684 lines
37 KiB
CSV
684 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,202100,61156199500,22750,22750,22750,22750,33629
|
|
20230802,202000,61156199500,22750,22750,22750,22750,0
|
|
20230802,201900,61156199500,22750,22750,22750,22750,0
|
|
20230802,201800,61156199500,22750,22750,22750,22750,0
|
|
20230802,201700,61156199500,22750,22750,22750,22750,0
|
|
20230802,201600,61156199500,22750,22750,22750,22750,0
|
|
20230802,201500,61156199500,22750,22750,22750,22750,0
|
|
20230802,201400,61156199500,22750,22750,22750,22750,0
|
|
20230802,201300,61156199500,22750,22750,22750,22750,0
|
|
20230802,201200,61156199500,22750,22750,22750,22750,0
|
|
20230802,201100,61156199500,22750,22750,22750,22750,0
|
|
20230802,201000,61156199500,22750,22750,22750,22750,0
|
|
20230802,200900,61156199500,22750,22750,22750,22750,0
|
|
20230802,200800,61156199500,22750,22750,22750,22750,0
|
|
20230802,200700,61156199500,22750,22750,22750,22750,0
|
|
20230802,200600,61156199500,22750,22750,22750,22750,0
|
|
20230802,200500,61156199500,22750,22750,22750,22750,0
|
|
20230802,200400,61156199500,22750,22750,22750,22750,0
|
|
20230802,200300,61156199500,22750,22750,22750,22750,0
|
|
20230802,200200,61156199500,22750,22750,22750,22750,0
|
|
20230802,200100,61156199500,22750,22750,22750,22750,0
|
|
20230802,200000,61156199500,22750,22750,22750,22750,0
|
|
20230802,195900,61156199500,22750,22750,22750,22750,0
|
|
20230802,195800,61156199500,22750,22750,22750,22750,0
|
|
20230802,195700,61156199500,22750,22750,22750,22750,0
|
|
20230802,195600,61156199500,22750,22750,22750,22750,0
|
|
20230802,195500,61156199500,22750,22750,22750,22750,0
|
|
20230802,195400,61156199500,22750,22750,22750,22750,0
|
|
20230802,195300,61156199500,22750,22750,22750,22750,0
|
|
20230802,195200,61156199500,22750,22750,22750,22750,0
|
|
20230802,195100,61156199500,22750,22750,22750,22750,33629
|
|
20230802,195000,61156199500,22750,22750,22750,22750,0
|
|
20230802,194900,61156199500,22750,22750,22750,22750,0
|
|
20230802,194800,61156199500,22750,22750,22750,22750,0
|
|
20230802,194700,61156199500,22750,22750,22750,22750,0
|
|
20230802,194600,61156199500,22750,22750,22750,22750,0
|
|
20230802,194500,61156199500,22750,22750,22750,22750,0
|
|
20230802,194400,61156199500,22750,22750,22750,22750,0
|
|
20230802,194300,61156199500,22750,22750,22750,22750,0
|
|
20230802,194200,61156199500,22750,22750,22750,22750,0
|
|
20230802,194100,61156199500,22750,22750,22750,22750,0
|
|
20230802,194000,61156199500,22750,22750,22750,22750,0
|
|
20230802,193900,61156199500,22750,22750,22750,22750,0
|
|
20230802,193800,61156199500,22750,22750,22750,22750,0
|
|
20230802,193700,61156199500,22750,22750,22750,22750,0
|
|
20230802,193600,61156199500,22750,22750,22750,22750,0
|
|
20230802,193500,61156199500,22750,22750,22750,22750,0
|
|
20230802,193400,61156199500,22750,22750,22750,22750,0
|
|
20230802,193300,61156199500,22750,22750,22750,22750,0
|
|
20230802,193200,61156199500,22750,22750,22750,22750,0
|
|
20230802,193100,61156199500,22750,22750,22750,22750,0
|
|
20230802,193000,61156199500,22750,22750,22750,22750,0
|
|
20230802,192900,61156199500,22750,22750,22750,22750,0
|
|
20230802,192800,61156199500,22750,22750,22750,22750,0
|
|
20230802,192700,61156199500,22750,22750,22750,22750,0
|
|
20230802,192600,61156199500,22750,22750,22750,22750,0
|
|
20230802,192500,61156199500,22750,22750,22750,22750,0
|
|
20230802,192400,61156199500,22750,22750,22750,22750,0
|
|
20230802,192300,61156199500,22750,22750,22750,22750,0
|
|
20230802,192200,61156199500,22750,22750,22750,22750,0
|
|
20230802,192100,61156199500,22750,22750,22750,22750,33629
|
|
20230802,192000,61156199500,22750,22750,22750,22750,0
|
|
20230802,191900,61156199500,22750,22750,22750,22750,0
|
|
20230802,191800,61156199500,22750,22750,22750,22750,0
|
|
20230802,191700,61156199500,22750,22750,22750,22750,0
|
|
20230802,191600,61156199500,22750,22750,22750,22750,0
|
|
20230802,191500,61156199500,22750,22750,22750,22750,0
|
|
20230802,191400,61156199500,22750,22750,22750,22750,0
|
|
20230802,191300,61156199500,22750,22750,22750,22750,0
|
|
20230802,191200,61156199500,22750,22750,22750,22750,0
|
|
20230802,191100,61156199500,22750,22750,22750,22750,0
|
|
20230802,191000,61156199500,22750,22750,22750,22750,0
|
|
20230802,190900,61156199500,22750,22750,22750,22750,0
|
|
20230802,190800,61156199500,22750,22750,22750,22750,0
|
|
20230802,190700,61156199500,22750,22750,22750,22750,0
|
|
20230802,190600,61156199500,22750,22750,22750,22750,0
|
|
20230802,190500,61156199500,22750,22750,22750,22750,0
|
|
20230802,190400,61156199500,22750,22750,22750,22750,0
|
|
20230802,190300,61156199500,22750,22750,22750,22750,0
|
|
20230802,190200,61156199500,22750,22750,22750,22750,0
|
|
20230802,190100,61156199500,22750,22750,22750,22750,0
|
|
20230802,190000,61156199500,22750,22750,22750,22750,0
|
|
20230802,185900,61156199500,22750,22750,22750,22750,0
|
|
20230802,185800,61156199500,22750,22750,22750,22750,0
|
|
20230802,185700,61156199500,22750,22750,22750,22750,0
|
|
20230802,185600,61156199500,22750,22750,22750,22750,0
|
|
20230802,185500,61156199500,22750,22750,22750,22750,0
|
|
20230802,185400,61156199500,22750,22750,22750,22750,0
|
|
20230802,185300,61156199500,22750,22750,22750,22750,0
|
|
20230802,185200,61156199500,22750,22750,22750,22750,0
|
|
20230802,185100,61156199500,22750,22750,22750,22750,33629
|
|
20230802,185000,61156199500,22750,22750,22750,22750,0
|
|
20230802,184900,61156199500,22750,22750,22750,22750,0
|
|
20230802,184800,61156199500,22750,22750,22750,22750,0
|
|
20230802,184700,61156199500,22750,22750,22750,22750,0
|
|
20230802,184600,61156199500,22750,22750,22750,22750,0
|
|
20230802,184500,61156199500,22750,22750,22750,22750,0
|
|
20230802,184400,61156199500,22750,22750,22750,22750,0
|
|
20230802,184300,61156199500,22750,22750,22750,22750,0
|
|
20230802,184200,61156199500,22750,22750,22750,22750,0
|
|
20230802,184100,61156199500,22750,22750,22750,22750,0
|
|
20230802,184000,61156199500,22750,22750,22750,22750,0
|
|
20230802,183900,61156199500,22750,22750,22750,22750,0
|
|
20230802,183800,61156199500,22750,22750,22750,22750,0
|
|
20230802,183700,61156199500,22750,22750,22750,22750,0
|
|
20230802,183600,61156199500,22750,22750,22750,22750,0
|
|
20230802,183500,61156199500,22750,22750,22750,22750,0
|
|
20230802,183400,61156199500,22750,22750,22750,22750,0
|
|
20230802,183300,61156199500,22750,22750,22750,22750,0
|
|
20230802,183200,61156199500,22750,22750,22750,22750,0
|
|
20230802,183100,61156199500,22750,22750,22750,22750,0
|
|
20230802,183000,61156199500,22750,22750,22750,22750,0
|
|
20230802,182900,61156199500,22750,22750,22750,22750,0
|
|
20230802,182800,61156199500,22750,22750,22750,22750,0
|
|
20230802,182700,61156199500,22750,22750,22750,22750,0
|
|
20230802,182600,61156199500,22750,22750,22750,22750,0
|
|
20230802,182500,61156199500,22750,22750,22750,22750,0
|
|
20230802,182400,61156199500,22750,22750,22750,22750,0
|
|
20230802,182300,61156199500,22750,22750,22750,22750,0
|
|
20230802,182200,61156199500,22750,22750,22750,22750,0
|
|
20230802,182100,61156199500,22750,22750,22750,22750,33629
|
|
20230802,182000,61156199500,22750,22750,22750,22750,0
|
|
20230802,181900,61156199500,22750,22750,22750,22750,0
|
|
20230802,181800,61156199500,22750,22750,22750,22750,0
|
|
20230802,181700,61156199500,22750,22750,22750,22750,0
|
|
20230802,181600,61156199500,22750,22750,22750,22750,0
|
|
20230802,181500,61156199500,22750,22750,22750,22750,0
|
|
20230802,181400,61156199500,22750,22750,22750,22750,0
|
|
20230802,181300,61156199500,22750,22750,22750,22750,0
|
|
20230802,181200,61156199500,22750,22750,22750,22750,0
|
|
20230802,181100,61156199500,22750,22750,22750,22750,0
|
|
20230802,181000,61156199500,22750,22750,22750,22750,0
|
|
20230802,180900,61156199500,22750,22750,22750,22750,0
|
|
20230802,180800,61156199500,22750,22750,22750,22750,0
|
|
20230802,180700,61156199500,22750,22750,22750,22750,0
|
|
20230802,180600,61156199500,22750,22750,22750,22750,0
|
|
20230802,180500,61156199500,22750,22750,22750,22750,0
|
|
20230802,180400,61156199500,22750,22750,22750,22750,0
|
|
20230802,180300,61156199500,22750,22750,22750,22750,0
|
|
20230802,180200,61156199500,22750,22750,22750,22750,0
|
|
20230802,180100,61156199500,22750,22750,22750,22750,0
|
|
20230802,180000,61156199500,22750,22750,22750,22750,0
|
|
20230802,175900,61156199500,22750,22750,22750,22750,0
|
|
20230802,175800,61156199500,22750,22750,22750,22750,0
|
|
20230802,175700,61156199500,22750,22750,22750,22750,0
|
|
20230802,175600,61156199500,22750,22750,22750,22750,0
|
|
20230802,175500,61156199500,22750,22750,22750,22750,0
|
|
20230802,175400,61156199500,22750,22750,22750,22750,0
|
|
20230802,175300,61156199500,22750,22750,22750,22750,0
|
|
20230802,175200,61156199500,22750,22750,22750,22750,0
|
|
20230802,175100,61156199500,22750,22750,22750,22750,33629
|
|
20230802,175000,61156199500,22750,22750,22750,22750,0
|
|
20230802,174900,61156199500,22750,22750,22750,22750,0
|
|
20230802,174800,61156199500,22750,22750,22750,22750,0
|
|
20230802,174700,61156199500,22750,22750,22750,22750,0
|
|
20230802,174600,61156199500,22750,22750,22750,22750,0
|
|
20230802,174500,61156199500,22750,22750,22750,22750,0
|
|
20230802,174400,61156199500,22750,22750,22750,22750,0
|
|
20230802,174300,61156199500,22750,22750,22750,22750,0
|
|
20230802,174200,61156199500,22750,22750,22750,22750,0
|
|
20230802,174100,61156199500,22750,22750,22750,22750,0
|
|
20230802,174000,61156199500,22750,22750,22750,22750,0
|
|
20230802,173900,61156199500,22750,22750,22750,22750,0
|
|
20230802,173800,61156199500,22750,22750,22750,22750,0
|
|
20230802,173700,61156199500,22750,22750,22750,22750,0
|
|
20230802,173600,61156199500,22750,22750,22750,22750,0
|
|
20230802,173500,61156199500,22750,22750,22750,22750,0
|
|
20230802,173400,61156199500,22750,22750,22750,22750,0
|
|
20230802,173300,61156199500,22750,22750,22750,22750,0
|
|
20230802,173200,61156199500,22750,22750,22750,22750,0
|
|
20230802,173100,61156199500,22750,22750,22750,22750,0
|
|
20230802,173000,61156199500,22750,22750,22750,22750,0
|
|
20230802,172900,61156199500,22750,22750,22750,22750,0
|
|
20230802,172800,61156199500,22750,22750,22750,22750,0
|
|
20230802,172700,61156199500,22750,22750,22750,22750,0
|
|
20230802,172600,61156199500,22750,22750,22750,22750,0
|
|
20230802,172500,61156199500,22750,22750,22750,22750,0
|
|
20230802,172400,61156199500,22750,22750,22750,22750,0
|
|
20230802,172300,61156199500,22750,22750,22750,22750,0
|
|
20230802,172200,61156199500,22750,22750,22750,22750,0
|
|
20230802,172100,61156199500,22750,22750,22750,22750,33629
|
|
20230802,172000,61156199500,22750,22750,22750,22750,0
|
|
20230802,171900,61156199500,22750,22750,22750,22750,0
|
|
20230802,171800,61156199500,22750,22750,22750,22750,0
|
|
20230802,171700,61156199500,22750,22750,22750,22750,0
|
|
20230802,171600,61156199500,22750,22750,22750,22750,0
|
|
20230802,171500,61156199500,22750,22750,22750,22750,0
|
|
20230802,171400,61156199500,22750,22750,22750,22750,0
|
|
20230802,171300,61156199500,22750,22750,22750,22750,0
|
|
20230802,171200,61156199500,22750,22750,22750,22750,0
|
|
20230802,171100,61156199500,22750,22750,22750,22750,0
|
|
20230802,171000,61156199500,22750,22750,22750,22750,0
|
|
20230802,170900,61156199500,22750,22750,22750,22750,0
|
|
20230802,170800,61156199500,22750,22750,22750,22750,0
|
|
20230802,170700,61156199500,22750,22750,22750,22750,0
|
|
20230802,170600,61156199500,22750,22750,22750,22750,0
|
|
20230802,170500,61156199500,22750,22750,22750,22750,0
|
|
20230802,170400,61156199500,22750,22750,22750,22750,0
|
|
20230802,170300,61156199500,22750,22750,22750,22750,0
|
|
20230802,170200,61156199500,22750,22750,22750,22750,0
|
|
20230802,170100,61156199500,22750,22750,22750,22750,0
|
|
20230802,170000,61156199500,22750,22750,22750,22750,0
|
|
20230802,165900,61156199500,22750,22750,22750,22750,0
|
|
20230802,165800,61156199500,22750,22750,22750,22750,0
|
|
20230802,165700,61156199500,22750,22750,22750,22750,0
|
|
20230802,165600,61156199500,22750,22750,22750,22750,0
|
|
20230802,165500,61156199500,22750,22750,22750,22750,0
|
|
20230802,165400,61156199500,22750,22750,22750,22750,0
|
|
20230802,165300,61156199500,22750,22750,22750,22750,0
|
|
20230802,165200,61156199500,22750,22750,22750,22750,0
|
|
20230802,165100,61156199500,22750,22750,22750,22750,33629
|
|
20230802,165000,61156199500,22750,22750,22750,22750,0
|
|
20230802,164900,61156199500,22750,22750,22750,22750,0
|
|
20230802,164800,61156199500,22750,22750,22750,22750,0
|
|
20230802,164700,61156199500,22750,22750,22750,22750,0
|
|
20230802,164600,61156199500,22750,22750,22750,22750,0
|
|
20230802,164500,61156199500,22750,22750,22750,22750,0
|
|
20230802,164400,61156199500,22750,22750,22750,22750,0
|
|
20230802,164300,61156199500,22750,22750,22750,22750,0
|
|
20230802,164200,61156199500,22750,22750,22750,22750,0
|
|
20230802,164100,61156199500,22750,22750,22750,22750,0
|
|
20230802,164000,61156199500,22750,22750,22750,22750,0
|
|
20230802,163900,61156199500,22750,22750,22750,22750,0
|
|
20230802,163800,61156199500,22750,22750,22750,22750,0
|
|
20230802,163700,61156199500,22750,22750,22750,22750,0
|
|
20230802,163600,61156199500,22750,22750,22750,22750,0
|
|
20230802,163500,61156199500,22750,22750,22750,22750,0
|
|
20230802,163400,61156199500,22750,22750,22750,22750,0
|
|
20230802,163300,61156199500,22750,22750,22750,22750,0
|
|
20230802,163200,61156199500,22750,22750,22750,22750,0
|
|
20230802,163100,61156199500,22750,22750,22750,22750,0
|
|
20230802,163000,61156199500,22750,22750,22750,22750,0
|
|
20230802,162900,61156199500,22750,22750,22750,22750,0
|
|
20230802,162800,61156199500,22750,22750,22750,22750,0
|
|
20230802,162700,61156199500,22750,22750,22750,22750,0
|
|
20230802,162600,61156199500,22750,22750,22750,22750,0
|
|
20230802,162500,61156199500,22750,22750,22750,22750,0
|
|
20230802,162400,61156199500,22750,22750,22750,22750,0
|
|
20230802,162300,61156199500,22750,22750,22750,22750,0
|
|
20230802,162200,61156199500,22750,22750,22750,22750,0
|
|
20230802,162100,61156199500,22750,22750,22750,22750,33629
|
|
20230802,162000,61156199500,22750,22750,22750,22750,0
|
|
20230802,161900,61156199500,22750,22750,22750,22750,0
|
|
20230802,161800,61156199500,22750,22750,22750,22750,0
|
|
20230802,161700,61156199500,22750,22750,22750,22750,0
|
|
20230802,161600,61156199500,22750,22750,22750,22750,0
|
|
20230802,161500,61156199500,22750,22750,22750,22750,0
|
|
20230802,161400,61156199500,22750,22750,22750,22750,0
|
|
20230802,161300,61156199500,22750,22750,22750,22750,0
|
|
20230802,161200,61156199500,22750,22750,22750,22750,0
|
|
20230802,161100,61156199500,22750,22750,22750,22750,0
|
|
20230802,161000,61156199500,22750,22750,22750,22750,0
|
|
20230802,160900,61156199500,22750,22750,22750,22750,0
|
|
20230802,160800,61156199500,22750,22750,22750,22750,0
|
|
20230802,160700,61156199500,22750,22750,22750,22750,0
|
|
20230802,160600,61156199500,22750,22750,22750,22750,0
|
|
20230802,160500,61156199500,22750,22750,22750,22750,0
|
|
20230802,160400,61156199500,22750,22750,22750,22750,0
|
|
20230802,160300,61156199500,22750,22750,22750,22750,0
|
|
20230802,160200,61156199500,22750,22750,22750,22750,0
|
|
20230802,160100,61156199500,22750,22750,22750,22750,0
|
|
20230802,160000,61156199500,22750,22750,22750,22750,0
|
|
20230802,155900,61156199500,22750,22750,22750,22750,0
|
|
20230802,155800,61156199500,22750,22750,22750,22750,0
|
|
20230802,155700,61156199500,22750,22750,22750,22750,0
|
|
20230802,155600,61156199500,22750,22750,22750,22750,0
|
|
20230802,155500,61156199500,22750,22750,22750,22750,0
|
|
20230802,155400,61156199500,22750,22750,22750,22750,0
|
|
20230802,155300,61156199500,22750,22750,22750,22750,0
|
|
20230802,155200,61156199500,22750,22750,22750,22750,0
|
|
20230802,155100,61156199500,22750,22750,22750,22750,33629
|
|
20230802,155000,61156199500,22750,22750,22750,22750,0
|
|
20230802,154900,61156199500,22750,22750,22750,22750,0
|
|
20230802,154800,61156199500,22750,22750,22750,22750,0
|
|
20230802,154700,61156199500,22750,22750,22750,22750,0
|
|
20230802,154600,61156199500,22750,22750,22750,22750,0
|
|
20230802,154500,61156199500,22750,22750,22750,22750,0
|
|
20230802,154400,61156199500,22750,22750,22750,22750,0
|
|
20230802,154300,61156199500,22750,22750,22750,22750,0
|
|
20230802,154200,61156199500,22750,22750,22750,22750,0
|
|
20230802,154100,61156199500,22750,22750,22750,22750,0
|
|
20230802,154000,61156199500,22750,22750,22750,22750,0
|
|
20230802,153900,61156199500,22750,22750,22750,22750,0
|
|
20230802,153800,61156199500,22750,22750,22750,22750,0
|
|
20230802,153700,61156199500,22750,22750,22750,22750,0
|
|
20230802,153600,61156199500,22750,22750,22750,22750,0
|
|
20230802,153500,61156199500,22750,22750,22750,22750,0
|
|
20230802,153400,61156199500,22750,22750,22750,22750,0
|
|
20230802,153300,61156199500,22750,22750,22750,22750,0
|
|
20230802,153200,61156199500,22750,22750,22750,22750,0
|
|
20230802,153100,61156199500,22750,22750,22750,22750,0
|
|
20230802,153000,61156199500,22750,22750,22750,22750,33629
|
|
20230802,152900,60391139750,22900,22900,22900,22900,0
|
|
20230802,152800,60391139750,22900,22900,22900,22900,0
|
|
20230802,152700,60391139750,22900,22900,22900,22900,0
|
|
20230802,152600,60391139750,22900,22900,22900,22900,0
|
|
20230802,152500,60391139750,22900,22900,22900,22900,0
|
|
20230802,152400,60391139750,22900,22900,22900,22900,0
|
|
20230802,152300,60391139750,22900,22900,22900,22900,0
|
|
20230802,152200,60391139750,22900,22900,22900,22900,0
|
|
20230802,152100,60391139750,22900,22900,22900,22900,0
|
|
20230802,152000,60391139750,22900,22900,22900,22900,0
|
|
20230802,151900,60391139750,22900,22800,22900,22700,49478
|
|
20230802,151800,59261096700,22800,22650,22800,22600,17654
|
|
20230802,151700,58860089600,22600,22600,22650,22550,12330
|
|
20230802,151600,58581446250,22600,22550,22600,22500,8752
|
|
20230802,151500,58383924900,22550,22550,22550,22500,3639
|
|
20230802,151400,58301885100,22550,22500,22550,22450,10563
|
|
20230802,151300,58064033800,22500,22450,22500,22400,2443
|
|
20230802,151200,58009182150,22450,22450,22450,22400,2468
|
|
20230802,151100,57953815650,22450,22450,22450,22400,1896
|
|
20230802,151000,57911301000,22450,22400,22450,22350,2863
|
|
20230802,150900,57847138000,22450,22450,22450,22400,3505
|
|
20230802,150800,57768499900,22450,22450,22450,22400,1887
|
|
20230802,150700,57726146300,22450,22400,22450,22350,2832
|
|
20230802,150600,57662706550,22400,22450,22450,22350,3611
|
|
20230802,150500,57581795500,22450,22400,22450,22350,3254
|
|
20230802,150400,57508870750,22400,22400,22400,22350,852
|
|
20230802,150300,57489795900,22400,22400,22450,22300,4998
|
|
20230802,150200,57377941300,22400,22350,22400,22300,3366
|
|
20230802,150100,57302640500,22350,22350,22450,22250,1380
|
|
20230802,150000,57271777700,22350,22350,22400,22300,1512
|
|
20230802,145900,57237957100,22400,22400,22450,22300,2398
|
|
20230802,145800,57184271750,22400,22350,22400,22300,1701
|
|
20230802,145700,57146215900,22300,22300,22400,22250,2068
|
|
20230802,145600,57100018300,22250,22300,22350,22250,1521
|
|
20230802,145500,57066100000,22350,22250,22350,22250,1589
|
|
20230802,145400,57030605450,22350,22200,22350,22150,4561
|
|
20230802,145300,56929056950,22200,22200,22250,22150,2450
|
|
20230802,145200,56874641650,22200,22250,22250,22150,8551
|
|
20230802,145100,56684722100,22250,22200,22250,22200,3053
|
|
20230802,145000,56616879350,22200,22250,22250,22200,1907
|
|
20230802,144900,56574473150,22250,22250,22300,22200,4836
|
|
20230802,144800,56466836850,22300,22250,22300,22250,2566
|
|
20230802,144700,56409681800,22250,22350,22350,22250,3218
|
|
20230802,144600,56337832200,22350,22350,22350,22300,1230
|
|
20230802,144500,56310351550,22350,22350,22400,22300,2006
|
|
20230802,144400,56265536650,22350,22400,22400,22350,2706
|
|
20230802,144300,56204987750,22350,22400,22400,22350,1917
|
|
20230802,144200,56162076500,22400,22450,22450,22350,2140
|
|
20230802,144100,56114141650,22500,22400,22500,22400,3655
|
|
20230802,144000,56032118400,22450,22450,22450,22400,1376
|
|
20230802,143900,56001260900,22450,22500,22500,22400,3842
|
|
20230802,143800,55915014600,22500,22450,22500,22400,2376
|
|
20230802,143700,55861681050,22450,22450,22500,22400,1765
|
|
20230802,143600,55822044700,22450,22300,22450,22300,5223
|
|
20230802,143500,55705103200,22350,22500,22500,22300,5151
|
|
20230802,143400,55589729000,22450,22500,22500,22400,13036
|
|
20230802,143300,55296536900,22500,22450,22500,22400,3453
|
|
20230802,143200,55219071750,22400,22450,22450,22400,2591
|
|
20230802,143100,55160924300,22450,22350,22450,22300,1497
|
|
20230802,143000,55127353050,22350,22350,22450,22250,4819
|
|
20230802,142900,55019569700,22300,22300,22350,22200,3358
|
|
20230802,142800,54944798950,22300,22200,22300,22200,3726
|
|
20230802,142700,54861915050,22250,22300,22300,22150,5933
|
|
20230802,142600,54730068450,22300,22300,22350,22250,3448
|
|
20230802,142500,54653240150,22300,22350,22350,22250,2777
|
|
20230802,142400,54591308150,22350,22300,22350,22200,2873
|
|
20230802,142300,54527290150,22300,22400,22400,22200,5214
|
|
20230802,142200,54410905350,22400,22400,22450,22350,3745
|
|
20230802,142100,54326957300,22450,22450,22450,22400,2920
|
|
20230802,142000,54261474850,22450,22500,22500,22450,7554
|
|
20230802,141900,54091702450,22500,22450,22500,22400,10391
|
|
20230802,141800,53858125800,22450,22450,22500,22400,18674
|
|
20230802,141700,53438829750,22450,22400,22450,22400,5851
|
|
20230802,141600,53307724800,22400,22350,22400,22300,7354
|
|
20230802,141500,53143145400,22350,22300,22350,22300,2856
|
|
20230802,141400,53079368050,22300,22350,22350,22150,10599
|
|
20230802,141300,52843279450,22350,22350,22400,22250,8526
|
|
20230802,141200,52652810300,22350,22200,22400,22200,10466
|
|
20230802,141100,52419399950,22200,22200,22250,22200,2545
|
|
20230802,141000,52362846750,22200,22150,22300,22100,20689
|
|
20230802,140900,51902747100,22200,22200,22250,22200,2743
|
|
20230802,140800,51841805850,22200,22200,22250,22150,3741
|
|
20230802,140700,51758738100,22200,22200,22250,22150,2332
|
|
20230802,140600,51706947050,22200,22100,22200,22100,6205
|
|
20230802,140500,51569503050,22100,22050,22150,22050,1884
|
|
20230802,140400,51527872750,22100,22150,22150,22050,1485
|
|
20230802,140300,51495061900,22100,22100,22150,22000,4318
|
|
20230802,140200,51399792700,22100,22150,22150,22050,2747
|
|
20230802,140100,51339019900,22100,22200,22200,22100,9943
|
|
20230802,140000,51118870950,22200,22000,22200,22000,15901
|
|
20230802,135900,50767654400,22000,21900,22050,21850,10956
|
|
20230802,135800,50527021250,21850,21750,21900,21750,4166
|
|
20230802,135700,50436013650,21800,21800,21800,21750,2133
|
|
20230802,135600,50389544850,21750,21700,21850,21700,2885
|
|
20230802,135500,50326714250,21700,21750,21800,21700,1331
|
|
20230802,135400,50297790900,21700,21750,21750,21650,10846
|
|
20230802,135300,50062845700,21800,21700,21800,21650,3150
|
|
20230802,135200,49994489100,21650,21700,21750,21650,2180
|
|
20230802,135100,49947149750,21700,21700,21750,21650,5128
|
|
20230802,135000,49835977450,21700,21750,21750,21650,3977
|
|
20230802,134900,49749711600,21700,21700,21800,21650,3186
|
|
20230802,134800,49680520900,21700,21750,21850,21700,1637
|
|
20230802,134700,49644847700,21750,21650,21750,21650,3606
|
|
20230802,134600,49566567700,21650,21800,21800,21650,9129
|
|
20230802,134500,49368196750,21800,21800,21850,21800,3240
|
|
20230802,134400,49297499600,21800,21800,21850,21750,2069
|
|
20230802,134300,49252375200,21750,21800,21900,21750,2968
|
|
20230802,134200,49187662150,21800,21850,21850,21800,1147
|
|
20230802,134100,49162633700,21850,21750,21850,21750,2104
|
|
20230802,134000,49116773350,21750,21750,21850,21750,2714
|
|
20230802,133900,49057694250,21750,21950,21950,21750,4573
|
|
20230802,133800,48957861200,21900,21950,21950,21750,7512
|
|
20230802,133700,48793790500,21950,21950,22000,21950,2280
|
|
20230802,133600,48743701050,21950,21950,22000,21950,2742
|
|
20230802,133500,48683478500,22000,22000,22000,21900,7787
|
|
20230802,133400,48512395500,22000,21950,22050,21900,9908
|
|
20230802,133300,48294733400,21900,21900,22000,21850,8581
|
|
20230802,133200,48106769450,21850,21750,21900,21750,7608
|
|
20230802,133100,47940323950,21800,21750,21800,21700,3444
|
|
20230802,133000,47865416750,21800,21700,21800,21650,4464
|
|
20230802,132900,47768370600,21650,21700,21700,21650,2313
|
|
20230802,132800,47718215800,21650,21600,21700,21600,5283
|
|
20230802,132700,47603801750,21600,21700,21700,21600,10140
|
|
20230802,132600,47384333600,21700,21750,21800,21650,4259
|
|
20230802,132500,47291834950,21750,21750,21800,21750,2269
|
|
20230802,132400,47242406000,21750,21700,21800,21700,3878
|
|
20230802,132300,47158093500,21700,21700,21700,21650,1487
|
|
20230802,132200,47125849100,21700,21700,21800,21650,3906
|
|
20230802,132100,47041008150,21700,21600,21800,21600,4550
|
|
20230802,132000,46942315500,21700,21700,21750,21600,5728
|
|
20230802,131900,46818255950,21700,21800,21850,21700,11085
|
|
20230802,131800,46576802600,21800,21800,21850,21750,9967
|
|
20230802,131700,46359427100,21750,21750,21800,21750,7340
|
|
20230802,131600,46199560650,21800,21650,21900,21650,13258
|
|
20230802,131500,45910945900,21650,21600,21700,21550,6890
|
|
20230802,131400,45762029350,21600,21500,21650,21500,7412
|
|
20230802,131300,45602342600,21500,21350,21550,21350,7554
|
|
20230802,131200,45440470150,21350,21400,21450,21250,20283
|
|
20230802,131100,45007586500,21400,21500,21600,21400,32550
|
|
20230802,131000,44307573150,21550,21600,21650,21500,10010
|
|
20230802,130900,44091743650,21650,21450,21650,21450,15997
|
|
20230802,130800,43747494850,21500,21650,21700,21450,22543
|
|
20230802,130700,43261375350,21650,21750,21750,21650,10941
|
|
20230802,130600,43023959250,21750,21850,21850,21500,51818
|
|
20230802,130500,41902574900,21800,21950,22000,21800,20487
|
|
20230802,130400,41454558600,21950,22000,22050,21950,10014
|
|
20230802,130300,41234455350,21950,21850,22450,21850,20685
|
|
20230802,130200,40777874450,21900,22100,22100,21850,29958
|
|
20230802,130100,40119661900,22100,22150,22200,22050,13375
|
|
20230802,130000,39823790250,22150,22250,22250,22100,8105
|
|
20230802,125900,39644134750,22200,22150,22300,22150,7572
|
|
20230802,125800,39476014150,22200,22200,22250,22150,6406
|
|
20230802,125700,39333707850,22250,22400,22450,22200,11932
|
|
20230802,125600,39067376750,22400,22350,22400,22300,5734
|
|
20230802,125500,38939092500,22300,22250,22350,22250,4765
|
|
20230802,125400,38832804550,22250,22200,22350,22150,6975
|
|
20230802,125300,38677665400,22200,22100,22200,22050,8173
|
|
20230802,125200,38497001200,22100,22200,22400,22050,21888
|
|
20230802,125100,38011820400,22250,22450,22450,22200,21175
|
|
20230802,125000,37538471250,22450,22350,22500,22250,26614
|
|
20230802,124900,36942785800,22550,23000,23050,22350,44410
|
|
20230802,124800,35935955500,23050,22900,23100,22900,8428
|
|
20230802,124700,35742199700,22900,23150,23200,22900,21389
|
|
20230802,124600,35249121300,23150,23050,23250,23000,68360
|
|
20230802,124500,33667427700,23000,22800,23050,22800,22638
|
|
20230802,124400,33148557700,22800,22750,22800,22750,1679
|
|
20230802,124300,33110344650,22700,22750,22800,22700,4991
|
|
20230802,124200,32996831600,22750,22700,22800,22650,10452
|
|
20230802,124100,32759130150,22700,22750,22750,22650,10676
|
|
20230802,124000,32517018500,22750,22850,22950,22750,12287
|
|
20230802,123900,32236326500,22850,22750,23050,22750,33179
|
|
20230802,123800,31475281650,22800,23000,23050,22700,28927
|
|
20230802,123700,30812331750,23000,22600,23100,22500,80125
|
|
20230802,123600,28976784000,22600,22750,22850,22550,55562
|
|
20230802,123500,27715119050,22750,22400,22900,22350,56695
|
|
20230802,123400,26426757850,22350,22250,22450,22200,7331
|
|
20230802,123300,26263010950,22200,22350,22500,22200,11536
|
|
20230802,123200,26005305550,22300,22150,22300,22100,5318
|
|
20230802,123100,25887047050,22200,22300,22500,22200,10797
|
|
20230802,123000,25645422700,22300,22200,22450,21950,17982
|
|
20230802,122900,25244544750,22250,21850,22300,21850,17983
|
|
20230802,122800,24847520800,21850,21850,22000,21850,5266
|
|
20230802,122700,24732022100,21850,21900,21950,21850,3522
|
|
20230802,122600,24654947850,21900,21950,21950,21900,2402
|
|
20230802,122500,24602326900,21950,21950,21950,21900,1684
|
|
20230802,122400,24565413550,21950,21900,22000,21900,1954
|
|
20230802,122300,24522523950,21950,21850,22000,21850,3600
|
|
20230802,122200,24443537200,21850,21950,21950,21800,6030
|
|
20230802,122100,24311574800,21900,21900,21950,21850,5343
|
|
20230802,122000,24194544000,21900,22000,22000,21800,3681
|
|
20230802,121900,24113960700,21950,21950,21950,21800,6969
|
|
20230802,121800,23961445350,21950,22000,22000,21950,2144
|
|
20230802,121700,23914303800,22000,22000,22050,22000,1086
|
|
20230802,121600,23890411400,22000,22000,22000,21900,3405
|
|
20230802,121500,23815599350,22000,21950,22100,21900,4021
|
|
20230802,121400,23727284950,21900,21950,22000,21900,6252
|
|
20230802,121300,23590145300,21950,22000,22050,21950,4436
|
|
20230802,121200,23492658850,22000,22050,22050,22000,2933
|
|
20230802,121100,23428119400,22050,22050,22050,22000,3419
|
|
20230802,121000,23352799900,22050,22100,22100,22050,2765
|
|
20230802,120900,23291798150,22100,22050,22100,22000,3832
|
|
20230802,120800,23207256350,22050,22100,22100,22000,3762
|
|
20230802,120700,23124344450,22050,22150,22200,22050,2606
|
|
20230802,120600,23066707000,22150,22150,22200,22150,918
|
|
20230802,120500,23046361850,22200,22200,22200,22150,646
|
|
20230802,120400,23032023150,22200,22200,22200,22150,1616
|
|
20230802,120300,22996151150,22200,22250,22250,22200,245
|
|
20230802,120200,22990705550,22250,22200,22250,22200,600
|
|
20230802,120100,22977358800,22250,22200,22300,22200,430
|
|
20230802,120000,22967796450,22250,22250,22250,22200,765
|
|
20230802,115900,22950787700,22250,22200,22250,22200,1295
|
|
20230802,115800,22921993600,22200,22300,22350,22200,2155
|
|
20230802,115700,22874011800,22350,22200,22450,22200,5159
|
|
20230802,115600,22758614400,22200,22250,22300,22200,505
|
|
20230802,115500,22747379850,22300,22200,22300,22200,878
|
|
20230802,115400,22727832850,22250,22200,22250,22150,571
|
|
20230802,115300,22715155700,22250,22150,22250,22150,622
|
|
20230802,115200,22701354100,22150,22150,22150,22050,1139
|
|
20230802,115100,22676195750,22100,22100,22150,22100,556
|
|
20230802,115000,22663897600,22100,22100,22150,22000,6836
|
|
20230802,114900,22513087050,22050,22100,22100,22050,3874
|
|
20230802,114800,22427476700,22150,22200,22200,22100,3301
|
|
20230802,114700,22354352500,22150,22200,22250,22150,2127
|
|
20230802,114600,22307134450,22250,22300,22300,22250,2590
|
|
20230802,114500,22249424950,22350,22350,22400,22300,1593
|
|
20230802,114400,22213882650,22350,22350,22400,22300,1590
|
|
20230802,114300,22178335800,22350,22250,22400,22250,3516
|
|
20230802,114200,22099828250,22200,22200,22250,22200,2880
|
|
20230802,114100,22035772950,22200,22250,22250,22200,559
|
|
20230802,114000,22023351950,22250,22200,22250,22200,2135
|
|
20230802,113900,21975910100,22200,22200,22250,22200,625
|
|
20230802,113800,21962020350,22200,22250,22250,22200,844
|
|
20230802,113700,21943246500,22250,22250,22300,22200,1414
|
|
20230802,113600,21911825150,22250,22250,22300,22250,878
|
|
20230802,113500,21892270050,22300,22300,22350,22250,2225
|
|
20230802,113400,21842695650,22350,22400,22400,22300,1820
|
|
20230802,113300,21802050050,22350,22400,22400,22350,1079
|
|
20230802,113200,21777926650,22350,22350,22400,22350,797
|
|
20230802,113100,21760088300,22400,22400,22400,22350,241
|
|
20230802,113000,21754692900,22400,22400,22400,22350,646
|
|
20230802,112900,21740239500,22400,22400,22400,22350,471
|
|
20230802,112800,21729700950,22400,22350,22400,22350,2019
|
|
20230802,112700,21684555550,22350,22250,22400,22250,3592
|
|
20230802,112600,21604292200,22250,22450,22450,22200,17538
|
|
20230802,112500,21212775900,22450,22400,22450,22400,1762
|
|
20230802,112400,21173230800,22400,22450,22500,22400,2488
|
|
20230802,112300,21117415850,22500,22450,22500,22450,1270
|
|
20230802,112200,21088893350,22450,22500,22500,22450,1452
|
|
20230802,112100,21056238300,22500,22500,22500,22450,635
|
|
20230802,112000,21041950950,22500,22600,22600,22450,2479
|
|
20230802,111900,20986060250,22600,22550,22600,22500,3691
|
|
20230802,111800,20902973800,22550,22550,22600,22550,1825
|
|
20230802,111700,20861809900,22550,22450,22550,22450,10308
|
|
20230802,111600,20630342600,22500,22450,22500,22450,2725
|
|
20230802,111500,20569160500,22500,22450,22500,22450,1830
|
|
20230802,111400,20528055400,22450,22550,22550,22450,7066
|
|
20230802,111300,20369091600,22550,22650,22650,22500,9961
|
|
20230802,111200,20144500500,22650,22550,22650,22500,2627
|
|
20230802,111100,20085163350,22550,22550,22600,22500,518
|
|
20230802,111000,20073480650,22550,22500,22600,22500,1280
|
|
20230802,110900,20044617550,22550,22550,22600,22500,1802
|
|
20230802,110800,20003988150,22550,22550,22600,22550,914
|
|
20230802,110700,19983358500,22600,22550,22600,22550,2275
|
|
20230802,110600,19932006150,22550,22500,22600,22500,2298
|
|
20230802,110500,19880164500,22500,22600,22600,22500,2070
|
|
20230802,110400,19833495950,22600,22550,22600,22550,911
|
|
20230802,110300,19812943300,22600,22550,22600,22550,1237
|
|
20230802,110200,19785035350,22600,22600,22650,22550,1445
|
|
20230802,110100,19752418150,22600,22500,22650,22500,6192
|
|
20230802,110000,19612616900,22500,22550,22550,22500,2336
|
|
20230802,105900,19560029050,22550,22550,22600,22500,4282
|
|
20230802,105800,19463619750,22550,22550,22600,22550,883
|
|
20230802,105700,19443695750,22550,22600,22600,22550,7428
|
|
20230802,105600,19276148300,22550,22600,22650,22550,6164
|
|
20230802,105500,19136822100,22650,22600,22700,22600,2302
|
|
20230802,105400,19084683950,22600,22700,22700,22600,2252
|
|
20230802,105300,19033684300,22650,22600,22650,22600,1301
|
|
20230802,105200,19004225700,22650,22600,22700,22600,469
|
|
20230802,105100,18993603800,22700,22700,22700,22600,1431
|
|
20230802,105000,18961197850,22750,22700,22750,22600,5278
|
|
20230802,104900,18841621700,22700,22700,22750,22650,1758
|
|
20230802,104800,18801721700,22700,22800,22800,22700,1086
|
|
20230802,104700,18777007800,22800,22750,22800,22750,1554
|
|
20230802,104600,18741647800,22750,22750,22800,22750,559
|
|
20230802,104500,18728917900,22800,22800,22800,22750,661
|
|
20230802,104400,18713874100,22800,22700,22800,22700,2536
|
|
20230802,104300,18656198700,22750,22750,22750,22700,625
|
|
20230802,104200,18641995050,22700,22700,22750,22700,454
|
|
20230802,104100,18631682250,22700,22700,22750,22650,4006
|
|
20230802,104000,18540683750,22700,22700,22750,22650,3014
|
|
20230802,103900,18472352450,22700,22750,22750,22700,1444
|
|
20230802,103800,18439543800,22750,22750,22800,22750,1019
|
|
20230802,103700,18416353900,22800,22800,22800,22750,2781
|
|
20230802,103600,18352971500,22750,22650,22800,22650,705
|
|
20230802,103500,18336949100,22650,22700,22750,22600,9621
|
|
20230802,103400,18118978800,22750,22800,22800,22700,8314
|
|
20230802,103300,17930051700,22750,22850,22900,22750,4874
|
|
20230802,103200,17818862750,22850,22900,22900,22850,685
|
|
20230802,103100,17803198950,22900,22850,22950,22850,2648
|
|
20230802,103000,17742571250,22900,22850,22900,22850,851
|
|
20230802,102900,17723119700,22850,22900,22900,22850,1246
|
|
20230802,102800,17694627300,22900,22850,22900,22850,764
|
|
20230802,102700,17677144300,22900,22850,22900,22850,1535
|
|
20230802,102600,17642051700,22850,22900,22900,22850,771
|
|
20230802,102500,17624399400,22900,22850,22900,22850,504
|
|
20230802,102400,17612864000,22850,22900,22900,22850,3680
|
|
20230802,102300,17528659200,22950,22900,22950,22850,1558
|
|
20230802,102200,17492982250,22900,22800,22900,22750,4774
|
|
20230802,102100,17384104150,22800,23000,23000,22800,9465
|
|
20230802,102000,17167184100,23000,23050,23050,22950,3941
|
|
20230802,101900,17076554750,23000,23100,23100,23000,1491
|
|
20230802,101800,17042182300,23050,23000,23100,23000,5251
|
|
20230802,101700,16921141300,23000,23000,23050,22950,3152
|
|
20230802,101600,16848658000,23050,23050,23050,23000,956
|
|
20230802,101500,16826641550,23050,23000,23050,22950,3481
|
|
20230802,101400,16746507300,23000,23050,23050,23000,442
|
|
20230802,101300,16736334150,23050,23000,23050,23000,4580
|
|
20230802,101200,16630989900,23050,23050,23050,23000,2843
|
|
20230802,101100,16565540750,23050,22950,23100,22900,12257
|
|
20230802,101000,16283516200,22950,23000,23050,22950,8898
|
|
20230802,100900,16079142600,23000,23050,23050,23000,2028
|
|
20230802,100800,16032422900,23100,23050,23100,23000,3747
|
|
20230802,100700,15946050700,23050,22950,23050,22900,2483
|
|
20230802,100600,15888996750,22950,23050,23050,22950,5699
|
|
20230802,100500,15758004500,23050,23050,23050,23000,1964
|
|
20230802,100400,15712760750,23000,23050,23100,23000,1400
|
|
20230802,100300,15680488900,23050,23050,23050,23000,4321
|
|
20230802,100200,15580896600,23050,23100,23100,23050,3927
|
|
20230802,100100,15490323650,23100,23050,23100,23050,3285
|
|
20230802,100000,15414446600,23050,23150,23150,23050,8917
|
|
20230802,095900,15208214500,23100,23000,23150,23000,9793
|
|
20230802,095800,14982102650,23000,22950,23150,22950,21333
|
|
20230802,095700,14490476750,23000,22950,23000,22950,2279
|
|
20230802,095600,14438074050,22950,22950,23000,22900,4133
|
|
20230802,095500,14343244050,22950,22900,23000,22850,10566
|
|
20230802,095400,14100943050,22850,22850,22900,22850,440
|
|
20230802,095300,14090879150,22800,22900,22900,22800,3182
|
|
20230802,095200,14018140350,22900,22850,22900,22850,763
|
|
20230802,095100,14000694900,22900,22850,22900,22800,1226
|
|
20230802,095000,13972671050,22800,22850,22900,22800,1379
|
|
20230802,094900,13941157250,22850,22900,22950,22850,2507
|
|
20230802,094800,13883776450,22900,22950,22950,22900,1257
|
|
20230802,094700,13854980950,22900,22950,22950,22850,2695
|
|
20230802,094600,13793214300,22950,22850,22950,22850,10219
|
|
20230802,094500,13558997800,22850,22800,22900,22800,5001
|
|
20230802,094400,13444837750,22800,22700,22800,22700,3848
|
|
20230802,094300,13357323050,22750,22750,22800,22700,2216
|
|
20230802,094200,13306912750,22800,22750,22800,22700,4560
|
|
20230802,094100,13203166700,22750,22800,22850,22750,2532
|
|
20230802,094000,13145468100,22800,22800,22850,22750,2503
|
|
20230802,093900,13088387450,22750,22850,22850,22750,7055
|
|
20230802,093800,12927543650,22800,22850,22850,22800,1827
|
|
20230802,093700,12885812550,22850,22800,22850,22800,923
|
|
20230802,093600,12864741350,22800,22900,22900,22750,3938
|
|
20230802,093500,12774880700,22900,22850,22900,22850,1410
|
|
20230802,093400,12742604800,22900,22850,22900,22800,4313
|
|
20230802,093300,12644100450,22850,22850,22900,22800,3183
|
|
20230802,093200,12571407350,22850,22700,22850,22650,8358
|
|
20230802,093100,12380915800,22700,22650,22700,22650,3775
|
|
20230802,093000,12295257200,22650,22600,22650,22550,3844
|
|
20230802,092900,12208359400,22550,22600,22650,22550,1897
|
|
20230802,092800,12165505550,22600,22600,22650,22550,2717
|
|
20230802,092700,12104114450,22600,22550,22650,22550,4481
|
|
20230802,092600,12002900200,22600,22500,22600,22450,3361
|
|
20230802,092500,11927161000,22500,22650,22700,22500,11359
|
|
20230802,092400,11671107750,22650,22700,22750,22600,5226
|
|
20230802,092300,11552504600,22650,22550,22650,22500,5045
|
|
20230802,092200,11438516850,22600,22750,22750,22450,43940
|
|
20230802,092100,10447790700,22750,22800,22800,22700,6383
|
|
20230802,092000,10302526750,22800,22900,22950,22750,13428
|
|
20230802,091900,9995693750,22900,22850,22900,22800,12263
|
|
20230802,091800,9715532150,22850,22800,22950,22750,10154
|
|
20230802,091700,9483891550,22800,23000,23000,22800,26377
|
|
20230802,091600,8880607050,23000,23050,23050,22950,9773
|
|
20230802,091500,8655826650,23050,23050,23100,22950,10827
|
|
20230802,091400,8406538250,23050,22950,23050,22950,13129
|
|
20230802,091300,8104347150,22950,23050,23100,22900,22389
|
|
20230802,091200,7589536850,23100,23200,23200,23050,10629
|
|
20230802,091100,7343949550,23150,23200,23200,23000,16570
|
|
20230802,091000,6960878500,23150,23400,23450,23000,57651
|
|
20230802,090900,5622078300,23400,23250,23450,23150,51273
|
|
20230802,090800,4428138350,23250,22850,23300,22850,67466
|
|
20230802,090700,2865709900,22850,22750,22850,22700,18428
|
|
20230802,090600,2445657950,22700,22800,22800,22700,7359
|
|
20230802,090500,2278413100,22850,22800,22850,22750,10145
|
|
20230802,090400,2047055300,22800,22700,22850,22700,11447
|
|
20230802,090300,1786380250,22700,22500,22700,22500,12149
|
|
20230802,090200,1512033650,22500,22650,22700,22450,18088
|
|
20230802,090100,1104188650,22650,22700,22700,22600,9932
|
|
20230802,090000,879187650,22600,22800,22800,22550,38679
|