717 lines
37 KiB
CSV
717 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,205400,2326519150,22800,22800,22800,22800,2326
|
|
20230802,205300,2326519150,22800,22800,22800,22800,0
|
|
20230802,205200,2326519150,22800,22800,22800,22800,0
|
|
20230802,205100,2326519150,22800,22800,22800,22800,0
|
|
20230802,205000,2326519150,22800,22800,22800,22800,0
|
|
20230802,204900,2326519150,22800,22800,22800,22800,0
|
|
20230802,204800,2326519150,22800,22800,22800,22800,0
|
|
20230802,204700,2326519150,22800,22800,22800,22800,0
|
|
20230802,204600,2326519150,22800,22800,22800,22800,0
|
|
20230802,204500,2326519150,22800,22800,22800,22800,0
|
|
20230802,204400,2326519150,22800,22800,22800,22800,0
|
|
20230802,204300,2326519150,22800,22800,22800,22800,0
|
|
20230802,204200,2326519150,22800,22800,22800,22800,0
|
|
20230802,204100,2326519150,22800,22800,22800,22800,0
|
|
20230802,204000,2326519150,22800,22800,22800,22800,0
|
|
20230802,203900,2326519150,22800,22800,22800,22800,0
|
|
20230802,203800,2326519150,22800,22800,22800,22800,0
|
|
20230802,203700,2326519150,22800,22800,22800,22800,0
|
|
20230802,203600,2326519150,22800,22800,22800,22800,0
|
|
20230802,203500,2326519150,22800,22800,22800,22800,0
|
|
20230802,203400,2326519150,22800,22800,22800,22800,0
|
|
20230802,203300,2326519150,22800,22800,22800,22800,0
|
|
20230802,203200,2326519150,22800,22800,22800,22800,0
|
|
20230802,203100,2326519150,22800,22800,22800,22800,0
|
|
20230802,203000,2326519150,22800,22800,22800,22800,0
|
|
20230802,202900,2326519150,22800,22800,22800,22800,0
|
|
20230802,202800,2326519150,22800,22800,22800,22800,0
|
|
20230802,202700,2326519150,22800,22800,22800,22800,0
|
|
20230802,202600,2326519150,22800,22800,22800,22800,0
|
|
20230802,202500,2326519150,22800,22800,22800,22800,0
|
|
20230802,202400,2326519150,22800,22800,22800,22800,2326
|
|
20230802,202300,2326519150,22800,22800,22800,22800,0
|
|
20230802,202200,2326519150,22800,22800,22800,22800,0
|
|
20230802,202100,2326519150,22800,22800,22800,22800,0
|
|
20230802,202000,2326519150,22800,22800,22800,22800,0
|
|
20230802,201900,2326519150,22800,22800,22800,22800,0
|
|
20230802,201800,2326519150,22800,22800,22800,22800,0
|
|
20230802,201700,2326519150,22800,22800,22800,22800,0
|
|
20230802,201600,2326519150,22800,22800,22800,22800,0
|
|
20230802,201500,2326519150,22800,22800,22800,22800,0
|
|
20230802,201400,2326519150,22800,22800,22800,22800,0
|
|
20230802,201300,2326519150,22800,22800,22800,22800,0
|
|
20230802,201200,2326519150,22800,22800,22800,22800,0
|
|
20230802,201100,2326519150,22800,22800,22800,22800,0
|
|
20230802,201000,2326519150,22800,22800,22800,22800,0
|
|
20230802,200900,2326519150,22800,22800,22800,22800,0
|
|
20230802,200800,2326519150,22800,22800,22800,22800,0
|
|
20230802,200700,2326519150,22800,22800,22800,22800,0
|
|
20230802,200600,2326519150,22800,22800,22800,22800,0
|
|
20230802,200500,2326519150,22800,22800,22800,22800,0
|
|
20230802,200400,2326519150,22800,22800,22800,22800,0
|
|
20230802,200300,2326519150,22800,22800,22800,22800,0
|
|
20230802,200200,2326519150,22800,22800,22800,22800,0
|
|
20230802,200100,2326519150,22800,22800,22800,22800,0
|
|
20230802,200000,2326519150,22800,22800,22800,22800,0
|
|
20230802,195900,2326519150,22800,22800,22800,22800,0
|
|
20230802,195800,2326519150,22800,22800,22800,22800,0
|
|
20230802,195700,2326519150,22800,22800,22800,22800,0
|
|
20230802,195600,2326519150,22800,22800,22800,22800,0
|
|
20230802,195500,2326519150,22800,22800,22800,22800,0
|
|
20230802,195400,2326519150,22800,22800,22800,22800,2326
|
|
20230802,195300,2326519150,22800,22800,22800,22800,0
|
|
20230802,195200,2326519150,22800,22800,22800,22800,0
|
|
20230802,195100,2326519150,22800,22800,22800,22800,0
|
|
20230802,195000,2326519150,22800,22800,22800,22800,0
|
|
20230802,194900,2326519150,22800,22800,22800,22800,0
|
|
20230802,194800,2326519150,22800,22800,22800,22800,0
|
|
20230802,194700,2326519150,22800,22800,22800,22800,0
|
|
20230802,194600,2326519150,22800,22800,22800,22800,0
|
|
20230802,194500,2326519150,22800,22800,22800,22800,0
|
|
20230802,194400,2326519150,22800,22800,22800,22800,0
|
|
20230802,194300,2326519150,22800,22800,22800,22800,0
|
|
20230802,194200,2326519150,22800,22800,22800,22800,0
|
|
20230802,194100,2326519150,22800,22800,22800,22800,0
|
|
20230802,194000,2326519150,22800,22800,22800,22800,0
|
|
20230802,193900,2326519150,22800,22800,22800,22800,0
|
|
20230802,193800,2326519150,22800,22800,22800,22800,0
|
|
20230802,193700,2326519150,22800,22800,22800,22800,0
|
|
20230802,193600,2326519150,22800,22800,22800,22800,0
|
|
20230802,193500,2326519150,22800,22800,22800,22800,0
|
|
20230802,193400,2326519150,22800,22800,22800,22800,0
|
|
20230802,193300,2326519150,22800,22800,22800,22800,0
|
|
20230802,193200,2326519150,22800,22800,22800,22800,0
|
|
20230802,193100,2326519150,22800,22800,22800,22800,0
|
|
20230802,193000,2326519150,22800,22800,22800,22800,0
|
|
20230802,192900,2326519150,22800,22800,22800,22800,0
|
|
20230802,192800,2326519150,22800,22800,22800,22800,0
|
|
20230802,192700,2326519150,22800,22800,22800,22800,0
|
|
20230802,192600,2326519150,22800,22800,22800,22800,0
|
|
20230802,192500,2326519150,22800,22800,22800,22800,0
|
|
20230802,192400,2326519150,22800,22800,22800,22800,2326
|
|
20230802,192300,2326519150,22800,22800,22800,22800,0
|
|
20230802,192200,2326519150,22800,22800,22800,22800,0
|
|
20230802,192100,2326519150,22800,22800,22800,22800,0
|
|
20230802,192000,2326519150,22800,22800,22800,22800,0
|
|
20230802,191900,2326519150,22800,22800,22800,22800,0
|
|
20230802,191800,2326519150,22800,22800,22800,22800,0
|
|
20230802,191700,2326519150,22800,22800,22800,22800,0
|
|
20230802,191600,2326519150,22800,22800,22800,22800,0
|
|
20230802,191500,2326519150,22800,22800,22800,22800,0
|
|
20230802,191400,2326519150,22800,22800,22800,22800,0
|
|
20230802,191300,2326519150,22800,22800,22800,22800,0
|
|
20230802,191200,2326519150,22800,22800,22800,22800,0
|
|
20230802,191100,2326519150,22800,22800,22800,22800,0
|
|
20230802,191000,2326519150,22800,22800,22800,22800,0
|
|
20230802,190900,2326519150,22800,22800,22800,22800,0
|
|
20230802,190800,2326519150,22800,22800,22800,22800,0
|
|
20230802,190700,2326519150,22800,22800,22800,22800,0
|
|
20230802,190600,2326519150,22800,22800,22800,22800,0
|
|
20230802,190500,2326519150,22800,22800,22800,22800,0
|
|
20230802,190400,2326519150,22800,22800,22800,22800,0
|
|
20230802,190300,2326519150,22800,22800,22800,22800,0
|
|
20230802,190200,2326519150,22800,22800,22800,22800,0
|
|
20230802,190100,2326519150,22800,22800,22800,22800,0
|
|
20230802,190000,2326519150,22800,22800,22800,22800,0
|
|
20230802,185900,2326519150,22800,22800,22800,22800,0
|
|
20230802,185800,2326519150,22800,22800,22800,22800,0
|
|
20230802,185700,2326519150,22800,22800,22800,22800,0
|
|
20230802,185600,2326519150,22800,22800,22800,22800,0
|
|
20230802,185500,2326519150,22800,22800,22800,22800,0
|
|
20230802,185400,2326519150,22800,22800,22800,22800,2326
|
|
20230802,185300,2326519150,22800,22800,22800,22800,0
|
|
20230802,185200,2326519150,22800,22800,22800,22800,0
|
|
20230802,185100,2326519150,22800,22800,22800,22800,0
|
|
20230802,185000,2326519150,22800,22800,22800,22800,0
|
|
20230802,184900,2326519150,22800,22800,22800,22800,0
|
|
20230802,184800,2326519150,22800,22800,22800,22800,0
|
|
20230802,184700,2326519150,22800,22800,22800,22800,0
|
|
20230802,184600,2326519150,22800,22800,22800,22800,0
|
|
20230802,184500,2326519150,22800,22800,22800,22800,0
|
|
20230802,184400,2326519150,22800,22800,22800,22800,0
|
|
20230802,184300,2326519150,22800,22800,22800,22800,0
|
|
20230802,184200,2326519150,22800,22800,22800,22800,0
|
|
20230802,184100,2326519150,22800,22800,22800,22800,0
|
|
20230802,184000,2326519150,22800,22800,22800,22800,0
|
|
20230802,183900,2326519150,22800,22800,22800,22800,0
|
|
20230802,183800,2326519150,22800,22800,22800,22800,0
|
|
20230802,183700,2326519150,22800,22800,22800,22800,0
|
|
20230802,183600,2326519150,22800,22800,22800,22800,0
|
|
20230802,183500,2326519150,22800,22800,22800,22800,0
|
|
20230802,183400,2326519150,22800,22800,22800,22800,0
|
|
20230802,183300,2326519150,22800,22800,22800,22800,0
|
|
20230802,183200,2326519150,22800,22800,22800,22800,0
|
|
20230802,183100,2326519150,22800,22800,22800,22800,0
|
|
20230802,183000,2326519150,22800,22800,22800,22800,0
|
|
20230802,182900,2326519150,22800,22800,22800,22800,0
|
|
20230802,182800,2326519150,22800,22800,22800,22800,0
|
|
20230802,182700,2326519150,22800,22800,22800,22800,0
|
|
20230802,182600,2326519150,22800,22800,22800,22800,0
|
|
20230802,182500,2326519150,22800,22800,22800,22800,0
|
|
20230802,182400,2326519150,22800,22800,22800,22800,2326
|
|
20230802,182300,2326519150,22800,22800,22800,22800,0
|
|
20230802,182200,2326519150,22800,22800,22800,22800,0
|
|
20230802,182100,2326519150,22800,22800,22800,22800,0
|
|
20230802,182000,2326519150,22800,22800,22800,22800,0
|
|
20230802,181900,2326519150,22800,22800,22800,22800,0
|
|
20230802,181800,2326519150,22800,22800,22800,22800,0
|
|
20230802,181700,2326519150,22800,22800,22800,22800,0
|
|
20230802,181600,2326519150,22800,22800,22800,22800,0
|
|
20230802,181500,2326519150,22800,22800,22800,22800,0
|
|
20230802,181400,2326519150,22800,22800,22800,22800,0
|
|
20230802,181300,2326519150,22800,22800,22800,22800,0
|
|
20230802,181200,2326519150,22800,22800,22800,22800,0
|
|
20230802,181100,2326519150,22800,22800,22800,22800,0
|
|
20230802,181000,2326519150,22800,22800,22800,22800,0
|
|
20230802,180900,2326519150,22800,22800,22800,22800,0
|
|
20230802,180800,2326519150,22800,22800,22800,22800,0
|
|
20230802,180700,2326519150,22800,22800,22800,22800,0
|
|
20230802,180600,2326519150,22800,22800,22800,22800,0
|
|
20230802,180500,2326519150,22800,22800,22800,22800,0
|
|
20230802,180400,2326519150,22800,22800,22800,22800,0
|
|
20230802,180300,2326519150,22800,22800,22800,22800,0
|
|
20230802,180200,2326519150,22800,22800,22800,22800,0
|
|
20230802,180100,2326519150,22800,22800,22800,22800,0
|
|
20230802,180000,2326519150,22800,22800,22800,22800,0
|
|
20230802,175900,2326519150,22800,22800,22800,22800,0
|
|
20230802,175800,2326519150,22800,22800,22800,22800,0
|
|
20230802,175700,2326519150,22800,22800,22800,22800,0
|
|
20230802,175600,2326519150,22800,22800,22800,22800,0
|
|
20230802,175500,2326519150,22800,22800,22800,22800,0
|
|
20230802,175400,2326519150,22800,22800,22800,22800,2326
|
|
20230802,175300,2326519150,22800,22800,22800,22800,0
|
|
20230802,175200,2326519150,22800,22800,22800,22800,0
|
|
20230802,175100,2326519150,22800,22800,22800,22800,0
|
|
20230802,175000,2326519150,22800,22800,22800,22800,0
|
|
20230802,174900,2326519150,22800,22800,22800,22800,0
|
|
20230802,174800,2326519150,22800,22800,22800,22800,0
|
|
20230802,174700,2326519150,22800,22800,22800,22800,0
|
|
20230802,174600,2326519150,22800,22800,22800,22800,0
|
|
20230802,174500,2326519150,22800,22800,22800,22800,0
|
|
20230802,174400,2326519150,22800,22800,22800,22800,0
|
|
20230802,174300,2326519150,22800,22800,22800,22800,0
|
|
20230802,174200,2326519150,22800,22800,22800,22800,0
|
|
20230802,174100,2326519150,22800,22800,22800,22800,0
|
|
20230802,174000,2326519150,22800,22800,22800,22800,0
|
|
20230802,173900,2326519150,22800,22800,22800,22800,0
|
|
20230802,173800,2326519150,22800,22800,22800,22800,0
|
|
20230802,173700,2326519150,22800,22800,22800,22800,0
|
|
20230802,173600,2326519150,22800,22800,22800,22800,0
|
|
20230802,173500,2326519150,22800,22800,22800,22800,0
|
|
20230802,173400,2326519150,22800,22800,22800,22800,0
|
|
20230802,173300,2326519150,22800,22800,22800,22800,0
|
|
20230802,173200,2326519150,22800,22800,22800,22800,0
|
|
20230802,173100,2326519150,22800,22800,22800,22800,0
|
|
20230802,173000,2326519150,22800,22800,22800,22800,0
|
|
20230802,172900,2326519150,22800,22800,22800,22800,0
|
|
20230802,172800,2326519150,22800,22800,22800,22800,0
|
|
20230802,172700,2326519150,22800,22800,22800,22800,0
|
|
20230802,172600,2326519150,22800,22800,22800,22800,0
|
|
20230802,172500,2326519150,22800,22800,22800,22800,0
|
|
20230802,172400,2326519150,22800,22800,22800,22800,2326
|
|
20230802,172300,2326519150,22800,22800,22800,22800,0
|
|
20230802,172200,2326519150,22800,22800,22800,22800,0
|
|
20230802,172100,2326519150,22800,22800,22800,22800,0
|
|
20230802,172000,2326519150,22800,22800,22800,22800,0
|
|
20230802,171900,2326519150,22800,22800,22800,22800,0
|
|
20230802,171800,2326519150,22800,22800,22800,22800,0
|
|
20230802,171700,2326519150,22800,22800,22800,22800,0
|
|
20230802,171600,2326519150,22800,22800,22800,22800,0
|
|
20230802,171500,2326519150,22800,22800,22800,22800,0
|
|
20230802,171400,2326519150,22800,22800,22800,22800,0
|
|
20230802,171300,2326519150,22800,22800,22800,22800,0
|
|
20230802,171200,2326519150,22800,22800,22800,22800,0
|
|
20230802,171100,2326519150,22800,22800,22800,22800,0
|
|
20230802,171000,2326519150,22800,22800,22800,22800,0
|
|
20230802,170900,2326519150,22800,22800,22800,22800,0
|
|
20230802,170800,2326519150,22800,22800,22800,22800,0
|
|
20230802,170700,2326519150,22800,22800,22800,22800,0
|
|
20230802,170600,2326519150,22800,22800,22800,22800,0
|
|
20230802,170500,2326519150,22800,22800,22800,22800,0
|
|
20230802,170400,2326519150,22800,22800,22800,22800,0
|
|
20230802,170300,2326519150,22800,22800,22800,22800,0
|
|
20230802,170200,2326519150,22800,22800,22800,22800,0
|
|
20230802,170100,2326519150,22800,22800,22800,22800,0
|
|
20230802,170000,2326519150,22800,22800,22800,22800,0
|
|
20230802,165900,2326519150,22800,22800,22800,22800,0
|
|
20230802,165800,2326519150,22800,22800,22800,22800,0
|
|
20230802,165700,2326519150,22800,22800,22800,22800,0
|
|
20230802,165600,2326519150,22800,22800,22800,22800,0
|
|
20230802,165500,2326519150,22800,22800,22800,22800,0
|
|
20230802,165400,2326519150,22800,22800,22800,22800,2326
|
|
20230802,165300,2326519150,22800,22800,22800,22800,0
|
|
20230802,165200,2326519150,22800,22800,22800,22800,0
|
|
20230802,165100,2326519150,22800,22800,22800,22800,0
|
|
20230802,165000,2326519150,22800,22800,22800,22800,0
|
|
20230802,164900,2326519150,22800,22800,22800,22800,0
|
|
20230802,164800,2326519150,22800,22800,22800,22800,0
|
|
20230802,164700,2326519150,22800,22800,22800,22800,0
|
|
20230802,164600,2326519150,22800,22800,22800,22800,0
|
|
20230802,164500,2326519150,22800,22800,22800,22800,0
|
|
20230802,164400,2326519150,22800,22800,22800,22800,0
|
|
20230802,164300,2326519150,22800,22800,22800,22800,0
|
|
20230802,164200,2326519150,22800,22800,22800,22800,0
|
|
20230802,164100,2326519150,22800,22800,22800,22800,0
|
|
20230802,164000,2326519150,22800,22800,22800,22800,0
|
|
20230802,163900,2326519150,22800,22800,22800,22800,0
|
|
20230802,163800,2326519150,22800,22800,22800,22800,0
|
|
20230802,163700,2326519150,22800,22800,22800,22800,0
|
|
20230802,163600,2326519150,22800,22800,22800,22800,0
|
|
20230802,163500,2326519150,22800,22800,22800,22800,0
|
|
20230802,163400,2326519150,22800,22800,22800,22800,0
|
|
20230802,163300,2326519150,22800,22800,22800,22800,0
|
|
20230802,163200,2326519150,22800,22800,22800,22800,0
|
|
20230802,163100,2326519150,22800,22800,22800,22800,0
|
|
20230802,163000,2326519150,22800,22800,22800,22800,0
|
|
20230802,162900,2326519150,22800,22800,22800,22800,0
|
|
20230802,162800,2326519150,22800,22800,22800,22800,0
|
|
20230802,162700,2326519150,22800,22800,22800,22800,0
|
|
20230802,162600,2326519150,22800,22800,22800,22800,0
|
|
20230802,162500,2326519150,22800,22800,22800,22800,0
|
|
20230802,162400,2326519150,22800,22800,22800,22800,2326
|
|
20230802,162300,2326519150,22800,22800,22800,22800,0
|
|
20230802,162200,2326519150,22800,22800,22800,22800,0
|
|
20230802,162100,2326519150,22800,22800,22800,22800,0
|
|
20230802,162000,2326519150,22800,22800,22800,22800,0
|
|
20230802,161900,2326519150,22800,22800,22800,22800,0
|
|
20230802,161800,2326519150,22800,22800,22800,22800,0
|
|
20230802,161700,2326519150,22800,22800,22800,22800,0
|
|
20230802,161600,2326519150,22800,22800,22800,22800,0
|
|
20230802,161500,2326519150,22800,22800,22800,22800,0
|
|
20230802,161400,2326519150,22800,22800,22800,22800,0
|
|
20230802,161300,2326519150,22800,22800,22800,22800,0
|
|
20230802,161200,2326519150,22800,22800,22800,22800,0
|
|
20230802,161100,2326519150,22800,22800,22800,22800,0
|
|
20230802,161000,2326519150,22800,22800,22800,22800,0
|
|
20230802,160900,2326519150,22800,22800,22800,22800,0
|
|
20230802,160800,2326519150,22800,22800,22800,22800,0
|
|
20230802,160700,2326519150,22800,22800,22800,22800,0
|
|
20230802,160600,2326519150,22800,22800,22800,22800,0
|
|
20230802,160500,2326519150,22800,22800,22800,22800,0
|
|
20230802,160400,2326519150,22800,22800,22800,22800,0
|
|
20230802,160300,2326519150,22800,22800,22800,22800,0
|
|
20230802,160200,2326519150,22800,22800,22800,22800,0
|
|
20230802,160100,2326519150,22800,22800,22800,22800,0
|
|
20230802,160000,2326519150,22800,22800,22800,22800,0
|
|
20230802,155900,2326519150,22800,22800,22800,22800,0
|
|
20230802,155800,2326519150,22800,22800,22800,22800,0
|
|
20230802,155700,2326519150,22800,22800,22800,22800,0
|
|
20230802,155600,2326519150,22800,22800,22800,22800,0
|
|
20230802,155500,2326519150,22800,22800,22800,22800,0
|
|
20230802,155400,2326519150,22800,22800,22800,22800,2326
|
|
20230802,155300,2326519150,22800,22800,22800,22800,0
|
|
20230802,155200,2326519150,22800,22800,22800,22800,0
|
|
20230802,155100,2326519150,22800,22800,22800,22800,0
|
|
20230802,155000,2326519150,22800,22800,22800,22800,0
|
|
20230802,154900,2326519150,22800,22800,22800,22800,0
|
|
20230802,154800,2326519150,22800,22800,22800,22800,0
|
|
20230802,154700,2326519150,22800,22800,22800,22800,0
|
|
20230802,154600,2326519150,22800,22800,22800,22800,0
|
|
20230802,154500,2326519150,22800,22800,22800,22800,0
|
|
20230802,154400,2326519150,22800,22800,22800,22800,0
|
|
20230802,154300,2326519150,22800,22800,22800,22800,0
|
|
20230802,154200,2326519150,22800,22800,22800,22800,0
|
|
20230802,154100,2326519150,22800,22800,22800,22800,0
|
|
20230802,154000,2326519150,22800,22800,22800,22800,0
|
|
20230802,153900,2326519150,22800,22800,22800,22800,0
|
|
20230802,153800,2326519150,22800,22800,22800,22800,0
|
|
20230802,153700,2326519150,22800,22800,22800,22800,0
|
|
20230802,153600,2326519150,22800,22800,22800,22800,0
|
|
20230802,153500,2326519150,22800,22800,22800,22800,0
|
|
20230802,153400,2326519150,22800,22800,22800,22800,0
|
|
20230802,153300,2326519150,22800,22800,22800,22800,0
|
|
20230802,153200,2326519150,22800,22800,22800,22800,0
|
|
20230802,153100,2326519150,22800,22800,22800,22800,0
|
|
20230802,153000,2326519150,22800,22800,22800,22800,2326
|
|
20230802,152900,2273486350,22800,22800,22800,22800,0
|
|
20230802,152800,2273486350,22800,22800,22800,22800,0
|
|
20230802,152700,2273486350,22800,22800,22800,22800,0
|
|
20230802,152600,2273486350,22800,22800,22800,22800,0
|
|
20230802,152500,2273486350,22800,22800,22800,22800,0
|
|
20230802,152400,2273486350,22800,22800,22800,22800,0
|
|
20230802,152300,2273486350,22800,22800,22800,22800,0
|
|
20230802,152200,2273486350,22800,22800,22800,22800,0
|
|
20230802,152100,2273486350,22800,22800,22800,22800,0
|
|
20230802,152000,2273486350,22800,22800,22800,22800,0
|
|
20230802,151900,2273486350,22800,22650,22800,22650,1257
|
|
20230802,151800,2244981500,22650,22650,22650,22650,0
|
|
20230802,151700,2244981500,22650,22400,22650,22400,161
|
|
20230802,151600,2241338350,22600,22400,22600,22400,7
|
|
20230802,151500,2241181350,22600,22650,22650,22400,112
|
|
20230802,151400,2238656300,22650,22500,22650,22500,353
|
|
20230802,151300,2230678050,22350,22450,22600,22350,483
|
|
20230802,151200,2219796450,22500,22450,22500,22300,573
|
|
20230802,151100,2206919400,22400,22450,22450,22400,36
|
|
20230802,151000,2206112500,22450,22400,22450,22400,34
|
|
20230802,150900,2205350150,22450,22400,22450,22350,176
|
|
20230802,150800,2201404700,22400,22400,22400,22400,65
|
|
20230802,150700,2199948700,22400,22400,22400,22400,33
|
|
20230802,150600,2199209500,22450,22400,22450,22400,524
|
|
20230802,150500,2187466850,22400,22400,22400,22350,105
|
|
20230802,150400,2185115200,22400,22300,22400,22300,440
|
|
20230802,150300,2175276450,22300,22200,22300,22200,260
|
|
20230802,150200,2169479350,22200,22250,22300,22200,214
|
|
20230802,150100,2164727350,22250,22250,22250,22250,8
|
|
20230802,150000,2164549350,22300,22250,22300,22250,42
|
|
20230802,145900,2163614100,22250,22250,22250,22250,3
|
|
20230802,145800,2163547350,22250,22250,22300,22250,110
|
|
20230802,145700,2161099350,22250,22300,22300,22200,15
|
|
20230802,145600,2160765550,22300,22250,22300,22200,131
|
|
20230802,145500,2157855200,22250,22250,22250,22250,31
|
|
20230802,145400,2157165450,22250,22300,22300,22250,17
|
|
20230802,145300,2156786700,22250,22250,22250,22250,7
|
|
20230802,145200,2156630950,22300,22300,22300,22250,52
|
|
20230802,145100,2155471700,22200,22250,22250,22200,295
|
|
20230802,145000,2148909950,22350,22300,22400,22300,425
|
|
20230802,144900,2139425700,22250,22250,22250,22250,14
|
|
20230802,144800,2139114200,22250,22250,22250,22200,121
|
|
20230802,144700,2136427000,22200,22250,22250,22200,500
|
|
20230802,144600,2125319750,22300,22300,22350,22300,21
|
|
20230802,144500,2124850950,22300,22300,22300,22300,334
|
|
20230802,144400,2117402750,22350,22350,22350,22350,15
|
|
20230802,144300,2117067500,22350,22350,22350,22350,90
|
|
20230802,144200,2115056000,22350,22350,22350,22350,24
|
|
20230802,144100,2114519600,22350,22300,22350,22300,132
|
|
20230802,144000,2111575700,22400,22300,22400,22300,24
|
|
20230802,143900,2111038300,22350,22350,22350,22350,30
|
|
20230802,143800,2110367800,22350,22300,22350,22300,18
|
|
20230802,143700,2109965900,22350,22350,22350,22350,5
|
|
20230802,143600,2109854150,22350,22450,22450,22350,36
|
|
20230802,143500,2109048450,22300,22350,22400,22300,239
|
|
20230802,143400,2103713550,22400,22350,22400,22350,16
|
|
20230802,143300,2103355200,22350,22350,22450,22350,78
|
|
20230802,143200,2101609300,22400,22350,22400,22350,16
|
|
20230802,143100,2101250950,22350,22350,22350,22350,17
|
|
20230802,143000,2100871000,22550,22300,22550,22300,119
|
|
20230802,142900,2098209050,22300,22300,22300,22300,25
|
|
20230802,142800,2097651550,22300,22250,22300,22250,16
|
|
20230802,142700,2097294850,22250,22250,22250,22250,383
|
|
20230802,142600,2088773100,22250,22250,22250,22200,258
|
|
20230802,142500,2083032650,22300,22350,22350,22300,182
|
|
20230802,142400,2078974000,22350,22350,22350,22350,14
|
|
20230802,142300,2078661100,22350,22350,22350,22350,36
|
|
20230802,142200,2077856500,22400,22350,22400,22350,138
|
|
20230802,142100,2074765700,22350,22350,22350,22350,6
|
|
20230802,142000,2074631600,22300,22350,22350,22300,18
|
|
20230802,141900,2074229650,22300,22350,22350,22300,112
|
|
20230802,141800,2071726850,22350,22250,22450,22250,334
|
|
20230802,141700,2064240000,22200,22200,22200,22200,20
|
|
20230802,141600,2063796000,22200,22250,22250,22200,69
|
|
20230802,141500,2062261800,22250,22250,22250,22250,8
|
|
20230802,141400,2062083800,22350,22350,22350,22250,186
|
|
20230802,141300,2057941500,22350,22400,22400,22350,13
|
|
20230802,141200,2057650550,22450,22350,22500,22300,117
|
|
20230802,141100,2055024350,22450,22250,22450,22250,26
|
|
20230802,141000,2054443900,22250,22300,22300,22250,12
|
|
20230802,140900,2054176400,22250,22350,22350,22250,230
|
|
20230802,140800,2049052200,22350,22400,22400,22350,15
|
|
20230802,140700,2048716450,22250,22300,22300,22250,201
|
|
20230802,140600,2044241950,22450,22500,22500,22450,81
|
|
20230802,140500,2042423000,22500,22250,22500,22250,741
|
|
20230802,140400,2025905300,22250,22300,22300,22250,47
|
|
20230802,140300,2024859050,22300,22250,22300,22050,368
|
|
20230802,140200,2016719050,22250,22500,22500,22250,272
|
|
20230802,140100,2010658300,22500,22400,22500,22400,72
|
|
20230802,140000,2009039500,22500,22550,22550,22350,126
|
|
20230802,135900,2006218000,22400,22450,22550,22400,101
|
|
20230802,135800,2003942200,22450,22350,22450,22350,28
|
|
20230802,135700,2003313800,22350,22350,22350,22350,42
|
|
20230802,135600,2002375100,22350,22450,22500,22350,953
|
|
20230802,135500,1981067000,22450,22450,22450,22400,9
|
|
20230802,135400,1980865000,22450,22400,22450,22400,110
|
|
20230802,135300,1978396100,22450,22250,22450,22250,3462
|
|
20230802,135200,1901205350,22200,22150,22200,22150,65
|
|
20230802,135100,1899762700,22200,22150,22200,22150,90
|
|
20230802,135000,1897765150,22100,22100,22100,22100,242
|
|
20230802,134900,1892416950,22100,22150,22150,22000,737
|
|
20230802,134800,1876129350,22150,22200,22200,22150,225
|
|
20230802,134700,1871139650,22200,22350,22350,22200,1371
|
|
20230802,134600,1840588800,22300,22350,22350,22300,14
|
|
20230802,134500,1840276350,22250,22300,22300,22250,16
|
|
20230802,134400,1839919850,22400,22300,22400,22300,50
|
|
20230802,134300,1838800750,22250,22300,22300,22250,108
|
|
20230802,134200,1836395250,22250,22250,22250,22250,8
|
|
20230802,134100,1836217250,22250,22250,22250,22250,108
|
|
20230802,134000,1833814250,22250,22250,22250,22250,1
|
|
20230802,133900,1833792000,22250,22250,22300,22250,148
|
|
20230802,133800,1830493100,22200,22200,22200,22200,7
|
|
20230802,133700,1830337700,22250,22250,22250,22250,98
|
|
20230802,133600,1828157200,22250,22250,22250,22250,19
|
|
20230802,133500,1827734450,22250,22250,22250,22250,3
|
|
20230802,133400,1827667700,22350,22300,22350,22250,183
|
|
20230802,133300,1823587850,22300,22250,22350,22250,268
|
|
20230802,133200,1817610300,22200,22300,22300,22200,25
|
|
20230802,133100,1817053500,22300,22200,22300,22150,184
|
|
20230802,133000,1812955550,22100,22100,22100,22100,381
|
|
20230802,132900,1804535450,22100,22250,22250,22100,13
|
|
20230802,132800,1804246650,22300,22200,22300,22100,467
|
|
20230802,132700,1793887700,22350,22300,22350,22300,62
|
|
20230802,132600,1792503000,22300,22250,22300,22100,38
|
|
20230802,132500,1791656150,22350,22200,22350,22200,1563
|
|
20230802,132400,1756954800,22150,22300,22350,22150,1001
|
|
20230802,132300,1734742250,22150,21950,22150,21950,3995
|
|
20230802,132200,1646526050,21950,21950,22050,21900,351
|
|
20230802,132100,1638819600,21950,22200,22200,21950,1458
|
|
20230802,132000,1606633250,22200,22300,22300,22200,171
|
|
20230802,131900,1602834250,22400,22300,22400,22300,912
|
|
20230802,131800,1582433100,22300,22100,22300,22100,437
|
|
20230802,131700,1572717600,22100,22350,22350,22100,6175
|
|
20230802,131600,1435868200,22350,22350,22400,22350,98
|
|
20230802,131500,1433673750,22350,22250,22400,22250,830
|
|
20230802,131400,1415109150,22250,22200,22300,22200,384
|
|
20230802,131300,1406577600,22200,22150,22400,22150,3658
|
|
20230802,131200,1325351150,22150,22150,22150,22150,0
|
|
20230802,131100,1325351150,22150,22150,22150,22150,0
|
|
20230802,131000,1325351150,22150,22600,22650,22150,5506
|
|
20230802,130900,1201911550,22550,22850,22850,22550,7043
|
|
20230802,130800,1042517750,22900,22850,22900,22850,500
|
|
20230802,130700,1031068100,22800,22800,22800,22800,1
|
|
20230802,130600,1031045300,22800,22800,22800,22800,9
|
|
20230802,130500,1030840100,22800,22800,22800,22800,0
|
|
20230802,130400,1030840100,22800,22900,22900,22800,109
|
|
20230802,130300,1028354450,22800,22800,22800,22800,0
|
|
20230802,130200,1028354450,22800,22800,22800,22800,1
|
|
20230802,130100,1028331650,22750,22750,22750,22750,8
|
|
20230802,130000,1028149650,22750,22750,22750,22750,1
|
|
20230802,125900,1028126900,23000,23000,23000,23000,0
|
|
20230802,125800,1028126900,23000,23000,23000,23000,0
|
|
20230802,125700,1028126900,23000,23000,23000,23000,0
|
|
20230802,125600,1028126900,23000,23000,23000,23000,0
|
|
20230802,125500,1028126900,23000,22800,23000,22800,11
|
|
20230802,125400,1027875900,22800,22900,22900,22800,282
|
|
20230802,125300,1021426500,22900,22900,22900,22900,0
|
|
20230802,125200,1021426500,22900,22900,22900,22900,0
|
|
20230802,125100,1021426500,22900,22900,22900,22900,663
|
|
20230802,125000,1006243800,22900,22900,22900,22900,0
|
|
20230802,124900,1006243800,22900,22900,22900,22900,0
|
|
20230802,124800,1006243800,22900,22900,22900,22900,3
|
|
20230802,124700,1006175100,22950,22950,22950,22950,2
|
|
20230802,124600,1006129200,23050,23050,23050,23050,0
|
|
20230802,124500,1006129200,23050,23050,23050,23050,0
|
|
20230802,124400,1006129200,23050,23050,23050,23050,0
|
|
20230802,124300,1006129200,23050,23050,23050,23050,1
|
|
20230802,124200,1006106150,23000,23000,23000,23000,242
|
|
20230802,124100,1000540150,23050,23050,23050,23050,0
|
|
20230802,124000,1000540150,23050,23050,23050,23050,5
|
|
20230802,123900,1000424900,23050,23050,23050,23050,0
|
|
20230802,123800,1000424900,23050,23050,23050,23050,0
|
|
20230802,123700,1000424900,23050,23050,23050,23050,5
|
|
20230802,123600,1000309650,23050,23050,23050,23050,19
|
|
20230802,123500,999871700,23000,23050,23050,23000,106
|
|
20230802,123400,997433300,23050,23050,23050,23050,150
|
|
20230802,123300,993975800,23050,23050,23050,23050,0
|
|
20230802,123200,993975800,23050,23050,23050,23050,0
|
|
20230802,123100,993975800,23050,23050,23050,23050,0
|
|
20230802,123000,993975800,23050,23050,23050,23050,0
|
|
20230802,122900,993975800,23050,23050,23050,23050,10
|
|
20230802,122800,993745300,23050,23050,23050,23050,0
|
|
20230802,122700,993745300,23050,23050,23050,23050,0
|
|
20230802,122600,993745300,23050,23050,23050,23050,0
|
|
20230802,122500,993745300,23050,23100,23100,23050,111
|
|
20230802,122400,991181700,23100,23100,23100,23100,0
|
|
20230802,122300,991181700,23100,23100,23100,23100,95
|
|
20230802,122200,988987200,23100,23100,23100,23100,1
|
|
20230802,122100,988964100,23000,23000,23000,23000,100
|
|
20230802,122000,986664100,23000,23000,23000,23000,7
|
|
20230802,121900,986503100,23000,22950,23000,22950,1237
|
|
20230802,121800,958059050,22900,22900,22900,22900,0
|
|
20230802,121700,958059050,22900,22900,22900,22900,0
|
|
20230802,121600,958059050,22900,22900,22900,22900,0
|
|
20230802,121500,958059050,22900,22900,22900,22900,0
|
|
20230802,121400,958059050,22900,22900,22900,22900,0
|
|
20230802,121300,958059050,22900,22950,22950,22900,51
|
|
20230802,121200,956888800,22800,22800,22800,22800,0
|
|
20230802,121100,956888800,22800,22800,22800,22800,0
|
|
20230802,121000,956888800,22800,22800,22800,22800,0
|
|
20230802,120900,956888800,22800,22800,22800,22800,0
|
|
20230802,120800,956888800,22800,22800,22800,22800,0
|
|
20230802,120700,956888800,22800,22800,22800,22800,5
|
|
20230802,120600,956774800,22800,22800,22800,22800,0
|
|
20230802,120500,956774800,22800,22800,22800,22800,0
|
|
20230802,120400,956774800,22800,22800,22800,22800,0
|
|
20230802,120300,956774800,22800,22800,22800,22800,180
|
|
20230802,120200,952670800,22950,22950,22950,22950,0
|
|
20230802,120100,952670800,22950,22900,22950,22900,20
|
|
20230802,120000,952211900,22850,22850,22850,22850,52
|
|
20230802,115900,951023700,22950,22950,22950,22950,0
|
|
20230802,115800,951023700,22950,22950,22950,22950,10
|
|
20230802,115700,950794200,22950,22950,22950,22950,112
|
|
20230802,115600,948223800,23000,23000,23000,23000,217
|
|
20230802,115500,943232800,23150,23150,23150,23150,0
|
|
20230802,115400,943232800,23150,22950,23150,22950,180
|
|
20230802,115300,939074400,22950,22950,22950,22950,0
|
|
20230802,115200,939074400,22950,22950,22950,22950,443
|
|
20230802,115100,928907550,22850,22850,22850,22850,50
|
|
20230802,115000,927765050,22850,22800,22850,22750,118
|
|
20230802,114900,925077650,22700,22700,22700,22700,315
|
|
20230802,114800,917927150,22700,22700,22700,22700,146
|
|
20230802,114700,914612950,22700,22700,22700,22700,150
|
|
20230802,114600,911207950,22700,22750,22750,22700,100
|
|
20230802,114500,908935450,22700,22700,22700,22700,444
|
|
20230802,114400,898856650,22600,22600,22600,22600,46
|
|
20230802,114300,897817050,22650,22650,22650,22650,5
|
|
20230802,114200,897703800,22650,22650,22650,22650,81
|
|
20230802,114100,895869150,22700,22700,22700,22700,25
|
|
20230802,114000,895301650,22700,22700,22700,22700,341
|
|
20230802,113900,887560950,22750,22750,22750,22750,12
|
|
20230802,113800,887287950,22750,22750,22750,22750,75
|
|
20230802,113700,885581700,22750,22750,22750,22750,0
|
|
20230802,113600,885581700,22750,22750,22750,22750,135
|
|
20230802,113500,882510450,22700,22700,22700,22700,85
|
|
20230802,113400,880580950,22800,22800,22800,22800,0
|
|
20230802,113300,880580950,22800,22800,22800,22800,0
|
|
20230802,113200,880580950,22800,22800,22800,22800,10
|
|
20230802,113100,880352950,22750,22750,22750,22750,0
|
|
20230802,113000,880352950,22750,22800,22800,22750,192
|
|
20230802,112900,875979350,22800,22800,22800,22800,0
|
|
20230802,112800,875979350,22800,22800,22800,22800,569
|
|
20230802,112700,863006150,22800,22750,22800,22600,460
|
|
20230802,112600,852597400,22800,23050,23050,22750,905
|
|
20230802,112500,831901000,22950,22950,22950,22950,403
|
|
20230802,112400,822652150,22950,22950,22950,22950,3
|
|
20230802,112300,822583300,23000,23000,23000,23000,36
|
|
20230802,112200,821755300,22950,22950,22950,22950,0
|
|
20230802,112100,821755300,22950,22950,22950,22950,95
|
|
20230802,112000,819575050,22950,22950,22950,22950,5
|
|
20230802,111900,819460300,22900,22900,22900,22900,324
|
|
20230802,111800,812040700,22900,23000,23000,22900,2800
|
|
20230802,111700,747809450,23050,23050,23050,23050,70
|
|
20230802,111600,746195950,23050,23000,23050,23000,105
|
|
20230802,111500,743778300,23050,23050,23050,23050,3
|
|
20230802,111400,743709150,23050,23050,23050,23050,10
|
|
20230802,111300,743478650,23000,23000,23000,23000,519
|
|
20230802,111200,731541650,23050,23050,23050,23050,25
|
|
20230802,111100,730965400,23050,23050,23050,23000,94
|
|
20230802,111000,728799400,23050,23050,23050,23050,1
|
|
20230802,110900,728776350,23050,23050,23050,23050,58
|
|
20230802,110800,727439450,23100,23100,23100,23100,50
|
|
20230802,110700,726284450,23100,23100,23100,23100,1
|
|
20230802,110600,726261350,23100,23100,23100,23100,0
|
|
20230802,110500,726261350,23100,23100,23100,23100,0
|
|
20230802,110400,726261350,23100,23100,23100,23100,0
|
|
20230802,110300,726261350,23100,23100,23100,23000,49
|
|
20230802,110200,725131300,23100,23100,23100,23100,0
|
|
20230802,110100,725131300,23100,23050,23100,23050,268
|
|
20230802,110000,718951400,23050,23050,23050,23050,0
|
|
20230802,105900,718951400,23050,23050,23050,23050,665
|
|
20230802,105800,703623150,23050,23100,23100,23050,2
|
|
20230802,105700,703577000,23050,23100,23100,23050,12
|
|
20230802,105600,703300050,23100,23100,23100,23100,21
|
|
20230802,105500,702814950,23100,23100,23100,23100,457
|
|
20230802,105400,692258250,23100,23100,23100,23100,68
|
|
20230802,105300,690687450,23100,23100,23100,23100,0
|
|
20230802,105200,690687450,23100,23150,23150,23100,104
|
|
20230802,105100,688283500,23200,23200,23200,23200,10
|
|
20230802,105000,688051500,23150,23150,23150,23150,27
|
|
20230802,104900,687426450,23150,23150,23150,23150,0
|
|
20230802,104800,687426450,23150,23150,23150,23150,28
|
|
20230802,104700,686778250,23150,23150,23150,23150,44
|
|
20230802,104600,685759650,23100,23100,23100,23100,0
|
|
20230802,104500,685759650,23100,23200,23200,23100,302
|
|
20230802,104400,678783250,23100,23100,23100,23050,751
|
|
20230802,104300,661458900,23050,23100,23100,23050,1607
|
|
20230802,104200,624346300,23100,23150,23150,23050,2240
|
|
20230802,104100,572596350,23150,23250,23250,23150,766
|
|
20230802,104000,554799900,23300,23350,23350,23300,529
|
|
20230802,103900,542459200,23400,23400,23400,23400,0
|
|
20230802,103800,542459200,23400,23400,23400,23400,11
|
|
20230802,103700,542201800,23400,23400,23400,23400,0
|
|
20230802,103600,542201800,23400,23400,23400,23400,1
|
|
20230802,103500,542178400,23400,23400,23400,23400,1
|
|
20230802,103400,542155000,23300,23300,23300,23300,214
|
|
20230802,103300,537168800,23300,23300,23300,23300,184
|
|
20230802,103200,532881600,23300,23300,23300,23300,5
|
|
20230802,103100,532765100,23400,23400,23400,23400,0
|
|
20230802,103000,532765100,23400,23400,23400,23400,500
|
|
20230802,102900,521065100,23400,23400,23400,23400,0
|
|
20230802,102800,521065100,23400,23250,23400,23250,204
|
|
20230802,102700,516321950,23400,23400,23400,23250,211
|
|
20230802,102600,511409450,23250,23300,23300,23250,806
|
|
20230802,102500,492665300,23300,23450,23450,23300,96
|
|
20230802,102400,490428350,23350,23500,23500,23350,106
|
|
20230802,102300,487953100,23400,23400,23400,23400,40
|
|
20230802,102200,487017100,23550,23550,23550,23550,0
|
|
20230802,102100,487017100,23550,23550,23550,23550,0
|
|
20230802,102000,487017100,23550,23550,23550,23550,0
|
|
20230802,101900,487017100,23550,23500,23550,23350,86
|
|
20230802,101800,485002400,23550,23550,23550,23550,0
|
|
20230802,101700,485002400,23550,23550,23550,23550,1
|
|
20230802,101600,484978850,23600,23600,23600,23600,86
|
|
20230802,101500,482949250,23600,23600,23600,23600,224
|
|
20230802,101400,477662850,23650,23650,23650,23650,0
|
|
20230802,101300,477662850,23650,23400,23650,23400,300
|
|
20230802,101200,470579200,23400,23350,23400,23250,567
|
|
20230802,101100,457344900,23400,23350,23400,23300,1430
|
|
20230802,101000,424003350,23350,23350,23400,23350,627
|
|
20230802,100900,409360100,23400,23400,23400,23400,147
|
|
20230802,100800,405920300,23500,23500,23500,23500,0
|
|
20230802,100700,405920300,23500,23500,23500,23500,3
|
|
20230802,100600,405849800,23500,23500,23500,23400,72
|
|
20230802,100500,404164800,23500,23500,23500,23500,10
|
|
20230802,100400,403929800,23600,23500,23600,23400,505
|
|
20230802,100300,392089300,23550,23550,23550,23550,6
|
|
20230802,100200,391948000,23550,23550,23550,23550,17
|
|
20230802,100100,391547650,23550,23600,23600,23550,114
|
|
20230802,100000,388860450,23600,23600,23600,23600,21
|
|
20230802,095900,388364850,23550,23550,23550,23550,0
|
|
20230802,095800,388364850,23550,23550,23550,23550,8
|
|
20230802,095700,388176450,23550,23550,23550,23550,101
|
|
20230802,095600,385797900,23550,23550,23550,23550,0
|
|
20230802,095500,385797900,23550,23550,23550,23550,381
|
|
20230802,095400,376825350,23600,23600,23650,23600,212
|
|
20230802,095300,371822100,23600,23650,23650,23600,1462
|
|
20230802,095200,337255900,23650,23550,23650,23550,1254
|
|
20230802,095100,307621650,23500,23500,23500,23500,1517
|
|
20230802,095000,271972150,23450,23450,23500,23450,372
|
|
20230802,094900,263244700,23400,23400,23400,23400,7
|
|
20230802,094800,263080900,23400,23400,23400,23400,260
|
|
20230802,094700,256996900,23400,23450,23450,23400,101
|
|
20230802,094600,254633450,23450,23550,23550,23450,810
|
|
20230802,094500,235618550,23550,23700,23700,23500,1425
|
|
20230802,094400,201936950,23800,23700,23800,23700,108
|
|
20230802,094300,199377050,23700,23850,23850,23700,228
|
|
20230802,094200,193973300,23700,23700,23700,23700,100
|
|
20230802,094100,191603300,23700,23750,23750,23700,110
|
|
20230802,094000,188991300,23900,23900,23900,23900,0
|
|
20230802,093900,188991300,23900,23950,23950,23700,1051
|
|
20230802,093800,163990500,24000,24000,24000,24000,0
|
|
20230802,093700,163990500,24000,23800,24000,23800,108
|
|
20230802,093600,161400100,23800,23800,23800,23800,34
|
|
20230802,093500,160590900,23800,23800,23800,23800,140
|
|
20230802,093400,157258900,23800,23800,23800,23800,0
|
|
20230802,093300,157258900,23800,24000,24000,23800,549
|
|
20230802,093200,144184800,24000,24000,24000,24000,0
|
|
20230802,093100,144184800,24000,24000,24000,24000,1
|
|
20230802,093000,144160800,23800,23800,23800,23800,0
|
|
20230802,092900,144160800,23800,23800,24000,23800,321
|
|
20230802,092800,136501000,24000,23800,24000,23800,29
|
|
20230802,092700,135810600,23800,23800,23800,23800,0
|
|
20230802,092600,135810600,23800,23800,23800,23800,0
|
|
20230802,092500,135810600,23800,23800,23800,23800,331
|
|
20230802,092400,127932800,23850,24000,24000,23850,290
|
|
20230802,092300,121010150,24000,24000,24000,24000,13
|
|
20230802,092200,120698150,24000,24000,24000,24000,109
|
|
20230802,092100,118082150,24000,24000,24000,24000,24
|
|
20230802,092000,117506150,24000,24000,24000,24000,20
|
|
20230802,091900,117026150,24000,24000,24000,24000,900
|
|
20230802,091800,95426150,24000,24000,24000,24000,50
|
|
20230802,091700,94226150,23800,23800,23800,23800,142
|
|
20230802,091600,90846550,23800,23800,23800,23800,140
|
|
20230802,091500,87514550,23800,23800,23800,23800,52
|
|
20230802,091400,86276950,23800,23800,23800,23800,0
|
|
20230802,091300,86276950,23800,23800,23800,23800,81
|
|
20230802,091200,84349150,23750,23750,23750,23750,100
|
|
20230802,091100,81974150,23750,23750,23750,23750,0
|
|
20230802,091000,81974150,23750,23800,23800,23750,71
|
|
20230802,090900,80284400,23800,23800,23800,23800,62
|
|
20230802,090800,78808800,24000,23850,24000,23850,94
|
|
20230802,090700,76555000,23900,23700,23900,23700,115
|
|
20230802,090600,73824500,23700,23750,23750,23700,750
|
|
20230802,090500,56049000,23700,23700,23700,23700,30
|
|
20230802,090400,55338000,23700,23900,23900,23700,214
|
|
20230802,090300,50242300,23900,23700,23900,23700,24
|
|
20230802,090200,49669500,23700,23850,23850,23700,258
|
|
20230802,090100,43536450,23800,24050,24050,23650,1458
|
|
20230802,090000,8905900,24050,24600,24600,24050,264
|