717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,205400,19841087250,21050,21050,21050,21050,12742
|
|
20230802,205300,19841087250,21050,21050,21050,21050,0
|
|
20230802,205200,19841087250,21050,21050,21050,21050,0
|
|
20230802,205100,19841087250,21050,21050,21050,21050,0
|
|
20230802,205000,19841087250,21050,21050,21050,21050,0
|
|
20230802,204900,19841087250,21050,21050,21050,21050,0
|
|
20230802,204800,19841087250,21050,21050,21050,21050,0
|
|
20230802,204700,19841087250,21050,21050,21050,21050,0
|
|
20230802,204600,19841087250,21050,21050,21050,21050,0
|
|
20230802,204500,19841087250,21050,21050,21050,21050,0
|
|
20230802,204400,19841087250,21050,21050,21050,21050,0
|
|
20230802,204300,19841087250,21050,21050,21050,21050,0
|
|
20230802,204200,19841087250,21050,21050,21050,21050,0
|
|
20230802,204100,19841087250,21050,21050,21050,21050,0
|
|
20230802,204000,19841087250,21050,21050,21050,21050,0
|
|
20230802,203900,19841087250,21050,21050,21050,21050,0
|
|
20230802,203800,19841087250,21050,21050,21050,21050,0
|
|
20230802,203700,19841087250,21050,21050,21050,21050,0
|
|
20230802,203600,19841087250,21050,21050,21050,21050,0
|
|
20230802,203500,19841087250,21050,21050,21050,21050,0
|
|
20230802,203400,19841087250,21050,21050,21050,21050,0
|
|
20230802,203300,19841087250,21050,21050,21050,21050,0
|
|
20230802,203200,19841087250,21050,21050,21050,21050,0
|
|
20230802,203100,19841087250,21050,21050,21050,21050,0
|
|
20230802,203000,19841087250,21050,21050,21050,21050,0
|
|
20230802,202900,19841087250,21050,21050,21050,21050,0
|
|
20230802,202800,19841087250,21050,21050,21050,21050,0
|
|
20230802,202700,19841087250,21050,21050,21050,21050,0
|
|
20230802,202600,19841087250,21050,21050,21050,21050,0
|
|
20230802,202500,19841087250,21050,21050,21050,21050,0
|
|
20230802,202400,19841087250,21050,21050,21050,21050,12742
|
|
20230802,202300,19841087250,21050,21050,21050,21050,0
|
|
20230802,202200,19841087250,21050,21050,21050,21050,0
|
|
20230802,202100,19841087250,21050,21050,21050,21050,0
|
|
20230802,202000,19841087250,21050,21050,21050,21050,0
|
|
20230802,201900,19841087250,21050,21050,21050,21050,0
|
|
20230802,201800,19841087250,21050,21050,21050,21050,0
|
|
20230802,201700,19841087250,21050,21050,21050,21050,0
|
|
20230802,201600,19841087250,21050,21050,21050,21050,0
|
|
20230802,201500,19841087250,21050,21050,21050,21050,0
|
|
20230802,201400,19841087250,21050,21050,21050,21050,0
|
|
20230802,201300,19841087250,21050,21050,21050,21050,0
|
|
20230802,201200,19841087250,21050,21050,21050,21050,0
|
|
20230802,201100,19841087250,21050,21050,21050,21050,0
|
|
20230802,201000,19841087250,21050,21050,21050,21050,0
|
|
20230802,200900,19841087250,21050,21050,21050,21050,0
|
|
20230802,200800,19841087250,21050,21050,21050,21050,0
|
|
20230802,200700,19841087250,21050,21050,21050,21050,0
|
|
20230802,200600,19841087250,21050,21050,21050,21050,0
|
|
20230802,200500,19841087250,21050,21050,21050,21050,0
|
|
20230802,200400,19841087250,21050,21050,21050,21050,0
|
|
20230802,200300,19841087250,21050,21050,21050,21050,0
|
|
20230802,200200,19841087250,21050,21050,21050,21050,0
|
|
20230802,200100,19841087250,21050,21050,21050,21050,0
|
|
20230802,200000,19841087250,21050,21050,21050,21050,0
|
|
20230802,195900,19841087250,21050,21050,21050,21050,0
|
|
20230802,195800,19841087250,21050,21050,21050,21050,0
|
|
20230802,195700,19841087250,21050,21050,21050,21050,0
|
|
20230802,195600,19841087250,21050,21050,21050,21050,0
|
|
20230802,195500,19841087250,21050,21050,21050,21050,0
|
|
20230802,195400,19841087250,21050,21050,21050,21050,12742
|
|
20230802,195300,19841087250,21050,21050,21050,21050,0
|
|
20230802,195200,19841087250,21050,21050,21050,21050,0
|
|
20230802,195100,19841087250,21050,21050,21050,21050,0
|
|
20230802,195000,19841087250,21050,21050,21050,21050,0
|
|
20230802,194900,19841087250,21050,21050,21050,21050,0
|
|
20230802,194800,19841087250,21050,21050,21050,21050,0
|
|
20230802,194700,19841087250,21050,21050,21050,21050,0
|
|
20230802,194600,19841087250,21050,21050,21050,21050,0
|
|
20230802,194500,19841087250,21050,21050,21050,21050,0
|
|
20230802,194400,19841087250,21050,21050,21050,21050,0
|
|
20230802,194300,19841087250,21050,21050,21050,21050,0
|
|
20230802,194200,19841087250,21050,21050,21050,21050,0
|
|
20230802,194100,19841087250,21050,21050,21050,21050,0
|
|
20230802,194000,19841087250,21050,21050,21050,21050,0
|
|
20230802,193900,19841087250,21050,21050,21050,21050,0
|
|
20230802,193800,19841087250,21050,21050,21050,21050,0
|
|
20230802,193700,19841087250,21050,21050,21050,21050,0
|
|
20230802,193600,19841087250,21050,21050,21050,21050,0
|
|
20230802,193500,19841087250,21050,21050,21050,21050,0
|
|
20230802,193400,19841087250,21050,21050,21050,21050,0
|
|
20230802,193300,19841087250,21050,21050,21050,21050,0
|
|
20230802,193200,19841087250,21050,21050,21050,21050,0
|
|
20230802,193100,19841087250,21050,21050,21050,21050,0
|
|
20230802,193000,19841087250,21050,21050,21050,21050,0
|
|
20230802,192900,19841087250,21050,21050,21050,21050,0
|
|
20230802,192800,19841087250,21050,21050,21050,21050,0
|
|
20230802,192700,19841087250,21050,21050,21050,21050,0
|
|
20230802,192600,19841087250,21050,21050,21050,21050,0
|
|
20230802,192500,19841087250,21050,21050,21050,21050,0
|
|
20230802,192400,19841087250,21050,21050,21050,21050,12742
|
|
20230802,192300,19841087250,21050,21050,21050,21050,0
|
|
20230802,192200,19841087250,21050,21050,21050,21050,0
|
|
20230802,192100,19841087250,21050,21050,21050,21050,0
|
|
20230802,192000,19841087250,21050,21050,21050,21050,0
|
|
20230802,191900,19841087250,21050,21050,21050,21050,0
|
|
20230802,191800,19841087250,21050,21050,21050,21050,0
|
|
20230802,191700,19841087250,21050,21050,21050,21050,0
|
|
20230802,191600,19841087250,21050,21050,21050,21050,0
|
|
20230802,191500,19841087250,21050,21050,21050,21050,0
|
|
20230802,191400,19841087250,21050,21050,21050,21050,0
|
|
20230802,191300,19841087250,21050,21050,21050,21050,0
|
|
20230802,191200,19841087250,21050,21050,21050,21050,0
|
|
20230802,191100,19841087250,21050,21050,21050,21050,0
|
|
20230802,191000,19841087250,21050,21050,21050,21050,0
|
|
20230802,190900,19841087250,21050,21050,21050,21050,0
|
|
20230802,190800,19841087250,21050,21050,21050,21050,0
|
|
20230802,190700,19841087250,21050,21050,21050,21050,0
|
|
20230802,190600,19841087250,21050,21050,21050,21050,0
|
|
20230802,190500,19841087250,21050,21050,21050,21050,0
|
|
20230802,190400,19841087250,21050,21050,21050,21050,0
|
|
20230802,190300,19841087250,21050,21050,21050,21050,0
|
|
20230802,190200,19841087250,21050,21050,21050,21050,0
|
|
20230802,190100,19841087250,21050,21050,21050,21050,0
|
|
20230802,190000,19841087250,21050,21050,21050,21050,0
|
|
20230802,185900,19841087250,21050,21050,21050,21050,0
|
|
20230802,185800,19841087250,21050,21050,21050,21050,0
|
|
20230802,185700,19841087250,21050,21050,21050,21050,0
|
|
20230802,185600,19841087250,21050,21050,21050,21050,0
|
|
20230802,185500,19841087250,21050,21050,21050,21050,0
|
|
20230802,185400,19841087250,21050,21050,21050,21050,12742
|
|
20230802,185300,19841087250,21050,21050,21050,21050,0
|
|
20230802,185200,19841087250,21050,21050,21050,21050,0
|
|
20230802,185100,19841087250,21050,21050,21050,21050,0
|
|
20230802,185000,19841087250,21050,21050,21050,21050,0
|
|
20230802,184900,19841087250,21050,21050,21050,21050,0
|
|
20230802,184800,19841087250,21050,21050,21050,21050,0
|
|
20230802,184700,19841087250,21050,21050,21050,21050,0
|
|
20230802,184600,19841087250,21050,21050,21050,21050,0
|
|
20230802,184500,19841087250,21050,21050,21050,21050,0
|
|
20230802,184400,19841087250,21050,21050,21050,21050,0
|
|
20230802,184300,19841087250,21050,21050,21050,21050,0
|
|
20230802,184200,19841087250,21050,21050,21050,21050,0
|
|
20230802,184100,19841087250,21050,21050,21050,21050,0
|
|
20230802,184000,19841087250,21050,21050,21050,21050,0
|
|
20230802,183900,19841087250,21050,21050,21050,21050,0
|
|
20230802,183800,19841087250,21050,21050,21050,21050,0
|
|
20230802,183700,19841087250,21050,21050,21050,21050,0
|
|
20230802,183600,19841087250,21050,21050,21050,21050,0
|
|
20230802,183500,19841087250,21050,21050,21050,21050,0
|
|
20230802,183400,19841087250,21050,21050,21050,21050,0
|
|
20230802,183300,19841087250,21050,21050,21050,21050,0
|
|
20230802,183200,19841087250,21050,21050,21050,21050,0
|
|
20230802,183100,19841087250,21050,21050,21050,21050,0
|
|
20230802,183000,19841087250,21050,21050,21050,21050,0
|
|
20230802,182900,19841087250,21050,21050,21050,21050,0
|
|
20230802,182800,19841087250,21050,21050,21050,21050,0
|
|
20230802,182700,19841087250,21050,21050,21050,21050,0
|
|
20230802,182600,19841087250,21050,21050,21050,21050,0
|
|
20230802,182500,19841087250,21050,21050,21050,21050,0
|
|
20230802,182400,19841087250,21050,21050,21050,21050,12742
|
|
20230802,182300,19841087250,21050,21050,21050,21050,0
|
|
20230802,182200,19841087250,21050,21050,21050,21050,0
|
|
20230802,182100,19841087250,21050,21050,21050,21050,0
|
|
20230802,182000,19841087250,21050,21050,21050,21050,0
|
|
20230802,181900,19841087250,21050,21050,21050,21050,0
|
|
20230802,181800,19841087250,21050,21050,21050,21050,0
|
|
20230802,181700,19841087250,21050,21050,21050,21050,0
|
|
20230802,181600,19841087250,21050,21050,21050,21050,0
|
|
20230802,181500,19841087250,21050,21050,21050,21050,0
|
|
20230802,181400,19841087250,21050,21050,21050,21050,0
|
|
20230802,181300,19841087250,21050,21050,21050,21050,0
|
|
20230802,181200,19841087250,21050,21050,21050,21050,0
|
|
20230802,181100,19841087250,21050,21050,21050,21050,0
|
|
20230802,181000,19841087250,21050,21050,21050,21050,0
|
|
20230802,180900,19841087250,21050,21050,21050,21050,0
|
|
20230802,180800,19841087250,21050,21050,21050,21050,0
|
|
20230802,180700,19841087250,21050,21050,21050,21050,0
|
|
20230802,180600,19841087250,21050,21050,21050,21050,0
|
|
20230802,180500,19841087250,21050,21050,21050,21050,0
|
|
20230802,180400,19841087250,21050,21050,21050,21050,0
|
|
20230802,180300,19841087250,21050,21050,21050,21050,0
|
|
20230802,180200,19841087250,21050,21050,21050,21050,0
|
|
20230802,180100,19841087250,21050,21050,21050,21050,0
|
|
20230802,180000,19841087250,21050,21050,21050,21050,0
|
|
20230802,175900,19841087250,21050,21050,21050,21050,0
|
|
20230802,175800,19841087250,21050,21050,21050,21050,0
|
|
20230802,175700,19841087250,21050,21050,21050,21050,0
|
|
20230802,175600,19841087250,21050,21050,21050,21050,0
|
|
20230802,175500,19841087250,21050,21050,21050,21050,0
|
|
20230802,175400,19841087250,21050,21050,21050,21050,12742
|
|
20230802,175300,19841087250,21050,21050,21050,21050,0
|
|
20230802,175200,19841087250,21050,21050,21050,21050,0
|
|
20230802,175100,19841087250,21050,21050,21050,21050,0
|
|
20230802,175000,19841087250,21050,21050,21050,21050,0
|
|
20230802,174900,19841087250,21050,21050,21050,21050,0
|
|
20230802,174800,19841087250,21050,21050,21050,21050,0
|
|
20230802,174700,19841087250,21050,21050,21050,21050,0
|
|
20230802,174600,19841087250,21050,21050,21050,21050,0
|
|
20230802,174500,19841087250,21050,21050,21050,21050,0
|
|
20230802,174400,19841087250,21050,21050,21050,21050,0
|
|
20230802,174300,19841087250,21050,21050,21050,21050,0
|
|
20230802,174200,19841087250,21050,21050,21050,21050,0
|
|
20230802,174100,19841087250,21050,21050,21050,21050,0
|
|
20230802,174000,19841087250,21050,21050,21050,21050,0
|
|
20230802,173900,19841087250,21050,21050,21050,21050,0
|
|
20230802,173800,19841087250,21050,21050,21050,21050,0
|
|
20230802,173700,19841087250,21050,21050,21050,21050,0
|
|
20230802,173600,19841087250,21050,21050,21050,21050,0
|
|
20230802,173500,19841087250,21050,21050,21050,21050,0
|
|
20230802,173400,19841087250,21050,21050,21050,21050,0
|
|
20230802,173300,19841087250,21050,21050,21050,21050,0
|
|
20230802,173200,19841087250,21050,21050,21050,21050,0
|
|
20230802,173100,19841087250,21050,21050,21050,21050,0
|
|
20230802,173000,19841087250,21050,21050,21050,21050,0
|
|
20230802,172900,19841087250,21050,21050,21050,21050,0
|
|
20230802,172800,19841087250,21050,21050,21050,21050,0
|
|
20230802,172700,19841087250,21050,21050,21050,21050,0
|
|
20230802,172600,19841087250,21050,21050,21050,21050,0
|
|
20230802,172500,19841087250,21050,21050,21050,21050,0
|
|
20230802,172400,19841087250,21050,21050,21050,21050,12742
|
|
20230802,172300,19841087250,21050,21050,21050,21050,0
|
|
20230802,172200,19841087250,21050,21050,21050,21050,0
|
|
20230802,172100,19841087250,21050,21050,21050,21050,0
|
|
20230802,172000,19841087250,21050,21050,21050,21050,0
|
|
20230802,171900,19841087250,21050,21050,21050,21050,0
|
|
20230802,171800,19841087250,21050,21050,21050,21050,0
|
|
20230802,171700,19841087250,21050,21050,21050,21050,0
|
|
20230802,171600,19841087250,21050,21050,21050,21050,0
|
|
20230802,171500,19841087250,21050,21050,21050,21050,0
|
|
20230802,171400,19841087250,21050,21050,21050,21050,0
|
|
20230802,171300,19841087250,21050,21050,21050,21050,0
|
|
20230802,171200,19841087250,21050,21050,21050,21050,0
|
|
20230802,171100,19841087250,21050,21050,21050,21050,0
|
|
20230802,171000,19841087250,21050,21050,21050,21050,0
|
|
20230802,170900,19841087250,21050,21050,21050,21050,0
|
|
20230802,170800,19841087250,21050,21050,21050,21050,0
|
|
20230802,170700,19841087250,21050,21050,21050,21050,0
|
|
20230802,170600,19841087250,21050,21050,21050,21050,0
|
|
20230802,170500,19841087250,21050,21050,21050,21050,0
|
|
20230802,170400,19841087250,21050,21050,21050,21050,0
|
|
20230802,170300,19841087250,21050,21050,21050,21050,0
|
|
20230802,170200,19841087250,21050,21050,21050,21050,0
|
|
20230802,170100,19841087250,21050,21050,21050,21050,0
|
|
20230802,170000,19841087250,21050,21050,21050,21050,0
|
|
20230802,165900,19841087250,21050,21050,21050,21050,0
|
|
20230802,165800,19841087250,21050,21050,21050,21050,0
|
|
20230802,165700,19841087250,21050,21050,21050,21050,0
|
|
20230802,165600,19841087250,21050,21050,21050,21050,0
|
|
20230802,165500,19841087250,21050,21050,21050,21050,0
|
|
20230802,165400,19841087250,21050,21050,21050,21050,12742
|
|
20230802,165300,19841087250,21050,21050,21050,21050,0
|
|
20230802,165200,19841087250,21050,21050,21050,21050,0
|
|
20230802,165100,19841087250,21050,21050,21050,21050,0
|
|
20230802,165000,19841087250,21050,21050,21050,21050,0
|
|
20230802,164900,19841087250,21050,21050,21050,21050,0
|
|
20230802,164800,19841087250,21050,21050,21050,21050,0
|
|
20230802,164700,19841087250,21050,21050,21050,21050,0
|
|
20230802,164600,19841087250,21050,21050,21050,21050,0
|
|
20230802,164500,19841087250,21050,21050,21050,21050,0
|
|
20230802,164400,19841087250,21050,21050,21050,21050,0
|
|
20230802,164300,19841087250,21050,21050,21050,21050,0
|
|
20230802,164200,19841087250,21050,21050,21050,21050,0
|
|
20230802,164100,19841087250,21050,21050,21050,21050,0
|
|
20230802,164000,19841087250,21050,21050,21050,21050,0
|
|
20230802,163900,19841087250,21050,21050,21050,21050,0
|
|
20230802,163800,19841087250,21050,21050,21050,21050,0
|
|
20230802,163700,19841087250,21050,21050,21050,21050,0
|
|
20230802,163600,19841087250,21050,21050,21050,21050,0
|
|
20230802,163500,19841087250,21050,21050,21050,21050,0
|
|
20230802,163400,19841087250,21050,21050,21050,21050,0
|
|
20230802,163300,19841087250,21050,21050,21050,21050,0
|
|
20230802,163200,19841087250,21050,21050,21050,21050,0
|
|
20230802,163100,19841087250,21050,21050,21050,21050,0
|
|
20230802,163000,19841087250,21050,21050,21050,21050,0
|
|
20230802,162900,19841087250,21050,21050,21050,21050,0
|
|
20230802,162800,19841087250,21050,21050,21050,21050,0
|
|
20230802,162700,19841087250,21050,21050,21050,21050,0
|
|
20230802,162600,19841087250,21050,21050,21050,21050,0
|
|
20230802,162500,19841087250,21050,21050,21050,21050,0
|
|
20230802,162400,19841087250,21050,21050,21050,21050,12742
|
|
20230802,162300,19841087250,21050,21050,21050,21050,0
|
|
20230802,162200,19841087250,21050,21050,21050,21050,0
|
|
20230802,162100,19841087250,21050,21050,21050,21050,0
|
|
20230802,162000,19841087250,21050,21050,21050,21050,0
|
|
20230802,161900,19841087250,21050,21050,21050,21050,0
|
|
20230802,161800,19841087250,21050,21050,21050,21050,0
|
|
20230802,161700,19841087250,21050,21050,21050,21050,0
|
|
20230802,161600,19841087250,21050,21050,21050,21050,0
|
|
20230802,161500,19841087250,21050,21050,21050,21050,0
|
|
20230802,161400,19841087250,21050,21050,21050,21050,0
|
|
20230802,161300,19841087250,21050,21050,21050,21050,0
|
|
20230802,161200,19841087250,21050,21050,21050,21050,0
|
|
20230802,161100,19841087250,21050,21050,21050,21050,0
|
|
20230802,161000,19841087250,21050,21050,21050,21050,0
|
|
20230802,160900,19841087250,21050,21050,21050,21050,0
|
|
20230802,160800,19841087250,21050,21050,21050,21050,0
|
|
20230802,160700,19841087250,21050,21050,21050,21050,0
|
|
20230802,160600,19841087250,21050,21050,21050,21050,0
|
|
20230802,160500,19841087250,21050,21050,21050,21050,0
|
|
20230802,160400,19841087250,21050,21050,21050,21050,0
|
|
20230802,160300,19841087250,21050,21050,21050,21050,0
|
|
20230802,160200,19841087250,21050,21050,21050,21050,0
|
|
20230802,160100,19841087250,21050,21050,21050,21050,0
|
|
20230802,160000,19841087250,21050,21050,21050,21050,0
|
|
20230802,155900,19841087250,21050,21050,21050,21050,0
|
|
20230802,155800,19841087250,21050,21050,21050,21050,0
|
|
20230802,155700,19841087250,21050,21050,21050,21050,0
|
|
20230802,155600,19841087250,21050,21050,21050,21050,0
|
|
20230802,155500,19841087250,21050,21050,21050,21050,0
|
|
20230802,155400,19841087250,21050,21050,21050,21050,12742
|
|
20230802,155300,19841087250,21050,21050,21050,21050,0
|
|
20230802,155200,19841087250,21050,21050,21050,21050,0
|
|
20230802,155100,19841087250,21050,21050,21050,21050,0
|
|
20230802,155000,19841087250,21050,21050,21050,21050,0
|
|
20230802,154900,19841087250,21050,21050,21050,21050,0
|
|
20230802,154800,19841087250,21050,21050,21050,21050,0
|
|
20230802,154700,19841087250,21050,21050,21050,21050,0
|
|
20230802,154600,19841087250,21050,21050,21050,21050,0
|
|
20230802,154500,19841087250,21050,21050,21050,21050,0
|
|
20230802,154400,19841087250,21050,21050,21050,21050,0
|
|
20230802,154300,19841087250,21050,21050,21050,21050,0
|
|
20230802,154200,19841087250,21050,21050,21050,21050,0
|
|
20230802,154100,19841087250,21050,21050,21050,21050,0
|
|
20230802,154000,19841087250,21050,21050,21050,21050,0
|
|
20230802,153900,19841087250,21050,21050,21050,21050,0
|
|
20230802,153800,19841087250,21050,21050,21050,21050,0
|
|
20230802,153700,19841087250,21050,21050,21050,21050,0
|
|
20230802,153600,19841087250,21050,21050,21050,21050,0
|
|
20230802,153500,19841087250,21050,21050,21050,21050,0
|
|
20230802,153400,19841087250,21050,21050,21050,21050,0
|
|
20230802,153300,19841087250,21050,21050,21050,21050,0
|
|
20230802,153200,19841087250,21050,21050,21050,21050,0
|
|
20230802,153100,19841087250,21050,21050,21050,21050,0
|
|
20230802,153000,19841087250,21050,21050,21050,21050,12742
|
|
20230802,152900,19572868150,21050,21050,21050,21050,0
|
|
20230802,152800,19572868150,21050,21050,21050,21050,0
|
|
20230802,152700,19572868150,21050,21050,21050,21050,0
|
|
20230802,152600,19572868150,21050,21050,21050,21050,0
|
|
20230802,152500,19572868150,21050,21050,21050,21050,0
|
|
20230802,152400,19572868150,21050,21050,21050,21050,0
|
|
20230802,152300,19572868150,21050,21050,21050,21050,0
|
|
20230802,152200,19572868150,21050,21050,21050,21050,0
|
|
20230802,152100,19572868150,21050,21050,21050,21050,0
|
|
20230802,152000,19572868150,21050,21050,21050,21050,0
|
|
20230802,151900,19572868150,21050,21100,21100,21050,1395
|
|
20230802,151800,19543446900,21100,21050,21100,21050,1558
|
|
20230802,151700,19510610100,21050,21000,21100,21000,4992
|
|
20230802,151600,19405735850,21100,21100,21150,21000,3064
|
|
20230802,151500,19341316250,21100,21100,21100,21050,2239
|
|
20230802,151400,19294151150,21100,21100,21150,21050,1956
|
|
20230802,151300,19252941100,21100,21100,21100,21050,3672
|
|
20230802,151200,19175637650,21100,21100,21100,21050,1325
|
|
20230802,151100,19147726450,21100,21100,21150,21100,1041
|
|
20230802,151000,19125755350,21100,21150,21150,21000,8072
|
|
20230802,150900,18955692750,21150,21150,21200,21100,413
|
|
20230802,150800,18946961350,21150,21150,21200,21100,1119
|
|
20230802,150700,18923294200,21200,21150,21200,21150,668
|
|
20230802,150600,18909136850,21150,21150,21150,21100,873
|
|
20230802,150500,18890694800,21150,21200,21200,21100,2571
|
|
20230802,150400,18836286300,21200,21150,21200,21150,360
|
|
20230802,150300,18828660350,21200,21200,21200,21150,1187
|
|
20230802,150200,18803547650,21200,21200,21200,21150,1688
|
|
20230802,150100,18767814500,21200,21300,21300,21200,6456
|
|
20230802,150000,18630753750,21300,21300,21300,21250,403
|
|
20230802,145900,18622182350,21300,21250,21300,21250,1677
|
|
20230802,145800,18586542100,21300,21250,21300,21250,120
|
|
20230802,145700,18583989050,21250,21250,21300,21250,611
|
|
20230802,145600,18570993300,21250,21250,21300,21250,1185
|
|
20230802,145500,18545810850,21250,21250,21300,21250,467
|
|
20230802,145400,18535872500,21250,21300,21300,21250,1095
|
|
20230802,145300,18512583500,21300,21300,21300,21300,785
|
|
20230802,145200,18495863000,21300,21350,21350,21300,231
|
|
20230802,145100,18490940550,21350,21400,21400,21300,270
|
|
20230802,145000,18485173900,21400,21300,21400,21300,850
|
|
20230802,144900,18467032500,21300,21350,21350,21300,1329
|
|
20230802,144800,18438706500,21400,21300,21400,21300,154
|
|
20230802,144700,18435416600,21300,21350,21350,21300,822
|
|
20230802,144600,18417881450,21400,21450,21500,21350,5307
|
|
20230802,144500,18304184750,21450,21500,21500,21450,597
|
|
20230802,144400,18291360550,21500,21500,21500,21450,508
|
|
20230802,144300,18280439300,21500,21500,21550,21450,1122
|
|
20230802,144200,18256317050,21500,21500,21550,21500,3036
|
|
20230802,144100,18191042250,21500,21550,21550,21500,352
|
|
20230802,144000,18183459300,21550,21550,21550,21500,767
|
|
20230802,143900,18166938950,21550,21500,21550,21450,1714
|
|
20230802,143800,18130086900,21500,21450,21500,21400,1339
|
|
20230802,143700,18101366900,21450,21400,21500,21400,551
|
|
20230802,143600,18089549350,21450,21450,21500,21400,1471
|
|
20230802,143500,18058044300,21450,21500,21500,21450,2059
|
|
20230802,143400,18013842350,21500,21400,21500,21400,4102
|
|
20230802,143300,17925845500,21450,21350,21450,21350,1784
|
|
20230802,143200,17887716250,21350,21300,21350,21250,914
|
|
20230802,143100,17868248800,21300,21300,21300,21250,574
|
|
20230802,143000,17856024150,21300,21250,21300,21200,942
|
|
20230802,142900,17836010800,21200,21200,21250,21200,486
|
|
20230802,142800,17825706600,21200,21200,21250,21200,366
|
|
20230802,142700,17817932550,21250,21200,21250,21200,464
|
|
20230802,142600,17808082100,21250,21200,21250,21200,745
|
|
20230802,142500,17792267150,21200,21150,21200,21150,2170
|
|
20230802,142400,17746274650,21150,21150,21200,21150,272
|
|
20230802,142300,17740518300,21200,21150,21200,21150,1644
|
|
20230802,142200,17705736300,21200,21150,21200,21100,481
|
|
20230802,142100,17695563200,21100,21150,21150,21100,165
|
|
20230802,142000,17692075350,21150,21150,21150,21100,1671
|
|
20230802,141900,17656734850,21200,21150,21200,21150,1033
|
|
20230802,141800,17634880700,21150,21200,21200,21150,152
|
|
20230802,141700,17631663350,21200,21200,21200,21150,179
|
|
20230802,141600,17627871150,21200,21250,21250,21150,3737
|
|
20230802,141500,17548655700,21250,21250,21300,21200,265
|
|
20230802,141400,17543014450,21300,21200,21300,21200,678
|
|
20230802,141300,17528584850,21250,21250,21250,21200,428
|
|
20230802,141200,17519506400,21250,21250,21250,21200,450
|
|
20230802,141100,17509962600,21250,21200,21250,21200,270
|
|
20230802,141000,17504234100,21200,21300,21300,21200,653
|
|
20230802,140900,17490371950,21250,21250,21300,21200,758
|
|
20230802,140800,17474284750,21250,21300,21300,21200,519
|
|
20230802,140700,17463245750,21300,21250,21300,21200,247
|
|
20230802,140600,17457994400,21250,21250,21300,21200,307
|
|
20230802,140500,17451474300,21250,21200,21300,21150,5831
|
|
20230802,140400,17327603950,21200,21250,21250,21200,1270
|
|
20230802,140300,17300669200,21250,21200,21250,21200,1349
|
|
20230802,140200,17272027050,21200,21150,21200,21150,1327
|
|
20230802,140100,17243942650,21150,21100,21150,21100,1654
|
|
20230802,140000,17209017650,21100,21100,21150,21100,538
|
|
20230802,135900,17197660850,21100,21100,21100,21050,1943
|
|
20230802,135800,17156724150,21100,21050,21100,21000,5255
|
|
20230802,135700,17046134350,21100,21050,21150,21050,1397
|
|
20230802,135600,17016698400,21100,21150,21150,21050,3131
|
|
20230802,135500,16950681750,21150,21200,21250,21100,1617
|
|
20230802,135400,16916462050,21150,21150,21200,21100,1718
|
|
20230802,135300,16880169450,21150,21100,21150,21050,1501
|
|
20230802,135200,16848515550,21100,21100,21150,21050,3490
|
|
20230802,135100,16774952450,21100,21050,21100,21000,6554
|
|
20230802,135000,16636962050,21050,21050,21100,21000,1542
|
|
20230802,134900,16604540950,21050,21050,21050,21000,1993
|
|
20230802,134800,16562638900,21100,21050,21100,21000,2644
|
|
20230802,134700,16506992250,21050,21050,21100,21000,1860
|
|
20230802,134600,16467878700,21050,21150,21150,21050,3439
|
|
20230802,134500,16395430200,21100,21050,21150,21000,6477
|
|
20230802,134400,16258922450,21050,21050,21100,21050,2144
|
|
20230802,134300,16213778250,21050,21050,21100,21000,3173
|
|
20230802,134200,16147080100,21050,21050,21100,21000,10862
|
|
20230802,134100,15918880200,21100,21050,21100,21000,11079
|
|
20230802,134000,15685529650,21100,21200,21350,21050,9502
|
|
20230802,133900,15484576000,21200,21300,21300,21200,6627
|
|
20230802,133800,15343899950,21250,21350,21350,21250,6184
|
|
20230802,133700,15212228950,21350,21350,21400,21300,4061
|
|
20230802,133600,15125595150,21300,21400,21400,21300,4308
|
|
20230802,133500,15033598400,21400,21350,21400,21350,1153
|
|
20230802,133400,15008970750,21400,21350,21450,21350,1266
|
|
20230802,133300,14981924050,21350,21350,21450,21350,221
|
|
20230802,133200,14977196950,21350,21400,21400,21350,2274
|
|
20230802,133100,14928637200,21350,21450,21450,21350,5459
|
|
20230802,133000,14811905500,21450,21450,21450,21400,7006
|
|
20230802,132900,14661913100,21450,21450,21500,21450,4295
|
|
20230802,132800,14569784900,21450,21450,21500,21450,262
|
|
20230802,132700,14564160350,21500,21500,21500,21500,1513
|
|
20230802,132600,14531630850,21500,21550,21550,21500,109
|
|
20230802,132500,14529287050,21550,21500,21550,21500,4293
|
|
20230802,132400,14436987200,21500,21550,21550,21500,499
|
|
20230802,132300,14426239950,21500,21550,21550,21500,1071
|
|
20230802,132200,14403167000,21550,21500,21550,21500,2146
|
|
20230802,132100,14357027200,21500,21550,21550,21500,103
|
|
20230802,132000,14354810350,21500,21550,21550,21500,133
|
|
20230802,131900,14351948950,21600,21550,21600,21550,2088
|
|
20230802,131800,14306951300,21550,21550,21550,21550,340
|
|
20230802,131700,14299624300,21550,21550,21600,21550,267
|
|
20230802,131600,14293870050,21550,21550,21550,21550,699
|
|
20230802,131500,14278806600,21550,21550,21550,21550,522
|
|
20230802,131400,14267557500,21550,21550,21550,21550,349
|
|
20230802,131300,14260036550,21550,21550,21550,21550,316
|
|
20230802,131200,14253226750,21550,21600,21600,21550,2401
|
|
20230802,131100,14201483500,21600,21600,21600,21550,4380
|
|
20230802,131000,14107043700,21600,21600,21650,21600,2976
|
|
20230802,130900,14042762050,21600,21600,21650,21600,1285
|
|
20230802,130800,14014998250,21600,21650,21650,21600,32
|
|
20230802,130700,14014306850,21600,21650,21650,21600,56
|
|
20230802,130600,14013096600,21650,21650,21650,21600,168
|
|
20230802,130500,14009461750,21600,21600,21600,21600,264
|
|
20230802,130400,14003759350,21600,21650,21650,21600,492
|
|
20230802,130300,13993130000,21650,21650,21700,21650,2171
|
|
20230802,130200,13946127750,21700,21650,21700,21650,246
|
|
20230802,130100,13940792500,21650,21700,21700,21650,210
|
|
20230802,130000,13936240500,21650,21650,21700,21650,323
|
|
20230802,125900,13929245650,21650,21700,21700,21650,1093
|
|
20230802,125800,13905578100,21650,21650,21700,21650,492
|
|
20230802,125700,13894921200,21650,21650,21700,21650,161
|
|
20230802,125600,13891433950,21650,21700,21700,21650,138
|
|
20230802,125500,13888445050,21650,21650,21700,21650,156
|
|
20230802,125400,13885062600,21650,21650,21700,21650,999
|
|
20230802,125300,13863411200,21650,21650,21700,21650,246
|
|
20230802,125200,13858079900,21700,21650,21700,21650,49
|
|
20230802,125100,13857017250,21700,21700,21700,21700,103
|
|
20230802,125000,13854782150,21700,21700,21750,21650,733
|
|
20230802,124900,13838876850,21700,21700,21750,21650,2253
|
|
20230802,124800,13789987600,21750,21750,21750,21700,218
|
|
20230802,124700,13785251100,21750,21750,21800,21750,2207
|
|
20230802,124600,13737248550,21800,21750,21800,21750,230
|
|
20230802,124500,13732244300,21750,21750,21800,21750,218
|
|
20230802,124400,13727495100,21750,21750,21800,21750,551
|
|
20230802,124300,13715509800,21750,21800,21800,21750,1596
|
|
20230802,124200,13680793850,21750,21800,21800,21750,76
|
|
20230802,124100,13679138300,21800,21800,21800,21750,1701
|
|
20230802,124000,13642057300,21800,21850,21850,21800,151
|
|
20230802,123900,13638759400,21800,21850,21850,21800,189
|
|
20230802,123800,13634632050,21850,21850,21850,21800,1290
|
|
20230802,123700,13606446300,21850,21850,21900,21850,122
|
|
20230802,123600,13603778100,21850,21850,21850,21800,1579
|
|
20230802,123500,13569280550,21850,21800,21900,21800,1538
|
|
20230802,123400,13535698250,21850,21850,21900,21850,913
|
|
20230802,123300,13515748700,21850,21850,21850,21800,289
|
|
20230802,123200,13509442150,21850,21850,21900,21800,828
|
|
20230802,123100,13491354450,21850,21950,21950,21850,343
|
|
20230802,123000,13483851550,21900,21900,21950,21850,1242
|
|
20230802,122900,13456660000,21900,21900,21900,21850,736
|
|
20230802,122800,13440545700,21900,21850,21900,21850,947
|
|
20230802,122700,13419853100,21850,21750,21850,21750,1501
|
|
20230802,122600,13387198650,21750,21800,21850,21700,2853
|
|
20230802,122500,13325179500,21800,21800,21850,21800,660
|
|
20230802,122400,13310761500,21800,21800,21850,21750,1587
|
|
20230802,122300,13276173450,21800,21750,21800,21700,648
|
|
20230802,122200,13262095600,21750,21750,21800,21750,367
|
|
20230802,122100,13254113300,21700,21750,21800,21700,1190
|
|
20230802,122000,13228240500,21750,21750,21750,21700,984
|
|
20230802,121900,13206839300,21700,21750,21750,21700,222
|
|
20230802,121800,13202013800,21750,21750,21750,21700,506
|
|
20230802,121700,13191018500,21750,21750,21800,21700,399
|
|
20230802,121600,13182328700,21700,21750,21800,21700,1058
|
|
20230802,121500,13159343950,21750,21700,21800,21700,1678
|
|
20230802,121400,13122780700,21700,21750,21750,21700,800
|
|
20230802,121300,13105412550,21750,21750,21750,21700,1094
|
|
20230802,121200,13081648400,21750,21650,21750,21650,582
|
|
20230802,121100,13069017300,21700,21650,21700,21650,423
|
|
20230802,121000,13059853350,21650,21700,21700,21650,131
|
|
20230802,120900,13057012200,21700,21700,21700,21650,628
|
|
20230802,120800,13043396900,21750,21600,21750,21550,1445
|
|
20230802,120700,13012076400,21600,21600,21650,21600,811
|
|
20230802,120600,12994543550,21600,21650,21650,21600,608
|
|
20230802,120500,12981391050,21650,21650,21650,21600,305
|
|
20230802,120400,12974793700,21550,21700,21700,21550,1008
|
|
20230802,120300,12953014950,21650,21650,21750,21600,3009
|
|
20230802,120200,12887731700,21600,21650,21650,21600,37
|
|
20230802,120100,12886932350,21600,21600,21650,21550,373
|
|
20230802,120000,12878876300,21600,21600,21600,21550,297
|
|
20230802,115900,12872462000,21600,21550,21600,21550,405
|
|
20230802,115800,12863716050,21550,21550,21600,21550,218
|
|
20230802,115700,12859015150,21550,21600,21600,21500,934
|
|
20230802,115600,12838887850,21600,21550,21600,21500,1564
|
|
20230802,115500,12805187150,21550,21500,21550,21500,349
|
|
20230802,115400,12797681500,21500,21500,21550,21500,519
|
|
20230802,115300,12786518100,21500,21550,21550,21450,1636
|
|
20230802,115200,12751344850,21500,21500,21550,21500,849
|
|
20230802,115100,12733074800,21550,21400,21550,21400,1323
|
|
20230802,115000,12704653850,21450,21450,21500,21400,2330
|
|
20230802,114900,12654712600,21450,21400,21500,21400,780
|
|
20230802,114800,12637985850,21400,21450,21500,21400,1142
|
|
20230802,114700,12613490350,21450,21450,21500,21450,1019
|
|
20230802,114600,12591616700,21450,21450,21450,21450,563
|
|
20230802,114500,12579540350,21450,21500,21500,21400,4209
|
|
20230802,114400,12489408000,21450,21450,21500,21400,2153
|
|
20230802,114300,12443216650,21450,21450,21500,21400,1117
|
|
20230802,114200,12419261950,21400,21400,21450,21400,879
|
|
20230802,114100,12400414150,21400,21500,21500,21400,3917
|
|
20230802,114000,12316443000,21500,21550,21600,21450,5376
|
|
20230802,113900,12200845300,21550,21550,21600,21500,4741
|
|
20230802,113800,12098759300,21550,21550,21600,21550,1307
|
|
20230802,113700,12070579700,21600,21600,21600,21550,2308
|
|
20230802,113600,12020739450,21550,21550,21600,21550,762
|
|
20230802,113500,12004297700,21550,21550,21600,21500,4220
|
|
20230802,113400,11913206750,21550,21550,21600,21550,1245
|
|
20230802,113300,11886376750,21550,21550,21550,21550,331
|
|
20230802,113200,11879243700,21550,21500,21550,21500,511
|
|
20230802,113100,11868240100,21550,21500,21550,21500,531
|
|
20230802,113000,11856804800,21500,21550,21550,21500,1106
|
|
20230802,112900,11833009100,21550,21550,21550,21500,1423
|
|
20230802,112800,11802344350,21550,21500,21550,21500,1433
|
|
20230802,112700,11771473000,21550,21550,21550,21500,2016
|
|
20230802,112600,11728047700,21550,21550,21550,21500,468
|
|
20230802,112500,11717978350,21500,21500,21550,21500,3076
|
|
20230802,112400,11651818800,21500,21550,21550,21500,3393
|
|
20230802,112300,11578831950,21600,21550,21600,21500,580
|
|
20230802,112200,11566342000,21500,21550,21600,21500,1243
|
|
20230802,112100,11539560950,21550,21550,21600,21550,5359
|
|
20230802,112000,11424074450,21550,21600,21600,21550,1208
|
|
20230802,111900,11398035350,21600,21600,21650,21600,3410
|
|
20230802,111800,11324377650,21650,21650,21650,21600,561
|
|
20230802,111700,11312245200,21650,21650,21700,21600,2883
|
|
20230802,111600,11249822550,21650,21700,21750,21650,3786
|
|
20230802,111500,11167666200,21750,21750,21750,21700,371
|
|
20230802,111400,11159599300,21700,21700,21750,21700,485
|
|
20230802,111300,11149067550,21700,21750,21750,21700,441
|
|
20230802,111200,11139485950,21700,21750,21750,21700,223
|
|
20230802,111100,11134641600,21750,21750,21750,21700,1206
|
|
20230802,111000,11108444450,21750,21750,21750,21700,1008
|
|
20230802,110900,11086539750,21700,21750,21800,21700,1417
|
|
20230802,110800,11055716350,21750,21800,21800,21750,221
|
|
20230802,110700,11050907000,21800,21800,21800,21750,329
|
|
20230802,110600,11043736650,21800,21800,21800,21750,1063
|
|
20230802,110500,11020605200,21800,21750,21800,21750,330
|
|
20230802,110400,11013416100,21750,21700,21750,21650,499
|
|
20230802,110300,11002578850,21700,21650,21800,21650,2535
|
|
20230802,110200,10947597550,21650,21600,21700,21600,2315
|
|
20230802,110100,10897490550,21600,21600,21650,21550,2806
|
|
20230802,110000,10836879150,21600,21600,21650,21550,3372
|
|
20230802,105900,10764024350,21600,21550,21650,21550,1283
|
|
20230802,105800,10736316000,21550,21600,21650,21500,7713
|
|
20230802,105700,10570077050,21650,21650,21700,21550,6567
|
|
20230802,105600,10428328450,21700,21800,21800,21600,16054
|
|
20230802,105500,10080452000,21800,21850,21850,21750,6932
|
|
20230802,105400,9929340500,21850,21900,21900,21850,5203
|
|
20230802,105300,9815648400,21900,21900,21950,21850,780
|
|
20230802,105200,9798565800,21900,21900,22000,21900,4632
|
|
20230802,105100,9697076100,21950,21950,22000,21950,1329
|
|
20230802,105000,9667904500,21950,21950,21950,21900,619
|
|
20230802,104900,9654324600,21950,21950,22000,21900,562
|
|
20230802,104800,9641989750,21950,21900,21950,21900,3091
|
|
20230802,104700,9574239700,21900,21950,21950,21900,1033
|
|
20230802,104600,9551611350,21950,21950,21950,21900,476
|
|
20230802,104500,9541174950,21950,21950,21950,21900,537
|
|
20230802,104400,9529410300,21950,21900,21950,21900,633
|
|
20230802,104300,9515534200,21950,21950,21950,21900,1087
|
|
20230802,104200,9491675200,21950,21950,22000,21950,1824
|
|
20230802,104100,9451638300,21950,21950,22000,21950,1503
|
|
20230802,104000,9418633000,22000,21950,22000,21900,639
|
|
20230802,103900,9404620500,21900,22000,22000,21900,795
|
|
20230802,103800,9387170150,22000,21900,22000,21900,1470
|
|
20230802,103700,9354919000,21950,21950,21950,21900,3634
|
|
20230802,103600,9275260650,21950,21950,22000,21900,4750
|
|
20230802,103500,9171123450,21950,22000,22000,21950,3626
|
|
20230802,103400,9091474700,22000,22000,22050,22000,14810
|
|
20230802,103300,8765638950,22050,22050,22100,22000,4208
|
|
20230802,103200,8672900300,22050,22050,22050,22050,302
|
|
20230802,103100,8666241200,22050,22050,22100,22050,313
|
|
20230802,103000,8659338400,22050,22050,22100,22050,725
|
|
20230802,102900,8643351750,22100,22050,22100,22050,129
|
|
20230802,102800,8640502150,22050,22100,22100,22050,365
|
|
20230802,102700,8632438550,22050,22050,22100,22050,1302
|
|
20230802,102600,8603723450,22050,22050,22050,22050,290
|
|
20230802,102500,8597328950,22050,22050,22100,22050,709
|
|
20230802,102400,8581694950,22050,22000,22050,22000,2390
|
|
20230802,102300,8529008600,22000,22050,22050,22000,396
|
|
20230802,102200,8520291550,22000,22050,22050,22000,1555
|
|
20230802,102100,8486050200,22100,22050,22100,22000,2506
|
|
20230802,102000,8430792150,22050,22000,22050,22000,2447
|
|
20230802,101900,8376882200,22050,22100,22100,22000,1419
|
|
20230802,101800,8345592250,22050,22100,22100,22000,1623
|
|
20230802,101700,8309816300,22050,22050,22050,22000,3097
|
|
20230802,101600,8241548550,22050,22150,22150,22050,20817
|
|
20230802,101500,7781892400,22150,22150,22200,22100,546
|
|
20230802,101400,7769823600,22150,22150,22200,22100,4445
|
|
20230802,101300,7671501900,22150,22100,22150,22100,2181
|
|
20230802,101200,7623247450,22150,22200,22200,22100,1659
|
|
20230802,101100,7586501550,22150,22150,22200,22150,1323
|
|
20230802,101000,7557186050,22150,22250,22250,22150,3273
|
|
20230802,100900,7484529650,22300,22300,22350,22250,3366
|
|
20230802,100800,7409567200,22350,22300,22350,22250,1614
|
|
20230802,100700,7373577150,22300,22200,22300,22200,1662
|
|
20230802,100600,7336600350,22200,22250,22250,22200,378
|
|
20230802,100500,7328199250,22250,22200,22250,22150,2600
|
|
20230802,100400,7270482050,22200,22200,22200,22150,911
|
|
20230802,100300,7250257900,22200,22150,22200,22100,3940
|
|
20230802,100200,7162999350,22100,22150,22150,22100,1953
|
|
20230802,100100,7119790400,22100,22100,22100,22050,4852
|
|
20230802,100000,7012612000,22100,22050,22100,22050,4861
|
|
20230802,095900,6905275400,22100,22150,22150,22050,7353
|
|
20230802,095800,6742767050,22150,22150,22200,22100,4160
|
|
20230802,095700,6650726100,22100,22150,22150,22100,1689
|
|
20230802,095600,6613356100,22150,22200,22200,22100,5015
|
|
20230802,095500,6502327050,22200,22200,22250,22150,11093
|
|
20230802,095400,6256073450,22250,22300,22300,22200,2929
|
|
20230802,095300,6190924800,22300,22250,22300,22250,4541
|
|
20230802,095200,6089884800,22250,22350,22350,22250,6879
|
|
20230802,095100,5936678750,22300,22500,22500,22300,8851
|
|
20230802,095000,5739149500,22500,22400,22500,22350,1441
|
|
20230802,094900,5706861300,22350,22400,22400,22350,1163
|
|
20230802,094800,5680861200,22400,22350,22500,22350,2395
|
|
20230802,094700,5627209800,22400,22450,22500,22350,1384
|
|
20230802,094600,5596224600,22400,22350,22400,22350,1690
|
|
20230802,094500,5558371250,22400,22400,22500,22350,3570
|
|
20230802,094400,5478424450,22400,22500,22500,22350,7800
|
|
20230802,094300,5303538050,22500,22450,22500,22450,779
|
|
20230802,094200,5286013750,22500,22500,22550,22450,3657
|
|
20230802,094100,5203735400,22550,22600,22600,22500,1445
|
|
20230802,094000,5171173600,22600,22600,22600,22550,1672
|
|
20230802,093900,5133449950,22600,22700,22700,22550,5364
|
|
20230802,093800,5012016000,22700,22700,22750,22650,3261
|
|
20230802,093700,4938047050,22750,22600,22750,22600,2947
|
|
20230802,093600,4871208900,22650,22600,22650,22600,2746
|
|
20230802,093500,4809113550,22650,22700,22700,22600,1875
|
|
20230802,093400,4766647350,22650,22700,22700,22650,1601
|
|
20230802,093300,4730350550,22700,22700,22750,22650,1527
|
|
20230802,093200,4695712650,22700,22700,22750,22650,2019
|
|
20230802,093100,4649870600,22750,22800,22900,22650,11467
|
|
20230802,093000,4388928450,22900,22800,22950,22750,10097
|
|
20230802,092900,4158064950,22800,22750,22850,22750,3938
|
|
20230802,092800,4068256400,22750,22750,22800,22750,1743
|
|
20230802,092700,4028545000,22750,22650,22800,22650,4708
|
|
20230802,092600,3921555800,22650,22600,22700,22600,1793
|
|
20230802,092500,3881008350,22600,22700,22700,22600,4102
|
|
20230802,092400,3788042450,22700,22650,22750,22600,5508
|
|
20230802,092300,3663219050,22700,22600,22700,22550,8617
|
|
20230802,092200,3468001300,22600,22550,22600,22550,2063
|
|
20230802,092100,3421475750,22550,22500,22550,22500,1773
|
|
20230802,092000,3381550750,22500,22550,22550,22500,1026
|
|
20230802,091900,3358437400,22550,22550,22550,22500,1660
|
|
20230802,091800,3321036200,22500,22550,22550,22500,1769
|
|
20230802,091700,3281163100,22550,22550,22600,22500,2156
|
|
20230802,091600,3232560400,22550,22450,22550,22450,1846
|
|
20230802,091500,3191044900,22500,22500,22500,22450,1629
|
|
20230802,091400,3154437100,22500,22650,22650,22500,3562
|
|
20230802,091300,3074102500,22600,22450,22600,22450,1323
|
|
20230802,091200,3044225250,22450,22400,22550,22400,2869
|
|
20230802,091100,2979812650,22400,22300,22500,22300,5292
|
|
20230802,091000,2861423700,22300,22450,22450,22300,9353
|
|
20230802,090900,2652562400,22500,22600,22650,22400,5441
|
|
20230802,090800,2529741550,22600,22400,22600,22350,6233
|
|
20230802,090700,2389550750,22350,22450,22500,22200,16827
|
|
20230802,090600,2013830200,22300,22600,22700,22250,19249
|
|
20230802,090500,1581769150,22650,22650,22650,22550,4842
|
|
20230802,090400,1472221650,22700,22700,22700,22650,2219
|
|
20230802,090300,1421939650,22700,22600,22750,22500,10394
|
|
20230802,090200,1187096200,22650,22450,22650,22450,6761
|
|
20230802,090100,1034360550,22450,22300,22500,22250,14804
|
|
20230802,090000,702935100,22300,22400,22600,22300,31081
|