696 lines
38 KiB
CSV
696 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,203300,38854848750,33100,33100,33100,33100,3880
|
|
20230802,203200,38854848750,33100,33100,33100,33100,0
|
|
20230802,203100,38854848750,33100,33100,33100,33100,0
|
|
20230802,203000,38854848750,33100,33100,33100,33100,0
|
|
20230802,202900,38854848750,33100,33100,33100,33100,0
|
|
20230802,202800,38854848750,33100,33100,33100,33100,0
|
|
20230802,202700,38854848750,33100,33100,33100,33100,0
|
|
20230802,202600,38854848750,33100,33100,33100,33100,0
|
|
20230802,202500,38854848750,33100,33100,33100,33100,0
|
|
20230802,202400,38854848750,33100,33100,33100,33100,0
|
|
20230802,202300,38854848750,33100,33100,33100,33100,0
|
|
20230802,202200,38854848750,33100,33100,33100,33100,0
|
|
20230802,202100,38854848750,33100,33100,33100,33100,0
|
|
20230802,202000,38854848750,33100,33100,33100,33100,0
|
|
20230802,201900,38854848750,33100,33100,33100,33100,0
|
|
20230802,201800,38854848750,33100,33100,33100,33100,0
|
|
20230802,201700,38854848750,33100,33100,33100,33100,0
|
|
20230802,201600,38854848750,33100,33100,33100,33100,0
|
|
20230802,201500,38854848750,33100,33100,33100,33100,0
|
|
20230802,201400,38854848750,33100,33100,33100,33100,0
|
|
20230802,201300,38854848750,33100,33100,33100,33100,0
|
|
20230802,201200,38854848750,33100,33100,33100,33100,0
|
|
20230802,201100,38854848750,33100,33100,33100,33100,0
|
|
20230802,201000,38854848750,33100,33100,33100,33100,0
|
|
20230802,200900,38854848750,33100,33100,33100,33100,0
|
|
20230802,200800,38854848750,33100,33100,33100,33100,0
|
|
20230802,200700,38854848750,33100,33100,33100,33100,0
|
|
20230802,200600,38854848750,33100,33100,33100,33100,0
|
|
20230802,200500,38854848750,33100,33100,33100,33100,0
|
|
20230802,200400,38854848750,33100,33100,33100,33100,0
|
|
20230802,200300,38854848750,33100,33100,33100,33100,3880
|
|
20230802,200200,38854848750,33100,33100,33100,33100,0
|
|
20230802,200100,38854848750,33100,33100,33100,33100,0
|
|
20230802,200000,38854848750,33100,33100,33100,33100,0
|
|
20230802,195900,38854848750,33100,33100,33100,33100,0
|
|
20230802,195800,38854848750,33100,33100,33100,33100,0
|
|
20230802,195700,38854848750,33100,33100,33100,33100,0
|
|
20230802,195600,38854848750,33100,33100,33100,33100,0
|
|
20230802,195500,38854848750,33100,33100,33100,33100,0
|
|
20230802,195400,38854848750,33100,33100,33100,33100,0
|
|
20230802,195300,38854848750,33100,33100,33100,33100,0
|
|
20230802,195200,38854848750,33100,33100,33100,33100,0
|
|
20230802,195100,38854848750,33100,33100,33100,33100,0
|
|
20230802,195000,38854848750,33100,33100,33100,33100,0
|
|
20230802,194900,38854848750,33100,33100,33100,33100,0
|
|
20230802,194800,38854848750,33100,33100,33100,33100,0
|
|
20230802,194700,38854848750,33100,33100,33100,33100,0
|
|
20230802,194600,38854848750,33100,33100,33100,33100,0
|
|
20230802,194500,38854848750,33100,33100,33100,33100,0
|
|
20230802,194400,38854848750,33100,33100,33100,33100,0
|
|
20230802,194300,38854848750,33100,33100,33100,33100,0
|
|
20230802,194200,38854848750,33100,33100,33100,33100,0
|
|
20230802,194100,38854848750,33100,33100,33100,33100,0
|
|
20230802,194000,38854848750,33100,33100,33100,33100,0
|
|
20230802,193900,38854848750,33100,33100,33100,33100,0
|
|
20230802,193800,38854848750,33100,33100,33100,33100,0
|
|
20230802,193700,38854848750,33100,33100,33100,33100,0
|
|
20230802,193600,38854848750,33100,33100,33100,33100,0
|
|
20230802,193500,38854848750,33100,33100,33100,33100,0
|
|
20230802,193400,38854848750,33100,33100,33100,33100,0
|
|
20230802,193300,38854848750,33100,33100,33100,33100,3880
|
|
20230802,193200,38854848750,33100,33100,33100,33100,0
|
|
20230802,193100,38854848750,33100,33100,33100,33100,0
|
|
20230802,193000,38854848750,33100,33100,33100,33100,0
|
|
20230802,192900,38854848750,33100,33100,33100,33100,0
|
|
20230802,192800,38854848750,33100,33100,33100,33100,0
|
|
20230802,192700,38854848750,33100,33100,33100,33100,0
|
|
20230802,192600,38854848750,33100,33100,33100,33100,0
|
|
20230802,192500,38854848750,33100,33100,33100,33100,0
|
|
20230802,192400,38854848750,33100,33100,33100,33100,0
|
|
20230802,192300,38854848750,33100,33100,33100,33100,0
|
|
20230802,192200,38854848750,33100,33100,33100,33100,0
|
|
20230802,192100,38854848750,33100,33100,33100,33100,0
|
|
20230802,192000,38854848750,33100,33100,33100,33100,0
|
|
20230802,191900,38854848750,33100,33100,33100,33100,0
|
|
20230802,191800,38854848750,33100,33100,33100,33100,0
|
|
20230802,191700,38854848750,33100,33100,33100,33100,0
|
|
20230802,191600,38854848750,33100,33100,33100,33100,0
|
|
20230802,191500,38854848750,33100,33100,33100,33100,0
|
|
20230802,191400,38854848750,33100,33100,33100,33100,0
|
|
20230802,191300,38854848750,33100,33100,33100,33100,0
|
|
20230802,191200,38854848750,33100,33100,33100,33100,0
|
|
20230802,191100,38854848750,33100,33100,33100,33100,0
|
|
20230802,191000,38854848750,33100,33100,33100,33100,0
|
|
20230802,190900,38854848750,33100,33100,33100,33100,0
|
|
20230802,190800,38854848750,33100,33100,33100,33100,0
|
|
20230802,190700,38854848750,33100,33100,33100,33100,0
|
|
20230802,190600,38854848750,33100,33100,33100,33100,0
|
|
20230802,190500,38854848750,33100,33100,33100,33100,0
|
|
20230802,190400,38854848750,33100,33100,33100,33100,0
|
|
20230802,190300,38854848750,33100,33100,33100,33100,3880
|
|
20230802,190200,38854848750,33100,33100,33100,33100,0
|
|
20230802,190100,38854848750,33100,33100,33100,33100,0
|
|
20230802,190000,38854848750,33100,33100,33100,33100,0
|
|
20230802,185900,38854848750,33100,33100,33100,33100,0
|
|
20230802,185800,38854848750,33100,33100,33100,33100,0
|
|
20230802,185700,38854848750,33100,33100,33100,33100,0
|
|
20230802,185600,38854848750,33100,33100,33100,33100,0
|
|
20230802,185500,38854848750,33100,33100,33100,33100,0
|
|
20230802,185400,38854848750,33100,33100,33100,33100,0
|
|
20230802,185300,38854848750,33100,33100,33100,33100,0
|
|
20230802,185200,38854848750,33100,33100,33100,33100,0
|
|
20230802,185100,38854848750,33100,33100,33100,33100,0
|
|
20230802,185000,38854848750,33100,33100,33100,33100,0
|
|
20230802,184900,38854848750,33100,33100,33100,33100,0
|
|
20230802,184800,38854848750,33100,33100,33100,33100,0
|
|
20230802,184700,38854848750,33100,33100,33100,33100,0
|
|
20230802,184600,38854848750,33100,33100,33100,33100,0
|
|
20230802,184500,38854848750,33100,33100,33100,33100,0
|
|
20230802,184400,38854848750,33100,33100,33100,33100,0
|
|
20230802,184300,38854848750,33100,33100,33100,33100,0
|
|
20230802,184200,38854848750,33100,33100,33100,33100,0
|
|
20230802,184100,38854848750,33100,33100,33100,33100,0
|
|
20230802,184000,38854848750,33100,33100,33100,33100,0
|
|
20230802,183900,38854848750,33100,33100,33100,33100,0
|
|
20230802,183800,38854848750,33100,33100,33100,33100,0
|
|
20230802,183700,38854848750,33100,33100,33100,33100,0
|
|
20230802,183600,38854848750,33100,33100,33100,33100,0
|
|
20230802,183500,38854848750,33100,33100,33100,33100,0
|
|
20230802,183400,38854848750,33100,33100,33100,33100,0
|
|
20230802,183300,38854848750,33100,33100,33100,33100,3880
|
|
20230802,183200,38854848750,33100,33100,33100,33100,0
|
|
20230802,183100,38854848750,33100,33100,33100,33100,0
|
|
20230802,183000,38854848750,33100,33100,33100,33100,0
|
|
20230802,182900,38854848750,33100,33100,33100,33100,0
|
|
20230802,182800,38854848750,33100,33100,33100,33100,0
|
|
20230802,182700,38854848750,33100,33100,33100,33100,0
|
|
20230802,182600,38854848750,33100,33100,33100,33100,0
|
|
20230802,182500,38854848750,33100,33100,33100,33100,0
|
|
20230802,182400,38854848750,33100,33100,33100,33100,0
|
|
20230802,182300,38854848750,33100,33100,33100,33100,0
|
|
20230802,182200,38854848750,33100,33100,33100,33100,0
|
|
20230802,182100,38854848750,33100,33100,33100,33100,0
|
|
20230802,182000,38854848750,33100,33100,33100,33100,0
|
|
20230802,181900,38854848750,33100,33100,33100,33100,0
|
|
20230802,181800,38854848750,33100,33100,33100,33100,0
|
|
20230802,181700,38854848750,33100,33100,33100,33100,0
|
|
20230802,181600,38854848750,33100,33100,33100,33100,0
|
|
20230802,181500,38854848750,33100,33100,33100,33100,0
|
|
20230802,181400,38854848750,33100,33100,33100,33100,0
|
|
20230802,181300,38854848750,33100,33100,33100,33100,0
|
|
20230802,181200,38854848750,33100,33100,33100,33100,0
|
|
20230802,181100,38854848750,33100,33100,33100,33100,0
|
|
20230802,181000,38854848750,33100,33100,33100,33100,0
|
|
20230802,180900,38854848750,33100,33100,33100,33100,0
|
|
20230802,180800,38854848750,33100,33100,33100,33100,0
|
|
20230802,180700,38854848750,33100,33100,33100,33100,0
|
|
20230802,180600,38854848750,33100,33100,33100,33100,0
|
|
20230802,180500,38854848750,33100,33100,33100,33100,0
|
|
20230802,180400,38854848750,33100,33100,33100,33100,0
|
|
20230802,180300,38854848750,33100,33100,33100,33100,3880
|
|
20230802,180200,38854848750,33100,33100,33100,33100,0
|
|
20230802,180100,38854848750,33100,33100,33100,33100,0
|
|
20230802,180000,38854848750,33100,33100,33100,33100,0
|
|
20230802,175900,38854848750,33100,33100,33100,33100,0
|
|
20230802,175800,38854848750,33100,33100,33100,33100,0
|
|
20230802,175700,38854848750,33100,33100,33100,33100,0
|
|
20230802,175600,38854848750,33100,33100,33100,33100,0
|
|
20230802,175500,38854848750,33100,33100,33100,33100,0
|
|
20230802,175400,38854848750,33100,33100,33100,33100,0
|
|
20230802,175300,38854848750,33100,33100,33100,33100,0
|
|
20230802,175200,38854848750,33100,33100,33100,33100,0
|
|
20230802,175100,38854848750,33100,33100,33100,33100,0
|
|
20230802,175000,38854848750,33100,33100,33100,33100,0
|
|
20230802,174900,38854848750,33100,33100,33100,33100,0
|
|
20230802,174800,38854848750,33100,33100,33100,33100,0
|
|
20230802,174700,38854848750,33100,33100,33100,33100,0
|
|
20230802,174600,38854848750,33100,33100,33100,33100,0
|
|
20230802,174500,38854848750,33100,33100,33100,33100,0
|
|
20230802,174400,38854848750,33100,33100,33100,33100,0
|
|
20230802,174300,38854848750,33100,33100,33100,33100,0
|
|
20230802,174200,38854848750,33100,33100,33100,33100,0
|
|
20230802,174100,38854848750,33100,33100,33100,33100,0
|
|
20230802,174000,38854848750,33100,33100,33100,33100,0
|
|
20230802,173900,38854848750,33100,33100,33100,33100,0
|
|
20230802,173800,38854848750,33100,33100,33100,33100,0
|
|
20230802,173700,38854848750,33100,33100,33100,33100,0
|
|
20230802,173600,38854848750,33100,33100,33100,33100,0
|
|
20230802,173500,38854848750,33100,33100,33100,33100,0
|
|
20230802,173400,38854848750,33100,33100,33100,33100,0
|
|
20230802,173300,38854848750,33100,33100,33100,33100,3880
|
|
20230802,173200,38854848750,33100,33100,33100,33100,0
|
|
20230802,173100,38854848750,33100,33100,33100,33100,0
|
|
20230802,173000,38854848750,33100,33100,33100,33100,0
|
|
20230802,172900,38854848750,33100,33100,33100,33100,0
|
|
20230802,172800,38854848750,33100,33100,33100,33100,0
|
|
20230802,172700,38854848750,33100,33100,33100,33100,0
|
|
20230802,172600,38854848750,33100,33100,33100,33100,0
|
|
20230802,172500,38854848750,33100,33100,33100,33100,0
|
|
20230802,172400,38854848750,33100,33100,33100,33100,0
|
|
20230802,172300,38854848750,33100,33100,33100,33100,0
|
|
20230802,172200,38854848750,33100,33100,33100,33100,0
|
|
20230802,172100,38854848750,33100,33100,33100,33100,0
|
|
20230802,172000,38854848750,33100,33100,33100,33100,0
|
|
20230802,171900,38854848750,33100,33100,33100,33100,0
|
|
20230802,171800,38854848750,33100,33100,33100,33100,0
|
|
20230802,171700,38854848750,33100,33100,33100,33100,0
|
|
20230802,171600,38854848750,33100,33100,33100,33100,0
|
|
20230802,171500,38854848750,33100,33100,33100,33100,0
|
|
20230802,171400,38854848750,33100,33100,33100,33100,0
|
|
20230802,171300,38854848750,33100,33100,33100,33100,0
|
|
20230802,171200,38854848750,33100,33100,33100,33100,0
|
|
20230802,171100,38854848750,33100,33100,33100,33100,0
|
|
20230802,171000,38854848750,33100,33100,33100,33100,0
|
|
20230802,170900,38854848750,33100,33100,33100,33100,0
|
|
20230802,170800,38854848750,33100,33100,33100,33100,0
|
|
20230802,170700,38854848750,33100,33100,33100,33100,0
|
|
20230802,170600,38854848750,33100,33100,33100,33100,0
|
|
20230802,170500,38854848750,33100,33100,33100,33100,0
|
|
20230802,170400,38854848750,33100,33100,33100,33100,0
|
|
20230802,170300,38854848750,33100,33100,33100,33100,3880
|
|
20230802,170200,38854848750,33100,33100,33100,33100,0
|
|
20230802,170100,38854848750,33100,33100,33100,33100,0
|
|
20230802,170000,38854848750,33100,33100,33100,33100,0
|
|
20230802,165900,38854848750,33100,33100,33100,33100,0
|
|
20230802,165800,38854848750,33100,33100,33100,33100,0
|
|
20230802,165700,38854848750,33100,33100,33100,33100,0
|
|
20230802,165600,38854848750,33100,33100,33100,33100,0
|
|
20230802,165500,38854848750,33100,33100,33100,33100,0
|
|
20230802,165400,38854848750,33100,33100,33100,33100,0
|
|
20230802,165300,38854848750,33100,33100,33100,33100,0
|
|
20230802,165200,38854848750,33100,33100,33100,33100,0
|
|
20230802,165100,38854848750,33100,33100,33100,33100,0
|
|
20230802,165000,38854848750,33100,33100,33100,33100,0
|
|
20230802,164900,38854848750,33100,33100,33100,33100,0
|
|
20230802,164800,38854848750,33100,33100,33100,33100,0
|
|
20230802,164700,38854848750,33100,33100,33100,33100,0
|
|
20230802,164600,38854848750,33100,33100,33100,33100,0
|
|
20230802,164500,38854848750,33100,33100,33100,33100,0
|
|
20230802,164400,38854848750,33100,33100,33100,33100,0
|
|
20230802,164300,38854848750,33100,33100,33100,33100,0
|
|
20230802,164200,38854848750,33100,33100,33100,33100,0
|
|
20230802,164100,38854848750,33100,33100,33100,33100,0
|
|
20230802,164000,38854848750,33100,33100,33100,33100,0
|
|
20230802,163900,38854848750,33100,33100,33100,33100,0
|
|
20230802,163800,38854848750,33100,33100,33100,33100,0
|
|
20230802,163700,38854848750,33100,33100,33100,33100,0
|
|
20230802,163600,38854848750,33100,33100,33100,33100,0
|
|
20230802,163500,38854848750,33100,33100,33100,33100,0
|
|
20230802,163400,38854848750,33100,33100,33100,33100,0
|
|
20230802,163300,38854848750,33100,33100,33100,33100,3880
|
|
20230802,163200,38854848750,33100,33100,33100,33100,0
|
|
20230802,163100,38854848750,33100,33100,33100,33100,0
|
|
20230802,163000,38854848750,33100,33100,33100,33100,0
|
|
20230802,162900,38854848750,33100,33100,33100,33100,0
|
|
20230802,162800,38854848750,33100,33100,33100,33100,0
|
|
20230802,162700,38854848750,33100,33100,33100,33100,0
|
|
20230802,162600,38854848750,33100,33100,33100,33100,0
|
|
20230802,162500,38854848750,33100,33100,33100,33100,0
|
|
20230802,162400,38854848750,33100,33100,33100,33100,0
|
|
20230802,162300,38854848750,33100,33100,33100,33100,0
|
|
20230802,162200,38854848750,33100,33100,33100,33100,0
|
|
20230802,162100,38854848750,33100,33100,33100,33100,0
|
|
20230802,162000,38854848750,33100,33100,33100,33100,0
|
|
20230802,161900,38854848750,33100,33100,33100,33100,0
|
|
20230802,161800,38854848750,33100,33100,33100,33100,0
|
|
20230802,161700,38854848750,33100,33100,33100,33100,0
|
|
20230802,161600,38854848750,33100,33100,33100,33100,0
|
|
20230802,161500,38854848750,33100,33100,33100,33100,0
|
|
20230802,161400,38854848750,33100,33100,33100,33100,0
|
|
20230802,161300,38854848750,33100,33100,33100,33100,0
|
|
20230802,161200,38854848750,33100,33100,33100,33100,0
|
|
20230802,161100,38854848750,33100,33100,33100,33100,0
|
|
20230802,161000,38854848750,33100,33100,33100,33100,0
|
|
20230802,160900,38854848750,33100,33100,33100,33100,0
|
|
20230802,160800,38854848750,33100,33100,33100,33100,0
|
|
20230802,160700,38854848750,33100,33100,33100,33100,0
|
|
20230802,160600,38854848750,33100,33100,33100,33100,0
|
|
20230802,160500,38854848750,33100,33100,33100,33100,0
|
|
20230802,160400,38854848750,33100,33100,33100,33100,0
|
|
20230802,160300,38854848750,33100,33100,33100,33100,3880
|
|
20230802,160200,38854848750,33100,33100,33100,33100,0
|
|
20230802,160100,38854848750,33100,33100,33100,33100,0
|
|
20230802,160000,38854848750,33100,33100,33100,33100,0
|
|
20230802,155900,38854848750,33100,33100,33100,33100,0
|
|
20230802,155800,38854848750,33100,33100,33100,33100,0
|
|
20230802,155700,38854848750,33100,33100,33100,33100,0
|
|
20230802,155600,38854848750,33100,33100,33100,33100,0
|
|
20230802,155500,38854848750,33100,33100,33100,33100,0
|
|
20230802,155400,38854848750,33100,33100,33100,33100,0
|
|
20230802,155300,38854848750,33100,33100,33100,33100,0
|
|
20230802,155200,38854848750,33100,33100,33100,33100,0
|
|
20230802,155100,38854848750,33100,33100,33100,33100,0
|
|
20230802,155000,38854848750,33100,33100,33100,33100,0
|
|
20230802,154900,38854848750,33100,33100,33100,33100,0
|
|
20230802,154800,38854848750,33100,33100,33100,33100,0
|
|
20230802,154700,38854848750,33100,33100,33100,33100,0
|
|
20230802,154600,38854848750,33100,33100,33100,33100,0
|
|
20230802,154500,38854848750,33100,33100,33100,33100,0
|
|
20230802,154400,38854848750,33100,33100,33100,33100,0
|
|
20230802,154300,38854848750,33100,33100,33100,33100,0
|
|
20230802,154200,38854848750,33100,33100,33100,33100,0
|
|
20230802,154100,38854848750,33100,33100,33100,33100,0
|
|
20230802,154000,38854848750,33100,33100,33100,33100,0
|
|
20230802,153900,38854848750,33100,33100,33100,33100,0
|
|
20230802,153800,38854848750,33100,33100,33100,33100,0
|
|
20230802,153700,38854848750,33100,33100,33100,33100,0
|
|
20230802,153600,38854848750,33100,33100,33100,33100,0
|
|
20230802,153500,38854848750,33100,33100,33100,33100,0
|
|
20230802,153400,38854848750,33100,33100,33100,33100,0
|
|
20230802,153300,38854848750,33100,33100,33100,33100,3880
|
|
20230802,153200,38854848750,33100,33100,33100,33100,0
|
|
20230802,153100,38854848750,33100,33100,33100,33100,0
|
|
20230802,153000,38854848750,33100,33100,33100,33100,3880
|
|
20230802,152900,38726420750,32750,32750,32750,32750,0
|
|
20230802,152800,38726420750,32750,32750,32750,32750,0
|
|
20230802,152700,38726420750,32750,32750,32750,32750,0
|
|
20230802,152600,38726420750,32750,32750,32750,32750,0
|
|
20230802,152500,38726420750,32750,32750,32750,32750,0
|
|
20230802,152400,38726420750,32750,32750,32750,32750,0
|
|
20230802,152300,38726420750,32750,32750,32750,32750,0
|
|
20230802,152200,38726420750,32750,32750,32750,32750,0
|
|
20230802,152100,38726420750,32750,32750,32750,32750,0
|
|
20230802,152000,38726420750,32750,32750,32750,32750,0
|
|
20230802,151900,38726420750,32750,32950,33000,32750,4955
|
|
20230802,151800,38563715100,32950,32950,33000,32900,599
|
|
20230802,151700,38543982300,32950,33100,33100,32950,766
|
|
20230802,151600,38518687200,33100,33100,33150,33100,278
|
|
20230802,151500,38509485000,33150,33300,33300,33100,1387
|
|
20230802,151400,38463440750,33300,33250,33300,33250,720
|
|
20230802,151300,38439480000,33300,33300,33300,33250,125
|
|
20230802,151200,38435323300,33200,33300,33300,33200,1341
|
|
20230802,151100,38390698750,33250,33250,33300,33250,349
|
|
20230802,151000,38379088750,33200,33250,33250,33150,702
|
|
20230802,150900,38355766300,33250,33250,33250,33150,175
|
|
20230802,150800,38349955950,33200,33250,33300,33200,316
|
|
20230802,150700,38339449750,33250,33350,33400,33200,616
|
|
20230802,150600,38318907750,33350,33200,33400,33150,1886
|
|
20230802,150500,38256058650,33200,33050,33200,33050,543
|
|
20230802,150400,38238074000,33050,33000,33050,32950,454
|
|
20230802,150300,38223092700,33000,33050,33050,32950,1120
|
|
20230802,150200,38186139500,33000,33100,33100,33000,217
|
|
20230802,150100,38178962450,33100,32950,33100,32950,222
|
|
20230802,150000,38171630800,32950,33050,33050,32900,2515
|
|
20230802,145900,38088809400,33050,33050,33100,33050,284
|
|
20230802,145800,38079411050,33000,32950,33050,32900,715
|
|
20230802,145700,38055843450,32950,33100,33100,32950,2333
|
|
20230802,145600,37978829500,33100,33150,33200,33100,410
|
|
20230802,145500,37965256650,33200,33100,33200,33100,77
|
|
20230802,145400,37962704950,33150,33250,33300,33150,1062
|
|
20230802,145300,37927436300,33300,33200,33300,33200,234
|
|
20230802,145200,37919664350,33200,33150,33200,33100,228
|
|
20230802,145100,37912109200,33100,33100,33300,33100,143
|
|
20230802,145000,37907370500,33050,33050,33400,33050,1561
|
|
20230802,144900,37855466600,32950,33000,33050,32950,521
|
|
20230802,144800,37838276100,33000,33000,33050,33000,74
|
|
20230802,144700,37835833600,33050,33100,33100,33000,139
|
|
20230802,144600,37831246050,33050,33000,33050,32950,89
|
|
20230802,144500,37828308850,32950,32950,33000,32950,443
|
|
20230802,144400,37813711950,32950,33000,33000,32950,348
|
|
20230802,144300,37802228450,33000,33050,33050,32950,93
|
|
20230802,144200,37799156600,32950,33000,33050,32950,129
|
|
20230802,144100,37794901550,32950,33000,33000,32950,151
|
|
20230802,144000,37789921550,33000,32950,33000,32950,125
|
|
20230802,143900,37785798600,32900,32950,32950,32850,1068
|
|
20230802,143800,37750678000,32950,32900,32950,32850,196
|
|
20230802,143700,37744228850,32900,32800,32950,32800,4685
|
|
20230802,143600,37590550650,32850,33050,33150,32850,1406
|
|
20230802,143500,37544274800,33200,33100,33200,33000,222
|
|
20230802,143400,37536936900,33100,33250,33300,33100,414
|
|
20230802,143300,37523200150,33300,33250,33300,33200,926
|
|
20230802,143200,37492392500,33250,33050,33250,33050,676
|
|
20230802,143100,37469997250,33050,32950,33050,32950,202
|
|
20230802,143000,37463332100,33000,33000,33000,32950,382
|
|
20230802,142900,37450732550,33000,32850,33050,32800,1139
|
|
20230802,142800,37413250700,32850,32850,32850,32750,1063
|
|
20230802,142700,37378374850,32900,32850,32950,32800,395
|
|
20230802,142600,37365391600,32850,32850,32900,32800,283
|
|
20230802,142500,37356103200,32850,32750,32850,32750,590
|
|
20230802,142400,37336771900,32800,32800,32800,32700,447
|
|
20230802,142300,37322130850,32750,32800,32850,32750,2479
|
|
20230802,142200,37240925850,32800,32900,32900,32750,2978
|
|
20230802,142100,37143231950,32950,33050,33100,32900,1682
|
|
20230802,142000,37087682650,33100,32600,33100,32600,3712
|
|
20230802,141900,36965896150,32650,32700,32700,32550,3117
|
|
20230802,141800,36864137150,32700,32700,32750,32250,8100
|
|
20230802,141700,36600734150,32750,33000,33050,32700,4227
|
|
20230802,141600,36461742300,33050,33400,33400,33050,3825
|
|
20230802,141500,36334776400,33400,33350,33400,33300,4162
|
|
20230802,141400,36196044350,33400,33350,33400,33250,1385
|
|
20230802,141300,36149917550,33400,33200,33400,33200,875
|
|
20230802,141200,36120772800,33200,33350,33400,33150,1852
|
|
20230802,141100,36059191150,33350,33250,33400,33200,924
|
|
20230802,141000,36028449450,33150,33250,33350,33150,1869
|
|
20230802,140900,35966280600,33350,33250,33400,33100,3311
|
|
20230802,140800,35856359150,33300,33450,33450,33300,2148
|
|
20230802,140700,35784739300,33450,33550,33550,33450,1773
|
|
20230802,140600,35725345200,33600,33700,33800,33600,722
|
|
20230802,140500,35701080150,33600,33550,33600,33500,1585
|
|
20230802,140400,35647904900,33600,33850,33900,33600,1723
|
|
20230802,140300,35589887000,33850,33800,34000,33700,2532
|
|
20230802,140200,35504059150,33900,33700,33900,33600,1449
|
|
20230802,140100,35455261650,33700,33650,33700,33600,459
|
|
20230802,140000,35439833100,33650,33450,33750,33400,1309
|
|
20230802,135900,35395920550,33400,33400,33450,33350,1168
|
|
20230802,135800,35356916400,33400,33500,33550,33400,962
|
|
20230802,135700,35324692000,33500,33550,33750,33500,3718
|
|
20230802,135600,35199601900,33550,33150,33550,33050,7399
|
|
20230802,135500,34953218500,33150,33900,34000,33050,15472
|
|
20230802,135400,34434603050,33900,33850,34050,33800,6058
|
|
20230802,135300,34229275850,33750,33750,33750,33750,0
|
|
20230802,135200,34229275850,33750,33750,33750,33750,0
|
|
20230802,135100,34229275850,33750,33850,33900,33750,3864
|
|
20230802,135000,34098742450,33800,33950,34050,33800,5185
|
|
20230802,134900,33923245500,34050,34050,34100,33900,2312
|
|
20230802,134800,33844764550,34050,34050,34150,34050,1625
|
|
20230802,134700,33789367150,34050,33950,34200,33900,2276
|
|
20230802,134600,33712020800,33950,34400,34450,33750,10993
|
|
20230802,134500,33337815950,34400,34650,34650,34300,6537
|
|
20230802,134400,33113010850,34700,34750,34800,34550,1767
|
|
20230802,134300,33051770800,34850,34850,34900,34600,1040
|
|
20230802,134200,33015557550,34950,34600,34950,34450,1836
|
|
20230802,134100,32951794550,34550,34450,34600,34450,1544
|
|
20230802,134000,32898436350,34400,34500,34500,34350,1372
|
|
20230802,133900,32851292400,34350,34600,34600,34300,5008
|
|
20230802,133800,32678958750,34600,34700,34750,34500,7144
|
|
20230802,133700,32431464950,34700,34800,34950,34700,1933
|
|
20230802,133600,32364184750,34800,34650,34800,34650,1096
|
|
20230802,133500,32326134400,34650,34500,34750,34350,7320
|
|
20230802,133400,32073686600,34350,34750,34800,34300,11800
|
|
20230802,133300,31666700300,34750,34800,34900,34700,1984
|
|
20230802,133200,31597778250,34800,34800,34800,34700,455
|
|
20230802,133100,31581967500,34800,34800,34850,34700,1414
|
|
20230802,133000,31532808950,34850,34900,34900,34800,522
|
|
20230802,132900,31514626450,34900,34900,34950,34750,3003
|
|
20230802,132800,31410029300,34900,34750,35050,34700,777
|
|
20230802,132700,31382989600,34650,35150,35200,34650,4641
|
|
20230802,132600,31221168500,35150,35200,35200,35100,1097
|
|
20230802,132500,31182621500,35150,35050,35250,35050,1839
|
|
20230802,132400,31117978200,35000,34800,35050,34650,1551
|
|
20230802,132300,31063837150,34800,35400,35400,34700,6480
|
|
20230802,132200,30836789150,35350,35200,35400,35200,2228
|
|
20230802,132100,30758083800,35200,35200,35200,34800,8896
|
|
20230802,132000,30446661350,35150,35750,35750,35150,4610
|
|
20230802,131900,30283294900,35750,35650,35800,35600,2501
|
|
20230802,131800,30194080500,35650,35750,35750,35500,1903
|
|
20230802,131700,30126353100,35700,35350,35750,35150,4264
|
|
20230802,131600,29975454450,35350,35750,35800,35350,5579
|
|
20230802,131500,29776620100,35750,35750,36050,35750,5029
|
|
20230802,131400,29596116800,35700,35600,35950,35100,11471
|
|
20230802,131300,29189043600,35500,36200,36400,35500,29965
|
|
20230802,131200,28114562400,36200,36350,37500,35750,66613
|
|
20230802,131100,25683529800,36350,36500,37500,35900,33779
|
|
20230802,131000,24439127750,36500,36600,36750,36500,2701
|
|
20230802,130900,24340227350,36700,36550,36750,36550,2197
|
|
20230802,130800,24259611900,36600,36700,36750,36600,1552
|
|
20230802,130700,24202712300,36700,36650,36750,36650,1545
|
|
20230802,130600,24146008050,36650,36450,36700,36400,2541
|
|
20230802,130500,24052958800,36500,36500,36550,36450,522
|
|
20230802,130400,24033903350,36550,36400,36550,36350,340
|
|
20230802,130300,24021506550,36400,36550,36550,36350,458
|
|
20230802,130200,24004838400,36550,36600,36600,36350,354
|
|
20230802,130100,23991898100,36650,36400,36650,36350,728
|
|
20230802,130000,23965337500,36350,36600,36600,36350,563
|
|
20230802,125900,23944831000,36550,36550,36600,36550,862
|
|
20230802,125800,23913315450,36550,36450,36650,36450,2095
|
|
20230802,125700,23836725500,36350,36350,36350,36300,377
|
|
20230802,125600,23823023350,36300,36350,36350,36300,272
|
|
20230802,125500,23813137500,36350,36500,36500,36350,168
|
|
20230802,125400,23807021750,36500,36400,36500,36400,509
|
|
20230802,125300,23788474500,36400,36500,36550,36400,199
|
|
20230802,125200,23781217800,36550,36450,36550,36400,394
|
|
20230802,125100,23766841250,36600,36550,36650,36500,306
|
|
20230802,125000,23755650650,36550,36500,36700,36500,1702
|
|
20230802,124900,23693424750,36500,36250,36500,36200,961
|
|
20230802,124800,23658458700,36300,36150,36300,36150,317
|
|
20230802,124700,23646989450,36150,36200,36450,36150,553
|
|
20230802,124600,23626951900,36200,36250,36250,36150,536
|
|
20230802,124500,23607566250,36250,36150,36250,36100,1183
|
|
20230802,124400,23564774250,36100,35850,36150,35850,1466
|
|
20230802,124300,23512001000,35900,35850,36000,35800,2918
|
|
20230802,124200,23407371850,35900,36250,36250,35850,8596
|
|
20230802,124100,23098253300,36250,36350,36400,36200,467
|
|
20230802,124000,23081303850,36400,36650,36650,36400,1481
|
|
20230802,123900,23027230300,36650,36600,36700,36600,1186
|
|
20230802,123800,22983738500,36600,36550,36750,36550,718
|
|
20230802,123700,22957461850,36500,36650,36650,36500,1398
|
|
20230802,123600,22906318100,36750,36800,36800,36700,1524
|
|
20230802,123500,22850319750,36800,36800,36900,36750,763
|
|
20230802,123400,22822240150,36800,36650,36800,36650,194
|
|
20230802,123300,22815112150,36650,36950,36950,36650,872
|
|
20230802,123200,22783037450,37000,37050,37100,37000,2614
|
|
20230802,123100,22686216600,37000,36900,37050,36900,3878
|
|
20230802,123000,22542882400,36900,36350,36900,36300,3811
|
|
20230802,122900,22403135950,36350,36450,36500,36200,2368
|
|
20230802,122800,22317252650,36450,36550,36650,36400,636
|
|
20230802,122700,22294060200,36550,36550,36650,36500,593
|
|
20230802,122600,22272374150,36550,36750,36800,36550,1869
|
|
20230802,122500,22203770050,36650,36800,36850,36650,797
|
|
20230802,122400,22174457300,36800,36600,36850,36600,4703
|
|
20230802,122300,22001530900,36600,36450,36600,36450,621
|
|
20230802,122200,21978842900,36400,36350,36400,36350,908
|
|
20230802,122100,21945811250,36350,36350,36400,36300,283
|
|
20230802,122000,21935530500,36350,36200,36350,36150,732
|
|
20230802,121900,21908994100,36250,36100,36250,36100,2679
|
|
20230802,121800,21811957400,36100,36150,36150,36100,162
|
|
20230802,121700,21806105950,36150,36150,36150,36000,492
|
|
20230802,121600,21788362150,36200,36250,36300,36200,1077
|
|
20230802,121500,21749350150,36250,36000,36500,36000,1382
|
|
20230802,121400,21699354200,36000,36050,36100,36000,446
|
|
20230802,121300,21683274450,35900,35950,36050,35900,1689
|
|
20230802,121200,21622552500,35950,36050,36050,35950,1736
|
|
20230802,121100,21560063450,36100,36100,36200,36050,1805
|
|
20230802,121000,21494919100,36150,36200,36250,36150,1215
|
|
20230802,120900,21450941600,36250,36200,36300,36200,458
|
|
20230802,120800,21434339300,36200,36350,36400,36200,969
|
|
20230802,120700,21399229650,36350,36450,36450,36100,4243
|
|
20230802,120600,21245401400,36400,36550,36550,36350,2237
|
|
20230802,120500,21163853350,36550,36800,36900,36550,1243
|
|
20230802,120400,21118160550,36850,36650,36900,36600,3368
|
|
20230802,120300,20994307300,36550,36650,36650,36500,3531
|
|
20230802,120200,20865227100,36650,36850,36850,36600,1804
|
|
20230802,120100,20799079300,36850,36750,36850,36700,702
|
|
20230802,120000,20773230850,36700,36850,36900,36700,1919
|
|
20230802,115900,20702683000,36900,36750,36900,36700,862
|
|
20230802,115800,20670935450,36700,36800,36850,36700,565
|
|
20230802,115700,20650167500,36900,36900,36900,36650,1768
|
|
20230802,115600,20585203250,36900,36750,36900,36750,621
|
|
20230802,115500,20562311800,36750,36750,36900,36700,1069
|
|
20230802,115400,20523022250,36750,36950,36950,36750,762
|
|
20230802,115300,20494969700,36850,36800,37050,36750,2216
|
|
20230802,115200,20413143800,36700,36950,36950,36650,1094
|
|
20230802,115100,20372887000,36950,37200,37250,36850,4479
|
|
20230802,115000,20207016150,37200,36700,37200,36700,3280
|
|
20230802,114900,20085646500,36700,37050,37050,36500,5307
|
|
20230802,114800,19890631850,37150,37150,37200,37050,2159
|
|
20230802,114700,19810506650,37150,37200,37250,36800,4005
|
|
20230802,114600,19662112550,37200,37500,37650,37150,7477
|
|
20230802,114500,19382797200,37500,37450,37550,37300,8076
|
|
20230802,114400,19080445650,37600,36900,37900,36900,24410
|
|
20230802,114300,18164522450,36900,37200,37350,36800,7661
|
|
20230802,114200,17880821200,37150,36550,37700,36500,30020
|
|
20230802,114100,16764178750,36550,35700,36550,35700,4474
|
|
20230802,114000,16602348350,35700,35900,36000,35700,4451
|
|
20230802,113900,16443085300,35900,35650,36000,35550,3677
|
|
20230802,113800,16311692000,35700,35950,36000,35500,8955
|
|
20230802,113700,15991866900,36000,36250,36250,35950,6735
|
|
20230802,113600,15748843400,36250,36350,36450,36250,2171
|
|
20230802,113500,15669988000,36300,36350,36350,36200,2133
|
|
20230802,113400,15592653900,36400,36400,36500,36250,7598
|
|
20230802,113300,15316134350,36350,36450,36900,36200,3724
|
|
20230802,113200,15180336650,36450,36200,36700,36100,5843
|
|
20230802,113100,14968004800,36200,36800,36950,36100,11790
|
|
20230802,113000,14535947400,36850,36450,36850,36450,8321
|
|
20230802,112900,14230662000,36450,36350,36800,36300,13915
|
|
20230802,112800,13720779650,36300,35900,36450,35850,8583
|
|
20230802,112700,13410212500,35900,36250,36250,35700,23954
|
|
20230802,112600,12548219850,36250,36950,37200,36250,26407
|
|
20230802,112500,11579139700,36900,37800,38100,36500,35430
|
|
20230802,112400,10253206900,37800,38150,38550,37500,54627
|
|
20230802,112300,8167771400,38100,37450,38150,37450,48307
|
|
20230802,112200,6346094050,37300,37300,37300,37300,0
|
|
20230802,112100,6346094050,37300,36550,37300,36450,25972
|
|
20230802,112000,5385775150,36650,36400,36900,36300,21688
|
|
20230802,111900,4590543550,36400,36400,36800,36050,17422
|
|
20230802,111800,3955402400,36400,36250,36400,35850,8590
|
|
20230802,111700,3645481150,36100,35750,36750,35750,22595
|
|
20230802,111600,2827610400,35750,35450,35750,35350,8587
|
|
20230802,111500,2522623800,35400,35000,35500,35000,3910
|
|
20230802,111400,2384544250,35000,34950,35100,34900,603
|
|
20230802,111300,2363413600,35000,35150,35150,34900,909
|
|
20230802,111200,2331580700,35100,34950,35150,34950,2205
|
|
20230802,111100,2254335600,34950,34750,34950,34750,433
|
|
20230802,111000,2239226350,34850,34650,34850,34650,631
|
|
20230802,110900,2217299200,34650,34650,34700,34650,96
|
|
20230802,110800,2213972150,34650,34700,34750,34650,95
|
|
20230802,110700,2210672650,34650,34650,34650,34650,25
|
|
20230802,110600,2209806400,34700,34650,34700,34650,163
|
|
20230802,110500,2204153650,34650,34600,34700,34600,33
|
|
20230802,110400,2203011150,34600,34550,34600,34550,103
|
|
20230802,110300,2199448450,34600,34650,34650,34600,67
|
|
20230802,110200,2197129100,34700,34750,34750,34700,16
|
|
20230802,110100,2196573800,34800,34850,34850,34750,268
|
|
20230802,110000,2187246950,34800,34600,34800,34600,513
|
|
20230802,105900,2169435700,34650,34800,34800,34650,737
|
|
20230802,105800,2143859350,34800,34800,34800,34750,187
|
|
20230802,105700,2137351900,34800,34800,34800,34800,324
|
|
20230802,105600,2126076700,34800,34900,34900,34800,33
|
|
20230802,105500,2124926700,34900,34750,34950,34750,220
|
|
20230802,105400,2117249550,34800,34850,34850,34750,176
|
|
20230802,105300,2111120300,34900,34950,34950,34800,279
|
|
20230802,105200,2101382100,35000,34950,35000,34800,747
|
|
20230802,105100,2075310700,34900,34450,34950,34450,3847
|
|
20230802,105000,1941578100,34400,34400,34400,34400,14
|
|
20230802,104900,1941096500,34450,34450,34450,34450,104
|
|
20230802,104800,1937513700,34450,34450,34450,34450,13
|
|
20230802,104700,1937065850,34450,34450,34450,34450,5
|
|
20230802,104600,1936893600,34400,34450,34450,34400,54
|
|
20230802,104500,1935033950,34450,34450,34450,34450,59
|
|
20230802,104400,1933001400,34450,34400,34450,34400,77
|
|
20230802,104300,1930351750,34300,34400,34400,34300,99
|
|
20230802,104200,1926954600,34400,34400,34400,34400,5
|
|
20230802,104100,1926782600,34300,34350,34350,34300,156
|
|
20230802,104000,1921429950,34400,34350,34400,34350,24
|
|
20230802,103900,1920605050,34400,34400,34400,34400,0
|
|
20230802,103800,1920605050,34400,34400,34400,34400,16
|
|
20230802,103700,1920054650,34350,34300,34350,34300,74
|
|
20230802,103600,1917514950,34300,34300,34350,34300,37
|
|
20230802,103500,1916245350,34300,34300,34300,34300,0
|
|
20230802,103400,1916245350,34300,34300,34350,34300,149
|
|
20230802,103300,1911132350,34350,34350,34350,34300,72
|
|
20230802,103200,1908659800,34350,34500,34500,34350,844
|
|
20230802,103100,1879617950,34500,34550,34550,34500,37
|
|
20230802,103000,1878340600,34500,34500,34500,34500,137
|
|
20230802,102900,1873614100,34500,34550,34550,34500,114
|
|
20230802,102800,1869681050,34550,34550,34550,34550,0
|
|
20230802,102700,1869681050,34550,34500,34550,34500,436
|
|
20230802,102600,1854637800,34500,34500,34500,34500,15
|
|
20230802,102500,1854120300,34600,34600,34600,34600,150
|
|
20230802,102400,1848930300,34600,34650,34650,34600,31
|
|
20230802,102300,1847856900,34600,34600,34600,34600,0
|
|
20230802,102200,1847856900,34600,34600,34600,34600,393
|
|
20230802,102100,1834259100,34600,34600,34600,34600,149
|
|
20230802,102000,1829103700,34550,34550,34550,34550,105
|
|
20230802,101900,1825475950,34600,34550,34600,34550,24
|
|
20230802,101800,1824646250,34600,34600,34600,34600,527
|
|
20230802,101700,1806412050,34600,34600,34600,34600,14
|
|
20230802,101600,1805927650,34600,34450,34600,34450,640
|
|
20230802,101500,1783830450,34350,34450,34450,34350,54
|
|
20230802,101400,1781972550,34400,34450,34450,34400,262
|
|
20230802,101300,1772956800,34450,34450,34450,34450,15
|
|
20230802,101200,1772440050,34350,34400,34400,34350,43
|
|
20230802,101100,1770961000,34400,34400,34400,34400,182
|
|
20230802,101000,1764700200,34400,34450,34450,34350,91
|
|
20230802,100900,1761571600,34400,34450,34450,34400,660
|
|
20230802,100800,1738853750,34500,34500,34500,34500,51
|
|
20230802,100700,1737094250,34500,34500,34500,34500,0
|
|
20230802,100600,1737094250,34500,34550,34550,34500,80
|
|
20230802,100500,1734333450,34500,34600,34600,34500,52
|
|
20230802,100400,1732537950,34500,34550,34550,34500,24
|
|
20230802,100300,1731709850,34500,34500,34500,34500,113
|
|
20230802,100200,1727811350,34500,34500,34500,34500,202
|
|
20230802,100100,1720842350,34500,34550,34550,34500,150
|
|
20230802,100000,1715664550,34500,34500,34500,34500,1
|
|
20230802,095900,1715630050,34550,34550,34550,34550,211
|
|
20230802,095800,1708340000,34600,34600,34600,34600,188
|
|
20230802,095700,1701835200,34650,34650,34650,34650,105
|
|
20230802,095600,1698196950,34650,34650,34700,34650,104
|
|
20230802,095500,1694592550,34650,34600,34650,34600,18
|
|
20230802,095400,1693969550,34600,34600,34600,34600,53
|
|
20230802,095300,1692135750,34600,34600,34600,34600,5
|
|
20230802,095200,1691962750,34650,34650,34650,34650,16
|
|
20230802,095100,1691408350,34600,34600,34600,34600,13
|
|
20230802,095000,1690958550,34650,34700,34700,34650,187
|
|
20230802,094900,1684473200,34700,34700,34700,34650,80
|
|
20230802,094800,1681699700,34650,34650,34650,34650,39
|
|
20230802,094700,1680348350,34650,34700,34700,34650,278
|
|
20230802,094600,1670705600,34700,34750,34750,34700,539
|
|
20230802,094500,1651997000,34800,34950,34950,34800,389
|
|
20230802,094400,1638451450,34900,34900,34900,34900,68
|
|
20230802,094300,1636078250,34900,34850,34950,34850,100
|
|
20230802,094200,1632588300,34800,34700,35000,34700,801
|
|
20230802,094100,1604621600,34800,34600,34800,34600,15
|
|
20230802,094000,1604102200,34800,34800,34800,34800,1
|
|
20230802,093900,1604067400,34850,34750,34850,34650,492
|
|
20230802,093800,1586954600,34850,34600,34850,34600,226
|
|
20230802,093700,1579096550,34650,34600,34650,34600,13
|
|
20230802,093600,1578646250,34600,34500,34600,34500,72
|
|
20230802,093500,1576160500,34500,34450,34550,34400,906
|
|
20230802,093400,1544977300,34550,34450,34550,34450,277
|
|
20230802,093300,1535426300,34450,34600,34600,34450,954
|
|
20230802,093200,1502530150,34600,34600,34600,34600,101
|
|
20230802,093100,1499035550,34600,34650,34650,34550,279
|
|
20230802,093000,1489388750,34700,34700,34700,34700,220
|
|
20230802,092900,1481754750,34650,34600,34650,34600,143
|
|
20230802,092800,1476799850,34550,34650,34700,34550,119
|
|
20230802,092700,1472679900,34600,34500,34600,34450,447
|
|
20230802,092600,1457243050,34550,34700,34700,34500,802
|
|
20230802,092500,1429539050,34700,34700,34700,34700,184
|
|
20230802,092400,1423154250,34750,34700,34800,34700,19
|
|
20230802,092300,1422494100,34700,34650,34700,34600,292
|
|
20230802,092200,1412371350,34650,34600,34650,34500,768
|
|
20230802,092100,1385835300,34650,34750,34750,34650,571
|
|
20230802,092000,1366024050,34700,34750,34750,34700,1290
|
|
20230802,091900,1321252850,34850,34900,34900,34800,633
|
|
20230802,091800,1299199650,34950,34950,35000,34950,258
|
|
20230802,091700,1290180150,34950,35200,35200,34900,1993
|
|
20230802,091600,1220416950,35250,35400,35400,35250,1179
|
|
20230802,091500,1178771500,35350,35400,35450,35350,896
|
|
20230802,091400,1147038600,35450,35300,35500,35300,2378
|
|
20230802,091300,1062830700,35300,35200,35300,35200,926
|
|
20230802,091200,1030173550,35150,35250,35250,35150,411
|
|
20230802,091100,1015720300,35250,35100,35250,35100,745
|
|
20230802,091000,989506500,35100,35150,35200,35100,1234
|
|
20230802,090900,946173150,35200,35100,35200,35100,1436
|
|
20230802,090800,895669400,35050,34800,35050,34800,1365
|
|
20230802,090700,847887400,34800,34950,35000,34800,721
|
|
20230802,090600,822725050,34950,35150,35250,34850,3525
|
|
20230802,090500,699407850,35200,35200,35400,35100,4566
|
|
20230802,090400,538347700,35150,35350,35450,35050,2578
|
|
20230802,090300,447339350,35450,34850,35500,34700,7971
|
|
20230802,090200,168128750,34700,34550,34800,34400,2359
|
|
20230802,090100,86242750,34600,34200,34600,34100,2135
|
|
20230802,090000,12708200,33950,33950,34200,33950,342
|