714 lines
39 KiB
CSV
714 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,205100,47642871450,49600,49600,49600,49600,20632
|
|
20230802,205000,47642871450,49600,49600,49600,49600,0
|
|
20230802,204900,47642871450,49600,49600,49600,49600,0
|
|
20230802,204800,47642871450,49600,49600,49600,49600,0
|
|
20230802,204700,47642871450,49600,49600,49600,49600,0
|
|
20230802,204600,47642871450,49600,49600,49600,49600,0
|
|
20230802,204500,47642871450,49600,49600,49600,49600,0
|
|
20230802,204400,47642871450,49600,49600,49600,49600,0
|
|
20230802,204300,47642871450,49600,49600,49600,49600,0
|
|
20230802,204200,47642871450,49600,49600,49600,49600,0
|
|
20230802,204100,47642871450,49600,49600,49600,49600,0
|
|
20230802,204000,47642871450,49600,49600,49600,49600,0
|
|
20230802,203900,47642871450,49600,49600,49600,49600,0
|
|
20230802,203800,47642871450,49600,49600,49600,49600,0
|
|
20230802,203700,47642871450,49600,49600,49600,49600,0
|
|
20230802,203600,47642871450,49600,49600,49600,49600,0
|
|
20230802,203500,47642871450,49600,49600,49600,49600,0
|
|
20230802,203400,47642871450,49600,49600,49600,49600,0
|
|
20230802,203300,47642871450,49600,49600,49600,49600,0
|
|
20230802,203200,47642871450,49600,49600,49600,49600,0
|
|
20230802,203100,47642871450,49600,49600,49600,49600,0
|
|
20230802,203000,47642871450,49600,49600,49600,49600,0
|
|
20230802,202900,47642871450,49600,49600,49600,49600,0
|
|
20230802,202800,47642871450,49600,49600,49600,49600,0
|
|
20230802,202700,47642871450,49600,49600,49600,49600,0
|
|
20230802,202600,47642871450,49600,49600,49600,49600,0
|
|
20230802,202500,47642871450,49600,49600,49600,49600,0
|
|
20230802,202400,47642871450,49600,49600,49600,49600,0
|
|
20230802,202300,47642871450,49600,49600,49600,49600,0
|
|
20230802,202200,47642871450,49600,49600,49600,49600,0
|
|
20230802,202100,47642871450,49600,49600,49600,49600,20632
|
|
20230802,202000,47642871450,49600,49600,49600,49600,0
|
|
20230802,201900,47642871450,49600,49600,49600,49600,0
|
|
20230802,201800,47642871450,49600,49600,49600,49600,0
|
|
20230802,201700,47642871450,49600,49600,49600,49600,0
|
|
20230802,201600,47642871450,49600,49600,49600,49600,0
|
|
20230802,201500,47642871450,49600,49600,49600,49600,0
|
|
20230802,201400,47642871450,49600,49600,49600,49600,0
|
|
20230802,201300,47642871450,49600,49600,49600,49600,0
|
|
20230802,201200,47642871450,49600,49600,49600,49600,0
|
|
20230802,201100,47642871450,49600,49600,49600,49600,0
|
|
20230802,201000,47642871450,49600,49600,49600,49600,0
|
|
20230802,200900,47642871450,49600,49600,49600,49600,0
|
|
20230802,200800,47642871450,49600,49600,49600,49600,0
|
|
20230802,200700,47642871450,49600,49600,49600,49600,0
|
|
20230802,200600,47642871450,49600,49600,49600,49600,0
|
|
20230802,200500,47642871450,49600,49600,49600,49600,0
|
|
20230802,200400,47642871450,49600,49600,49600,49600,0
|
|
20230802,200300,47642871450,49600,49600,49600,49600,0
|
|
20230802,200200,47642871450,49600,49600,49600,49600,0
|
|
20230802,200100,47642871450,49600,49600,49600,49600,0
|
|
20230802,200000,47642871450,49600,49600,49600,49600,0
|
|
20230802,195900,47642871450,49600,49600,49600,49600,0
|
|
20230802,195800,47642871450,49600,49600,49600,49600,0
|
|
20230802,195700,47642871450,49600,49600,49600,49600,0
|
|
20230802,195600,47642871450,49600,49600,49600,49600,0
|
|
20230802,195500,47642871450,49600,49600,49600,49600,0
|
|
20230802,195400,47642871450,49600,49600,49600,49600,0
|
|
20230802,195300,47642871450,49600,49600,49600,49600,0
|
|
20230802,195200,47642871450,49600,49600,49600,49600,0
|
|
20230802,195100,47642871450,49600,49600,49600,49600,20632
|
|
20230802,195000,47642871450,49600,49600,49600,49600,0
|
|
20230802,194900,47642871450,49600,49600,49600,49600,0
|
|
20230802,194800,47642871450,49600,49600,49600,49600,0
|
|
20230802,194700,47642871450,49600,49600,49600,49600,0
|
|
20230802,194600,47642871450,49600,49600,49600,49600,0
|
|
20230802,194500,47642871450,49600,49600,49600,49600,0
|
|
20230802,194400,47642871450,49600,49600,49600,49600,0
|
|
20230802,194300,47642871450,49600,49600,49600,49600,0
|
|
20230802,194200,47642871450,49600,49600,49600,49600,0
|
|
20230802,194100,47642871450,49600,49600,49600,49600,0
|
|
20230802,194000,47642871450,49600,49600,49600,49600,0
|
|
20230802,193900,47642871450,49600,49600,49600,49600,0
|
|
20230802,193800,47642871450,49600,49600,49600,49600,0
|
|
20230802,193700,47642871450,49600,49600,49600,49600,0
|
|
20230802,193600,47642871450,49600,49600,49600,49600,0
|
|
20230802,193500,47642871450,49600,49600,49600,49600,0
|
|
20230802,193400,47642871450,49600,49600,49600,49600,0
|
|
20230802,193300,47642871450,49600,49600,49600,49600,0
|
|
20230802,193200,47642871450,49600,49600,49600,49600,0
|
|
20230802,193100,47642871450,49600,49600,49600,49600,0
|
|
20230802,193000,47642871450,49600,49600,49600,49600,0
|
|
20230802,192900,47642871450,49600,49600,49600,49600,0
|
|
20230802,192800,47642871450,49600,49600,49600,49600,0
|
|
20230802,192700,47642871450,49600,49600,49600,49600,0
|
|
20230802,192600,47642871450,49600,49600,49600,49600,0
|
|
20230802,192500,47642871450,49600,49600,49600,49600,0
|
|
20230802,192400,47642871450,49600,49600,49600,49600,0
|
|
20230802,192300,47642871450,49600,49600,49600,49600,0
|
|
20230802,192200,47642871450,49600,49600,49600,49600,0
|
|
20230802,192100,47642871450,49600,49600,49600,49600,20632
|
|
20230802,192000,47642871450,49600,49600,49600,49600,0
|
|
20230802,191900,47642871450,49600,49600,49600,49600,0
|
|
20230802,191800,47642871450,49600,49600,49600,49600,0
|
|
20230802,191700,47642871450,49600,49600,49600,49600,0
|
|
20230802,191600,47642871450,49600,49600,49600,49600,0
|
|
20230802,191500,47642871450,49600,49600,49600,49600,0
|
|
20230802,191400,47642871450,49600,49600,49600,49600,0
|
|
20230802,191300,47642871450,49600,49600,49600,49600,0
|
|
20230802,191200,47642871450,49600,49600,49600,49600,0
|
|
20230802,191100,47642871450,49600,49600,49600,49600,0
|
|
20230802,191000,47642871450,49600,49600,49600,49600,0
|
|
20230802,190900,47642871450,49600,49600,49600,49600,0
|
|
20230802,190800,47642871450,49600,49600,49600,49600,0
|
|
20230802,190700,47642871450,49600,49600,49600,49600,0
|
|
20230802,190600,47642871450,49600,49600,49600,49600,0
|
|
20230802,190500,47642871450,49600,49600,49600,49600,0
|
|
20230802,190400,47642871450,49600,49600,49600,49600,0
|
|
20230802,190300,47642871450,49600,49600,49600,49600,0
|
|
20230802,190200,47642871450,49600,49600,49600,49600,0
|
|
20230802,190100,47642871450,49600,49600,49600,49600,0
|
|
20230802,190000,47642871450,49600,49600,49600,49600,0
|
|
20230802,185900,47642871450,49600,49600,49600,49600,0
|
|
20230802,185800,47642871450,49600,49600,49600,49600,0
|
|
20230802,185700,47642871450,49600,49600,49600,49600,0
|
|
20230802,185600,47642871450,49600,49600,49600,49600,0
|
|
20230802,185500,47642871450,49600,49600,49600,49600,0
|
|
20230802,185400,47642871450,49600,49600,49600,49600,0
|
|
20230802,185300,47642871450,49600,49600,49600,49600,0
|
|
20230802,185200,47642871450,49600,49600,49600,49600,0
|
|
20230802,185100,47642871450,49600,49600,49600,49600,20632
|
|
20230802,185000,47642871450,49600,49600,49600,49600,0
|
|
20230802,184900,47642871450,49600,49600,49600,49600,0
|
|
20230802,184800,47642871450,49600,49600,49600,49600,0
|
|
20230802,184700,47642871450,49600,49600,49600,49600,0
|
|
20230802,184600,47642871450,49600,49600,49600,49600,0
|
|
20230802,184500,47642871450,49600,49600,49600,49600,0
|
|
20230802,184400,47642871450,49600,49600,49600,49600,0
|
|
20230802,184300,47642871450,49600,49600,49600,49600,0
|
|
20230802,184200,47642871450,49600,49600,49600,49600,0
|
|
20230802,184100,47642871450,49600,49600,49600,49600,0
|
|
20230802,184000,47642871450,49600,49600,49600,49600,0
|
|
20230802,183900,47642871450,49600,49600,49600,49600,0
|
|
20230802,183800,47642871450,49600,49600,49600,49600,0
|
|
20230802,183700,47642871450,49600,49600,49600,49600,0
|
|
20230802,183600,47642871450,49600,49600,49600,49600,0
|
|
20230802,183500,47642871450,49600,49600,49600,49600,0
|
|
20230802,183400,47642871450,49600,49600,49600,49600,0
|
|
20230802,183300,47642871450,49600,49600,49600,49600,0
|
|
20230802,183200,47642871450,49600,49600,49600,49600,0
|
|
20230802,183100,47642871450,49600,49600,49600,49600,0
|
|
20230802,183000,47642871450,49600,49600,49600,49600,0
|
|
20230802,182900,47642871450,49600,49600,49600,49600,0
|
|
20230802,182800,47642871450,49600,49600,49600,49600,0
|
|
20230802,182700,47642871450,49600,49600,49600,49600,0
|
|
20230802,182600,47642871450,49600,49600,49600,49600,0
|
|
20230802,182500,47642871450,49600,49600,49600,49600,0
|
|
20230802,182400,47642871450,49600,49600,49600,49600,0
|
|
20230802,182300,47642871450,49600,49600,49600,49600,0
|
|
20230802,182200,47642871450,49600,49600,49600,49600,0
|
|
20230802,182100,47642871450,49600,49600,49600,49600,20632
|
|
20230802,182000,47642871450,49600,49600,49600,49600,0
|
|
20230802,181900,47642871450,49600,49600,49600,49600,0
|
|
20230802,181800,47642871450,49600,49600,49600,49600,0
|
|
20230802,181700,47642871450,49600,49600,49600,49600,0
|
|
20230802,181600,47642871450,49600,49600,49600,49600,0
|
|
20230802,181500,47642871450,49600,49600,49600,49600,0
|
|
20230802,181400,47642871450,49600,49600,49600,49600,0
|
|
20230802,181300,47642871450,49600,49600,49600,49600,0
|
|
20230802,181200,47642871450,49600,49600,49600,49600,0
|
|
20230802,181100,47642871450,49600,49600,49600,49600,0
|
|
20230802,181000,47642871450,49600,49600,49600,49600,0
|
|
20230802,180900,47642871450,49600,49600,49600,49600,0
|
|
20230802,180800,47642871450,49600,49600,49600,49600,0
|
|
20230802,180700,47642871450,49600,49600,49600,49600,0
|
|
20230802,180600,47642871450,49600,49600,49600,49600,0
|
|
20230802,180500,47642871450,49600,49600,49600,49600,0
|
|
20230802,180400,47642871450,49600,49600,49600,49600,0
|
|
20230802,180300,47642871450,49600,49600,49600,49600,0
|
|
20230802,180200,47642871450,49600,49600,49600,49600,0
|
|
20230802,180100,47642871450,49600,49600,49600,49600,0
|
|
20230802,180000,47642871450,49600,49600,49600,49600,0
|
|
20230802,175900,47642871450,49600,49600,49600,49600,0
|
|
20230802,175800,47642871450,49600,49600,49600,49600,0
|
|
20230802,175700,47642871450,49600,49600,49600,49600,0
|
|
20230802,175600,47642871450,49600,49600,49600,49600,0
|
|
20230802,175500,47642871450,49600,49600,49600,49600,0
|
|
20230802,175400,47642871450,49600,49600,49600,49600,0
|
|
20230802,175300,47642871450,49600,49600,49600,49600,0
|
|
20230802,175200,47642871450,49600,49600,49600,49600,0
|
|
20230802,175100,47642871450,49600,49600,49600,49600,20632
|
|
20230802,175000,47642871450,49600,49600,49600,49600,0
|
|
20230802,174900,47642871450,49600,49600,49600,49600,0
|
|
20230802,174800,47642871450,49600,49600,49600,49600,0
|
|
20230802,174700,47642871450,49600,49600,49600,49600,0
|
|
20230802,174600,47642871450,49600,49600,49600,49600,0
|
|
20230802,174500,47642871450,49600,49600,49600,49600,0
|
|
20230802,174400,47642871450,49600,49600,49600,49600,0
|
|
20230802,174300,47642871450,49600,49600,49600,49600,0
|
|
20230802,174200,47642871450,49600,49600,49600,49600,0
|
|
20230802,174100,47642871450,49600,49600,49600,49600,0
|
|
20230802,174000,47642871450,49600,49600,49600,49600,0
|
|
20230802,173900,47642871450,49600,49600,49600,49600,0
|
|
20230802,173800,47642871450,49600,49600,49600,49600,0
|
|
20230802,173700,47642871450,49600,49600,49600,49600,0
|
|
20230802,173600,47642871450,49600,49600,49600,49600,0
|
|
20230802,173500,47642871450,49600,49600,49600,49600,0
|
|
20230802,173400,47642871450,49600,49600,49600,49600,0
|
|
20230802,173300,47642871450,49600,49600,49600,49600,0
|
|
20230802,173200,47642871450,49600,49600,49600,49600,0
|
|
20230802,173100,47642871450,49600,49600,49600,49600,0
|
|
20230802,173000,47642871450,49600,49600,49600,49600,0
|
|
20230802,172900,47642871450,49600,49600,49600,49600,0
|
|
20230802,172800,47642871450,49600,49600,49600,49600,0
|
|
20230802,172700,47642871450,49600,49600,49600,49600,0
|
|
20230802,172600,47642871450,49600,49600,49600,49600,0
|
|
20230802,172500,47642871450,49600,49600,49600,49600,0
|
|
20230802,172400,47642871450,49600,49600,49600,49600,0
|
|
20230802,172300,47642871450,49600,49600,49600,49600,0
|
|
20230802,172200,47642871450,49600,49600,49600,49600,0
|
|
20230802,172100,47642871450,49600,49600,49600,49600,20632
|
|
20230802,172000,47642871450,49600,49600,49600,49600,0
|
|
20230802,171900,47642871450,49600,49600,49600,49600,0
|
|
20230802,171800,47642871450,49600,49600,49600,49600,0
|
|
20230802,171700,47642871450,49600,49600,49600,49600,0
|
|
20230802,171600,47642871450,49600,49600,49600,49600,0
|
|
20230802,171500,47642871450,49600,49600,49600,49600,0
|
|
20230802,171400,47642871450,49600,49600,49600,49600,0
|
|
20230802,171300,47642871450,49600,49600,49600,49600,0
|
|
20230802,171200,47642871450,49600,49600,49600,49600,0
|
|
20230802,171100,47642871450,49600,49600,49600,49600,0
|
|
20230802,171000,47642871450,49600,49600,49600,49600,0
|
|
20230802,170900,47642871450,49600,49600,49600,49600,0
|
|
20230802,170800,47642871450,49600,49600,49600,49600,0
|
|
20230802,170700,47642871450,49600,49600,49600,49600,0
|
|
20230802,170600,47642871450,49600,49600,49600,49600,0
|
|
20230802,170500,47642871450,49600,49600,49600,49600,0
|
|
20230802,170400,47642871450,49600,49600,49600,49600,0
|
|
20230802,170300,47642871450,49600,49600,49600,49600,0
|
|
20230802,170200,47642871450,49600,49600,49600,49600,0
|
|
20230802,170100,47642871450,49600,49600,49600,49600,0
|
|
20230802,170000,47642871450,49600,49600,49600,49600,0
|
|
20230802,165900,47642871450,49600,49600,49600,49600,0
|
|
20230802,165800,47642871450,49600,49600,49600,49600,0
|
|
20230802,165700,47642871450,49600,49600,49600,49600,0
|
|
20230802,165600,47642871450,49600,49600,49600,49600,0
|
|
20230802,165500,47642871450,49600,49600,49600,49600,0
|
|
20230802,165400,47642871450,49600,49600,49600,49600,0
|
|
20230802,165300,47642871450,49600,49600,49600,49600,0
|
|
20230802,165200,47642871450,49600,49600,49600,49600,0
|
|
20230802,165100,47642871450,49600,49600,49600,49600,20632
|
|
20230802,165000,47642871450,49600,49600,49600,49600,0
|
|
20230802,164900,47642871450,49600,49600,49600,49600,0
|
|
20230802,164800,47642871450,49600,49600,49600,49600,0
|
|
20230802,164700,47642871450,49600,49600,49600,49600,0
|
|
20230802,164600,47642871450,49600,49600,49600,49600,0
|
|
20230802,164500,47642871450,49600,49600,49600,49600,0
|
|
20230802,164400,47642871450,49600,49600,49600,49600,0
|
|
20230802,164300,47642871450,49600,49600,49600,49600,0
|
|
20230802,164200,47642871450,49600,49600,49600,49600,0
|
|
20230802,164100,47642871450,49600,49600,49600,49600,0
|
|
20230802,164000,47642871450,49600,49600,49600,49600,0
|
|
20230802,163900,47642871450,49600,49600,49600,49600,0
|
|
20230802,163800,47642871450,49600,49600,49600,49600,0
|
|
20230802,163700,47642871450,49600,49600,49600,49600,0
|
|
20230802,163600,47642871450,49600,49600,49600,49600,0
|
|
20230802,163500,47642871450,49600,49600,49600,49600,0
|
|
20230802,163400,47642871450,49600,49600,49600,49600,0
|
|
20230802,163300,47642871450,49600,49600,49600,49600,0
|
|
20230802,163200,47642871450,49600,49600,49600,49600,0
|
|
20230802,163100,47642871450,49600,49600,49600,49600,0
|
|
20230802,163000,47642871450,49600,49600,49600,49600,0
|
|
20230802,162900,47642871450,49600,49600,49600,49600,0
|
|
20230802,162800,47642871450,49600,49600,49600,49600,0
|
|
20230802,162700,47642871450,49600,49600,49600,49600,0
|
|
20230802,162600,47642871450,49600,49600,49600,49600,0
|
|
20230802,162500,47642871450,49600,49600,49600,49600,0
|
|
20230802,162400,47642871450,49600,49600,49600,49600,0
|
|
20230802,162300,47642871450,49600,49600,49600,49600,0
|
|
20230802,162200,47642871450,49600,49600,49600,49600,0
|
|
20230802,162100,47642871450,49600,49600,49600,49600,20632
|
|
20230802,162000,47642871450,49600,49600,49600,49600,0
|
|
20230802,161900,47642871450,49600,49600,49600,49600,0
|
|
20230802,161800,47642871450,49600,49600,49600,49600,0
|
|
20230802,161700,47642871450,49600,49600,49600,49600,0
|
|
20230802,161600,47642871450,49600,49600,49600,49600,0
|
|
20230802,161500,47642871450,49600,49600,49600,49600,0
|
|
20230802,161400,47642871450,49600,49600,49600,49600,0
|
|
20230802,161300,47642871450,49600,49600,49600,49600,0
|
|
20230802,161200,47642871450,49600,49600,49600,49600,0
|
|
20230802,161100,47642871450,49600,49600,49600,49600,0
|
|
20230802,161000,47642871450,49600,49600,49600,49600,0
|
|
20230802,160900,47642871450,49600,49600,49600,49600,0
|
|
20230802,160800,47642871450,49600,49600,49600,49600,0
|
|
20230802,160700,47642871450,49600,49600,49600,49600,0
|
|
20230802,160600,47642871450,49600,49600,49600,49600,0
|
|
20230802,160500,47642871450,49600,49600,49600,49600,0
|
|
20230802,160400,47642871450,49600,49600,49600,49600,0
|
|
20230802,160300,47642871450,49600,49600,49600,49600,0
|
|
20230802,160200,47642871450,49600,49600,49600,49600,0
|
|
20230802,160100,47642871450,49600,49600,49600,49600,0
|
|
20230802,160000,47642871450,49600,49600,49600,49600,0
|
|
20230802,155900,47642871450,49600,49600,49600,49600,0
|
|
20230802,155800,47642871450,49600,49600,49600,49600,0
|
|
20230802,155700,47642871450,49600,49600,49600,49600,0
|
|
20230802,155600,47642871450,49600,49600,49600,49600,0
|
|
20230802,155500,47642871450,49600,49600,49600,49600,0
|
|
20230802,155400,47642871450,49600,49600,49600,49600,0
|
|
20230802,155300,47642871450,49600,49600,49600,49600,0
|
|
20230802,155200,47642871450,49600,49600,49600,49600,0
|
|
20230802,155100,47642871450,49600,49600,49600,49600,20632
|
|
20230802,155000,47642871450,49600,49600,49600,49600,0
|
|
20230802,154900,47642871450,49600,49600,49600,49600,0
|
|
20230802,154800,47642871450,49600,49600,49600,49600,0
|
|
20230802,154700,47642871450,49600,49600,49600,49600,0
|
|
20230802,154600,47642871450,49600,49600,49600,49600,0
|
|
20230802,154500,47642871450,49600,49600,49600,49600,0
|
|
20230802,154400,47642871450,49600,49600,49600,49600,0
|
|
20230802,154300,47642871450,49600,49600,49600,49600,0
|
|
20230802,154200,47642871450,49600,49600,49600,49600,0
|
|
20230802,154100,47642871450,49600,49600,49600,49600,0
|
|
20230802,154000,47642871450,49600,49600,49600,49600,0
|
|
20230802,153900,47642871450,49600,49600,49600,49600,0
|
|
20230802,153800,47642871450,49600,49600,49600,49600,0
|
|
20230802,153700,47642871450,49600,49600,49600,49600,0
|
|
20230802,153600,47642871450,49600,49600,49600,49600,0
|
|
20230802,153500,47642871450,49600,49600,49600,49600,0
|
|
20230802,153400,47642871450,49600,49600,49600,49600,0
|
|
20230802,153300,47642871450,49600,49600,49600,49600,0
|
|
20230802,153200,47642871450,49600,49600,49600,49600,0
|
|
20230802,153100,47642871450,49600,49600,49600,49600,0
|
|
20230802,153000,47642871450,49600,49600,49600,49600,20632
|
|
20230802,152900,46619524250,49650,49650,49650,49650,0
|
|
20230802,152800,46619524250,49650,49650,49650,49650,0
|
|
20230802,152700,46619524250,49650,49650,49650,49650,0
|
|
20230802,152600,46619524250,49650,49650,49650,49650,0
|
|
20230802,152500,46619524250,49650,49650,49650,49650,0
|
|
20230802,152400,46619524250,49650,49650,49650,49650,0
|
|
20230802,152300,46619524250,49650,49650,49650,49650,0
|
|
20230802,152200,46619524250,49650,49650,49650,49650,0
|
|
20230802,152100,46619524250,49650,49650,49650,49650,0
|
|
20230802,152000,46619524250,49650,49650,49650,49650,0
|
|
20230802,151900,46619524250,49650,49650,49700,49650,1993
|
|
20230802,151800,46520564350,49700,49700,49750,49650,1883
|
|
20230802,151700,46426969500,49700,49650,49700,49650,702
|
|
20230802,151600,46392107750,49650,49650,49750,49650,4784
|
|
20230802,151500,46154352250,49650,49650,49700,49600,1745
|
|
20230802,151400,46067711250,49600,49600,49650,49600,521
|
|
20230802,151300,46041867950,49600,49600,49650,49550,2866
|
|
20230802,151200,45899718550,49600,49550,49600,49550,605
|
|
20230802,151100,45869715300,49550,49600,49600,49550,720
|
|
20230802,151000,45834005050,49600,49600,49600,49550,1483
|
|
20230802,150900,45760450550,49600,49650,49650,49550,1224
|
|
20230802,150800,45699738950,49650,49600,49650,49600,1239
|
|
20230802,150700,45638275950,49650,49700,49700,49600,6629
|
|
20230802,150600,45309346750,49700,49650,49700,49650,411
|
|
20230802,150500,45288924100,49650,49700,49750,49650,2552
|
|
20230802,150400,45162091050,49750,49750,49750,49700,291
|
|
20230802,150300,45147621950,49750,49750,49750,49700,259
|
|
20230802,150200,45134741250,49700,49750,49800,49700,797
|
|
20230802,150100,45095097750,49750,49750,49800,49750,1406
|
|
20230802,150000,45025148850,49750,49750,49800,49750,102
|
|
20230802,145900,45020073550,49800,49800,49800,49750,979
|
|
20230802,145800,44971339850,49750,49700,49800,49700,343
|
|
20230802,145700,44954261800,49800,49750,49800,49700,1301
|
|
20230802,145600,44889526050,49750,49700,49750,49650,581
|
|
20230802,145500,44860644750,49700,49600,49700,49600,4550
|
|
20230802,145400,44634676600,49600,49650,49650,49600,420
|
|
20230802,145300,44613825450,49600,49600,49650,49600,786
|
|
20230802,145200,44574829800,49600,49600,49650,49600,309
|
|
20230802,145100,44559491800,49600,49600,49650,49550,5684
|
|
20230802,145000,44277526650,49600,49600,49650,49600,709
|
|
20230802,144900,44242341250,49600,49600,49650,49600,997
|
|
20230802,144800,44192845300,49600,49650,49650,49600,109
|
|
20230802,144700,44187434950,49600,49600,49650,49600,686
|
|
20230802,144600,44153379550,49600,49600,49650,49600,1114
|
|
20230802,144500,44098110200,49600,49600,49650,49600,1165
|
|
20230802,144400,44040299300,49600,49700,49750,49600,4849
|
|
20230802,144300,43799431600,49700,49700,49750,49700,2124
|
|
20230802,144200,43693856950,49700,49750,49750,49700,156
|
|
20230802,144100,43686100900,49750,49750,49750,49700,1295
|
|
20230802,144000,43621726900,49750,49750,49750,49700,417
|
|
20230802,143900,43600982200,49750,49700,49750,49700,594
|
|
20230802,143800,43571435300,49700,49750,49750,49700,152
|
|
20230802,143700,43563874350,49750,49750,49750,49700,252
|
|
20230802,143600,43551337550,49750,49700,49750,49700,373
|
|
20230802,143500,43532783850,49750,49750,49750,49700,1166
|
|
20230802,143400,43474781200,49750,49750,49800,49700,2578
|
|
20230802,143300,43346527100,49750,49850,49850,49750,2512
|
|
20230802,143200,43221433400,49850,49800,49850,49800,451
|
|
20230802,143100,43198953100,49800,49800,49850,49800,244
|
|
20230802,143000,43186793150,49850,49800,49850,49800,665
|
|
20230802,142900,43153674700,49800,49800,49800,49750,3901
|
|
20230802,142800,42959405150,49800,49800,49800,49750,680
|
|
20230802,142700,42925543400,49800,49800,49800,49750,1122
|
|
20230802,142600,42869684350,49750,49800,49800,49750,1812
|
|
20230802,142500,42779448600,49800,49800,49800,49750,879
|
|
20230802,142400,42735683750,49800,49800,49800,49750,766
|
|
20230802,142300,42697537000,49800,49800,49800,49800,56
|
|
20230802,142200,42694748200,49800,49750,49800,49750,2344
|
|
20230802,142100,42578042000,49750,49750,49800,49750,32
|
|
20230802,142000,42576449900,49750,49800,49800,49750,726
|
|
20230802,141900,42540309750,49750,49800,49800,49750,1411
|
|
20230802,141800,42470068100,49800,49750,49800,49750,765
|
|
20230802,141700,42431971450,49750,49800,49800,49750,1106
|
|
20230802,141600,42376893750,49800,49800,49800,49750,535
|
|
20230802,141500,42350250900,49800,49800,49800,49750,1226
|
|
20230802,141400,42289211300,49800,49800,49800,49750,941
|
|
20230802,141300,42242351500,49800,49800,49800,49750,1033
|
|
20230802,141200,42190920150,49800,49800,49800,49750,1700
|
|
20230802,141100,42106263800,49750,49750,49800,49750,422
|
|
20230802,141000,42085267800,49750,49750,49800,49750,256
|
|
20230802,140900,42072531400,49750,49800,49800,49750,351
|
|
20230802,140800,42055053500,49800,49800,49800,49750,618
|
|
20230802,140700,42024287800,49800,49800,49800,49750,169
|
|
20230802,140600,42015874300,49750,49750,49800,49750,506
|
|
20230802,140500,41990685400,49750,49850,49850,49750,972
|
|
20230802,140400,41942264750,49850,49850,49850,49800,810
|
|
20230802,140300,41901918800,49800,49800,49850,49800,771
|
|
20230802,140200,41863496300,49800,49750,49850,49750,3786
|
|
20230802,140100,41674944100,49750,49750,49800,49750,1066
|
|
20230802,140000,41621901350,49750,49750,49800,49750,2183
|
|
20230802,135900,41513293450,49750,49800,49800,49750,1122
|
|
20230802,135800,41457465850,49750,49800,49800,49750,1719
|
|
20230802,135700,41371877200,49800,49800,49850,49750,1756
|
|
20230802,135600,41284429550,49850,49800,49850,49800,583
|
|
20230802,135500,41255379900,49850,49800,49850,49750,1739
|
|
20230802,135400,41168799400,49800,49700,49800,49700,2814
|
|
20230802,135300,41028802750,49700,49600,49750,49600,3695
|
|
20230802,135200,40845346600,49550,49500,49600,49500,5418
|
|
20230802,135100,40576890250,49500,49500,49550,49500,1661
|
|
20230802,135000,40494643300,49500,49500,49550,49500,167
|
|
20230802,134900,40486369650,49550,49550,49600,49500,2389
|
|
20230802,134800,40368003900,49550,49550,49600,49550,568
|
|
20230802,134700,40339847750,49600,49600,49600,49550,275
|
|
20230802,134600,40326207850,49550,49550,49600,49550,1861
|
|
20230802,134500,40233976550,49600,49600,49600,49550,1407
|
|
20230802,134400,40164189700,49550,49550,49600,49500,2146
|
|
20230802,134300,40057807800,49550,49600,49600,49500,6512
|
|
20230802,134200,39735181350,49600,49700,49700,49600,12912
|
|
20230802,134100,39094337750,49700,49700,49750,49650,5018
|
|
20230802,134000,38844965500,49750,49750,49750,49700,1774
|
|
20230802,133900,38756741450,49700,49700,49750,49700,198
|
|
20230802,133800,38746898900,49700,49750,49750,49700,903
|
|
20230802,133700,38702005000,49750,49700,49750,49700,2683
|
|
20230802,133600,38568641000,49700,49700,49700,49650,2403
|
|
20230802,133500,38449239750,49650,49700,49700,49650,617
|
|
20230802,133400,38418593550,49700,49700,49700,49650,2243
|
|
20230802,133300,38307136400,49700,49750,49750,49700,1798
|
|
20230802,133200,38217766000,49750,49700,49750,49700,4615
|
|
20230802,133100,37988216000,49700,49700,49750,49650,1502
|
|
20230802,133000,37913565600,49700,49650,49700,49650,2479
|
|
20230802,132900,37790361450,49650,49700,49750,49650,3017
|
|
20230802,132800,37640425300,49700,49700,49750,49700,295
|
|
20230802,132700,37625761300,49700,49750,49750,49700,2155
|
|
20230802,132600,37518618150,49750,49700,49750,49650,2610
|
|
20230802,132500,37388890150,49700,49700,49700,49600,6030
|
|
20230802,132400,37089479500,49650,49750,49750,49650,5962
|
|
20230802,132300,36793191050,49750,49750,49750,49700,2147
|
|
20230802,132200,36686432750,49750,49800,49800,49700,4332
|
|
20230802,132100,36470900000,49800,49750,49800,49750,702
|
|
20230802,132000,36435965850,49800,49800,49800,49750,1281
|
|
20230802,131900,36372219500,49800,49750,49800,49750,3260
|
|
20230802,131800,36210015700,49750,49800,49850,49750,3179
|
|
20230802,131700,36051746100,49800,49850,49850,49800,3918
|
|
20230802,131600,35856614400,49850,49850,49900,49800,1768
|
|
20230802,131500,35768470700,49850,49850,49850,49800,4872
|
|
20230802,131400,35525624150,49850,49900,49900,49800,2593
|
|
20230802,131300,35396414700,49850,49900,49900,49850,5453
|
|
20230802,131200,35124537850,49850,49900,49950,49850,3580
|
|
20230802,131100,34945893550,49900,49900,49950,49850,2487
|
|
20230802,131000,34821786500,49900,49900,49950,49900,353
|
|
20230802,130900,34804171000,49900,49900,49950,49900,3977
|
|
20230802,130800,34605698600,49900,49950,49950,49850,7493
|
|
20230802,130700,34231763750,49900,49950,49950,49900,455
|
|
20230802,130600,34209043000,49900,49900,49950,49900,3332
|
|
20230802,130500,34042766800,49950,50100,50100,49900,17256
|
|
20230802,130400,33180469800,50000,50000,50100,50000,4149
|
|
20230802,130300,32972989900,50000,50100,50100,50000,1984
|
|
20230802,130200,32873746000,50100,50100,50100,50000,429
|
|
20230802,130100,32852259200,50100,50100,50100,50000,1251
|
|
20230802,130000,32789623400,50100,50100,50100,50000,791
|
|
20230802,125900,32750011600,50100,50000,50100,50000,2756
|
|
20230802,125800,32612138800,50100,50000,50100,50000,1152
|
|
20230802,125700,32554494200,50100,50100,50100,50000,278
|
|
20230802,125600,32540571500,50000,50100,50100,50000,833
|
|
20230802,125500,32498846000,50100,50100,50100,50000,2002
|
|
20230802,125400,32398546100,50100,50100,50100,50000,2845
|
|
20230802,125300,32256015500,50200,50100,50200,50000,5883
|
|
20230802,125200,31961278600,50100,50100,50100,50000,1488
|
|
20230802,125100,31886757000,50000,50100,50200,50000,10512
|
|
20230802,125000,31360099800,50100,50200,50200,50100,260
|
|
20230802,124900,31347071400,50200,50200,50200,50100,107
|
|
20230802,124800,31341706700,50200,50200,50200,50100,778
|
|
20230802,124700,31302663200,50100,50300,50300,50100,8402
|
|
20230802,124600,30880858500,50200,50200,50300,50200,529
|
|
20230802,124500,30854279800,50300,50300,50300,50200,762
|
|
20230802,124400,30815955900,50200,50300,50400,50200,2086
|
|
20230802,124300,30711026700,50300,50400,50400,50300,600
|
|
20230802,124200,30680838300,50400,50400,50400,50300,273
|
|
20230802,124100,30667097900,50400,50400,50400,50400,559
|
|
20230802,124000,30638924300,50400,50400,50400,50300,3518
|
|
20230802,123900,30461948300,50400,50400,50400,50300,177
|
|
20230802,123800,30453029600,50300,50400,50400,50300,259
|
|
20230802,123700,30439977000,50300,50400,50400,50300,284
|
|
20230802,123600,30425680900,50400,50400,50400,50300,266
|
|
20230802,123500,30412276900,50400,50400,50400,50300,317
|
|
20230802,123400,30396300500,50400,50300,50400,50300,90
|
|
20230802,123300,30391767400,50300,50300,50400,50300,1087
|
|
20230802,123200,30337029800,50300,50400,50400,50300,403
|
|
20230802,123100,30316720500,50500,50400,50500,50400,275
|
|
20230802,123000,30302837800,50400,50300,50500,50300,4441
|
|
20230802,122900,30078955500,50300,50400,50400,50300,9196
|
|
20230802,122800,29616336700,50400,50500,50500,50400,3481
|
|
20230802,122700,29440870300,50500,50500,50500,50400,2099
|
|
20230802,122600,29335060800,50500,50500,50500,50500,165
|
|
20230802,122500,29326728300,50400,50400,50500,50400,1033
|
|
20230802,122400,29274641300,50500,50400,50500,50400,705
|
|
20230802,122300,29239053000,50500,50500,50500,50400,35
|
|
20230802,122200,29237288500,50500,50500,50500,50400,111
|
|
20230802,122100,29231685000,50500,50400,50500,50400,405
|
|
20230802,122000,29211235000,50500,50400,50500,50400,102
|
|
20230802,121900,29206088800,50400,50500,50500,50400,683
|
|
20230802,121800,29171606300,50500,50500,50500,50400,389
|
|
20230802,121700,29151961900,50400,50500,50500,50400,525
|
|
20230802,121600,29125471700,50500,50600,50600,50400,324
|
|
20230802,121500,29109118500,50600,50500,50700,50500,8631
|
|
20230802,121400,28673119500,50500,50400,50500,50400,2451
|
|
20230802,121300,28549347600,50400,50500,50500,50400,644
|
|
20230802,121200,28516886500,50500,50500,50500,50400,358
|
|
20230802,121100,28498841500,50500,50500,50500,50400,442
|
|
20230802,121000,28476524500,50500,50400,50500,50400,541
|
|
20230802,120900,28449219900,50400,50400,50400,50400,107
|
|
20230802,120800,28443827100,50500,50400,50500,50400,397
|
|
20230802,120700,28423817700,50400,50500,50500,50400,780
|
|
20230802,120600,28384456400,50400,50400,50500,50400,457
|
|
20230802,120500,28361420300,50400,50400,50500,50400,473
|
|
20230802,120400,28337568400,50400,50400,50500,50400,694
|
|
20230802,120300,28302578900,50400,50400,50500,50400,409
|
|
20230802,120200,28281945800,50500,50500,50500,50400,233
|
|
20230802,120100,28270200000,50500,50400,50500,50400,179
|
|
20230802,120000,28261172300,50500,50400,50500,50400,807
|
|
20230802,115900,28220468300,50400,50400,50500,50400,165
|
|
20230802,115800,28212138100,50500,50500,50500,50400,116
|
|
20230802,115700,28206282500,50500,50400,50500,50400,564
|
|
20230802,115600,28177804400,50500,50500,50500,50400,312
|
|
20230802,115500,28162052900,50500,50400,50500,50400,247
|
|
20230802,115400,28149594700,50400,50500,50500,50400,253
|
|
20230802,115300,28136826300,50400,50400,50500,50400,306
|
|
20230802,115200,28121375900,50500,50500,50500,50400,63
|
|
20230802,115100,28118199300,50500,50500,50500,50400,1147
|
|
20230802,115000,28060277300,50400,50500,50500,50400,2322
|
|
20230802,114900,27943247400,50500,50500,50500,50400,1436
|
|
20230802,114800,27870853200,50500,50500,50600,50400,1087
|
|
20230802,114700,27815958000,50600,50500,50600,50500,49
|
|
20230802,114600,27813482100,50500,50500,50600,50500,517
|
|
20230802,114500,27787346100,50500,50500,50600,50500,1362
|
|
20230802,114400,27718564800,50600,50600,50600,50500,647
|
|
20230802,114300,27685886200,50600,50500,50600,50400,4061
|
|
20230802,114200,27480707500,50500,50500,50500,50400,1493
|
|
20230802,114100,27405313400,50500,50500,50500,50400,363
|
|
20230802,114000,27386988500,50500,50500,50500,50400,166
|
|
20230802,113900,27378608200,50400,50400,50500,50400,346
|
|
20230802,113800,27361136100,50400,50500,50500,50400,203
|
|
20230802,113700,27350893900,50400,50500,50500,50400,2409
|
|
20230802,113600,27229241100,50500,50500,50600,50500,2482
|
|
20230802,113500,27103899000,50600,50600,50600,50500,145
|
|
20230802,113400,27096572100,50600,50500,50600,50500,1666
|
|
20230802,113300,27012427000,50400,50400,50400,50300,1509
|
|
20230802,113200,26936378200,50400,50400,50400,50300,4459
|
|
20230802,113100,26711950900,50300,50300,50400,50300,902
|
|
20230802,113000,26666499500,50400,50300,50400,50300,2792
|
|
20230802,112900,26526019800,50300,50300,50300,50200,553
|
|
20230802,112800,26498222300,50200,50200,50300,50200,1735
|
|
20230802,112700,26410974100,50200,50200,50400,50200,2910
|
|
20230802,112600,26264604300,50200,50300,50400,50200,4754
|
|
20230802,112500,26025472100,50400,50400,50400,50300,969
|
|
20230802,112400,25976676600,50400,50400,50400,50300,3110
|
|
20230802,112300,25820155700,50500,50500,50500,50300,3455
|
|
20230802,112200,25645991600,50500,50600,50600,50400,2130
|
|
20230802,112100,25538369900,50600,50600,50600,50500,149
|
|
20230802,112000,25530842500,50500,50500,50600,50500,1117
|
|
20230802,111900,25474345100,50500,50500,50500,50400,3195
|
|
20230802,111800,25313029100,50500,50400,50500,50400,514
|
|
20230802,111700,25287099400,50400,50400,50500,50400,896
|
|
20230802,111600,25241934100,50500,50500,50500,50400,2985
|
|
20230802,111500,25091472600,50500,50500,50500,50400,1364
|
|
20230802,111400,25022600100,50500,50500,50500,50400,3773
|
|
20230802,111300,24832068600,50500,50600,50600,50500,210
|
|
20230802,111200,24821463000,50500,50500,50600,50500,550
|
|
20230802,111100,24793686500,50600,50500,50600,50500,345
|
|
20230802,111000,24776237000,50500,50500,50600,50500,364
|
|
20230802,110900,24757852500,50500,50500,50600,50500,5052
|
|
20230802,110800,24502691400,50600,50500,50600,50500,660
|
|
20230802,110700,24469298600,50600,50500,50600,50500,361
|
|
20230802,110600,24451046800,50500,50500,50600,50500,436
|
|
20230802,110500,24429007100,50500,50600,50600,50500,680
|
|
20230802,110400,24394605900,50600,50500,50600,50500,1539
|
|
20230802,110300,24316813900,50500,50500,50600,50500,1144
|
|
20230802,110200,24259013300,50500,50600,50600,50500,1900
|
|
20230802,110100,24162918000,50600,50500,50600,50500,4972
|
|
20230802,110000,23911365500,50600,50600,50600,50500,5662
|
|
20230802,105900,23625389100,50500,50600,50600,50500,692
|
|
20230802,105800,23590391400,50600,50600,50600,50500,385
|
|
20230802,105700,23570914500,50600,50600,50600,50500,1247
|
|
20230802,105600,23507854300,50500,50600,50600,50500,4964
|
|
20230802,105500,23256742500,50600,50700,50700,50600,297
|
|
20230802,105400,23241714200,50700,50700,50700,50600,364
|
|
20230802,105300,23223264100,50600,50700,50700,50600,1888
|
|
20230802,105200,23127557700,50600,50700,50700,50600,1424
|
|
20230802,105100,23055378600,50700,50800,50800,50700,3269
|
|
20230802,105000,22889605900,50800,50800,50800,50700,122
|
|
20230802,104900,22883412500,50800,50800,50900,50800,2494
|
|
20230802,104800,22756717000,50800,50900,50900,50800,94
|
|
20230802,104700,22751936500,50800,50900,50900,50800,251
|
|
20230802,104600,22739166800,50900,50900,51000,50800,1577
|
|
20230802,104500,22658879300,51000,50900,51000,50900,940
|
|
20230802,104400,22611023200,50900,50900,50900,50800,3044
|
|
20230802,104300,22456086800,50900,50800,50900,50800,598
|
|
20230802,104200,22425695200,50800,50800,50800,50700,2671
|
|
20230802,104100,22290015000,50800,50800,50800,50800,1000
|
|
20230802,104000,22239215000,50800,50800,50800,50700,794
|
|
20230802,103900,22198934000,50800,50800,50800,50700,301
|
|
20230802,103800,22183652500,50700,50800,50800,50700,95
|
|
20230802,103700,22178832800,50800,50700,50800,50700,337
|
|
20230802,103600,22161713500,50700,50800,50800,50700,1796
|
|
20230802,103500,22070489800,50700,50700,50800,50700,1745
|
|
20230802,103400,21981952100,50600,50700,50700,50600,1076
|
|
20230802,103300,21927399500,50700,50700,50800,50600,2125
|
|
20230802,103200,21819663100,50700,50700,50700,50600,670
|
|
20230802,103100,21785695700,50700,50700,50700,50600,2239
|
|
20230802,103000,21672187600,50700,50700,50800,50600,3441
|
|
20230802,102900,21497796200,50700,50700,50700,50600,125
|
|
20230802,102800,21491461100,50700,50700,50700,50600,609
|
|
20230802,102700,21460605900,50700,50700,50700,50600,512
|
|
20230802,102600,21434653900,50700,50700,50700,50600,1186
|
|
20230802,102500,21374524200,50700,50600,50700,50600,330
|
|
20230802,102400,21357811100,50600,50600,50700,50600,5236
|
|
20230802,102300,21092862300,50700,50800,50800,50700,2509
|
|
20230802,102200,20965618100,50800,50900,50900,50800,1951
|
|
20230802,102100,20866491900,50900,50900,51000,50800,1190
|
|
20230802,102000,20805919800,50900,50900,51000,50900,838
|
|
20230802,101900,20763247000,50900,50800,50900,50800,457
|
|
20230802,101800,20740007400,50800,50800,50800,50800,2897
|
|
20230802,101700,20592839800,50800,50800,50800,50700,414
|
|
20230802,101600,20571840700,50800,50800,50800,50700,1000
|
|
20230802,101500,20521058400,50700,50800,50800,50700,3992
|
|
20230802,101400,20318606700,50800,50800,50900,50800,1470
|
|
20230802,101300,20243919000,50800,50800,50800,50700,1450
|
|
20230802,101200,20170261300,50700,50800,50800,50600,2294
|
|
20230802,101100,20053919700,50700,50700,50800,50600,2132
|
|
20230802,101000,19945818800,50700,50700,50700,50600,624
|
|
20230802,100900,19914213300,50700,50700,50800,50700,1212
|
|
20230802,100800,19852739500,50700,50700,50800,50600,2417
|
|
20230802,100700,19730198000,50600,50800,50800,50600,4135
|
|
20230802,100600,19520433700,50800,50800,50900,50700,3217
|
|
20230802,100500,19356983300,50900,50800,50900,50800,2279
|
|
20230802,100400,19241205300,50800,50900,50900,50700,2675
|
|
20230802,100300,19105284900,50800,50700,51100,50700,7721
|
|
20230802,100200,18712877000,50700,50500,50900,50500,9612
|
|
20230802,100100,18226347100,50500,50500,50600,50400,1719
|
|
20230802,100000,18139536400,50500,50500,50600,50400,3609
|
|
20230802,095900,17957279800,50500,50600,50600,50500,630
|
|
20230802,095800,17925457300,50500,50500,50600,50400,8204
|
|
20230802,095700,17511466600,50500,50500,50500,50500,4907
|
|
20230802,095600,17263663100,50500,50500,50600,50400,4445
|
|
20230802,095500,17039175700,50500,50500,50600,50500,1979
|
|
20230802,095400,16939231000,50600,50600,50700,50500,3595
|
|
20230802,095300,16757390900,50700,50700,50700,50600,477
|
|
20230802,095200,16733232500,50700,50800,50800,50600,2569
|
|
20230802,095100,16602998600,50700,50700,50800,50700,5125
|
|
20230802,095000,16342925600,50700,50800,50800,50700,2204
|
|
20230802,094900,16231135200,50800,50900,50900,50800,5316
|
|
20230802,094800,15961036000,50900,50900,50900,50900,446
|
|
20230802,094700,15938334600,50900,50900,51000,50800,2829
|
|
20230802,094600,15794339800,50900,51000,51000,50900,2201
|
|
20230802,094500,15682284200,51000,51000,51100,50900,5116
|
|
20230802,094400,15421327600,51100,51100,51100,51000,417
|
|
20230802,094300,15400032200,51100,51100,51400,51000,1426
|
|
20230802,094200,15327107200,51200,51000,51300,51000,4676
|
|
20230802,094100,15088307800,50900,51100,51200,50900,4652
|
|
20230802,094000,14850791000,51200,51300,51300,51100,1310
|
|
20230802,093900,14783698700,51300,51100,51300,51100,4593
|
|
20230802,093800,14548341000,51100,51100,51100,51000,5578
|
|
20230802,093700,14263326500,51100,51300,51300,51000,4561
|
|
20230802,093600,14029888500,51400,51200,51400,51100,6425
|
|
20230802,093500,13700565200,51200,50900,51200,50800,5664
|
|
20230802,093400,13411709500,50900,50800,50900,50700,5670
|
|
20230802,093300,13123836100,50800,50800,50900,50700,5106
|
|
20230802,093200,12864530800,50900,50800,50900,50700,5166
|
|
20230802,093100,12601969000,50800,51000,51100,50800,9032
|
|
20230802,093000,12142157500,51100,51000,51100,50900,7628
|
|
20230802,092900,11753121600,51000,51200,51200,51000,2536
|
|
20230802,092800,11623502100,51200,51300,51300,51100,1480
|
|
20230802,092700,11547731100,51300,51000,51300,51000,16222
|
|
20230802,092600,10717964800,50900,51000,51100,50900,4408
|
|
20230802,092500,10493436300,51100,51200,51300,51000,9602
|
|
20230802,092400,10002716300,51200,51300,51400,51100,8128
|
|
20230802,092300,9586253300,51400,51600,51600,51200,16224
|
|
20230802,092200,8751783900,51700,51600,51700,51600,607
|
|
20230802,092100,8720420300,51600,51700,51800,51600,886
|
|
20230802,092000,8674635400,51700,52100,52100,51700,6836
|
|
20230802,091900,8319411400,52200,52100,52200,52100,996
|
|
20230802,091800,8267515000,52100,52300,52500,52100,6012
|
|
20230802,091700,7952949200,52400,52300,52400,52200,2886
|
|
20230802,091600,7801958600,52300,52500,52500,52200,4785
|
|
20230802,091500,7551379500,52500,52100,52500,51900,7592
|
|
20230802,091400,7155511500,52100,51800,52300,51800,4879
|
|
20230802,091300,6901878200,51800,51800,52100,51600,9734
|
|
20230802,091200,6397697500,51800,51700,51800,51600,4356
|
|
20230802,091100,6172439300,51700,51600,51700,51400,6745
|
|
20230802,091000,5825040300,51600,51900,51900,51400,12843
|
|
20230802,090900,5162139800,51900,52100,52200,51800,8723
|
|
20230802,090800,4708226900,52200,52300,52300,52100,3350
|
|
20230802,090700,4533383100,52200,52400,52700,52200,13524
|
|
20230802,090600,3825468300,52400,52400,52500,52200,7295
|
|
20230802,090500,3443827800,52500,52600,52700,52200,6158
|
|
20230802,090400,3120966900,52600,52900,53000,52200,25159
|
|
20230802,090300,1799628900,52900,53000,53100,52900,4183
|
|
20230802,090200,1577953400,53000,53300,53300,52900,8260
|
|
20230802,090100,1139699100,53200,53600,53700,53000,9519
|
|
20230802,090000,632339300,53700,53800,53900,53600,10671
|