710 lines
38 KiB
CSV
710 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,204700,40166138550,33400,33400,33400,33400,24400
|
|
20230802,204600,40166138550,33400,33400,33400,33400,0
|
|
20230802,204500,40166138550,33400,33400,33400,33400,0
|
|
20230802,204400,40166138550,33400,33400,33400,33400,0
|
|
20230802,204300,40166138550,33400,33400,33400,33400,0
|
|
20230802,204200,40166138550,33400,33400,33400,33400,0
|
|
20230802,204100,40166138550,33400,33400,33400,33400,0
|
|
20230802,204000,40166138550,33400,33400,33400,33400,0
|
|
20230802,203900,40166138550,33400,33400,33400,33400,0
|
|
20230802,203800,40166138550,33400,33400,33400,33400,0
|
|
20230802,203700,40166138550,33400,33400,33400,33400,0
|
|
20230802,203600,40166138550,33400,33400,33400,33400,0
|
|
20230802,203500,40166138550,33400,33400,33400,33400,0
|
|
20230802,203400,40166138550,33400,33400,33400,33400,0
|
|
20230802,203300,40166138550,33400,33400,33400,33400,0
|
|
20230802,203200,40166138550,33400,33400,33400,33400,0
|
|
20230802,203100,40166138550,33400,33400,33400,33400,0
|
|
20230802,203000,40166138550,33400,33400,33400,33400,0
|
|
20230802,202900,40166138550,33400,33400,33400,33400,0
|
|
20230802,202800,40166138550,33400,33400,33400,33400,0
|
|
20230802,202700,40166138550,33400,33400,33400,33400,0
|
|
20230802,202600,40166138550,33400,33400,33400,33400,0
|
|
20230802,202500,40166138550,33400,33400,33400,33400,0
|
|
20230802,202400,40166138550,33400,33400,33400,33400,0
|
|
20230802,202300,40166138550,33400,33400,33400,33400,0
|
|
20230802,202200,40166138550,33400,33400,33400,33400,0
|
|
20230802,202100,40166138550,33400,33400,33400,33400,0
|
|
20230802,202000,40166138550,33400,33400,33400,33400,0
|
|
20230802,201900,40166138550,33400,33400,33400,33400,0
|
|
20230802,201800,40166138550,33400,33400,33400,33400,0
|
|
20230802,201700,40166138550,33400,33400,33400,33400,24400
|
|
20230802,201600,40166138550,33400,33400,33400,33400,0
|
|
20230802,201500,40166138550,33400,33400,33400,33400,0
|
|
20230802,201400,40166138550,33400,33400,33400,33400,0
|
|
20230802,201300,40166138550,33400,33400,33400,33400,0
|
|
20230802,201200,40166138550,33400,33400,33400,33400,0
|
|
20230802,201100,40166138550,33400,33400,33400,33400,0
|
|
20230802,201000,40166138550,33400,33400,33400,33400,0
|
|
20230802,200900,40166138550,33400,33400,33400,33400,0
|
|
20230802,200800,40166138550,33400,33400,33400,33400,0
|
|
20230802,200700,40166138550,33400,33400,33400,33400,0
|
|
20230802,200600,40166138550,33400,33400,33400,33400,0
|
|
20230802,200500,40166138550,33400,33400,33400,33400,0
|
|
20230802,200400,40166138550,33400,33400,33400,33400,0
|
|
20230802,200300,40166138550,33400,33400,33400,33400,0
|
|
20230802,200200,40166138550,33400,33400,33400,33400,0
|
|
20230802,200100,40166138550,33400,33400,33400,33400,0
|
|
20230802,200000,40166138550,33400,33400,33400,33400,0
|
|
20230802,195900,40166138550,33400,33400,33400,33400,0
|
|
20230802,195800,40166138550,33400,33400,33400,33400,0
|
|
20230802,195700,40166138550,33400,33400,33400,33400,0
|
|
20230802,195600,40166138550,33400,33400,33400,33400,0
|
|
20230802,195500,40166138550,33400,33400,33400,33400,0
|
|
20230802,195400,40166138550,33400,33400,33400,33400,0
|
|
20230802,195300,40166138550,33400,33400,33400,33400,0
|
|
20230802,195200,40166138550,33400,33400,33400,33400,0
|
|
20230802,195100,40166138550,33400,33400,33400,33400,0
|
|
20230802,195000,40166138550,33400,33400,33400,33400,0
|
|
20230802,194900,40166138550,33400,33400,33400,33400,0
|
|
20230802,194800,40166138550,33400,33400,33400,33400,0
|
|
20230802,194700,40166138550,33400,33400,33400,33400,24400
|
|
20230802,194600,40166138550,33400,33400,33400,33400,0
|
|
20230802,194500,40166138550,33400,33400,33400,33400,0
|
|
20230802,194400,40166138550,33400,33400,33400,33400,0
|
|
20230802,194300,40166138550,33400,33400,33400,33400,0
|
|
20230802,194200,40166138550,33400,33400,33400,33400,0
|
|
20230802,194100,40166138550,33400,33400,33400,33400,0
|
|
20230802,194000,40166138550,33400,33400,33400,33400,0
|
|
20230802,193900,40166138550,33400,33400,33400,33400,0
|
|
20230802,193800,40166138550,33400,33400,33400,33400,0
|
|
20230802,193700,40166138550,33400,33400,33400,33400,0
|
|
20230802,193600,40166138550,33400,33400,33400,33400,0
|
|
20230802,193500,40166138550,33400,33400,33400,33400,0
|
|
20230802,193400,40166138550,33400,33400,33400,33400,0
|
|
20230802,193300,40166138550,33400,33400,33400,33400,0
|
|
20230802,193200,40166138550,33400,33400,33400,33400,0
|
|
20230802,193100,40166138550,33400,33400,33400,33400,0
|
|
20230802,193000,40166138550,33400,33400,33400,33400,0
|
|
20230802,192900,40166138550,33400,33400,33400,33400,0
|
|
20230802,192800,40166138550,33400,33400,33400,33400,0
|
|
20230802,192700,40166138550,33400,33400,33400,33400,0
|
|
20230802,192600,40166138550,33400,33400,33400,33400,0
|
|
20230802,192500,40166138550,33400,33400,33400,33400,0
|
|
20230802,192400,40166138550,33400,33400,33400,33400,0
|
|
20230802,192300,40166138550,33400,33400,33400,33400,0
|
|
20230802,192200,40166138550,33400,33400,33400,33400,0
|
|
20230802,192100,40166138550,33400,33400,33400,33400,0
|
|
20230802,192000,40166138550,33400,33400,33400,33400,0
|
|
20230802,191900,40166138550,33400,33400,33400,33400,0
|
|
20230802,191800,40166138550,33400,33400,33400,33400,0
|
|
20230802,191700,40166138550,33400,33400,33400,33400,24400
|
|
20230802,191600,40166138550,33400,33400,33400,33400,0
|
|
20230802,191500,40166138550,33400,33400,33400,33400,0
|
|
20230802,191400,40166138550,33400,33400,33400,33400,0
|
|
20230802,191300,40166138550,33400,33400,33400,33400,0
|
|
20230802,191200,40166138550,33400,33400,33400,33400,0
|
|
20230802,191100,40166138550,33400,33400,33400,33400,0
|
|
20230802,191000,40166138550,33400,33400,33400,33400,0
|
|
20230802,190900,40166138550,33400,33400,33400,33400,0
|
|
20230802,190800,40166138550,33400,33400,33400,33400,0
|
|
20230802,190700,40166138550,33400,33400,33400,33400,0
|
|
20230802,190600,40166138550,33400,33400,33400,33400,0
|
|
20230802,190500,40166138550,33400,33400,33400,33400,0
|
|
20230802,190400,40166138550,33400,33400,33400,33400,0
|
|
20230802,190300,40166138550,33400,33400,33400,33400,0
|
|
20230802,190200,40166138550,33400,33400,33400,33400,0
|
|
20230802,190100,40166138550,33400,33400,33400,33400,0
|
|
20230802,190000,40166138550,33400,33400,33400,33400,0
|
|
20230802,185900,40166138550,33400,33400,33400,33400,0
|
|
20230802,185800,40166138550,33400,33400,33400,33400,0
|
|
20230802,185700,40166138550,33400,33400,33400,33400,0
|
|
20230802,185600,40166138550,33400,33400,33400,33400,0
|
|
20230802,185500,40166138550,33400,33400,33400,33400,0
|
|
20230802,185400,40166138550,33400,33400,33400,33400,0
|
|
20230802,185300,40166138550,33400,33400,33400,33400,0
|
|
20230802,185200,40166138550,33400,33400,33400,33400,0
|
|
20230802,185100,40166138550,33400,33400,33400,33400,0
|
|
20230802,185000,40166138550,33400,33400,33400,33400,0
|
|
20230802,184900,40166138550,33400,33400,33400,33400,0
|
|
20230802,184800,40166138550,33400,33400,33400,33400,0
|
|
20230802,184700,40166138550,33400,33400,33400,33400,24400
|
|
20230802,184600,40166138550,33400,33400,33400,33400,0
|
|
20230802,184500,40166138550,33400,33400,33400,33400,0
|
|
20230802,184400,40166138550,33400,33400,33400,33400,0
|
|
20230802,184300,40166138550,33400,33400,33400,33400,0
|
|
20230802,184200,40166138550,33400,33400,33400,33400,0
|
|
20230802,184100,40166138550,33400,33400,33400,33400,0
|
|
20230802,184000,40166138550,33400,33400,33400,33400,0
|
|
20230802,183900,40166138550,33400,33400,33400,33400,0
|
|
20230802,183800,40166138550,33400,33400,33400,33400,0
|
|
20230802,183700,40166138550,33400,33400,33400,33400,0
|
|
20230802,183600,40166138550,33400,33400,33400,33400,0
|
|
20230802,183500,40166138550,33400,33400,33400,33400,0
|
|
20230802,183400,40166138550,33400,33400,33400,33400,0
|
|
20230802,183300,40166138550,33400,33400,33400,33400,0
|
|
20230802,183200,40166138550,33400,33400,33400,33400,0
|
|
20230802,183100,40166138550,33400,33400,33400,33400,0
|
|
20230802,183000,40166138550,33400,33400,33400,33400,0
|
|
20230802,182900,40166138550,33400,33400,33400,33400,0
|
|
20230802,182800,40166138550,33400,33400,33400,33400,0
|
|
20230802,182700,40166138550,33400,33400,33400,33400,0
|
|
20230802,182600,40166138550,33400,33400,33400,33400,0
|
|
20230802,182500,40166138550,33400,33400,33400,33400,0
|
|
20230802,182400,40166138550,33400,33400,33400,33400,0
|
|
20230802,182300,40166138550,33400,33400,33400,33400,0
|
|
20230802,182200,40166138550,33400,33400,33400,33400,0
|
|
20230802,182100,40166138550,33400,33400,33400,33400,0
|
|
20230802,182000,40166138550,33400,33400,33400,33400,0
|
|
20230802,181900,40166138550,33400,33400,33400,33400,0
|
|
20230802,181800,40166138550,33400,33400,33400,33400,0
|
|
20230802,181700,40166138550,33400,33400,33400,33400,24400
|
|
20230802,181600,40166138550,33400,33400,33400,33400,0
|
|
20230802,181500,40166138550,33400,33400,33400,33400,0
|
|
20230802,181400,40166138550,33400,33400,33400,33400,0
|
|
20230802,181300,40166138550,33400,33400,33400,33400,0
|
|
20230802,181200,40166138550,33400,33400,33400,33400,0
|
|
20230802,181100,40166138550,33400,33400,33400,33400,0
|
|
20230802,181000,40166138550,33400,33400,33400,33400,0
|
|
20230802,180900,40166138550,33400,33400,33400,33400,0
|
|
20230802,180800,40166138550,33400,33400,33400,33400,0
|
|
20230802,180700,40166138550,33400,33400,33400,33400,0
|
|
20230802,180600,40166138550,33400,33400,33400,33400,0
|
|
20230802,180500,40166138550,33400,33400,33400,33400,0
|
|
20230802,180400,40166138550,33400,33400,33400,33400,0
|
|
20230802,180300,40166138550,33400,33400,33400,33400,0
|
|
20230802,180200,40166138550,33400,33400,33400,33400,0
|
|
20230802,180100,40166138550,33400,33400,33400,33400,0
|
|
20230802,180000,40166138550,33400,33400,33400,33400,0
|
|
20230802,175900,40166138550,33400,33400,33400,33400,0
|
|
20230802,175800,40166138550,33400,33400,33400,33400,0
|
|
20230802,175700,40166138550,33400,33400,33400,33400,0
|
|
20230802,175600,40166138550,33400,33400,33400,33400,0
|
|
20230802,175500,40166138550,33400,33400,33400,33400,0
|
|
20230802,175400,40166138550,33400,33400,33400,33400,0
|
|
20230802,175300,40166138550,33400,33400,33400,33400,0
|
|
20230802,175200,40166138550,33400,33400,33400,33400,0
|
|
20230802,175100,40166138550,33400,33400,33400,33400,0
|
|
20230802,175000,40166138550,33400,33400,33400,33400,0
|
|
20230802,174900,40166138550,33400,33400,33400,33400,0
|
|
20230802,174800,40166138550,33400,33400,33400,33400,0
|
|
20230802,174700,40166138550,33400,33400,33400,33400,24400
|
|
20230802,174600,40166138550,33400,33400,33400,33400,0
|
|
20230802,174500,40166138550,33400,33400,33400,33400,0
|
|
20230802,174400,40166138550,33400,33400,33400,33400,0
|
|
20230802,174300,40166138550,33400,33400,33400,33400,0
|
|
20230802,174200,40166138550,33400,33400,33400,33400,0
|
|
20230802,174100,40166138550,33400,33400,33400,33400,0
|
|
20230802,174000,40166138550,33400,33400,33400,33400,0
|
|
20230802,173900,40166138550,33400,33400,33400,33400,0
|
|
20230802,173800,40166138550,33400,33400,33400,33400,0
|
|
20230802,173700,40166138550,33400,33400,33400,33400,0
|
|
20230802,173600,40166138550,33400,33400,33400,33400,0
|
|
20230802,173500,40166138550,33400,33400,33400,33400,0
|
|
20230802,173400,40166138550,33400,33400,33400,33400,0
|
|
20230802,173300,40166138550,33400,33400,33400,33400,0
|
|
20230802,173200,40166138550,33400,33400,33400,33400,0
|
|
20230802,173100,40166138550,33400,33400,33400,33400,0
|
|
20230802,173000,40166138550,33400,33400,33400,33400,0
|
|
20230802,172900,40166138550,33400,33400,33400,33400,0
|
|
20230802,172800,40166138550,33400,33400,33400,33400,0
|
|
20230802,172700,40166138550,33400,33400,33400,33400,0
|
|
20230802,172600,40166138550,33400,33400,33400,33400,0
|
|
20230802,172500,40166138550,33400,33400,33400,33400,0
|
|
20230802,172400,40166138550,33400,33400,33400,33400,0
|
|
20230802,172300,40166138550,33400,33400,33400,33400,0
|
|
20230802,172200,40166138550,33400,33400,33400,33400,0
|
|
20230802,172100,40166138550,33400,33400,33400,33400,0
|
|
20230802,172000,40166138550,33400,33400,33400,33400,0
|
|
20230802,171900,40166138550,33400,33400,33400,33400,0
|
|
20230802,171800,40166138550,33400,33400,33400,33400,0
|
|
20230802,171700,40166138550,33400,33400,33400,33400,24400
|
|
20230802,171600,40166138550,33400,33400,33400,33400,0
|
|
20230802,171500,40166138550,33400,33400,33400,33400,0
|
|
20230802,171400,40166138550,33400,33400,33400,33400,0
|
|
20230802,171300,40166138550,33400,33400,33400,33400,0
|
|
20230802,171200,40166138550,33400,33400,33400,33400,0
|
|
20230802,171100,40166138550,33400,33400,33400,33400,0
|
|
20230802,171000,40166138550,33400,33400,33400,33400,0
|
|
20230802,170900,40166138550,33400,33400,33400,33400,0
|
|
20230802,170800,40166138550,33400,33400,33400,33400,0
|
|
20230802,170700,40166138550,33400,33400,33400,33400,0
|
|
20230802,170600,40166138550,33400,33400,33400,33400,0
|
|
20230802,170500,40166138550,33400,33400,33400,33400,0
|
|
20230802,170400,40166138550,33400,33400,33400,33400,0
|
|
20230802,170300,40166138550,33400,33400,33400,33400,0
|
|
20230802,170200,40166138550,33400,33400,33400,33400,0
|
|
20230802,170100,40166138550,33400,33400,33400,33400,0
|
|
20230802,170000,40166138550,33400,33400,33400,33400,0
|
|
20230802,165900,40166138550,33400,33400,33400,33400,0
|
|
20230802,165800,40166138550,33400,33400,33400,33400,0
|
|
20230802,165700,40166138550,33400,33400,33400,33400,0
|
|
20230802,165600,40166138550,33400,33400,33400,33400,0
|
|
20230802,165500,40166138550,33400,33400,33400,33400,0
|
|
20230802,165400,40166138550,33400,33400,33400,33400,0
|
|
20230802,165300,40166138550,33400,33400,33400,33400,0
|
|
20230802,165200,40166138550,33400,33400,33400,33400,0
|
|
20230802,165100,40166138550,33400,33400,33400,33400,0
|
|
20230802,165000,40166138550,33400,33400,33400,33400,0
|
|
20230802,164900,40166138550,33400,33400,33400,33400,0
|
|
20230802,164800,40166138550,33400,33400,33400,33400,0
|
|
20230802,164700,40166138550,33400,33400,33400,33400,24400
|
|
20230802,164600,40166138550,33400,33400,33400,33400,0
|
|
20230802,164500,40166138550,33400,33400,33400,33400,0
|
|
20230802,164400,40166138550,33400,33400,33400,33400,0
|
|
20230802,164300,40166138550,33400,33400,33400,33400,0
|
|
20230802,164200,40166138550,33400,33400,33400,33400,0
|
|
20230802,164100,40166138550,33400,33400,33400,33400,0
|
|
20230802,164000,40166138550,33400,33400,33400,33400,0
|
|
20230802,163900,40166138550,33400,33400,33400,33400,0
|
|
20230802,163800,40166138550,33400,33400,33400,33400,0
|
|
20230802,163700,40166138550,33400,33400,33400,33400,0
|
|
20230802,163600,40166138550,33400,33400,33400,33400,0
|
|
20230802,163500,40166138550,33400,33400,33400,33400,0
|
|
20230802,163400,40166138550,33400,33400,33400,33400,0
|
|
20230802,163300,40166138550,33400,33400,33400,33400,0
|
|
20230802,163200,40166138550,33400,33400,33400,33400,0
|
|
20230802,163100,40166138550,33400,33400,33400,33400,0
|
|
20230802,163000,40166138550,33400,33400,33400,33400,0
|
|
20230802,162900,40166138550,33400,33400,33400,33400,0
|
|
20230802,162800,40166138550,33400,33400,33400,33400,0
|
|
20230802,162700,40166138550,33400,33400,33400,33400,0
|
|
20230802,162600,40166138550,33400,33400,33400,33400,0
|
|
20230802,162500,40166138550,33400,33400,33400,33400,0
|
|
20230802,162400,40166138550,33400,33400,33400,33400,0
|
|
20230802,162300,40166138550,33400,33400,33400,33400,0
|
|
20230802,162200,40166138550,33400,33400,33400,33400,0
|
|
20230802,162100,40166138550,33400,33400,33400,33400,0
|
|
20230802,162000,40166138550,33400,33400,33400,33400,0
|
|
20230802,161900,40166138550,33400,33400,33400,33400,0
|
|
20230802,161800,40166138550,33400,33400,33400,33400,0
|
|
20230802,161700,40166138550,33400,33400,33400,33400,24400
|
|
20230802,161600,40166138550,33400,33400,33400,33400,0
|
|
20230802,161500,40166138550,33400,33400,33400,33400,0
|
|
20230802,161400,40166138550,33400,33400,33400,33400,0
|
|
20230802,161300,40166138550,33400,33400,33400,33400,0
|
|
20230802,161200,40166138550,33400,33400,33400,33400,0
|
|
20230802,161100,40166138550,33400,33400,33400,33400,0
|
|
20230802,161000,40166138550,33400,33400,33400,33400,0
|
|
20230802,160900,40166138550,33400,33400,33400,33400,0
|
|
20230802,160800,40166138550,33400,33400,33400,33400,0
|
|
20230802,160700,40166138550,33400,33400,33400,33400,0
|
|
20230802,160600,40166138550,33400,33400,33400,33400,0
|
|
20230802,160500,40166138550,33400,33400,33400,33400,0
|
|
20230802,160400,40166138550,33400,33400,33400,33400,0
|
|
20230802,160300,40166138550,33400,33400,33400,33400,0
|
|
20230802,160200,40166138550,33400,33400,33400,33400,0
|
|
20230802,160100,40166138550,33400,33400,33400,33400,0
|
|
20230802,160000,40166138550,33400,33400,33400,33400,0
|
|
20230802,155900,40166138550,33400,33400,33400,33400,0
|
|
20230802,155800,40166138550,33400,33400,33400,33400,0
|
|
20230802,155700,40166138550,33400,33400,33400,33400,0
|
|
20230802,155600,40166138550,33400,33400,33400,33400,0
|
|
20230802,155500,40166138550,33400,33400,33400,33400,0
|
|
20230802,155400,40166138550,33400,33400,33400,33400,0
|
|
20230802,155300,40166138550,33400,33400,33400,33400,0
|
|
20230802,155200,40166138550,33400,33400,33400,33400,0
|
|
20230802,155100,40166138550,33400,33400,33400,33400,0
|
|
20230802,155000,40166138550,33400,33400,33400,33400,0
|
|
20230802,154900,40166138550,33400,33400,33400,33400,0
|
|
20230802,154800,40166138550,33400,33400,33400,33400,0
|
|
20230802,154700,40166138550,33400,33400,33400,33400,24400
|
|
20230802,154600,40166138550,33400,33400,33400,33400,0
|
|
20230802,154500,40166138550,33400,33400,33400,33400,0
|
|
20230802,154400,40166138550,33400,33400,33400,33400,0
|
|
20230802,154300,40166138550,33400,33400,33400,33400,0
|
|
20230802,154200,40166138550,33400,33400,33400,33400,0
|
|
20230802,154100,40166138550,33400,33400,33400,33400,0
|
|
20230802,154000,40166138550,33400,33400,33400,33400,0
|
|
20230802,153900,40166138550,33400,33400,33400,33400,0
|
|
20230802,153800,40166138550,33400,33400,33400,33400,0
|
|
20230802,153700,40166138550,33400,33400,33400,33400,0
|
|
20230802,153600,40166138550,33400,33400,33400,33400,0
|
|
20230802,153500,40166138550,33400,33400,33400,33400,0
|
|
20230802,153400,40166138550,33400,33400,33400,33400,0
|
|
20230802,153300,40166138550,33400,33400,33400,33400,0
|
|
20230802,153200,40166138550,33400,33400,33400,33400,0
|
|
20230802,153100,40166138550,33400,33400,33400,33400,0
|
|
20230802,153000,40166138550,33400,33400,33400,33400,24400
|
|
20230802,152900,39351178550,33400,33400,33400,33400,0
|
|
20230802,152800,39351178550,33400,33400,33400,33400,0
|
|
20230802,152700,39351178550,33400,33400,33400,33400,0
|
|
20230802,152600,39351178550,33400,33400,33400,33400,0
|
|
20230802,152500,39351178550,33400,33400,33400,33400,0
|
|
20230802,152400,39351178550,33400,33400,33400,33400,0
|
|
20230802,152300,39351178550,33400,33400,33400,33400,0
|
|
20230802,152200,39351178550,33400,33400,33400,33400,0
|
|
20230802,152100,39351178550,33400,33400,33400,33400,0
|
|
20230802,152000,39351178550,33400,33400,33400,33400,0
|
|
20230802,151900,39351178550,33400,33450,33500,33400,8501
|
|
20230802,151800,39066896750,33500,33450,33500,33400,3404
|
|
20230802,151700,38953019500,33450,33500,33500,33450,3377
|
|
20230802,151600,38840016400,33500,33450,33500,33450,2106
|
|
20230802,151500,38769525300,33400,33450,33500,33400,2331
|
|
20230802,151400,38691592350,33500,33500,33550,33450,3976
|
|
20230802,151300,38558526850,33500,33450,33550,33450,3438
|
|
20230802,151200,38443411000,33500,33450,33500,33450,5556
|
|
20230802,151100,38257495350,33450,33550,33550,33450,4404
|
|
20230802,151000,38109983900,33500,33550,33600,33500,3052
|
|
20230802,150900,38007684100,33550,33550,33600,33500,2993
|
|
20230802,150800,37907257700,33550,33550,33600,33500,2019
|
|
20230802,150700,37839472600,33550,33500,33600,33500,4206
|
|
20230802,150600,37698292750,33500,33550,33600,33500,1661
|
|
20230802,150500,37642609400,33550,33400,33550,33400,8646
|
|
20230802,150400,37353066300,33400,33400,33500,33400,2085
|
|
20230802,150300,37283378850,33450,33400,33500,33400,1720
|
|
20230802,150200,37225845900,33450,33500,33500,33400,5688
|
|
20230802,150100,37035581900,33450,33450,33500,33400,2155
|
|
20230802,150000,36963516850,33450,33400,33500,33350,2398
|
|
20230802,145900,36883355700,33450,33400,33500,33350,4842
|
|
20230802,145800,36721581650,33400,33450,33500,33400,2374
|
|
20230802,145700,36642202300,33500,33400,33500,33400,1426
|
|
20230802,145600,36594508650,33400,33400,33450,33350,1826
|
|
20230802,145500,36533521500,33450,33350,33450,33350,1802
|
|
20230802,145400,36473380150,33350,33400,33450,33350,3268
|
|
20230802,145300,36364344750,33400,33450,33500,33400,5065
|
|
20230802,145200,36195057450,33450,33500,33500,33450,2453
|
|
20230802,145100,36112981400,33500,33400,33550,33400,2540
|
|
20230802,145000,36027999950,33400,33500,33550,33400,5634
|
|
20230802,144900,35839435150,33550,33550,33550,33500,6348
|
|
20230802,144800,35626759600,33600,33550,33600,33500,3759
|
|
20230802,144700,35500687700,33550,33500,33600,33500,3081
|
|
20230802,144600,35397391250,33500,33550,33650,33500,5126
|
|
20230802,144500,35225424200,33550,33600,33650,33550,3590
|
|
20230802,144400,35104806600,33600,33650,33750,33600,6488
|
|
20230802,144300,34886455550,33650,33650,33750,33650,1934
|
|
20230802,144200,34821324200,33700,33650,33750,33650,2842
|
|
20230802,144100,34725588650,33650,33700,33750,33650,1824
|
|
20230802,144000,34664149150,33700,33750,33750,33650,3457
|
|
20230802,143900,34547640750,33750,33700,33750,33700,1933
|
|
20230802,143800,34482435400,33700,33800,33800,33700,3269
|
|
20230802,143700,34372003000,33800,33800,33850,33800,1026
|
|
20230802,143600,34337319900,33800,33750,33850,33750,1665
|
|
20230802,143500,34281048400,33750,33750,33800,33700,1956
|
|
20230802,143400,34215032900,33750,33750,33800,33700,1818
|
|
20230802,143300,34153665200,33700,33800,33850,33700,2656
|
|
20230802,143200,34063941100,33800,33800,33850,33750,1707
|
|
20230802,143100,34006238000,33800,33700,33850,33700,4907
|
|
20230802,143000,33840462850,33700,33650,33750,33650,2159
|
|
20230802,142900,33767731150,33700,33600,33700,33600,1306
|
|
20230802,142800,33723817950,33600,33650,33700,33600,3628
|
|
20230802,142700,33601829850,33650,33650,33700,33600,2691
|
|
20230802,142600,33511208950,33650,33600,33650,33600,1217
|
|
20230802,142500,33470284900,33600,33600,33650,33550,2632
|
|
20230802,142400,33381847350,33650,33600,33650,33550,901
|
|
20230802,142300,33351583100,33600,33600,33600,33550,978
|
|
20230802,142200,33318736650,33550,33600,33650,33550,2588
|
|
20230802,142100,33231792750,33600,33550,33700,33550,3045
|
|
20230802,142000,33129426950,33550,33600,33600,33550,1601
|
|
20230802,141900,33075646750,33550,33600,33650,33550,1331
|
|
20230802,141800,33030919650,33650,33500,33650,33500,2391
|
|
20230802,141700,32950555400,33550,33550,33650,33500,2474
|
|
20230802,141600,32867531850,33550,33550,33650,33550,1534
|
|
20230802,141500,32816044100,33550,33600,33650,33550,937
|
|
20230802,141400,32784573750,33600,33600,33700,33600,1661
|
|
20230802,141300,32728752750,33600,33550,33700,33550,1543
|
|
20230802,141200,32676901550,33550,33600,33600,33550,669
|
|
20230802,141100,32654448500,33600,33600,33650,33550,1390
|
|
20230802,141000,32607760650,33600,33600,33650,33600,1040
|
|
20230802,140900,32572805200,33600,33650,33650,33600,2024
|
|
20230802,140800,32504776450,33600,33650,33700,33600,2206
|
|
20230802,140700,32430531750,33700,33750,33800,33650,1196
|
|
20230802,140600,32390230550,33800,33750,33800,33700,1334
|
|
20230802,140500,32345242150,33750,33750,33850,33700,1741
|
|
20230802,140400,32286512050,33750,33850,33900,33750,2648
|
|
20230802,140300,32196946200,33850,33850,33900,33750,1794
|
|
20230802,140200,32136290000,33800,33700,33800,33700,3586
|
|
20230802,140100,32015192150,33700,33650,33750,33600,2006
|
|
20230802,140000,31947631050,33700,33600,33750,33550,3111
|
|
20230802,135900,31842847650,33600,33500,33650,33500,2696
|
|
20230802,135800,31752344350,33500,33450,33600,33450,1522
|
|
20230802,135700,31701312250,33450,33400,33500,33400,1690
|
|
20230802,135600,31644782100,33350,33550,33550,33350,4358
|
|
20230802,135500,31499014700,33500,33600,33750,33500,3921
|
|
20230802,135400,31367281650,33600,33600,33650,33550,2529
|
|
20230802,135300,31282261550,33600,33450,33650,33450,5369
|
|
20230802,135200,31102010300,33450,33300,33500,33250,8653
|
|
20230802,135100,30813370900,33350,33200,33350,33200,4250
|
|
20230802,135000,30672125550,33250,33250,33250,33150,15844
|
|
20230802,134900,30145894400,33200,33250,33350,33200,6267
|
|
20230802,134800,29937571400,33250,33250,33400,33250,4523
|
|
20230802,134700,29786944100,33300,33300,33400,33250,5470
|
|
20230802,134600,29604822050,33300,33250,33400,33200,28097
|
|
20230802,134500,28670172550,33250,33500,33550,33200,18760
|
|
20230802,134400,28044309050,33500,33500,33600,33350,17220
|
|
20230802,134300,27468109100,33550,33550,33600,33500,4945
|
|
20230802,134200,27302288500,33550,33650,33700,33550,6575
|
|
20230802,134100,27081490100,33650,33600,33750,33550,2948
|
|
20230802,134000,26982295900,33600,33600,33700,33550,7884
|
|
20230802,133900,26717293700,33600,33650,33650,33600,2678
|
|
20230802,133800,26627253450,33650,33700,33750,33650,1879
|
|
20230802,133700,26563967800,33700,33700,33750,33650,5246
|
|
20230802,133600,26387213150,33700,33700,33750,33650,5316
|
|
20230802,133500,26208077500,33700,33650,33800,33600,10581
|
|
20230802,133400,25852237550,33700,33750,33800,33650,7570
|
|
20230802,133300,25597035250,33750,33750,33800,33700,8775
|
|
20230802,133200,25301080150,33800,33850,33900,33750,4911
|
|
20230802,133100,25135086450,33800,33850,33950,33800,4981
|
|
20230802,133000,24966557400,33850,33800,33900,33800,2125
|
|
20230802,132900,24894612300,33850,33900,33900,33800,5700
|
|
20230802,132800,24701766350,33900,33900,33950,33850,2127
|
|
20230802,132700,24629657500,33950,33950,34000,33900,935
|
|
20230802,132600,24597911550,33950,33950,34000,33900,2164
|
|
20230802,132500,24524409400,33900,33900,34000,33850,1890
|
|
20230802,132400,24460323150,33950,33900,33950,33800,8725
|
|
20230802,132300,24165121150,33850,33850,33950,33850,2173
|
|
20230802,132200,24091543100,33900,33900,33950,33800,7762
|
|
20230802,132100,23828414950,33850,33950,34000,33850,10943
|
|
20230802,132000,23457639700,33950,33950,34050,33900,5368
|
|
20230802,131900,23275368700,34000,34050,34050,33950,5481
|
|
20230802,131800,23088989250,34050,34050,34100,34050,3574
|
|
20230802,131700,22967287250,34050,34100,34100,34050,1252
|
|
20230802,131600,22924633350,34100,34050,34150,34050,2363
|
|
20230802,131500,22844086500,34050,34100,34150,34050,1267
|
|
20230802,131400,22800867650,34150,34100,34150,34050,1475
|
|
20230802,131300,22750589600,34050,34000,34100,34000,3950
|
|
20230802,131200,22616060450,34000,34050,34100,34000,2934
|
|
20230802,131100,22516219550,34050,34050,34100,34000,3423
|
|
20230802,131000,22399779450,34050,34100,34150,34000,13325
|
|
20230802,130900,21946308600,34100,34100,34200,34050,8712
|
|
20230802,130800,21649095200,34100,34150,34150,34100,3454
|
|
20230802,130700,21531295100,34100,34150,34250,34100,1942
|
|
20230802,130600,21464935900,34150,34200,34200,34150,1298
|
|
20230802,130500,21420594800,34250,34200,34250,34150,1037
|
|
20230802,130400,21385140000,34200,34250,34250,34200,1220
|
|
20230802,130300,21343404800,34250,34200,34250,34100,6882
|
|
20230802,130200,21108003350,34200,34150,34200,34100,4232
|
|
20230802,130100,20963452250,34150,34150,34200,34100,1702
|
|
20230802,130000,20905381750,34100,34150,34200,34100,2511
|
|
20230802,125900,20819638200,34150,34250,34250,34150,820
|
|
20230802,125800,20791626950,34200,34200,34250,34200,276
|
|
20230802,125700,20782185550,34200,34200,34200,34150,512
|
|
20230802,125600,20764675350,34150,34150,34200,34150,1509
|
|
20230802,125500,20713110150,34150,34200,34200,34150,1858
|
|
20230802,125400,20649567050,34250,34250,34300,34200,1997
|
|
20230802,125300,20581220250,34250,34300,34300,34250,633
|
|
20230802,125200,20559525000,34300,34250,34350,34250,1407
|
|
20230802,125100,20511265750,34250,34250,34300,34250,570
|
|
20230802,125000,20491739850,34250,34250,34300,34250,398
|
|
20230802,124900,20478108250,34300,34150,34300,34150,1371
|
|
20230802,124800,20431197800,34200,34250,34350,34100,11673
|
|
20230802,124700,20032213500,34250,34300,34350,34250,935
|
|
20230802,124600,20000158100,34300,34250,34350,34250,5037
|
|
20230802,124500,19827434800,34250,34250,34300,34250,2119
|
|
20230802,124400,19754822100,34300,34300,34300,34250,1463
|
|
20230802,124300,19704708650,34300,34250,34300,34250,1395
|
|
20230802,124200,19656899800,34300,34300,34350,34250,4381
|
|
20230802,124100,19506745000,34350,34400,34450,34300,2870
|
|
20230802,124000,19408165500,34450,34300,34450,34300,549
|
|
20230802,123900,19389314550,34300,34300,34350,34300,1169
|
|
20230802,123800,19349193050,34350,34350,34400,34300,1348
|
|
20230802,123700,19302894050,34350,34350,34350,34300,3894
|
|
20230802,123600,19169288650,34300,34400,34400,34250,1990
|
|
20230802,123500,19100981750,34400,34450,34600,34200,13807
|
|
20230802,123400,18627539900,34450,34600,34650,34400,19289
|
|
20230802,123300,17962278150,34600,34650,34650,34600,221
|
|
20230802,123200,17954623400,34650,34650,34700,34600,697
|
|
20230802,123100,17930457700,34600,34600,34650,34600,633
|
|
20230802,123000,17908548150,34600,34600,34650,34600,594
|
|
20230802,122900,17887988800,34650,34650,34650,34600,792
|
|
20230802,122800,17860558500,34650,34600,34700,34600,440
|
|
20230802,122700,17845328100,34650,34600,34650,34550,1158
|
|
20230802,122600,17805264100,34650,34600,34650,34600,1072
|
|
20230802,122500,17768166850,34600,34650,34700,34600,382
|
|
20230802,122400,17754936400,34600,34600,34600,34600,130
|
|
20230802,122300,17750438400,34650,34550,34700,34550,305
|
|
20230802,122200,17739881650,34550,34550,34650,34550,519
|
|
20230802,122100,17721940350,34550,34500,34600,34500,116
|
|
20230802,122000,17717934450,34550,34550,34600,34500,1072
|
|
20230802,121900,17680890850,34550,34600,34600,34550,3165
|
|
20230802,121800,17571523000,34600,34600,34650,34600,385
|
|
20230802,121700,17558199650,34600,34600,34600,34550,325
|
|
20230802,121600,17546960800,34600,34650,34650,34600,441
|
|
20230802,121500,17531697050,34650,34600,34650,34600,665
|
|
20230802,121400,17508680100,34600,34650,34650,34600,1575
|
|
20230802,121300,17454165200,34650,34700,34750,34650,2110
|
|
20230802,121200,17381027850,34650,34700,34700,34650,696
|
|
20230802,121100,17356882350,34650,34700,34700,34650,630
|
|
20230802,121000,17335028700,34750,34750,34750,34700,182
|
|
20230802,120900,17328709500,34750,34700,34750,34650,248
|
|
20230802,120800,17320105250,34650,34650,34650,34600,211
|
|
20230802,120700,17312794850,34700,34700,34750,34600,3067
|
|
20230802,120600,17206452700,34700,34800,34800,34700,1006
|
|
20230802,120500,17171498700,34800,34700,34800,34700,216
|
|
20230802,120400,17163991850,34750,34750,34800,34700,760
|
|
20230802,120300,17137592800,34750,34750,34750,34700,342
|
|
20230802,120200,17125711200,34750,34650,34750,34650,472
|
|
20230802,120100,17109324350,34650,34700,34700,34600,851
|
|
20230802,120000,17079829450,34700,34600,34700,34600,392
|
|
20230802,115900,17066257500,34650,34600,34650,34600,541
|
|
20230802,115800,17047521700,34600,34550,34600,34550,2383
|
|
20230802,115700,16965075500,34600,34600,34600,34550,985
|
|
20230802,115600,16931017850,34650,34550,34650,34550,590
|
|
20230802,115500,16910628000,34600,34550,34600,34550,338
|
|
20230802,115400,16898942850,34550,34600,34600,34500,2470
|
|
20230802,115300,16813602400,34550,34550,34600,34550,750
|
|
20230802,115200,16787668450,34550,34550,34600,34500,1929
|
|
20230802,115100,16721085950,34550,34500,34550,34500,940
|
|
20230802,115000,16688638600,34550,34500,34550,34500,665
|
|
20230802,114900,16665690250,34550,34600,34600,34500,1842
|
|
20230802,114800,16602097050,34600,34550,34600,34550,294
|
|
20230802,114700,16591936400,34550,34600,34650,34550,2025
|
|
20230802,114600,16521924700,34650,34650,34650,34550,643
|
|
20230802,114500,16499680350,34650,34600,34650,34550,328
|
|
20230802,114400,16488332200,34650,34500,34650,34500,984
|
|
20230802,114300,16454309800,34500,34600,34600,34500,2386
|
|
20230802,114200,16371949850,34550,34550,34600,34500,1607
|
|
20230802,114100,16316472950,34500,34550,34600,34500,1900
|
|
20230802,114000,16250871550,34550,34550,34600,34500,2439
|
|
20230802,113900,16166609550,34600,34550,34600,34500,579
|
|
20230802,113800,16146602450,34600,34550,34600,34500,1701
|
|
20230802,113700,16087840350,34550,34550,34600,34500,5371
|
|
20230802,113600,15902324900,34550,34650,34650,34550,3445
|
|
20230802,113500,15783231150,34650,34600,34650,34550,1616
|
|
20230802,113400,15727331150,34600,34650,34650,34550,2225
|
|
20230802,113300,15650356350,34600,34650,34650,34600,1186
|
|
20230802,113200,15609314300,34650,34650,34650,34600,2233
|
|
20230802,113100,15532046150,34650,34650,34700,34600,2567
|
|
20230802,113000,15443185050,34650,34600,34700,34600,2932
|
|
20230802,112900,15341617450,34600,34650,34700,34600,2048
|
|
20230802,112800,15270672750,34650,34650,34700,34650,3174
|
|
20230802,112700,15160667650,34700,34700,34700,34650,1148
|
|
20230802,112600,15120868350,34650,34700,34750,34650,5139
|
|
20230802,112500,14942641600,34700,34700,34800,34700,1377
|
|
20230802,112400,14894828200,34750,34700,34750,34700,1315
|
|
20230802,112300,14849161250,34700,34700,34800,34700,3214
|
|
20230802,112200,14737557850,34700,34700,34750,34700,1475
|
|
20230802,112100,14686352450,34750,34750,34750,34700,1202
|
|
20230802,112000,14644597850,34700,34750,34800,34700,3216
|
|
20230802,111900,14532916850,34800,34800,34800,34750,3248
|
|
20230802,111800,14420043750,34800,34750,34800,34750,2543
|
|
20230802,111700,14331629250,34800,34750,34850,34750,1576
|
|
20230802,111600,14276813100,34750,34800,34850,34750,3209
|
|
20230802,111500,14165253950,34850,34850,34850,34800,8160
|
|
20230802,111400,13881064950,34850,34850,34900,34850,2097
|
|
20230802,111300,13807979050,34900,34850,34900,34850,1204
|
|
20230802,111200,13765994850,34850,34850,34900,34850,447
|
|
20230802,111100,13750401850,34900,34850,34900,34850,495
|
|
20230802,111000,13733147350,34850,34900,34900,34850,804
|
|
20230802,110900,13705123400,34850,34850,34900,34850,1386
|
|
20230802,110800,13656778950,34850,34900,34900,34850,309
|
|
20230802,110700,13646006800,34900,34850,34900,34850,359
|
|
20230802,110600,13633482350,34850,34900,34950,34850,1898
|
|
20230802,110500,13567254250,34900,34850,34900,34800,3456
|
|
20230802,110400,13446900300,34800,34850,34850,34800,612
|
|
20230802,110300,13425599300,34800,34800,34800,34750,2365
|
|
20230802,110200,13343369300,34800,34750,34800,34750,4121
|
|
20230802,110100,13200130050,34800,34800,34850,34750,4667
|
|
20230802,110000,13037742900,34800,34850,34900,34800,6534
|
|
20230802,105900,12810300600,34850,34900,34900,34850,1125
|
|
20230802,105800,12771092100,34850,34900,34900,34800,4102
|
|
20230802,105700,12628158400,34900,34950,34950,34850,9138
|
|
20230802,105600,12309416950,34950,34900,34950,34900,2074
|
|
20230802,105500,12236991150,34950,34950,35000,34900,6081
|
|
20230802,105400,12024478300,34950,35000,35000,34950,2375
|
|
20230802,105300,11941423450,35000,35000,35050,34950,10226
|
|
20230802,105200,11583558200,35000,35050,35050,35000,18524
|
|
20230802,105100,10934847350,35100,35050,35100,35050,1481
|
|
20230802,105000,10882905900,35100,35100,35100,35050,1302
|
|
20230802,104900,10837254400,35100,35100,35100,35050,496
|
|
20230802,104800,10819861400,35100,35100,35150,35050,510
|
|
20230802,104700,10801960050,35150,35150,35200,35100,593
|
|
20230802,104600,10781130000,35150,35100,35200,35050,2457
|
|
20230802,104500,10694953500,35100,35100,35100,35050,814
|
|
20230802,104400,10666408300,35100,35150,35150,35050,1135
|
|
20230802,104300,10626565500,35150,35100,35200,35100,779
|
|
20230802,104200,10599208050,35150,35100,35150,35100,4837
|
|
20230802,104100,10429426800,35150,35100,35150,35100,4663
|
|
20230802,104000,10265736250,35150,35150,35150,35100,716
|
|
20230802,103900,10240583400,35150,35100,35150,35100,1312
|
|
20230802,103800,10194515150,35100,35150,35150,35100,1629
|
|
20230802,103700,10137277250,35150,35150,35150,35100,1762
|
|
20230802,103600,10075407850,35100,35100,35150,35100,1616
|
|
20230802,103500,10018659500,35150,35150,35150,35100,952
|
|
20230802,103400,9985238550,35100,35100,35150,35100,1291
|
|
20230802,103300,9939914350,35100,35150,35150,35100,1531
|
|
20230802,103200,9886137300,35200,35200,35200,35150,614
|
|
20230802,103100,9864545400,35150,35150,35200,35150,4353
|
|
20230802,103000,9711519100,35150,35200,35200,35150,783
|
|
20230802,102900,9683969750,35200,35250,35250,35150,4148
|
|
20230802,102800,9537861350,35250,35250,35300,35250,789
|
|
20230802,102700,9510033900,35250,35250,35300,35250,942
|
|
20230802,102600,9476814750,35250,35350,35350,35250,1409
|
|
20230802,102500,9427065150,35350,35350,35400,35350,672
|
|
20230802,102400,9403298600,35300,35300,35350,35300,1422
|
|
20230802,102300,9353099350,35300,35250,35300,35250,607
|
|
20230802,102200,9331672750,35300,35300,35300,35250,538
|
|
20230802,102100,9312702350,35300,35300,35300,35250,536
|
|
20230802,102000,9293796050,35250,35300,35350,35250,1461
|
|
20230802,101900,9242225100,35350,35350,35400,35300,1978
|
|
20230802,101800,9172302500,35400,35400,35400,35350,275
|
|
20230802,101700,9162577400,35350,35350,35450,35350,3168
|
|
20230802,101600,9050458800,35400,35400,35400,35350,1272
|
|
20230802,101500,9005433400,35400,35350,35450,35350,234
|
|
20230802,101400,8997149500,35350,35300,35450,35300,1574
|
|
20230802,101300,8941492600,35350,35250,35350,35250,318
|
|
20230802,101200,8930268750,35250,35200,35250,35200,1262
|
|
20230802,101100,8885799150,35200,35200,35250,35200,721
|
|
20230802,101000,8860413850,35200,35200,35250,35200,282
|
|
20230802,100900,8850480750,35250,35200,35250,35200,262
|
|
20230802,100800,8841256300,35200,35200,35250,35150,2038
|
|
20230802,100700,8769525900,35150,35200,35200,35150,2034
|
|
20230802,100600,8697942800,35150,35150,35200,35150,786
|
|
20230802,100500,8670296850,35150,35150,35200,35150,1854
|
|
20230802,100400,8605126700,35150,35150,35200,35150,467
|
|
20230802,100300,8588695500,35150,35250,35250,35150,4004
|
|
20230802,100200,8447755300,35250,35200,35250,35150,966
|
|
20230802,100100,8413737150,35200,35150,35200,35150,1984
|
|
20230802,100000,8343992000,35200,35100,35200,35100,1305
|
|
20230802,095900,8298121750,35100,35150,35150,35100,806
|
|
20230802,095800,8269820200,35100,35150,35200,35100,4721
|
|
20230802,095700,8104025900,35150,35150,35200,35150,1168
|
|
20230802,095600,8062964800,35150,35100,35200,35100,3658
|
|
20230802,095500,7934406000,35100,35150,35200,35100,4298
|
|
20230802,095400,7783359000,35150,35150,35200,35150,991
|
|
20230802,095300,7748511750,35150,35150,35200,35100,3052
|
|
20230802,095200,7641233850,35200,35200,35200,35150,3452
|
|
20230802,095100,7519829750,35200,35250,35250,35150,10491
|
|
20230802,095000,7150401700,35250,35250,35300,35250,2216
|
|
20230802,094900,7072184350,35250,35300,35300,35250,1127
|
|
20230802,094800,7032428450,35300,35250,35350,35250,1775
|
|
20230802,094700,6969798300,35250,35300,35350,35250,2159
|
|
20230802,094600,6893591450,35300,35400,35400,35300,3971
|
|
20230802,094500,6753331400,35400,35350,35450,35350,3026
|
|
20230802,094400,6646244150,35400,35350,35450,35350,2295
|
|
20230802,094300,6565102850,35350,35400,35500,35350,1306
|
|
20230802,094200,6518861750,35350,35350,35400,35350,1600
|
|
20230802,094100,6462297600,35350,35350,35400,35350,1318
|
|
20230802,094000,6415699100,35350,35350,35400,35350,1351
|
|
20230802,093900,6367927850,35350,35400,35400,35350,2180
|
|
20230802,093800,6290854050,35400,35500,35500,35400,2805
|
|
20230802,093700,6191505150,35500,35550,35600,35500,2138
|
|
20230802,093600,6115546550,35600,35550,35600,35550,1012
|
|
20230802,093500,6079551150,35550,35450,35600,35450,1598
|
|
20230802,093400,6022854400,35500,35450,35500,35450,421
|
|
20230802,093300,6007925800,35450,35450,35500,35400,1843
|
|
20230802,093200,5942563150,35450,35550,35550,35450,1348
|
|
20230802,093100,5894738000,35550,35600,35600,35500,3530
|
|
20230802,093000,5769333550,35550,35800,35800,35550,7620
|
|
20230802,092900,5497146250,35850,35800,35850,35750,3606
|
|
20230802,092800,5368052300,35800,35700,35800,35650,4997
|
|
20230802,092700,5189759000,35750,35650,35800,35650,2915
|
|
20230802,092600,5085544500,35700,35650,35750,35650,3186
|
|
20230802,092500,4971855600,35650,35600,35650,35600,1213
|
|
20230802,092400,4928634800,35600,35600,35650,35550,1956
|
|
20230802,092300,4859002300,35600,35700,35750,35600,5043
|
|
20230802,092200,4678814900,35700,35600,35750,35550,2405
|
|
20230802,092100,4592981850,35600,35500,35600,35500,1893
|
|
20230802,092000,4525674650,35500,35400,35500,35400,1584
|
|
20230802,091900,4469494900,35450,35500,35500,35400,2963
|
|
20230802,091800,4364505950,35500,35550,35550,35450,1979
|
|
20230802,091700,4294227500,35550,35550,35600,35500,2298
|
|
20230802,091600,4212588700,35600,35400,35600,35350,8018
|
|
20230802,091500,3928792750,35400,35250,35400,35250,3959
|
|
20230802,091400,3788857550,35300,35300,35350,35250,930
|
|
20230802,091300,3756027150,35350,35400,35400,35250,2457
|
|
20230802,091200,3669261250,35400,35400,35400,35350,1772
|
|
20230802,091100,3606601250,35350,35450,35450,35350,1258
|
|
20230802,091000,3562074250,35450,35350,35450,35200,5020
|
|
20230802,090900,3384330750,35400,35100,35400,35100,4312
|
|
20230802,090800,3232364350,35150,35100,35150,35000,10114
|
|
20230802,090700,2877764250,35150,35400,35450,35100,13243
|
|
20230802,090600,2411852100,35400,35300,35400,35150,11653
|
|
20230802,090500,2000911100,35350,35600,35600,35350,8530
|
|
20230802,090400,1698208250,35600,35650,35650,35550,6064
|
|
20230802,090300,1482462750,35650,35600,35750,35600,3127
|
|
20230802,090200,1370879550,35600,35550,35650,35500,6307
|
|
20230802,090100,1146363100,35550,35600,35650,35500,3105
|
|
20230802,090000,1035903000,35600,35700,35750,35450,24382
|