350,326
|
|
20230802,091000,297111650,30400,30500,30500,30400,340
|
|
20230802,090900,286761150,30500,30500,30500,30400,336
|
|
20230802,090800,276545150,30500,30550,30550,30500,1011
|
|
20230802,090700,245692550,30550,30600,30650,30550,1826
|
|
20230802,090600,189823850,30600,30600,30600,30500,1040
|
|
20230802,090500,158023550,30550,30600,30700,30550,1074
|
|
20230802,090400,125124050,30550,30550,30600,30500,496
|
|
20230802,090300,109981150,30550,30500,30600,30500,646
|
|
20230802,090200,90232650,30500,30400,30600,30350,953
|
|
20230802,090100,61178200,30350,30400,30400,30350,241
|
|
20230802,090000,53858600,30500,30500,30500,30400,1768
|