713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,205000,6125267100,34950,34950,34950,34950,2263
|
|
20230802,204900,6125267100,34950,34950,34950,34950,0
|
|
20230802,204800,6125267100,34950,34950,34950,34950,0
|
|
20230802,204700,6125267100,34950,34950,34950,34950,0
|
|
20230802,204600,6125267100,34950,34950,34950,34950,0
|
|
20230802,204500,6125267100,34950,34950,34950,34950,0
|
|
20230802,204400,6125267100,34950,34950,34950,34950,0
|
|
20230802,204300,6125267100,34950,34950,34950,34950,0
|
|
20230802,204200,6125267100,34950,34950,34950,34950,0
|
|
20230802,204100,6125267100,34950,34950,34950,34950,0
|
|
20230802,204000,6125267100,34950,34950,34950,34950,0
|
|
20230802,203900,6125267100,34950,34950,34950,34950,0
|
|
20230802,203800,6125267100,34950,34950,34950,34950,0
|
|
20230802,203700,6125267100,34950,34950,34950,34950,0
|
|
20230802,203600,6125267100,34950,34950,34950,34950,0
|
|
20230802,203500,6125267100,34950,34950,34950,34950,0
|
|
20230802,203400,6125267100,34950,34950,34950,34950,0
|
|
20230802,203300,6125267100,34950,34950,34950,34950,0
|
|
20230802,203200,6125267100,34950,34950,34950,34950,0
|
|
20230802,203100,6125267100,34950,34950,34950,34950,0
|
|
20230802,203000,6125267100,34950,34950,34950,34950,0
|
|
20230802,202900,6125267100,34950,34950,34950,34950,0
|
|
20230802,202800,6125267100,34950,34950,34950,34950,0
|
|
20230802,202700,6125267100,34950,34950,34950,34950,0
|
|
20230802,202600,6125267100,34950,34950,34950,34950,0
|
|
20230802,202500,6125267100,34950,34950,34950,34950,0
|
|
20230802,202400,6125267100,34950,34950,34950,34950,0
|
|
20230802,202300,6125267100,34950,34950,34950,34950,0
|
|
20230802,202200,6125267100,34950,34950,34950,34950,0
|
|
20230802,202100,6125267100,34950,34950,34950,34950,0
|
|
20230802,202000,6125267100,34950,34950,34950,34950,2263
|
|
20230802,201900,6125267100,34950,34950,34950,34950,0
|
|
20230802,201800,6125267100,34950,34950,34950,34950,0
|
|
20230802,201700,6125267100,34950,34950,34950,34950,0
|
|
20230802,201600,6125267100,34950,34950,34950,34950,0
|
|
20230802,201500,6125267100,34950,34950,34950,34950,0
|
|
20230802,201400,6125267100,34950,34950,34950,34950,0
|
|
20230802,201300,6125267100,34950,34950,34950,34950,0
|
|
20230802,201200,6125267100,34950,34950,34950,34950,0
|
|
20230802,201100,6125267100,34950,34950,34950,34950,0
|
|
20230802,201000,6125267100,34950,34950,34950,34950,0
|
|
20230802,200900,6125267100,34950,34950,34950,34950,0
|
|
20230802,200800,6125267100,34950,34950,34950,34950,0
|
|
20230802,200700,6125267100,34950,34950,34950,34950,0
|
|
20230802,200600,6125267100,34950,34950,34950,34950,0
|
|
20230802,200500,6125267100,34950,34950,34950,34950,0
|
|
20230802,200400,6125267100,34950,34950,34950,34950,0
|
|
20230802,200300,6125267100,34950,34950,34950,34950,0
|
|
20230802,200200,6125267100,34950,34950,34950,34950,0
|
|
20230802,200100,6125267100,34950,34950,34950,34950,0
|
|
20230802,200000,6125267100,34950,34950,34950,34950,0
|
|
20230802,195900,6125267100,34950,34950,34950,34950,0
|
|
20230802,195800,6125267100,34950,34950,34950,34950,0
|
|
20230802,195700,6125267100,34950,34950,34950,34950,0
|
|
20230802,195600,6125267100,34950,34950,34950,34950,0
|
|
20230802,195500,6125267100,34950,34950,34950,34950,0
|
|
20230802,195400,6125267100,34950,34950,34950,34950,0
|
|
20230802,195300,6125267100,34950,34950,34950,34950,0
|
|
20230802,195200,6125267100,34950,34950,34950,34950,0
|
|
20230802,195100,6125267100,34950,34950,34950,34950,0
|
|
20230802,195000,6125267100,34950,34950,34950,34950,2263
|
|
20230802,194900,6125267100,34950,34950,34950,34950,0
|
|
20230802,194800,6125267100,34950,34950,34950,34950,0
|
|
20230802,194700,6125267100,34950,34950,34950,34950,0
|
|
20230802,194600,6125267100,34950,34950,34950,34950,0
|
|
20230802,194500,6125267100,34950,34950,34950,34950,0
|
|
20230802,194400,6125267100,34950,34950,34950,34950,0
|
|
20230802,194300,6125267100,34950,34950,34950,34950,0
|
|
20230802,194200,6125267100,34950,34950,34950,34950,0
|
|
20230802,194100,6125267100,34950,34950,34950,34950,0
|
|
20230802,194000,6125267100,34950,34950,34950,34950,0
|
|
20230802,193900,6125267100,34950,34950,34950,34950,0
|
|
20230802,193800,6125267100,34950,34950,34950,34950,0
|
|
20230802,193700,6125267100,34950,34950,34950,34950,0
|
|
20230802,193600,6125267100,34950,34950,34950,34950,0
|
|
20230802,193500,6125267100,34950,34950,34950,34950,0
|
|
20230802,193400,6125267100,34950,34950,34950,34950,0
|
|
20230802,193300,6125267100,34950,34950,34950,34950,0
|
|
20230802,193200,6125267100,34950,34950,34950,34950,0
|
|
20230802,193100,6125267100,34950,34950,34950,34950,0
|
|
20230802,193000,6125267100,34950,34950,34950,34950,0
|
|
20230802,192900,6125267100,34950,34950,34950,34950,0
|
|
20230802,192800,6125267100,34950,34950,34950,34950,0
|
|
20230802,192700,6125267100,34950,34950,34950,34950,0
|
|
20230802,192600,6125267100,34950,34950,34950,34950,0
|
|
20230802,192500,6125267100,34950,34950,34950,34950,0
|
|
20230802,192400,6125267100,34950,34950,34950,34950,0
|
|
20230802,192300,6125267100,34950,34950,34950,34950,0
|
|
20230802,192200,6125267100,34950,34950,34950,34950,0
|
|
20230802,192100,6125267100,34950,34950,34950,34950,0
|
|
20230802,192000,6125267100,34950,34950,34950,34950,2263
|
|
20230802,191900,6125267100,34950,34950,34950,34950,0
|
|
20230802,191800,6125267100,34950,34950,34950,34950,0
|
|
20230802,191700,6125267100,34950,34950,34950,34950,0
|
|
20230802,191600,6125267100,34950,34950,34950,34950,0
|
|
20230802,191500,6125267100,34950,34950,34950,34950,0
|
|
20230802,191400,6125267100,34950,34950,34950,34950,0
|
|
20230802,191300,6125267100,34950,34950,34950,34950,0
|
|
20230802,191200,6125267100,34950,34950,34950,34950,0
|
|
20230802,191100,6125267100,34950,34950,34950,34950,0
|
|
20230802,191000,6125267100,34950,34950,34950,34950,0
|
|
20230802,190900,6125267100,34950,34950,34950,34950,0
|
|
20230802,190800,6125267100,34950,34950,34950,34950,0
|
|
20230802,190700,6125267100,34950,34950,34950,34950,0
|
|
20230802,190600,6125267100,34950,34950,34950,34950,0
|
|
20230802,190500,6125267100,34950,34950,34950,34950,0
|
|
20230802,190400,6125267100,34950,34950,34950,34950,0
|
|
20230802,190300,6125267100,34950,34950,34950,34950,0
|
|
20230802,190200,6125267100,34950,34950,34950,34950,0
|
|
20230802,190100,6125267100,34950,34950,34950,34950,0
|
|
20230802,190000,6125267100,34950,34950,34950,34950,0
|
|
20230802,185900,6125267100,34950,34950,34950,34950,0
|
|
20230802,185800,6125267100,34950,34950,34950,34950,0
|
|
20230802,185700,6125267100,34950,34950,34950,34950,0
|
|
20230802,185600,6125267100,34950,34950,34950,34950,0
|
|
20230802,185500,6125267100,34950,34950,34950,34950,0
|
|
20230802,185400,6125267100,34950,34950,34950,34950,0
|
|
20230802,185300,6125267100,34950,34950,34950,34950,0
|
|
20230802,185200,6125267100,34950,34950,34950,34950,0
|
|
20230802,185100,6125267100,34950,34950,34950,34950,0
|
|
20230802,185000,6125267100,34950,34950,34950,34950,2263
|
|
20230802,184900,6125267100,34950,34950,34950,34950,0
|
|
20230802,184800,6125267100,34950,34950,34950,34950,0
|
|
20230802,184700,6125267100,34950,34950,34950,34950,0
|
|
20230802,184600,6125267100,34950,34950,34950,34950,0
|
|
20230802,184500,6125267100,34950,34950,34950,34950,0
|
|
20230802,184400,6125267100,34950,34950,34950,34950,0
|
|
20230802,184300,6125267100,34950,34950,34950,34950,0
|
|
20230802,184200,6125267100,34950,34950,34950,34950,0
|
|
20230802,184100,6125267100,34950,34950,34950,34950,0
|
|
20230802,184000,6125267100,34950,34950,34950,34950,0
|
|
20230802,183900,6125267100,34950,34950,34950,34950,0
|
|
20230802,183800,6125267100,34950,34950,34950,34950,0
|
|
20230802,183700,6125267100,34950,34950,34950,34950,0
|
|
20230802,183600,6125267100,34950,34950,34950,34950,0
|
|
20230802,183500,6125267100,34950,34950,34950,34950,0
|
|
20230802,183400,6125267100,34950,34950,34950,34950,0
|
|
20230802,183300,6125267100,34950,34950,34950,34950,0
|
|
20230802,183200,6125267100,34950,34950,34950,34950,0
|
|
20230802,183100,6125267100,34950,34950,34950,34950,0
|
|
20230802,183000,6125267100,34950,34950,34950,34950,0
|
|
20230802,182900,6125267100,34950,34950,34950,34950,0
|
|
20230802,182800,6125267100,34950,34950,34950,34950,0
|
|
20230802,182700,6125267100,34950,34950,34950,34950,0
|
|
20230802,182600,6125267100,34950,34950,34950,34950,0
|
|
20230802,182500,6125267100,34950,34950,34950,34950,0
|
|
20230802,182400,6125267100,34950,34950,34950,34950,0
|
|
20230802,182300,6125267100,34950,34950,34950,34950,0
|
|
20230802,182200,6125267100,34950,34950,34950,34950,0
|
|
20230802,182100,6125267100,34950,34950,34950,34950,0
|
|
20230802,182000,6125267100,34950,34950,34950,34950,2263
|
|
20230802,181900,6125267100,34950,34950,34950,34950,0
|
|
20230802,181800,6125267100,34950,34950,34950,34950,0
|
|
20230802,181700,6125267100,34950,34950,34950,34950,0
|
|
20230802,181600,6125267100,34950,34950,34950,34950,0
|
|
20230802,181500,6125267100,34950,34950,34950,34950,0
|
|
20230802,181400,6125267100,34950,34950,34950,34950,0
|
|
20230802,181300,6125267100,34950,34950,34950,34950,0
|
|
20230802,181200,6125267100,34950,34950,34950,34950,0
|
|
20230802,181100,6125267100,34950,34950,34950,34950,0
|
|
20230802,181000,6125267100,34950,34950,34950,34950,0
|
|
20230802,180900,6125267100,34950,34950,34950,34950,0
|
|
20230802,180800,6125267100,34950,34950,34950,34950,0
|
|
20230802,180700,6125267100,34950,34950,34950,34950,0
|
|
20230802,180600,6125267100,34950,34950,34950,34950,0
|
|
20230802,180500,6125267100,34950,34950,34950,34950,0
|
|
20230802,180400,6125267100,34950,34950,34950,34950,0
|
|
20230802,180300,6125267100,34950,34950,34950,34950,0
|
|
20230802,180200,6125267100,34950,34950,34950,34950,0
|
|
20230802,180100,6125267100,34950,34950,34950,34950,0
|
|
20230802,180000,6125267100,34950,34950,34950,34950,0
|
|
20230802,175900,6125267100,34950,34950,34950,34950,0
|
|
20230802,175800,6125267100,34950,34950,34950,34950,0
|
|
20230802,175700,6125267100,34950,34950,34950,34950,0
|
|
20230802,175600,6125267100,34950,34950,34950,34950,0
|
|
20230802,175500,6125267100,34950,34950,34950,34950,0
|
|
20230802,175400,6125267100,34950,34950,34950,34950,0
|
|
20230802,175300,6125267100,34950,34950,34950,34950,0
|
|
20230802,175200,6125267100,34950,34950,34950,34950,0
|
|
20230802,175100,6125267100,34950,34950,34950,34950,0
|
|
20230802,175000,6125267100,34950,34950,34950,34950,2263
|
|
20230802,174900,6125267100,34950,34950,34950,34950,0
|
|
20230802,174800,6125267100,34950,34950,34950,34950,0
|
|
20230802,174700,6125267100,34950,34950,34950,34950,0
|
|
20230802,174600,6125267100,34950,34950,34950,34950,0
|
|
20230802,174500,6125267100,34950,34950,34950,34950,0
|
|
20230802,174400,6125267100,34950,34950,34950,34950,0
|
|
20230802,174300,6125267100,34950,34950,34950,34950,0
|
|
20230802,174200,6125267100,34950,34950,34950,34950,0
|
|
20230802,174100,6125267100,34950,34950,34950,34950,0
|
|
20230802,174000,6125267100,34950,34950,34950,34950,0
|
|
20230802,173900,6125267100,34950,34950,34950,34950,0
|
|
20230802,173800,6125267100,34950,34950,34950,34950,0
|
|
20230802,173700,6125267100,34950,34950,34950,34950,0
|
|
20230802,173600,6125267100,34950,34950,34950,34950,0
|
|
20230802,173500,6125267100,34950,34950,34950,34950,0
|
|
20230802,173400,6125267100,34950,34950,34950,34950,0
|
|
20230802,173300,6125267100,34950,34950,34950,34950,0
|
|
20230802,173200,6125267100,34950,34950,34950,34950,0
|
|
20230802,173100,6125267100,34950,34950,34950,34950,0
|
|
20230802,173000,6125267100,34950,34950,34950,34950,0
|
|
20230802,172900,6125267100,34950,34950,34950,34950,0
|
|
20230802,172800,6125267100,34950,34950,34950,34950,0
|
|
20230802,172700,6125267100,34950,34950,34950,34950,0
|
|
20230802,172600,6125267100,34950,34950,34950,34950,0
|
|
20230802,172500,6125267100,34950,34950,34950,34950,0
|
|
20230802,172400,6125267100,34950,34950,34950,34950,0
|
|
20230802,172300,6125267100,34950,34950,34950,34950,0
|
|
20230802,172200,6125267100,34950,34950,34950,34950,0
|
|
20230802,172100,6125267100,34950,34950,34950,34950,0
|
|
20230802,172000,6125267100,34950,34950,34950,34950,2263
|
|
20230802,171900,6125267100,34950,34950,34950,34950,0
|
|
20230802,171800,6125267100,34950,34950,34950,34950,0
|
|
20230802,171700,6125267100,34950,34950,34950,34950,0
|
|
20230802,171600,6125267100,34950,34950,34950,34950,0
|
|
20230802,171500,6125267100,34950,34950,34950,34950,0
|
|
20230802,171400,6125267100,34950,34950,34950,34950,0
|
|
20230802,171300,6125267100,34950,34950,34950,34950,0
|
|
20230802,171200,6125267100,34950,34950,34950,34950,0
|
|
20230802,171100,6125267100,34950,34950,34950,34950,0
|
|
20230802,171000,6125267100,34950,34950,34950,34950,0
|
|
20230802,170900,6125267100,34950,34950,34950,34950,0
|
|
20230802,170800,6125267100,34950,34950,34950,34950,0
|
|
20230802,170700,6125267100,34950,34950,34950,34950,0
|
|
20230802,170600,6125267100,34950,34950,34950,34950,0
|
|
20230802,170500,6125267100,34950,34950,34950,34950,0
|
|
20230802,170400,6125267100,34950,34950,34950,34950,0
|
|
20230802,170300,6125267100,34950,34950,34950,34950,0
|
|
20230802,170200,6125267100,34950,34950,34950,34950,0
|
|
20230802,170100,6125267100,34950,34950,34950,34950,0
|
|
20230802,170000,6125267100,34950,34950,34950,34950,0
|
|
20230802,165900,6125267100,34950,34950,34950,34950,0
|
|
20230802,165800,6125267100,34950,34950,34950,34950,0
|
|
20230802,165700,6125267100,34950,34950,34950,34950,0
|
|
20230802,165600,6125267100,34950,34950,34950,34950,0
|
|
20230802,165500,6125267100,34950,34950,34950,34950,0
|
|
20230802,165400,6125267100,34950,34950,34950,34950,0
|
|
20230802,165300,6125267100,34950,34950,34950,34950,0
|
|
20230802,165200,6125267100,34950,34950,34950,34950,0
|
|
20230802,165100,6125267100,34950,34950,34950,34950,0
|
|
20230802,165000,6125267100,34950,34950,34950,34950,2263
|
|
20230802,164900,6125267100,34950,34950,34950,34950,0
|
|
20230802,164800,6125267100,34950,34950,34950,34950,0
|
|
20230802,164700,6125267100,34950,34950,34950,34950,0
|
|
20230802,164600,6125267100,34950,34950,34950,34950,0
|
|
20230802,164500,6125267100,34950,34950,34950,34950,0
|
|
20230802,164400,6125267100,34950,34950,34950,34950,0
|
|
20230802,164300,6125267100,34950,34950,34950,34950,0
|
|
20230802,164200,6125267100,34950,34950,34950,34950,0
|
|
20230802,164100,6125267100,34950,34950,34950,34950,0
|
|
20230802,164000,6125267100,34950,34950,34950,34950,0
|
|
20230802,163900,6125267100,34950,34950,34950,34950,0
|
|
20230802,163800,6125267100,34950,34950,34950,34950,0
|
|
20230802,163700,6125267100,34950,34950,34950,34950,0
|
|
20230802,163600,6125267100,34950,34950,34950,34950,0
|
|
20230802,163500,6125267100,34950,34950,34950,34950,0
|
|
20230802,163400,6125267100,34950,34950,34950,34950,0
|
|
20230802,163300,6125267100,34950,34950,34950,34950,0
|
|
20230802,163200,6125267100,34950,34950,34950,34950,0
|
|
20230802,163100,6125267100,34950,34950,34950,34950,0
|
|
20230802,163000,6125267100,34950,34950,34950,34950,0
|
|
20230802,162900,6125267100,34950,34950,34950,34950,0
|
|
20230802,162800,6125267100,34950,34950,34950,34950,0
|
|
20230802,162700,6125267100,34950,34950,34950,34950,0
|
|
20230802,162600,6125267100,34950,34950,34950,34950,0
|
|
20230802,162500,6125267100,34950,34950,34950,34950,0
|
|
20230802,162400,6125267100,34950,34950,34950,34950,0
|
|
20230802,162300,6125267100,34950,34950,34950,34950,0
|
|
20230802,162200,6125267100,34950,34950,34950,34950,0
|
|
20230802,162100,6125267100,34950,34950,34950,34950,0
|
|
20230802,162000,6125267100,34950,34950,34950,34950,2263
|
|
20230802,161900,6125267100,34950,34950,34950,34950,0
|
|
20230802,161800,6125267100,34950,34950,34950,34950,0
|
|
20230802,161700,6125267100,34950,34950,34950,34950,0
|
|
20230802,161600,6125267100,34950,34950,34950,34950,0
|
|
20230802,161500,6125267100,34950,34950,34950,34950,0
|
|
20230802,161400,6125267100,34950,34950,34950,34950,0
|
|
20230802,161300,6125267100,34950,34950,34950,34950,0
|
|
20230802,161200,6125267100,34950,34950,34950,34950,0
|
|
20230802,161100,6125267100,34950,34950,34950,34950,0
|
|
20230802,161000,6125267100,34950,34950,34950,34950,0
|
|
20230802,160900,6125267100,34950,34950,34950,34950,0
|
|
20230802,160800,6125267100,34950,34950,34950,34950,0
|
|
20230802,160700,6125267100,34950,34950,34950,34950,0
|
|
20230802,160600,6125267100,34950,34950,34950,34950,0
|
|
20230802,160500,6125267100,34950,34950,34950,34950,0
|
|
20230802,160400,6125267100,34950,34950,34950,34950,0
|
|
20230802,160300,6125267100,34950,34950,34950,34950,0
|
|
20230802,160200,6125267100,34950,34950,34950,34950,0
|
|
20230802,160100,6125267100,34950,34950,34950,34950,0
|
|
20230802,160000,6125267100,34950,34950,34950,34950,0
|
|
20230802,155900,6125267100,34950,34950,34950,34950,0
|
|
20230802,155800,6125267100,34950,34950,34950,34950,0
|
|
20230802,155700,6125267100,34950,34950,34950,34950,0
|
|
20230802,155600,6125267100,34950,34950,34950,34950,0
|
|
20230802,155500,6125267100,34950,34950,34950,34950,0
|
|
20230802,155400,6125267100,34950,34950,34950,34950,0
|
|
20230802,155300,6125267100,34950,34950,34950,34950,0
|
|
20230802,155200,6125267100,34950,34950,34950,34950,0
|
|
20230802,155100,6125267100,34950,34950,34950,34950,0
|
|
20230802,155000,6125267100,34950,34950,34950,34950,2263
|
|
20230802,154900,6125267100,34950,34950,34950,34950,0
|
|
20230802,154800,6125267100,34950,34950,34950,34950,0
|
|
20230802,154700,6125267100,34950,34950,34950,34950,0
|
|
20230802,154600,6125267100,34950,34950,34950,34950,0
|
|
20230802,154500,6125267100,34950,34950,34950,34950,0
|
|
20230802,154400,6125267100,34950,34950,34950,34950,0
|
|
20230802,154300,6125267100,34950,34950,34950,34950,0
|
|
20230802,154200,6125267100,34950,34950,34950,34950,0
|
|
20230802,154100,6125267100,34950,34950,34950,34950,0
|
|
20230802,154000,6125267100,34950,34950,34950,34950,0
|
|
20230802,153900,6125267100,34950,34950,34950,34950,0
|
|
20230802,153800,6125267100,34950,34950,34950,34950,0
|
|
20230802,153700,6125267100,34950,34950,34950,34950,0
|
|
20230802,153600,6125267100,34950,34950,34950,34950,0
|
|
20230802,153500,6125267100,34950,34950,34950,34950,0
|
|
20230802,153400,6125267100,34950,34950,34950,34950,0
|
|
20230802,153300,6125267100,34950,34950,34950,34950,0
|
|
20230802,153200,6125267100,34950,34950,34950,34950,0
|
|
20230802,153100,6125267100,34950,34950,34950,34950,0
|
|
20230802,153000,6125267100,34950,34950,34950,34950,2263
|
|
20230802,152900,6046175250,34950,34950,34950,34950,0
|
|
20230802,152800,6046175250,34950,34950,34950,34950,0
|
|
20230802,152700,6046175250,34950,34950,34950,34950,0
|
|
20230802,152600,6046175250,34950,34950,34950,34950,0
|
|
20230802,152500,6046175250,34950,34950,34950,34950,0
|
|
20230802,152400,6046175250,34950,34950,34950,34950,0
|
|
20230802,152300,6046175250,34950,34950,34950,34950,0
|
|
20230802,152200,6046175250,34950,34950,34950,34950,0
|
|
20230802,152100,6046175250,34950,34950,34950,34950,0
|
|
20230802,152000,6046175250,34950,34950,34950,34950,0
|
|
20230802,151900,6046175250,34950,34950,34950,34900,659
|
|
20230802,151800,6023159800,34900,34900,35000,34900,1433
|
|
20230802,151700,5973076100,34950,34950,35000,34950,883
|
|
20230802,151600,5942211550,35000,35000,35050,35000,432
|
|
20230802,151500,5927090050,35050,34950,35050,34950,714
|
|
20230802,151400,5902091150,35000,34950,35000,34950,407
|
|
20230802,151300,5887850050,35000,35000,35000,34950,223
|
|
20230802,151200,5880046150,35000,35000,35050,35000,52
|
|
20230802,151100,5878226100,35000,34950,35000,34950,295
|
|
20230802,151000,5867902100,34950,34950,35000,34950,474
|
|
20230802,150900,5851335700,35000,35050,35050,35000,524
|
|
20230802,150800,5832994650,35050,35050,35050,35000,178
|
|
20230802,150700,5826761950,35050,35000,35050,34950,239
|
|
20230802,150600,5818388600,34950,35000,35050,34950,559
|
|
20230802,150500,5798823050,35000,35000,35000,35000,56
|
|
20230802,150400,5796863050,34950,34950,35050,34950,503
|
|
20230802,150300,5779263600,34950,34950,35000,34950,25
|
|
20230802,150200,5778389550,34950,35000,35000,34950,135
|
|
20230802,150100,5773671250,34950,34950,34950,34950,105
|
|
20230802,150000,5770001500,34950,35000,35000,34950,147
|
|
20230802,145900,5764860950,34950,35000,35000,34900,539
|
|
20230802,145800,5746019950,35000,34950,35050,34850,259
|
|
20230802,145700,5736968200,34950,35000,35000,34900,429
|
|
20230802,145600,5721995200,34950,35000,35100,34900,720
|
|
20230802,145500,5696839550,34950,35000,35000,34900,1464
|
|
20230802,145400,5645715800,35000,35050,35050,34950,806
|
|
20230802,145300,5617519800,35000,35050,35100,34950,206
|
|
20230802,145200,5610309250,35050,35050,35100,35050,100
|
|
20230802,145100,5606803900,35050,35050,35150,35000,267
|
|
20230802,145000,5597448500,35000,35000,35100,35000,2054
|
|
20230802,144900,5525478350,35000,34950,35000,34950,207
|
|
20230802,144800,5518243300,34950,34950,35000,34950,423
|
|
20230802,144700,5503453000,34950,34950,35000,34900,277
|
|
20230802,144600,5493771600,34950,35000,35000,34950,426
|
|
20230802,144500,5478874500,34950,35000,35050,34950,1673
|
|
20230802,144400,5420329350,35000,34950,35050,34950,372
|
|
20230802,144300,5407314000,34950,35000,35050,34950,366
|
|
20230802,144200,5394508100,35000,35100,35100,35000,293
|
|
20230802,144100,5384243200,35100,35000,35100,34950,1403
|
|
20230802,144000,5335141300,35000,35050,35150,35000,573
|
|
20230802,143900,5315044200,35050,35050,35100,35050,511
|
|
20230802,143800,5297130350,35050,35100,35150,35050,817
|
|
20230802,143700,5268431650,35150,35250,35250,35050,5622
|
|
20230802,143600,5071067950,35100,35100,35250,35100,550
|
|
20230802,143500,5051729800,35100,35200,35200,35100,89
|
|
20230802,143400,5048601100,35050,35150,35250,35050,469
|
|
20230802,143300,5032133700,35200,35150,35250,35150,683
|
|
20230802,143200,5008100600,35150,35150,35200,35100,341
|
|
20230802,143100,4996119100,35150,35150,35150,35050,166
|
|
20230802,143000,4990293450,35150,35050,35150,35000,373
|
|
20230802,142900,4977209000,35050,35100,35100,35000,300
|
|
20230802,142800,4966703550,35150,34950,35150,34950,403
|
|
20230802,142700,4952587700,34950,34950,35050,34950,356
|
|
20230802,142600,4940127650,35050,35100,35100,34950,116
|
|
20230802,142500,4936067250,34950,35000,35100,34950,895
|
|
20230802,142400,4904735350,35000,35050,35100,35000,134
|
|
20230802,142300,4900035800,35050,35100,35100,34950,423
|
|
20230802,142200,4885230250,35150,35050,35150,35000,192
|
|
20230802,142100,4878498100,35000,35000,35150,35000,332
|
|
20230802,142000,4866877250,35200,35000,35200,35000,576
|
|
20230802,141900,4846672450,35050,35050,35050,34950,310
|
|
20230802,141800,4835823100,35000,34900,35050,34900,249
|
|
20230802,141700,4827110800,34900,34950,35000,34900,179
|
|
20230802,141600,4820857450,34950,34900,34950,34850,1024
|
|
20230802,141500,4785110400,34900,34950,34950,34900,363
|
|
20230802,141400,4772438250,34900,34900,34950,34900,278
|
|
20230802,141300,4762732750,34950,34900,34950,34900,216
|
|
20230802,141200,4755190750,34950,34950,34950,34900,809
|
|
20230802,141100,4726953600,34900,34900,34950,34900,185
|
|
20230802,141000,4720496900,35000,34900,35000,34900,859
|
|
20230802,140900,4690510900,34900,34950,35000,34900,524
|
|
20230802,140800,4672204650,35000,34950,35000,34900,203
|
|
20230802,140700,4665106950,34950,34900,34950,34900,309
|
|
20230802,140600,4654310600,35000,35000,35000,34950,636
|
|
20230802,140500,4632066400,35000,35000,35000,35000,288
|
|
20230802,140400,4621986400,35000,35000,35050,34950,471
|
|
20230802,140300,4605504600,35000,35050,35050,34950,311
|
|
20230802,140200,4594626900,35050,35000,35050,34850,377
|
|
20230802,140100,4581449450,35000,34950,35000,34900,817
|
|
20230802,140000,4552921450,34950,35000,35000,34950,356
|
|
20230802,135900,4540479050,35000,35000,35000,34950,104
|
|
20230802,135800,4536841200,35000,35000,35000,34950,369
|
|
20230802,135700,4523941300,35000,35050,35050,35000,332
|
|
20230802,135600,4512317450,35050,35000,35050,34950,594
|
|
20230802,135500,4491546000,35000,34950,35000,34950,180
|
|
20230802,135400,4485249700,35000,35000,35050,34950,214
|
|
20230802,135300,4477765400,35000,35050,35050,35000,339
|
|
20230802,135200,4465900200,35000,34900,35050,34900,664
|
|
20230802,135100,4442713200,34850,34900,34900,34850,539
|
|
20230802,135000,4423909050,34900,34850,34950,34850,447
|
|
20230802,134900,4408310900,34800,34850,35000,34800,504
|
|
20230802,134800,4390757150,34850,34900,34950,34850,733
|
|
20230802,134700,4365187100,34850,34850,34900,34800,1356
|
|
20230802,134600,4317983650,34850,34900,34900,34850,118
|
|
20230802,134500,4313867650,34900,34850,34900,34800,575
|
|
20230802,134400,4293829050,34800,34900,34900,34800,381
|
|
20230802,134300,4280551000,34900,34900,34900,34850,323
|
|
20230802,134200,4269294150,34850,34950,34950,34850,411
|
|
20230802,134100,4254961950,34900,35050,35050,34900,388
|
|
20230802,134000,4241406650,35000,34950,35100,34900,314
|
|
20230802,133900,4230428950,34950,34900,35000,34850,1858
|
|
20230802,133800,4165467300,34900,34850,34900,34850,817
|
|
20230802,133700,4136979600,34850,34950,34950,34850,1504
|
|
20230802,133600,4084560650,35000,34900,35000,34850,195
|
|
20230802,133500,4077758050,34900,34850,34950,34850,188
|
|
20230802,133400,4071200550,34850,34850,34900,34850,371
|
|
20230802,133300,4058262750,34900,34800,34900,34800,199
|
|
20230802,133200,4051327400,34850,34900,34900,34800,283
|
|
20230802,133100,4041471900,34900,34850,34900,34800,255
|
|
20230802,133000,4032584150,34850,34850,34900,34850,258
|
|
20230802,132900,4023592300,34850,34850,34900,34850,204
|
|
20230802,132800,4016480050,34900,34850,34900,34800,245
|
|
20230802,132700,4007940600,34900,34850,34900,34850,173
|
|
20230802,132600,4001907100,34900,34900,34950,34850,275
|
|
20230802,132500,3992311500,34850,34900,34950,34800,491
|
|
20230802,132400,3975210200,34900,34900,34900,34800,259
|
|
20230802,132300,3966185550,34800,34900,34950,34800,744
|
|
20230802,132200,3940272800,34900,34850,34900,34850,419
|
|
20230802,132100,3925664300,34850,34900,34900,34850,321
|
|
20230802,132000,3914469700,34900,34850,34950,34850,196
|
|
20230802,131900,3907638450,34850,34850,34900,34850,427
|
|
20230802,131800,3892757050,34800,34800,34850,34800,422
|
|
20230802,131700,3878071400,34800,34800,34800,34750,542
|
|
20230802,131600,3859233450,34750,34800,34800,34750,1683
|
|
20230802,131500,3800665100,34850,34850,34850,34800,377
|
|
20230802,131400,3787543900,34850,34850,34850,34850,21
|
|
20230802,131300,3786812050,34850,34850,34900,34800,160
|
|
20230802,131200,3781236050,34900,34850,34900,34850,23
|
|
20230802,131100,3780434000,34900,34900,34900,34850,894
|
|
20230802,131000,3749277700,34900,34950,34950,34900,85
|
|
20230802,130900,3746310900,34950,34900,34950,34850,103
|
|
20230802,130800,3742718150,34900,34900,34950,34900,552
|
|
20230802,130700,3723452750,34950,34950,34950,34900,223
|
|
20230802,130600,3715665250,34950,34900,34950,34900,209
|
|
20230802,130500,3708370700,34950,34950,34950,34900,224
|
|
20230802,130400,3700549400,34950,34950,35000,34900,393
|
|
20230802,130300,3686818850,34950,34950,34950,34950,12
|
|
20230802,130200,3686399450,34950,34950,35000,34950,435
|
|
20230802,130100,3671195950,34950,35000,35000,34950,282
|
|
20230802,130000,3661338450,35000,35000,35000,34950,584
|
|
20230802,125900,3640902200,35050,35000,35050,35000,114
|
|
20230802,125800,3636912050,35050,35050,35050,35000,203
|
|
20230802,125700,3629802600,35050,35100,35100,35050,227
|
|
20230802,125600,3621846150,35100,35000,35100,35000,295
|
|
20230802,125500,3611505350,35050,35000,35200,35000,188
|
|
20230802,125400,3604915850,35050,35200,35200,35050,250
|
|
20230802,125300,3596153200,35050,35050,35050,35050,228
|
|
20230802,125200,3588161800,35050,35050,35050,35000,306
|
|
20230802,125100,3577439850,35050,35050,35050,35000,606
|
|
20230802,125000,3556207050,35100,35050,35150,35050,18
|
|
20230802,124900,3555575600,35100,35200,35200,35100,21
|
|
20230802,124800,3554838400,35200,35050,35200,35050,496
|
|
20230802,124700,3537447500,35100,35100,35100,35100,51
|
|
20230802,124600,3535657400,35050,35050,35100,35050,195
|
|
20230802,124500,3528822600,35100,35100,35100,35050,259
|
|
20230802,124400,3519743600,35050,35050,35200,35050,346
|
|
20230802,124300,3507599500,35100,35150,35150,35050,364
|
|
20230802,124200,3494820550,35150,35100,35200,35100,25
|
|
20230802,124100,3493942650,35100,35200,35250,35050,291
|
|
20230802,124000,3483723150,35250,35250,35250,35250,38
|
|
20230802,123900,3482383650,35150,35150,35200,35150,271
|
|
20230802,123800,3472857200,35150,35100,35150,35100,357
|
|
20230802,123700,3460316150,35150,35150,35150,35100,116
|
|
20230802,123600,3456244300,35100,35050,35150,35050,690
|
|
20230802,123500,3432043900,35100,35100,35100,35050,179
|
|
20230802,123400,3425769850,35100,35150,35150,35100,120
|
|
20230802,123300,3421557300,35050,35100,35100,35050,338
|
|
20230802,123200,3409697000,35100,35100,35100,35050,113
|
|
20230802,123100,3405735700,35100,35100,35150,35000,379
|
|
20230802,123000,3392440350,35150,35150,35150,35150,1
|
|
20230802,122900,3392405200,35050,35050,35050,34950,215
|
|
20230802,122800,3384869950,34950,34950,35050,34950,278
|
|
20230802,122700,3375143700,34950,35000,35050,34950,338
|
|
20230802,122600,3363317400,34950,34950,35050,34950,573
|
|
20230802,122500,3343282900,34950,35000,35000,34950,162
|
|
20230802,122400,3337620700,34950,35050,35050,34950,510
|
|
20230802,122300,3319770000,35050,35100,35150,35050,144
|
|
20230802,122200,3314721250,35100,35100,35100,35050,142
|
|
20230802,122100,3309740650,35100,35000,35100,35000,1217
|
|
20230802,122000,3267104450,34950,34950,35000,34950,234
|
|
20230802,121900,3258926100,35000,34950,35000,34950,11
|
|
20230802,121800,3258541600,34950,34950,35000,34900,171
|
|
20230802,121700,3252570000,35000,34950,35000,34900,549
|
|
20230802,121600,3233390800,34950,34950,35000,34950,366
|
|
20230802,121500,3220597500,35000,35000,35000,35000,17
|
|
20230802,121400,3220002500,35000,35000,35000,34950,258
|
|
20230802,121300,3210985000,35000,35000,35000,34950,103
|
|
20230802,121200,3207383350,35000,35000,35000,35000,12
|
|
20230802,121100,3206963350,35000,35000,35050,34950,332
|
|
20230802,121000,3195350400,35050,35050,35050,35050,9
|
|
20230802,120900,3195034950,35050,35000,35050,35000,1669
|
|
20230802,120800,3136617700,35000,35000,35000,34950,129
|
|
20230802,120700,3132107800,35000,35000,35000,34950,403
|
|
20230802,120600,3118022200,35000,34950,35000,34950,341
|
|
20230802,120500,3106103050,34950,35000,35000,34950,199
|
|
20230802,120400,3099147300,35000,35000,35000,34950,406
|
|
20230802,120300,3084954750,35000,35050,35050,35000,1450
|
|
20230802,120200,3034204200,35050,35050,35050,35000,130
|
|
20230802,120100,3029652900,35050,35050,35050,35000,112
|
|
20230802,120000,3025730000,35050,35050,35050,35000,332
|
|
20230802,115900,3014108100,35050,35050,35050,35000,359
|
|
20230802,115800,3001540300,35050,35100,35100,35050,224
|
|
20230802,115700,2993688750,35100,35050,35100,35050,349
|
|
20230802,115600,2981456200,35050,35050,35050,35000,688
|
|
20230802,115500,2957356200,35050,35000,35050,35000,239
|
|
20230802,115400,2948984400,35050,35100,35100,35000,409
|
|
20230802,115300,2934655100,35100,35050,35100,35050,124
|
|
20230802,115200,2930308450,35100,35050,35100,35050,325
|
|
20230802,115100,2918914100,35050,35050,35100,35050,286
|
|
20230802,115000,2908889550,35100,35050,35100,35050,682
|
|
20230802,114900,2884985150,35100,35050,35100,35050,123
|
|
20230802,114800,2880672850,35100,35050,35100,35050,252
|
|
20230802,114700,2871838100,35100,35100,35100,35050,175
|
|
20230802,114600,2865703100,35100,35100,35150,35050,464
|
|
20230802,114500,2849420750,35100,35100,35100,35050,90
|
|
20230802,114400,2846261800,35100,35100,35100,35050,183
|
|
20230802,114300,2839843500,35050,35100,35150,35050,575
|
|
20230802,114200,2819668100,35100,35100,35100,35100,197
|
|
20230802,114100,2812753400,35150,35150,35150,35150,49
|
|
20230802,114000,2811031050,35050,35100,35150,35050,330
|
|
20230802,113900,2799462300,35100,35150,35150,35100,790
|
|
20230802,113800,2771721550,35150,35200,35200,35100,691
|
|
20230802,113700,2747431550,35200,35200,35200,35150,415
|
|
20230802,113600,2732842900,35200,35150,35200,35150,2
|
|
20230802,113500,2732772550,35200,35250,35250,35200,488
|
|
20230802,113400,2715591250,35250,35250,35250,35250,134
|
|
20230802,113300,2710867750,35250,35250,35250,35200,712
|
|
20230802,113200,2685777250,35300,35250,35300,35250,240
|
|
20230802,113100,2677317150,35250,35300,35300,35250,343
|
|
20230802,113000,2665226300,35300,35300,35300,35250,416
|
|
20230802,112900,2650561500,35300,35250,35300,35250,332
|
|
20230802,112800,2638858000,35250,35300,35300,35250,134
|
|
20230802,112700,2634133800,35250,35300,35300,35250,379
|
|
20230802,112600,2620768750,35250,35350,35400,35250,2304
|
|
20230802,112500,2539418450,35350,35350,35400,35350,513
|
|
20230802,112400,2521283200,35400,35350,35400,35350,223
|
|
20230802,112300,2513394050,35400,35400,35400,35350,387
|
|
20230802,112200,2499701800,35400,35400,35400,35350,370
|
|
20230802,112100,2486606950,35400,35400,35400,35350,207
|
|
20230802,112000,2479284650,35400,35400,35450,35400,706
|
|
20230802,111900,2454291900,35400,35450,35450,35400,127
|
|
20230802,111800,2449795500,35450,35450,35450,35400,104
|
|
20230802,111700,2446112800,35450,35400,35450,35400,104
|
|
20230802,111600,2442431050,35400,35450,35450,35400,301
|
|
20230802,111500,2431774450,35450,35450,35450,35450,141
|
|
20230802,111400,2426776000,35450,35500,35550,35450,123
|
|
20230802,111300,2422412950,35450,35450,35500,35400,348
|
|
20230802,111200,2410083350,35450,35450,35450,35400,576
|
|
20230802,111100,2389675450,35450,35450,35450,35450,11
|
|
20230802,111000,2389285500,35450,35450,35450,35400,854
|
|
20230802,110900,2359043450,35450,35450,35450,35450,369
|
|
20230802,110800,2345962400,35450,35450,35450,35400,258
|
|
20230802,110700,2336821350,35450,35450,35450,35450,352
|
|
20230802,110600,2324342950,35450,35400,35450,35400,405
|
|
20230802,110500,2310005850,35400,35400,35450,35400,370
|
|
20230802,110400,2296906050,35400,35400,35450,35400,233
|
|
20230802,110300,2288656500,35450,35500,35500,35400,472
|
|
20230802,110200,2271930150,35550,35550,35550,35450,3191
|
|
20230802,110100,2158656100,35600,35500,35600,35500,1945
|
|
20230802,110000,2089536600,35550,35600,35600,35550,1104
|
|
20230802,105900,2050288350,35550,35600,35600,35550,752
|
|
20230802,105800,2023521250,35650,35650,35650,35650,8
|
|
20230802,105700,2023236050,35650,35550,35650,35550,644
|
|
20230802,105600,2000326950,35650,35700,35700,35600,1295
|
|
20230802,105500,1954222200,35600,35650,35700,35600,848
|
|
20230802,105400,1924011900,35650,35650,35700,35650,387
|
|
20230802,105300,1910214250,35700,35650,35700,35650,455
|
|
20230802,105200,1893992150,35650,35750,35750,35650,3636
|
|
20230802,105100,1764186400,35750,35700,35750,35700,309
|
|
20230802,105000,1753154100,35700,35700,35750,35700,293
|
|
20230802,104900,1742693600,35700,35700,35750,35700,226
|
|
20230802,104800,1734624850,35700,35750,35750,35700,190
|
|
20230802,104700,1727841300,35700,35750,35750,35700,122
|
|
20230802,104600,1723485450,35700,35750,35750,35700,562
|
|
20230802,104500,1703417000,35750,35750,35750,35700,126
|
|
20230802,104400,1698918100,35750,35700,35750,35700,1673
|
|
20230802,104300,1639191000,35750,35750,35800,35750,224
|
|
20230802,104200,1631182950,35750,35750,35750,35750,347
|
|
20230802,104100,1618777700,35750,35800,35800,35750,98
|
|
20230802,104000,1615273600,35800,35750,35800,35750,355
|
|
20230802,103900,1602582150,35750,35800,35800,35750,592
|
|
20230802,103800,1581417850,35800,35800,35800,35750,306
|
|
20230802,103700,1570474850,35800,35800,35800,35750,101
|
|
20230802,103600,1566863300,35800,35750,35800,35750,963
|
|
20230802,103500,1532424950,35800,35800,35800,35750,42
|
|
20230802,103400,1530921950,35750,35800,35800,35750,333
|
|
20230802,103300,1519016650,35850,35800,35850,35750,900
|
|
20230802,103200,1486795900,35800,35800,35800,35800,90
|
|
20230802,103100,1483573900,35850,35850,35850,35800,366
|
|
20230802,103000,1470468300,35800,35800,35850,35800,139
|
|
20230802,102900,1465492050,35850,35800,35850,35800,466
|
|
20230802,102800,1448808900,35800,35850,35850,35800,57
|
|
20230802,102700,1446765950,35800,35850,35850,35800,460
|
|
20230802,102600,1430297400,35850,35850,35850,35800,227
|
|
20230802,102500,1422159950,35850,35850,35850,35850,134
|
|
20230802,102400,1417356050,35850,35850,35850,35850,449
|
|
20230802,102300,1401259400,35850,35800,35850,35800,288
|
|
20230802,102200,1390939000,35850,35850,35900,35800,1234
|
|
20230802,102100,1346739850,35850,35850,35850,35850,146
|
|
20230802,102000,1341505750,35850,35850,35850,35850,215
|
|
20230802,101900,1333798000,35850,35850,35850,35850,555
|
|
20230802,101800,1313901250,35850,35900,35900,35850,27
|
|
20230802,101700,1312933100,35900,35900,35950,35900,101
|
|
20230802,101600,1309306700,35850,35850,35850,35850,274
|
|
20230802,101500,1299483800,35850,35850,35900,35850,686
|
|
20230802,101400,1274889450,35850,35850,35850,35800,174
|
|
20230802,101300,1268656250,35850,35850,35850,35800,183
|
|
20230802,101200,1262096150,35850,35850,35850,35800,616
|
|
20230802,101100,1240020050,35850,35850,35850,35850,156
|
|
20230802,101000,1234427450,35850,35850,35850,35850,136
|
|
20230802,100900,1229551850,35850,35900,35900,35850,206
|
|
20230802,100800,1222166250,35900,35900,36000,35900,335
|
|
20230802,100700,1210138650,35900,35900,35900,35850,104
|
|
20230802,100600,1206409550,35850,35850,35850,35850,203
|
|
20230802,100500,1199132000,35900,35950,35950,35900,154
|
|
20230802,100400,1193603000,35950,35900,35950,35900,422
|
|
20230802,100300,1178442900,35950,35900,35950,35900,172
|
|
20230802,100200,1172267450,35950,35900,35950,35850,452
|
|
20230802,100100,1156053300,35900,35900,35900,35850,111
|
|
20230802,100000,1152069150,35900,35850,35900,35850,196
|
|
20230802,095900,1145042250,35850,35900,35900,35850,795
|
|
20230802,095800,1116527250,35900,35900,35900,35900,300
|
|
20230802,095700,1105757250,35900,35900,35950,35900,276
|
|
20230802,095600,1095843300,35900,35850,35900,35850,134
|
|
20230802,095500,1091034200,35850,35950,35950,35850,584
|
|
20230802,095400,1070069350,35950,35950,35950,35950,100
|
|
20230802,095300,1066474350,35900,35950,35950,35900,221
|
|
20230802,095200,1058537550,35900,35900,35900,35900,161
|
|
20230802,095100,1052757650,35900,35900,35900,35850,302
|
|
20230802,095000,1041922350,35900,35900,35950,35900,80
|
|
20230802,094900,1039050300,35900,35900,35900,35900,71
|
|
20230802,094800,1036501400,35850,35900,35900,35850,326
|
|
20230802,094700,1024805500,35900,35900,35900,35850,194
|
|
20230802,094600,1017847000,35900,35900,35900,35900,113
|
|
20230802,094500,1013790300,35900,35900,35900,35900,365
|
|
20230802,094400,1000686800,35950,35900,36000,35900,166
|
|
20230802,094300,994727200,35900,35850,35900,35850,150
|
|
20230802,094200,989342250,35850,35850,35900,35850,511
|
|
20230802,094100,971016050,35850,35900,35900,35850,532
|
|
20230802,094000,951938250,35900,35950,35950,35900,2289
|
|
20230802,093900,869753950,35950,36000,36000,35950,1947
|
|
20230802,093800,799727850,36000,36000,36000,35950,501
|
|
20230802,093700,781693000,36000,36000,36050,35950,282
|
|
20230802,093600,771541950,36000,36000,36050,36000,213
|
|
20230802,093500,763873900,36000,36000,36050,36000,314
|
|
20230802,093400,752562000,36000,36050,36050,36000,209
|
|
20230802,093300,745036350,36000,35950,36000,35950,455
|
|
20230802,093200,728660100,35950,35950,36000,35950,186
|
|
20230802,093100,721972800,35950,36000,36000,35950,359
|
|
20230802,093000,709048950,36000,36000,36000,36000,438
|
|
20230802,092900,693280950,35950,36000,36000,35950,132
|
|
20230802,092800,688532700,36000,36000,36000,35950,469
|
|
20230802,092700,671661200,36000,36000,36050,35950,136
|
|
20230802,092600,666767700,36000,36000,36000,35950,108
|
|
20230802,092500,662883450,36000,36000,36000,35950,770
|
|
20230802,092400,635174800,36000,36100,36100,36000,784
|
|
20230802,092300,606913800,36100,36150,36150,36100,406
|
|
20230802,092200,592249450,36200,36300,36300,36200,127
|
|
20230802,092100,587651550,36300,36300,36350,36200,350
|
|
20230802,092000,574968550,36200,36300,36400,36200,1560
|
|
20230802,091900,518418350,36250,36250,36250,36250,83
|
|
20230802,091800,515409600,36250,36400,36400,36250,927
|
|
20230802,091700,481758800,36350,36350,36400,36300,235
|
|
20230802,091600,473225350,36400,36400,36400,36250,173
|
|
20230802,091500,466936300,36450,36050,36450,36050,3224
|
|
20230802,091400,349967450,36100,36100,36200,36100,252
|
|
20230802,091300,340864500,36100,36100,36100,36000,391
|
|
20230802,091200,326754950,36100,36200,36200,36000,1118
|
|
20230802,091100,286385350,36150,36200,36200,36150,102
|
|
20230802,091000,282694300,36150,36150,36150,36100,28
|
|
20230802,090900,281682750,36150,36150,36150,36150,168
|
|
20230802,090800,275609550,36150,36000,36150,36000,32
|
|
20230802,090700,274455750,36000,36100,36100,36000,602
|
|
20230802,090600,252774850,36100,36100,36100,36050,117
|
|
20230802,090500,248554900,36100,36100,36100,35850,345
|
|
20230802,090400,236142700,36100,36200,36200,36050,153
|
|
20230802,090300,230615750,36000,36200,36200,35850,3636
|
|
20230802,090200,100156100,36200,36250,36250,36200,944
|
|
20230802,090100,65938250,36250,36300,36300,36100,405
|
|
20230802,090000,51249650,36300,35900,36350,35900,630
|