698 lines
37 KiB
CSV
698 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,203500,8384109450,48250,48250,48250,48250,1154
|
|
20230802,203400,8384109450,48250,48250,48250,48250,0
|
|
20230802,203300,8384109450,48250,48250,48250,48250,0
|
|
20230802,203200,8384109450,48250,48250,48250,48250,0
|
|
20230802,203100,8384109450,48250,48250,48250,48250,0
|
|
20230802,203000,8384109450,48250,48250,48250,48250,0
|
|
20230802,202900,8384109450,48250,48250,48250,48250,0
|
|
20230802,202800,8384109450,48250,48250,48250,48250,0
|
|
20230802,202700,8384109450,48250,48250,48250,48250,0
|
|
20230802,202600,8384109450,48250,48250,48250,48250,0
|
|
20230802,202500,8384109450,48250,48250,48250,48250,0
|
|
20230802,202400,8384109450,48250,48250,48250,48250,0
|
|
20230802,202300,8384109450,48250,48250,48250,48250,0
|
|
20230802,202200,8384109450,48250,48250,48250,48250,0
|
|
20230802,202100,8384109450,48250,48250,48250,48250,0
|
|
20230802,202000,8384109450,48250,48250,48250,48250,0
|
|
20230802,201900,8384109450,48250,48250,48250,48250,0
|
|
20230802,201800,8384109450,48250,48250,48250,48250,0
|
|
20230802,201700,8384109450,48250,48250,48250,48250,0
|
|
20230802,201600,8384109450,48250,48250,48250,48250,0
|
|
20230802,201500,8384109450,48250,48250,48250,48250,0
|
|
20230802,201400,8384109450,48250,48250,48250,48250,0
|
|
20230802,201300,8384109450,48250,48250,48250,48250,0
|
|
20230802,201200,8384109450,48250,48250,48250,48250,0
|
|
20230802,201100,8384109450,48250,48250,48250,48250,0
|
|
20230802,201000,8384109450,48250,48250,48250,48250,0
|
|
20230802,200900,8384109450,48250,48250,48250,48250,0
|
|
20230802,200800,8384109450,48250,48250,48250,48250,0
|
|
20230802,200700,8384109450,48250,48250,48250,48250,0
|
|
20230802,200600,8384109450,48250,48250,48250,48250,0
|
|
20230802,200500,8384109450,48250,48250,48250,48250,1154
|
|
20230802,200400,8384109450,48250,48250,48250,48250,0
|
|
20230802,200300,8384109450,48250,48250,48250,48250,0
|
|
20230802,200200,8384109450,48250,48250,48250,48250,0
|
|
20230802,200100,8384109450,48250,48250,48250,48250,0
|
|
20230802,200000,8384109450,48250,48250,48250,48250,0
|
|
20230802,195900,8384109450,48250,48250,48250,48250,0
|
|
20230802,195800,8384109450,48250,48250,48250,48250,0
|
|
20230802,195700,8384109450,48250,48250,48250,48250,0
|
|
20230802,195600,8384109450,48250,48250,48250,48250,0
|
|
20230802,195500,8384109450,48250,48250,48250,48250,0
|
|
20230802,195400,8384109450,48250,48250,48250,48250,0
|
|
20230802,195300,8384109450,48250,48250,48250,48250,0
|
|
20230802,195200,8384109450,48250,48250,48250,48250,0
|
|
20230802,195100,8384109450,48250,48250,48250,48250,0
|
|
20230802,195000,8384109450,48250,48250,48250,48250,0
|
|
20230802,194900,8384109450,48250,48250,48250,48250,0
|
|
20230802,194800,8384109450,48250,48250,48250,48250,0
|
|
20230802,194700,8384109450,48250,48250,48250,48250,0
|
|
20230802,194600,8384109450,48250,48250,48250,48250,0
|
|
20230802,194500,8384109450,48250,48250,48250,48250,0
|
|
20230802,194400,8384109450,48250,48250,48250,48250,0
|
|
20230802,194300,8384109450,48250,48250,48250,48250,0
|
|
20230802,194200,8384109450,48250,48250,48250,48250,0
|
|
20230802,194100,8384109450,48250,48250,48250,48250,0
|
|
20230802,194000,8384109450,48250,48250,48250,48250,0
|
|
20230802,193900,8384109450,48250,48250,48250,48250,0
|
|
20230802,193800,8384109450,48250,48250,48250,48250,0
|
|
20230802,193700,8384109450,48250,48250,48250,48250,0
|
|
20230802,193600,8384109450,48250,48250,48250,48250,0
|
|
20230802,193500,8384109450,48250,48250,48250,48250,1154
|
|
20230802,193400,8384109450,48250,48250,48250,48250,0
|
|
20230802,193300,8384109450,48250,48250,48250,48250,0
|
|
20230802,193200,8384109450,48250,48250,48250,48250,0
|
|
20230802,193100,8384109450,48250,48250,48250,48250,0
|
|
20230802,193000,8384109450,48250,48250,48250,48250,0
|
|
20230802,192900,8384109450,48250,48250,48250,48250,0
|
|
20230802,192800,8384109450,48250,48250,48250,48250,0
|
|
20230802,192700,8384109450,48250,48250,48250,48250,0
|
|
20230802,192600,8384109450,48250,48250,48250,48250,0
|
|
20230802,192500,8384109450,48250,48250,48250,48250,0
|
|
20230802,192400,8384109450,48250,48250,48250,48250,0
|
|
20230802,192300,8384109450,48250,48250,48250,48250,0
|
|
20230802,192200,8384109450,48250,48250,48250,48250,0
|
|
20230802,192100,8384109450,48250,48250,48250,48250,0
|
|
20230802,192000,8384109450,48250,48250,48250,48250,0
|
|
20230802,191900,8384109450,48250,48250,48250,48250,0
|
|
20230802,191800,8384109450,48250,48250,48250,48250,0
|
|
20230802,191700,8384109450,48250,48250,48250,48250,0
|
|
20230802,191600,8384109450,48250,48250,48250,48250,0
|
|
20230802,191500,8384109450,48250,48250,48250,48250,0
|
|
20230802,191400,8384109450,48250,48250,48250,48250,0
|
|
20230802,191300,8384109450,48250,48250,48250,48250,0
|
|
20230802,191200,8384109450,48250,48250,48250,48250,0
|
|
20230802,191100,8384109450,48250,48250,48250,48250,0
|
|
20230802,191000,8384109450,48250,48250,48250,48250,0
|
|
20230802,190900,8384109450,48250,48250,48250,48250,0
|
|
20230802,190800,8384109450,48250,48250,48250,48250,0
|
|
20230802,190700,8384109450,48250,48250,48250,48250,0
|
|
20230802,190600,8384109450,48250,48250,48250,48250,0
|
|
20230802,190500,8384109450,48250,48250,48250,48250,1154
|
|
20230802,190400,8384109450,48250,48250,48250,48250,0
|
|
20230802,190300,8384109450,48250,48250,48250,48250,0
|
|
20230802,190200,8384109450,48250,48250,48250,48250,0
|
|
20230802,190100,8384109450,48250,48250,48250,48250,0
|
|
20230802,190000,8384109450,48250,48250,48250,48250,0
|
|
20230802,185900,8384109450,48250,48250,48250,48250,0
|
|
20230802,185800,8384109450,48250,48250,48250,48250,0
|
|
20230802,185700,8384109450,48250,48250,48250,48250,0
|
|
20230802,185600,8384109450,48250,48250,48250,48250,0
|
|
20230802,185500,8384109450,48250,48250,48250,48250,0
|
|
20230802,185400,8384109450,48250,48250,48250,48250,0
|
|
20230802,185300,8384109450,48250,48250,48250,48250,0
|
|
20230802,185200,8384109450,48250,48250,48250,48250,0
|
|
20230802,185100,8384109450,48250,48250,48250,48250,0
|
|
20230802,185000,8384109450,48250,48250,48250,48250,0
|
|
20230802,184900,8384109450,48250,48250,48250,48250,0
|
|
20230802,184800,8384109450,48250,48250,48250,48250,0
|
|
20230802,184700,8384109450,48250,48250,48250,48250,0
|
|
20230802,184600,8384109450,48250,48250,48250,48250,0
|
|
20230802,184500,8384109450,48250,48250,48250,48250,0
|
|
20230802,184400,8384109450,48250,48250,48250,48250,0
|
|
20230802,184300,8384109450,48250,48250,48250,48250,0
|
|
20230802,184200,8384109450,48250,48250,48250,48250,0
|
|
20230802,184100,8384109450,48250,48250,48250,48250,0
|
|
20230802,184000,8384109450,48250,48250,48250,48250,0
|
|
20230802,183900,8384109450,48250,48250,48250,48250,0
|
|
20230802,183800,8384109450,48250,48250,48250,48250,0
|
|
20230802,183700,8384109450,48250,48250,48250,48250,0
|
|
20230802,183600,8384109450,48250,48250,48250,48250,0
|
|
20230802,183500,8384109450,48250,48250,48250,48250,1154
|
|
20230802,183400,8384109450,48250,48250,48250,48250,0
|
|
20230802,183300,8384109450,48250,48250,48250,48250,0
|
|
20230802,183200,8384109450,48250,48250,48250,48250,0
|
|
20230802,183100,8384109450,48250,48250,48250,48250,0
|
|
20230802,183000,8384109450,48250,48250,48250,48250,0
|
|
20230802,182900,8384109450,48250,48250,48250,48250,0
|
|
20230802,182800,8384109450,48250,48250,48250,48250,0
|
|
20230802,182700,8384109450,48250,48250,48250,48250,0
|
|
20230802,182600,8384109450,48250,48250,48250,48250,0
|
|
20230802,182500,8384109450,48250,48250,48250,48250,0
|
|
20230802,182400,8384109450,48250,48250,48250,48250,0
|
|
20230802,182300,8384109450,48250,48250,48250,48250,0
|
|
20230802,182200,8384109450,48250,48250,48250,48250,0
|
|
20230802,182100,8384109450,48250,48250,48250,48250,0
|
|
20230802,182000,8384109450,48250,48250,48250,48250,0
|
|
20230802,181900,8384109450,48250,48250,48250,48250,0
|
|
20230802,181800,8384109450,48250,48250,48250,48250,0
|
|
20230802,181700,8384109450,48250,48250,48250,48250,0
|
|
20230802,181600,8384109450,48250,48250,48250,48250,0
|
|
20230802,181500,8384109450,48250,48250,48250,48250,0
|
|
20230802,181400,8384109450,48250,48250,48250,48250,0
|
|
20230802,181300,8384109450,48250,48250,48250,48250,0
|
|
20230802,181200,8384109450,48250,48250,48250,48250,0
|
|
20230802,181100,8384109450,48250,48250,48250,48250,0
|
|
20230802,181000,8384109450,48250,48250,48250,48250,0
|
|
20230802,180900,8384109450,48250,48250,48250,48250,0
|
|
20230802,180800,8384109450,48250,48250,48250,48250,0
|
|
20230802,180700,8384109450,48250,48250,48250,48250,0
|
|
20230802,180600,8384109450,48250,48250,48250,48250,0
|
|
20230802,180500,8384109450,48250,48250,48250,48250,1154
|
|
20230802,180400,8384109450,48250,48250,48250,48250,0
|
|
20230802,180300,8384109450,48250,48250,48250,48250,0
|
|
20230802,180200,8384109450,48250,48250,48250,48250,0
|
|
20230802,180100,8384109450,48250,48250,48250,48250,0
|
|
20230802,180000,8384109450,48250,48250,48250,48250,0
|
|
20230802,175900,8384109450,48250,48250,48250,48250,0
|
|
20230802,175800,8384109450,48250,48250,48250,48250,0
|
|
20230802,175700,8384109450,48250,48250,48250,48250,0
|
|
20230802,175600,8384109450,48250,48250,48250,48250,0
|
|
20230802,175500,8384109450,48250,48250,48250,48250,0
|
|
20230802,175400,8384109450,48250,48250,48250,48250,0
|
|
20230802,175300,8384109450,48250,48250,48250,48250,0
|
|
20230802,175200,8384109450,48250,48250,48250,48250,0
|
|
20230802,175100,8384109450,48250,48250,48250,48250,0
|
|
20230802,175000,8384109450,48250,48250,48250,48250,0
|
|
20230802,174900,8384109450,48250,48250,48250,48250,0
|
|
20230802,174800,8384109450,48250,48250,48250,48250,0
|
|
20230802,174700,8384109450,48250,48250,48250,48250,0
|
|
20230802,174600,8384109450,48250,48250,48250,48250,0
|
|
20230802,174500,8384109450,48250,48250,48250,48250,0
|
|
20230802,174400,8384109450,48250,48250,48250,48250,0
|
|
20230802,174300,8384109450,48250,48250,48250,48250,0
|
|
20230802,174200,8384109450,48250,48250,48250,48250,0
|
|
20230802,174100,8384109450,48250,48250,48250,48250,0
|
|
20230802,174000,8384109450,48250,48250,48250,48250,0
|
|
20230802,173900,8384109450,48250,48250,48250,48250,0
|
|
20230802,173800,8384109450,48250,48250,48250,48250,0
|
|
20230802,173700,8384109450,48250,48250,48250,48250,0
|
|
20230802,173600,8384109450,48250,48250,48250,48250,0
|
|
20230802,173500,8384109450,48250,48250,48250,48250,1154
|
|
20230802,173400,8384109450,48250,48250,48250,48250,0
|
|
20230802,173300,8384109450,48250,48250,48250,48250,0
|
|
20230802,173200,8384109450,48250,48250,48250,48250,0
|
|
20230802,173100,8384109450,48250,48250,48250,48250,0
|
|
20230802,173000,8384109450,48250,48250,48250,48250,0
|
|
20230802,172900,8384109450,48250,48250,48250,48250,0
|
|
20230802,172800,8384109450,48250,48250,48250,48250,0
|
|
20230802,172700,8384109450,48250,48250,48250,48250,0
|
|
20230802,172600,8384109450,48250,48250,48250,48250,0
|
|
20230802,172500,8384109450,48250,48250,48250,48250,0
|
|
20230802,172400,8384109450,48250,48250,48250,48250,0
|
|
20230802,172300,8384109450,48250,48250,48250,48250,0
|
|
20230802,172200,8384109450,48250,48250,48250,48250,0
|
|
20230802,172100,8384109450,48250,48250,48250,48250,0
|
|
20230802,172000,8384109450,48250,48250,48250,48250,0
|
|
20230802,171900,8384109450,48250,48250,48250,48250,0
|
|
20230802,171800,8384109450,48250,48250,48250,48250,0
|
|
20230802,171700,8384109450,48250,48250,48250,48250,0
|
|
20230802,171600,8384109450,48250,48250,48250,48250,0
|
|
20230802,171500,8384109450,48250,48250,48250,48250,0
|
|
20230802,171400,8384109450,48250,48250,48250,48250,0
|
|
20230802,171300,8384109450,48250,48250,48250,48250,0
|
|
20230802,171200,8384109450,48250,48250,48250,48250,0
|
|
20230802,171100,8384109450,48250,48250,48250,48250,0
|
|
20230802,171000,8384109450,48250,48250,48250,48250,0
|
|
20230802,170900,8384109450,48250,48250,48250,48250,0
|
|
20230802,170800,8384109450,48250,48250,48250,48250,0
|
|
20230802,170700,8384109450,48250,48250,48250,48250,0
|
|
20230802,170600,8384109450,48250,48250,48250,48250,0
|
|
20230802,170500,8384109450,48250,48250,48250,48250,1154
|
|
20230802,170400,8384109450,48250,48250,48250,48250,0
|
|
20230802,170300,8384109450,48250,48250,48250,48250,0
|
|
20230802,170200,8384109450,48250,48250,48250,48250,0
|
|
20230802,170100,8384109450,48250,48250,48250,48250,0
|
|
20230802,170000,8384109450,48250,48250,48250,48250,0
|
|
20230802,165900,8384109450,48250,48250,48250,48250,0
|
|
20230802,165800,8384109450,48250,48250,48250,48250,0
|
|
20230802,165700,8384109450,48250,48250,48250,48250,0
|
|
20230802,165600,8384109450,48250,48250,48250,48250,0
|
|
20230802,165500,8384109450,48250,48250,48250,48250,0
|
|
20230802,165400,8384109450,48250,48250,48250,48250,0
|
|
20230802,165300,8384109450,48250,48250,48250,48250,0
|
|
20230802,165200,8384109450,48250,48250,48250,48250,0
|
|
20230802,165100,8384109450,48250,48250,48250,48250,0
|
|
20230802,165000,8384109450,48250,48250,48250,48250,0
|
|
20230802,164900,8384109450,48250,48250,48250,48250,0
|
|
20230802,164800,8384109450,48250,48250,48250,48250,0
|
|
20230802,164700,8384109450,48250,48250,48250,48250,0
|
|
20230802,164600,8384109450,48250,48250,48250,48250,0
|
|
20230802,164500,8384109450,48250,48250,48250,48250,0
|
|
20230802,164400,8384109450,48250,48250,48250,48250,0
|
|
20230802,164300,8384109450,48250,48250,48250,48250,0
|
|
20230802,164200,8384109450,48250,48250,48250,48250,0
|
|
20230802,164100,8384109450,48250,48250,48250,48250,0
|
|
20230802,164000,8384109450,48250,48250,48250,48250,0
|
|
20230802,163900,8384109450,48250,48250,48250,48250,0
|
|
20230802,163800,8384109450,48250,48250,48250,48250,0
|
|
20230802,163700,8384109450,48250,48250,48250,48250,0
|
|
20230802,163600,8384109450,48250,48250,48250,48250,0
|
|
20230802,163500,8384109450,48250,48250,48250,48250,1154
|
|
20230802,163400,8384109450,48250,48250,48250,48250,0
|
|
20230802,163300,8384109450,48250,48250,48250,48250,0
|
|
20230802,163200,8384109450,48250,48250,48250,48250,0
|
|
20230802,163100,8384109450,48250,48250,48250,48250,0
|
|
20230802,163000,8384109450,48250,48250,48250,48250,0
|
|
20230802,162900,8384109450,48250,48250,48250,48250,0
|
|
20230802,162800,8384109450,48250,48250,48250,48250,0
|
|
20230802,162700,8384109450,48250,48250,48250,48250,0
|
|
20230802,162600,8384109450,48250,48250,48250,48250,0
|
|
20230802,162500,8384109450,48250,48250,48250,48250,0
|
|
20230802,162400,8384109450,48250,48250,48250,48250,0
|
|
20230802,162300,8384109450,48250,48250,48250,48250,0
|
|
20230802,162200,8384109450,48250,48250,48250,48250,0
|
|
20230802,162100,8384109450,48250,48250,48250,48250,0
|
|
20230802,162000,8384109450,48250,48250,48250,48250,0
|
|
20230802,161900,8384109450,48250,48250,48250,48250,0
|
|
20230802,161800,8384109450,48250,48250,48250,48250,0
|
|
20230802,161700,8384109450,48250,48250,48250,48250,0
|
|
20230802,161600,8384109450,48250,48250,48250,48250,0
|
|
20230802,161500,8384109450,48250,48250,48250,48250,0
|
|
20230802,161400,8384109450,48250,48250,48250,48250,0
|
|
20230802,161300,8384109450,48250,48250,48250,48250,0
|
|
20230802,161200,8384109450,48250,48250,48250,48250,0
|
|
20230802,161100,8384109450,48250,48250,48250,48250,0
|
|
20230802,161000,8384109450,48250,48250,48250,48250,0
|
|
20230802,160900,8384109450,48250,48250,48250,48250,0
|
|
20230802,160800,8384109450,48250,48250,48250,48250,0
|
|
20230802,160700,8384109450,48250,48250,48250,48250,0
|
|
20230802,160600,8384109450,48250,48250,48250,48250,0
|
|
20230802,160500,8384109450,48250,48250,48250,48250,1154
|
|
20230802,160400,8384109450,48250,48250,48250,48250,0
|
|
20230802,160300,8384109450,48250,48250,48250,48250,0
|
|
20230802,160200,8384109450,48250,48250,48250,48250,0
|
|
20230802,160100,8384109450,48250,48250,48250,48250,0
|
|
20230802,160000,8384109450,48250,48250,48250,48250,0
|
|
20230802,155900,8384109450,48250,48250,48250,48250,0
|
|
20230802,155800,8384109450,48250,48250,48250,48250,0
|
|
20230802,155700,8384109450,48250,48250,48250,48250,0
|
|
20230802,155600,8384109450,48250,48250,48250,48250,0
|
|
20230802,155500,8384109450,48250,48250,48250,48250,0
|
|
20230802,155400,8384109450,48250,48250,48250,48250,0
|
|
20230802,155300,8384109450,48250,48250,48250,48250,0
|
|
20230802,155200,8384109450,48250,48250,48250,48250,0
|
|
20230802,155100,8384109450,48250,48250,48250,48250,0
|
|
20230802,155000,8384109450,48250,48250,48250,48250,0
|
|
20230802,154900,8384109450,48250,48250,48250,48250,0
|
|
20230802,154800,8384109450,48250,48250,48250,48250,0
|
|
20230802,154700,8384109450,48250,48250,48250,48250,0
|
|
20230802,154600,8384109450,48250,48250,48250,48250,0
|
|
20230802,154500,8384109450,48250,48250,48250,48250,0
|
|
20230802,154400,8384109450,48250,48250,48250,48250,0
|
|
20230802,154300,8384109450,48250,48250,48250,48250,0
|
|
20230802,154200,8384109450,48250,48250,48250,48250,0
|
|
20230802,154100,8384109450,48250,48250,48250,48250,0
|
|
20230802,154000,8384109450,48250,48250,48250,48250,0
|
|
20230802,153900,8384109450,48250,48250,48250,48250,0
|
|
20230802,153800,8384109450,48250,48250,48250,48250,0
|
|
20230802,153700,8384109450,48250,48250,48250,48250,0
|
|
20230802,153600,8384109450,48250,48250,48250,48250,0
|
|
20230802,153500,8384109450,48250,48250,48250,48250,1154
|
|
20230802,153400,8384109450,48250,48250,48250,48250,0
|
|
20230802,153300,8384109450,48250,48250,48250,48250,0
|
|
20230802,153200,8384109450,48250,48250,48250,48250,0
|
|
20230802,153100,8384109450,48250,48250,48250,48250,0
|
|
20230802,153000,8384109450,48250,48250,48250,48250,1154
|
|
20230802,152900,8328428950,48250,48250,48250,48250,0
|
|
20230802,152800,8328428950,48250,48250,48250,48250,0
|
|
20230802,152700,8328428950,48250,48250,48250,48250,0
|
|
20230802,152600,8328428950,48250,48250,48250,48250,0
|
|
20230802,152500,8328428950,48250,48250,48250,48250,0
|
|
20230802,152400,8328428950,48250,48250,48250,48250,0
|
|
20230802,152300,8328428950,48250,48250,48250,48250,0
|
|
20230802,152200,8328428950,48250,48250,48250,48250,0
|
|
20230802,152100,8328428950,48250,48250,48250,48250,0
|
|
20230802,152000,8328428950,48250,48250,48250,48250,0
|
|
20230802,151900,8328428950,48250,48200,48250,48200,215
|
|
20230802,151800,8318064600,48200,48250,48300,48200,547
|
|
20230802,151700,8291660900,48300,48250,48300,48250,282
|
|
20230802,151600,8278053100,48200,48250,48250,48200,155
|
|
20230802,151500,8270577050,48250,48200,48250,48200,133
|
|
20230802,151400,8264166050,48200,48250,48250,48200,138
|
|
20230802,151300,8257513700,48200,48200,48250,48200,105
|
|
20230802,151200,8252450750,48200,48200,48250,48200,229
|
|
20230802,151100,8241411850,48200,48250,48250,48200,3
|
|
20230802,151000,8241267200,48200,48200,48250,48200,57
|
|
20230802,150900,8238517500,48200,48250,48250,48200,72
|
|
20230802,150800,8235046300,48250,48200,48250,48200,121
|
|
20230802,150700,8229210800,48200,48250,48250,48200,149
|
|
20230802,150600,8222028350,48250,48250,48250,48250,203
|
|
20230802,150500,8212233600,48250,48200,48250,48200,502
|
|
20230802,150400,8188030300,48200,48200,48250,48150,350
|
|
20230802,150300,8171159650,48250,48250,48250,48200,244
|
|
20230802,150200,8159394350,48250,48200,48250,48200,424
|
|
20230802,150100,8138944050,48200,48300,48300,48200,167
|
|
20230802,150000,8130887100,48300,48500,48500,48300,988
|
|
20230802,145900,8083100300,48450,48500,48500,48450,16
|
|
20230802,145800,8082324950,48500,48500,48500,48450,8
|
|
20230802,145700,8081937100,48450,48500,48500,48450,104
|
|
20230802,145600,8076897750,48500,48550,48550,48500,72
|
|
20230802,145500,8073405250,48500,48500,48500,48500,50
|
|
20230802,145400,8070980250,48500,48500,48550,48500,314
|
|
20230802,145300,8055749500,48500,48500,48550,48500,18
|
|
20230802,145200,8054876000,48550,48550,48550,48550,46
|
|
20230802,145100,8052642700,48550,48500,48550,48500,21
|
|
20230802,145000,8051623250,48500,48500,48500,48500,1
|
|
20230802,144900,8051574750,48500,48500,48500,48500,121
|
|
20230802,144800,8045706250,48550,48600,48600,48550,19
|
|
20230802,144700,8044783700,48650,48550,48650,48550,221
|
|
20230802,144600,8034047500,48550,48600,48650,48550,326
|
|
20230802,144500,8018207750,48600,48600,48600,48600,0
|
|
20230802,144400,8018207750,48600,48600,48600,48600,8
|
|
20230802,144300,8017818950,48600,48600,48600,48600,100
|
|
20230802,144200,8012958950,48600,48600,48600,48600,45
|
|
20230802,144100,8010771950,48600,48650,48650,48600,71
|
|
20230802,144000,8007317850,48650,48650,48650,48550,204
|
|
20230802,143900,7997393600,48650,48650,48650,48650,10
|
|
20230802,143800,7996907100,48650,48600,48650,48550,229
|
|
20230802,143700,7985778450,48600,48600,48600,48600,223
|
|
20230802,143600,7974940650,48600,48600,48600,48600,4
|
|
20230802,143500,7974746250,48600,48600,48600,48600,0
|
|
20230802,143400,7974746250,48600,48550,48600,48550,77
|
|
20230802,143300,7971007700,48550,48550,48550,48550,45
|
|
20230802,143200,7968822950,48550,48600,48600,48550,15
|
|
20230802,143100,7968094550,48600,48550,48600,48550,162
|
|
20230802,143000,7960221400,48550,48550,48600,48550,33
|
|
20230802,142900,7958618200,48550,48450,48550,48450,427
|
|
20230802,142800,7937910200,48500,48500,48500,48500,83
|
|
20230802,142700,7933884700,48400,48400,48400,48400,0
|
|
20230802,142600,7933884700,48400,48700,48700,48400,1517
|
|
20230802,142500,7860249100,48700,48700,48700,48700,28
|
|
20230802,142400,7858885500,48700,48700,48700,48700,188
|
|
20230802,142300,7849729900,48800,48850,48850,48700,549
|
|
20230802,142200,7822949050,48850,48750,48850,48750,164
|
|
20230802,142100,7814953150,48750,48650,48750,48650,50
|
|
20230802,142000,7812517800,48650,48650,48650,48650,64
|
|
20230802,141900,7809404200,48650,48650,48650,48650,2
|
|
20230802,141800,7809306900,48600,48600,48600,48550,135
|
|
20230802,141700,7802746350,48600,48550,48600,48550,84
|
|
20230802,141600,7798668100,48550,48550,48550,48550,6
|
|
20230802,141500,7798376800,48550,48600,48600,48550,21
|
|
20230802,141400,7797356250,48600,48550,48600,48550,57
|
|
20230802,141300,7794588600,48550,48550,48550,48550,67
|
|
20230802,141200,7791335750,48550,48500,48550,48500,39
|
|
20230802,141100,7789442550,48500,48500,48500,48500,1
|
|
20230802,141000,7789394050,48500,48500,48500,48500,0
|
|
20230802,140900,7789394050,48500,48600,48650,48500,472
|
|
20230802,140800,7766482550,48600,48600,48600,48600,13
|
|
20230802,140700,7765850750,48600,48600,48600,48600,33
|
|
20230802,140600,7764246950,48600,48600,48600,48600,45
|
|
20230802,140500,7762059950,48600,48700,48700,48600,192
|
|
20230802,140400,7752719400,48700,48650,48700,48650,25
|
|
20230802,140300,7751502000,48650,48650,48650,48650,80
|
|
20230802,140200,7747610000,48700,48700,48700,48700,2
|
|
20230802,140100,7747512600,48500,48650,48650,48500,126
|
|
20230802,140000,7741387650,48650,48600,48650,48600,32
|
|
20230802,135900,7739831000,48600,48500,48600,48500,229
|
|
20230802,135800,7728713900,48500,48500,48550,48500,15
|
|
20230802,135700,7727986350,48500,48500,48500,48450,153
|
|
20230802,135600,7720570100,48500,48500,48500,48500,2
|
|
20230802,135500,7720473100,48450,48500,48550,48450,131
|
|
20230802,135400,7714119150,48500,48700,48700,48500,118
|
|
20230802,135300,7708392550,48700,48300,48700,48300,298
|
|
20230802,135200,7693952150,48200,48300,48300,48200,145
|
|
20230802,135100,7686958150,48300,48300,48450,48250,289
|
|
20230802,135000,7673010250,48250,48100,48250,48100,370
|
|
20230802,134900,7655186000,48150,48150,48150,48100,472
|
|
20230802,134800,7632464200,48250,48250,48250,48200,174
|
|
20230802,134700,7624075100,48200,48250,48250,48200,695
|
|
20230802,134600,7590558100,48250,48300,48350,48250,116
|
|
20230802,134500,7584954800,48300,48300,48350,48300,16
|
|
20230802,134400,7584181600,48300,48250,48300,48250,104
|
|
20230802,134300,7579159500,48250,48250,48250,48250,24
|
|
20230802,134200,7578001500,48250,48200,48250,48200,466
|
|
20230802,134100,7555529250,48200,48150,48200,48100,143
|
|
20230802,134000,7548643950,48100,48100,48150,48100,119
|
|
20230802,133900,7542919250,48100,48200,48250,48100,676
|
|
20230802,133800,7510354300,48250,48200,48250,48200,734
|
|
20230802,133700,7474957700,48250,48250,48300,48200,343
|
|
20230802,133600,7458408150,48250,48300,48300,48250,417
|
|
20230802,133500,7438275950,48300,48350,48350,48300,315
|
|
20230802,133400,7423053200,48350,48500,48550,48350,733
|
|
20230802,133300,7387553450,48550,48600,48600,48550,212
|
|
20230802,133200,7377260350,48600,48600,48600,48600,1
|
|
20230802,133100,7377211750,48600,48600,48650,48600,575
|
|
20230802,133000,7349261750,48600,48600,48600,48600,37
|
|
20230802,132900,7347463550,48550,48550,48550,48550,24
|
|
20230802,132800,7346298350,48550,48550,48550,48550,0
|
|
20230802,132700,7346298350,48550,48500,48550,48500,212
|
|
20230802,132600,7336015800,48450,48450,48500,48450,105
|
|
20230802,132500,7330928050,48500,48500,48500,48500,336
|
|
20230802,132400,7314632050,48500,48500,48500,48500,48
|
|
20230802,132300,7312304050,48550,48500,48550,48500,180
|
|
20230802,132200,7303573800,48550,48550,48550,48500,1153
|
|
20230802,132100,7247618200,48550,48550,48650,48550,48
|
|
20230802,132000,7245287300,48650,48600,48650,48550,148
|
|
20230802,131900,7238097800,48600,48600,48600,48600,27
|
|
20230802,131800,7236785600,48600,48600,48650,48600,36
|
|
20230802,131700,7235035950,48600,48600,48600,48600,643
|
|
20230802,131600,7203786150,48600,48700,48700,48600,1207
|
|
20230802,131500,7145063200,48700,48700,48700,48650,530
|
|
20230802,131400,7119255150,48700,48700,48750,48700,103
|
|
20230802,131300,7114238000,48700,48700,48700,48700,34
|
|
20230802,131200,7112582200,48800,48700,48800,48650,160
|
|
20230802,131100,7104796650,48700,48800,48800,48700,792
|
|
20230802,131000,7066179700,48800,48800,48800,48800,22
|
|
20230802,130900,7065106100,48750,48750,48750,48750,22
|
|
20230802,130800,7064033600,48750,48850,48850,48750,2
|
|
20230802,130700,7063936000,48750,48800,48800,48750,87
|
|
20230802,130600,7059690450,48750,48750,48750,48750,2
|
|
20230802,130500,7059592950,48750,48750,48750,48750,552
|
|
20230802,130400,7032682950,48750,48750,48750,48750,164
|
|
20230802,130300,7024687950,48750,48800,48800,48750,256
|
|
20230802,130200,7012196350,48750,48750,48800,48750,257
|
|
20230802,130100,6999666950,48700,48700,48700,48650,24
|
|
20230802,130000,6998498600,48700,48650,48700,48650,46
|
|
20230802,125900,6996259400,48700,48750,48750,48700,314
|
|
20230802,125800,6980966400,48750,48750,48750,48750,41
|
|
20230802,125700,6978967650,48800,48800,48800,48800,11
|
|
20230802,125600,6978430850,48800,48800,48800,48800,55
|
|
20230802,125500,6975746850,48800,48850,48850,48800,258
|
|
20230802,125400,6963156300,48850,48850,48850,48850,202
|
|
20230802,125300,6953288600,48900,48900,48900,48900,2
|
|
20230802,125200,6953190800,48900,48900,48900,48900,8
|
|
20230802,125100,6952799600,48900,48900,48900,48900,100
|
|
20230802,125000,6947909600,48850,48850,48850,48850,0
|
|
20230802,124900,6947909600,48850,48900,48900,48850,134
|
|
20230802,124800,6941358450,48850,48850,48850,48850,5
|
|
20230802,124700,6941114200,48900,48900,48900,48900,6
|
|
20230802,124600,6940820800,48900,48900,48900,48900,43
|
|
20230802,124500,6938718100,48950,48950,48950,48900,83
|
|
20230802,124400,6934656150,48950,49100,49100,48950,413
|
|
20230802,124300,6914415550,49100,49000,49100,49000,158
|
|
20230802,124200,6906658750,49000,49000,49000,49000,358
|
|
20230802,124100,6889116750,49100,49050,49100,49000,18
|
|
20230802,124000,6888233900,49050,49200,49200,49050,665
|
|
20230802,123900,6855589850,49200,49200,49200,49150,352
|
|
20230802,123800,6838282750,49200,49200,49200,49150,119
|
|
20230802,123700,6832428450,49150,49150,49150,49150,93
|
|
20230802,123600,6827857500,49150,49100,49150,49100,149
|
|
20230802,123500,6820541400,49050,49050,49050,49050,59
|
|
20230802,123400,6817647450,49050,49050,49050,49050,39
|
|
20230802,123300,6815734500,49050,48950,49050,48950,107
|
|
20230802,123200,6810494900,48950,49000,49000,48950,36
|
|
20230802,123100,6808732200,48950,49050,49050,48950,76
|
|
20230802,123000,6805007700,49050,49000,49100,49000,272
|
|
20230802,122900,6791661300,48950,48850,48950,48850,53
|
|
20230802,122800,6789067300,48850,48800,48850,48800,23
|
|
20230802,122700,6787944650,48800,48800,48800,48800,12
|
|
20230802,122600,6787359050,48800,48750,48800,48750,241
|
|
20230802,122500,6775600300,48750,48700,48750,48700,307
|
|
20230802,122400,6760635250,48750,48800,49000,48750,1591
|
|
20230802,122300,6682772850,48850,48800,48850,48800,296
|
|
20230802,122200,6668315800,48800,48800,48800,48800,29
|
|
20230802,122100,6666900600,48750,48750,48750,48750,0
|
|
20230802,122000,6666900600,48750,48750,48750,48750,7
|
|
20230802,121900,6666559350,48750,48750,48750,48750,86
|
|
20230802,121800,6662366850,48700,48700,48700,48700,10
|
|
20230802,121700,6661879850,48700,48700,48700,48700,2
|
|
20230802,121600,6661782450,48600,48700,48700,48600,4
|
|
20230802,121500,6661587750,48700,48650,48700,48650,69
|
|
20230802,121400,6658230850,48600,48650,48650,48600,149
|
|
20230802,121300,6650982750,48650,48600,48650,48550,347
|
|
20230802,121200,6634121900,48600,48700,48700,48600,642
|
|
20230802,121100,6602889800,48700,48700,48700,48700,22
|
|
20230802,121000,6601818400,48700,48850,48850,48700,620
|
|
20230802,120900,6571602000,48850,48850,48850,48850,113
|
|
20230802,120800,6566081950,48850,48800,48850,48750,9
|
|
20230802,120700,6565642750,48850,48850,48850,48800,13
|
|
20230802,120600,6565007800,48800,48900,48950,48800,712
|
|
20230802,120500,6530237300,48900,48900,48900,48900,3
|
|
20230802,120400,6530090600,48900,48900,48900,48900,6
|
|
20230802,120300,6529797200,48900,48900,48950,48900,269
|
|
20230802,120200,6516638100,48950,48950,48950,48950,162
|
|
20230802,120100,6508708200,48900,48950,48950,48900,256
|
|
20230802,120000,6496183050,49000,48950,49000,48850,130
|
|
20230802,115900,6489819350,48950,48900,49200,48850,423
|
|
20230802,115800,6469104200,48950,48950,49000,48900,291
|
|
20230802,115700,6454855950,48900,48900,48950,48900,99
|
|
20230802,115600,6450012350,48850,48800,48850,48800,65
|
|
20230802,115500,6446838200,48750,48650,48750,48650,156
|
|
20230802,115400,6439235600,48650,48650,48650,48650,6
|
|
20230802,115300,6438943700,48650,48650,48650,48550,244
|
|
20230802,115200,6427078050,48600,48600,48600,48550,192
|
|
20230802,115100,6417746900,48600,48550,48600,48550,114
|
|
20230802,115000,6412210350,48600,48550,48600,48550,144
|
|
20230802,114900,6405212950,48550,48600,48600,48550,186
|
|
20230802,114800,6396175900,48600,48600,48650,48600,198
|
|
20230802,114700,6386553000,48650,48650,48650,48600,299
|
|
20230802,114600,6372018450,48650,48650,48800,48650,203
|
|
20230802,114500,6362141850,48650,48700,48700,48650,277
|
|
20230802,114400,6348665050,48650,48900,48900,48650,141
|
|
20230802,114300,6341786150,48900,48850,48900,48800,281
|
|
20230802,114200,6328051900,48900,48600,48900,48600,877
|
|
20230802,114100,6285388350,48600,48650,48650,48550,765
|
|
20230802,114000,6248218100,48650,48700,48700,48600,347
|
|
20230802,113900,6231338600,48700,48700,48700,48650,132
|
|
20230802,113800,6224912200,48700,48700,48700,48700,336
|
|
20230802,113700,6208549000,48750,48750,48900,48750,136
|
|
20230802,113600,6201908850,48800,48800,48800,48800,5
|
|
20230802,113500,6201664850,48800,48950,48950,48800,378
|
|
20230802,113400,6183186050,48950,49000,49000,48950,306
|
|
20230802,113300,6168206950,49000,49000,49000,49000,71
|
|
20230802,113200,6164727950,48950,49000,49000,48950,105
|
|
20230802,113100,6159583000,48900,49000,49050,48900,78
|
|
20230802,113000,6155761650,49000,49000,49050,49000,267
|
|
20230802,112900,6142674600,48900,49000,49000,48900,25
|
|
20230802,112800,6141450200,49000,48850,49000,48850,82
|
|
20230802,112700,6137433350,48850,48850,48850,48600,1853
|
|
20230802,112600,6047084900,48850,49000,49100,48850,1407
|
|
20230802,112500,5978218450,49050,49200,49250,49050,403
|
|
20230802,112400,5958424400,49150,49200,49200,49150,188
|
|
20230802,112300,5949175300,49200,49300,49300,49200,268
|
|
20230802,112200,5935989500,49300,49250,49300,49250,31
|
|
20230802,112100,5934461650,49250,49250,49250,49250,176
|
|
20230802,112000,5925793650,49250,49300,49300,49100,129
|
|
20230802,111900,5919438350,49100,49300,49300,49000,2023
|
|
20230802,111800,5820131300,49100,49300,49350,49100,1488
|
|
20230802,111700,5746876700,49350,49450,49450,49350,393
|
|
20230802,111600,5727472850,49450,49400,49450,49400,63
|
|
20230802,111500,5724358700,49400,49400,49400,49350,467
|
|
20230802,111400,5701293000,49450,49600,49600,49400,907
|
|
20230802,111300,5656460150,49600,49650,49700,49500,745
|
|
20230802,111200,5619524550,49700,49700,49700,49650,241
|
|
20230802,111100,5607553300,49700,49750,49750,49700,23
|
|
20230802,111000,5606410150,49750,49750,49750,49750,18
|
|
20230802,110900,5605514650,49650,49750,49750,49650,198
|
|
20230802,110800,5595680800,49750,49700,49750,49700,48
|
|
20230802,110700,5593294800,49700,49750,49750,49700,99
|
|
20230802,110600,5588371200,49800,49750,49800,49700,278
|
|
20230802,110500,5574542400,49700,49650,49700,49650,684
|
|
20230802,110400,5540561150,49600,49500,49650,49500,175
|
|
20230802,110300,5531885600,49500,49550,49550,49500,338
|
|
20230802,110200,5515145550,49550,49550,49650,49500,332
|
|
20230802,110100,5498683600,49650,49500,49700,49500,307
|
|
20230802,110000,5483460450,49500,49600,49700,49500,2060
|
|
20230802,105900,5381436200,49700,49600,49700,49600,119
|
|
20230802,105800,5375533000,49600,49750,49750,49600,646
|
|
20230802,105700,5343451600,49750,49750,49850,49700,284
|
|
20230802,105600,5329316400,49750,49900,49900,49700,978
|
|
20230802,105500,5280581500,49950,50000,50100,49950,1439
|
|
20230802,105400,5208640600,50100,50100,50100,50000,39
|
|
20230802,105300,5206689700,50100,50100,50100,50000,121
|
|
20230802,105200,5200635800,50100,50100,50100,50100,322
|
|
20230802,105100,5184503600,50100,50100,50100,50100,240
|
|
20230802,105000,5172479600,50100,50100,50200,50100,142
|
|
20230802,104900,5165364500,50100,50200,50200,50100,170
|
|
20230802,104800,5156846100,50200,50200,50200,50100,54
|
|
20230802,104700,5154136800,50200,50200,50200,50200,16
|
|
20230802,104600,5153333600,50200,50100,50200,50100,37
|
|
20230802,104500,5151477400,50100,50100,50100,50100,17
|
|
20230802,104400,5150625700,50100,50100,50100,50100,13
|
|
20230802,104300,5149974400,50000,50000,50000,50000,6
|
|
20230802,104200,5149674400,50000,50200,50300,50000,583
|
|
20230802,104100,5120360600,50100,50100,50100,50000,48
|
|
20230802,104000,5117957300,50100,50100,50200,49950,882
|
|
20230802,103900,5073830850,50200,50200,50200,50100,241
|
|
20230802,103800,5061744850,50200,50400,50400,50200,622
|
|
20230802,103700,5030467450,50400,50300,50400,50300,47
|
|
20230802,103600,5028101450,50400,50400,50500,50300,146
|
|
20230802,103500,5020747550,50300,50500,50500,50300,40
|
|
20230802,103400,5018732650,50500,50400,50500,50300,38
|
|
20230802,103300,5016820350,50400,50400,50600,50300,272
|
|
20230802,103200,5003103050,50500,50400,50500,50400,225
|
|
20230802,103100,4991751150,50500,50500,50600,50500,141
|
|
20230802,103000,4984624550,50500,50400,50500,50200,198
|
|
20230802,102900,4974661550,50300,50300,50300,50300,68
|
|
20230802,102800,4971241150,50200,50300,50300,50200,58
|
|
20230802,102700,4968329450,50300,50100,50400,50100,144
|
|
20230802,102600,4961098050,50100,50100,50200,50100,155
|
|
20230802,102500,4953319650,50100,50100,50100,50100,339
|
|
20230802,102400,4936335750,50100,50200,50200,50100,72
|
|
20230802,102300,4932721450,50200,50200,50400,50100,174
|
|
20230802,102200,4923986250,50200,50000,50200,50000,168
|
|
20230802,102100,4915583450,50100,50100,50100,50000,1245
|
|
20230802,102000,4853273650,50200,50200,50300,50100,774
|
|
20230802,101900,4814431850,50300,50300,50400,50300,201
|
|
20230802,101800,4804320550,50300,50300,50300,50300,175
|
|
20230802,101700,4795518050,50300,50400,50400,50300,168
|
|
20230802,101600,4787055450,50300,50300,50400,50200,155
|
|
20230802,101500,4779263250,50200,50300,50300,50200,50
|
|
20230802,101400,4776750950,50300,50300,50400,50300,463
|
|
20230802,101300,4753461950,50400,50600,50600,50400,399
|
|
20230802,101200,4733340250,50700,50400,50700,50400,154
|
|
20230802,101100,4725558050,50400,50500,50500,50400,342
|
|
20230802,101000,4708304250,50400,50500,50500,50400,1557
|
|
20230802,100900,4629807650,50500,50800,50800,50500,2052
|
|
20230802,100800,4526005550,50800,50800,50800,50800,101
|
|
20230802,100700,4520874750,50900,50800,50900,50800,262
|
|
20230802,100600,4507564650,50800,50900,50900,50800,51
|
|
20230802,100500,4504969050,51000,51000,51100,51000,236
|
|
20230802,100400,4492932850,51100,51000,51100,51000,183
|
|
20230802,100300,4483594750,51000,51000,51100,51000,125
|
|
20230802,100200,4477219350,51200,51000,51200,51000,272
|
|
20230802,100100,4463313350,51000,51100,51200,51000,1413
|
|
20230802,100000,4391098350,51200,51400,51400,51200,4248
|
|
20230802,095900,4173556350,51400,51300,51400,51200,655
|
|
20230802,095800,4139955250,51200,51200,51200,51100,433
|
|
20230802,095700,4117787950,51100,51100,51100,51100,108
|
|
20230802,095600,4112269150,51100,51300,51300,51100,323
|
|
20230802,095500,4095734750,51300,51200,51300,51200,170
|
|
20230802,095400,4087024550,51300,51300,51300,51200,107
|
|
20230802,095300,4081543950,51300,51200,51300,51100,372
|
|
20230802,095200,4062483350,51200,51200,51300,51200,164
|
|
20230802,095100,4054080350,51300,51100,51300,51100,1354
|
|
20230802,095000,3984723450,51100,50800,51100,50800,575
|
|
20230802,094900,3955368750,50900,50900,51000,50800,190
|
|
20230802,094800,3945688750,51000,51000,51000,51000,78
|
|
20230802,094700,3941710750,50900,50900,51000,50900,123
|
|
20230802,094600,3935449050,50900,50900,50900,50800,311
|
|
20230802,094500,3919629750,50900,51000,51100,50900,172
|
|
20230802,094400,3910859850,51100,51100,51100,51100,474
|
|
20230802,094300,3886638450,51200,50900,51200,50800,535
|
|
20230802,094200,3859332050,51000,50800,51100,50700,582
|
|
20230802,094100,3829727950,50800,50700,50900,50600,369
|
|
20230802,094000,3810989750,50800,50900,51000,50600,846
|
|
20230802,093900,3768058850,50900,50900,51100,50900,182
|
|
20230802,093800,3758788950,51100,50900,51100,50900,111
|
|
20230802,093700,3753125650,50900,51000,51100,50900,147
|
|
20230802,093600,3745632650,51000,51000,51200,51000,449
|
|
20230802,093500,3722667550,51100,51000,51400,51000,782
|
|
20230802,093400,3682649850,51000,51000,51000,50600,577
|
|
20230802,093300,3653310650,50900,51300,51300,50900,441
|
|
20230802,093200,3630798250,51300,51300,51500,51200,2500
|
|
20230802,093100,3502154750,51300,50800,51300,50700,1253
|
|
20230802,093000,3438329150,50900,50900,51000,50800,400
|
|
20230802,092900,3417971550,50900,50700,50900,50600,780
|
|
20230802,092800,3378360550,50700,50800,50900,50700,921
|
|
20230802,092700,3331568650,50800,51100,51200,50800,1010
|
|
20230802,092600,3280125050,51300,51500,51600,51000,3137
|
|
20230802,092500,3118872650,51600,51500,51600,51300,1688
|
|
20230802,092400,3031936150,51400,51000,51600,50800,1902
|
|
20230802,092300,2934298050,51000,50600,51000,50500,1397
|
|
20230802,092200,2863306450,50600,50400,50700,50400,931
|
|
20230802,092100,2816260150,50500,50400,50500,49950,3965
|
|
20230802,092000,2617589800,50500,50800,50800,50400,2198
|
|
20230802,091900,2506408600,50800,50800,50900,50700,2061
|
|
20230802,091800,2401650700,50800,50800,50900,50800,592
|
|
20230802,091700,2371566500,50800,50900,51000,50700,1319
|
|
20230802,091600,2304451500,50900,51000,51100,50700,1383
|
|
20230802,091500,2234078000,51000,51500,51700,51000,4101
|
|
20230802,091400,2023356800,51600,51900,51900,51600,5750
|
|
20230802,091300,1725810900,51800,51100,51900,51000,6603
|
|
20230802,091200,1385924900,51100,49850,51200,49850,10626
|
|
20230802,091100,849762050,49800,49850,49900,49800,751
|
|
20230802,091000,812330550,49900,49850,49950,49850,1476
|
|
20230802,090900,738707700,49900,49650,49900,49450,3306
|
|
20230802,090800,574271350,49450,49100,49600,49100,3709
|
|
20230802,090700,391389250,49100,48750,49100,48750,1600
|
|
20230802,090600,313140650,48700,48750,48800,48700,835
|
|
20230802,090500,272413400,48750,48500,48750,48400,890
|
|
20230802,090400,229195350,48500,48400,48550,48350,511
|
|
20230802,090300,204447050,48400,48200,48400,48150,922
|
|
20230802,090200,159929500,48200,48250,48250,48200,467
|
|
20230802,090100,137417850,48250,48450,48450,48250,969
|
|
20230802,090000,90491750,48450,48400,48800,48300,1859
|