718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,205500,4929732600,23100,23100,23100,23100,2579
|
|
20230802,205400,4929732600,23100,23100,23100,23100,0
|
|
20230802,205300,4929732600,23100,23100,23100,23100,0
|
|
20230802,205200,4929732600,23100,23100,23100,23100,0
|
|
20230802,205100,4929732600,23100,23100,23100,23100,0
|
|
20230802,205000,4929732600,23100,23100,23100,23100,0
|
|
20230802,204900,4929732600,23100,23100,23100,23100,0
|
|
20230802,204800,4929732600,23100,23100,23100,23100,0
|
|
20230802,204700,4929732600,23100,23100,23100,23100,0
|
|
20230802,204600,4929732600,23100,23100,23100,23100,0
|
|
20230802,204500,4929732600,23100,23100,23100,23100,0
|
|
20230802,204400,4929732600,23100,23100,23100,23100,0
|
|
20230802,204300,4929732600,23100,23100,23100,23100,0
|
|
20230802,204200,4929732600,23100,23100,23100,23100,0
|
|
20230802,204100,4929732600,23100,23100,23100,23100,0
|
|
20230802,204000,4929732600,23100,23100,23100,23100,0
|
|
20230802,203900,4929732600,23100,23100,23100,23100,0
|
|
20230802,203800,4929732600,23100,23100,23100,23100,0
|
|
20230802,203700,4929732600,23100,23100,23100,23100,0
|
|
20230802,203600,4929732600,23100,23100,23100,23100,0
|
|
20230802,203500,4929732600,23100,23100,23100,23100,0
|
|
20230802,203400,4929732600,23100,23100,23100,23100,0
|
|
20230802,203300,4929732600,23100,23100,23100,23100,0
|
|
20230802,203200,4929732600,23100,23100,23100,23100,0
|
|
20230802,203100,4929732600,23100,23100,23100,23100,0
|
|
20230802,203000,4929732600,23100,23100,23100,23100,0
|
|
20230802,202900,4929732600,23100,23100,23100,23100,0
|
|
20230802,202800,4929732600,23100,23100,23100,23100,0
|
|
20230802,202700,4929732600,23100,23100,23100,23100,0
|
|
20230802,202600,4929732600,23100,23100,23100,23100,0
|
|
20230802,202500,4929732600,23100,23100,23100,23100,2579
|
|
20230802,202400,4929732600,23100,23100,23100,23100,0
|
|
20230802,202300,4929732600,23100,23100,23100,23100,0
|
|
20230802,202200,4929732600,23100,23100,23100,23100,0
|
|
20230802,202100,4929732600,23100,23100,23100,23100,0
|
|
20230802,202000,4929732600,23100,23100,23100,23100,0
|
|
20230802,201900,4929732600,23100,23100,23100,23100,0
|
|
20230802,201800,4929732600,23100,23100,23100,23100,0
|
|
20230802,201700,4929732600,23100,23100,23100,23100,0
|
|
20230802,201600,4929732600,23100,23100,23100,23100,0
|
|
20230802,201500,4929732600,23100,23100,23100,23100,0
|
|
20230802,201400,4929732600,23100,23100,23100,23100,0
|
|
20230802,201300,4929732600,23100,23100,23100,23100,0
|
|
20230802,201200,4929732600,23100,23100,23100,23100,0
|
|
20230802,201100,4929732600,23100,23100,23100,23100,0
|
|
20230802,201000,4929732600,23100,23100,23100,23100,0
|
|
20230802,200900,4929732600,23100,23100,23100,23100,0
|
|
20230802,200800,4929732600,23100,23100,23100,23100,0
|
|
20230802,200700,4929732600,23100,23100,23100,23100,0
|
|
20230802,200600,4929732600,23100,23100,23100,23100,0
|
|
20230802,200500,4929732600,23100,23100,23100,23100,0
|
|
20230802,200400,4929732600,23100,23100,23100,23100,0
|
|
20230802,200300,4929732600,23100,23100,23100,23100,0
|
|
20230802,200200,4929732600,23100,23100,23100,23100,0
|
|
20230802,200100,4929732600,23100,23100,23100,23100,0
|
|
20230802,200000,4929732600,23100,23100,23100,23100,0
|
|
20230802,195900,4929732600,23100,23100,23100,23100,0
|
|
20230802,195800,4929732600,23100,23100,23100,23100,0
|
|
20230802,195700,4929732600,23100,23100,23100,23100,0
|
|
20230802,195600,4929732600,23100,23100,23100,23100,0
|
|
20230802,195500,4929732600,23100,23100,23100,23100,2579
|
|
20230802,195400,4929732600,23100,23100,23100,23100,0
|
|
20230802,195300,4929732600,23100,23100,23100,23100,0
|
|
20230802,195200,4929732600,23100,23100,23100,23100,0
|
|
20230802,195100,4929732600,23100,23100,23100,23100,0
|
|
20230802,195000,4929732600,23100,23100,23100,23100,0
|
|
20230802,194900,4929732600,23100,23100,23100,23100,0
|
|
20230802,194800,4929732600,23100,23100,23100,23100,0
|
|
20230802,194700,4929732600,23100,23100,23100,23100,0
|
|
20230802,194600,4929732600,23100,23100,23100,23100,0
|
|
20230802,194500,4929732600,23100,23100,23100,23100,0
|
|
20230802,194400,4929732600,23100,23100,23100,23100,0
|
|
20230802,194300,4929732600,23100,23100,23100,23100,0
|
|
20230802,194200,4929732600,23100,23100,23100,23100,0
|
|
20230802,194100,4929732600,23100,23100,23100,23100,0
|
|
20230802,194000,4929732600,23100,23100,23100,23100,0
|
|
20230802,193900,4929732600,23100,23100,23100,23100,0
|
|
20230802,193800,4929732600,23100,23100,23100,23100,0
|
|
20230802,193700,4929732600,23100,23100,23100,23100,0
|
|
20230802,193600,4929732600,23100,23100,23100,23100,0
|
|
20230802,193500,4929732600,23100,23100,23100,23100,0
|
|
20230802,193400,4929732600,23100,23100,23100,23100,0
|
|
20230802,193300,4929732600,23100,23100,23100,23100,0
|
|
20230802,193200,4929732600,23100,23100,23100,23100,0
|
|
20230802,193100,4929732600,23100,23100,23100,23100,0
|
|
20230802,193000,4929732600,23100,23100,23100,23100,0
|
|
20230802,192900,4929732600,23100,23100,23100,23100,0
|
|
20230802,192800,4929732600,23100,23100,23100,23100,0
|
|
20230802,192700,4929732600,23100,23100,23100,23100,0
|
|
20230802,192600,4929732600,23100,23100,23100,23100,0
|
|
20230802,192500,4929732600,23100,23100,23100,23100,2579
|
|
20230802,192400,4929732600,23100,23100,23100,23100,0
|
|
20230802,192300,4929732600,23100,23100,23100,23100,0
|
|
20230802,192200,4929732600,23100,23100,23100,23100,0
|
|
20230802,192100,4929732600,23100,23100,23100,23100,0
|
|
20230802,192000,4929732600,23100,23100,23100,23100,0
|
|
20230802,191900,4929732600,23100,23100,23100,23100,0
|
|
20230802,191800,4929732600,23100,23100,23100,23100,0
|
|
20230802,191700,4929732600,23100,23100,23100,23100,0
|
|
20230802,191600,4929732600,23100,23100,23100,23100,0
|
|
20230802,191500,4929732600,23100,23100,23100,23100,0
|
|
20230802,191400,4929732600,23100,23100,23100,23100,0
|
|
20230802,191300,4929732600,23100,23100,23100,23100,0
|
|
20230802,191200,4929732600,23100,23100,23100,23100,0
|
|
20230802,191100,4929732600,23100,23100,23100,23100,0
|
|
20230802,191000,4929732600,23100,23100,23100,23100,0
|
|
20230802,190900,4929732600,23100,23100,23100,23100,0
|
|
20230802,190800,4929732600,23100,23100,23100,23100,0
|
|
20230802,190700,4929732600,23100,23100,23100,23100,0
|
|
20230802,190600,4929732600,23100,23100,23100,23100,0
|
|
20230802,190500,4929732600,23100,23100,23100,23100,0
|
|
20230802,190400,4929732600,23100,23100,23100,23100,0
|
|
20230802,190300,4929732600,23100,23100,23100,23100,0
|
|
20230802,190200,4929732600,23100,23100,23100,23100,0
|
|
20230802,190100,4929732600,23100,23100,23100,23100,0
|
|
20230802,190000,4929732600,23100,23100,23100,23100,0
|
|
20230802,185900,4929732600,23100,23100,23100,23100,0
|
|
20230802,185800,4929732600,23100,23100,23100,23100,0
|
|
20230802,185700,4929732600,23100,23100,23100,23100,0
|
|
20230802,185600,4929732600,23100,23100,23100,23100,0
|
|
20230802,185500,4929732600,23100,23100,23100,23100,2579
|
|
20230802,185400,4929732600,23100,23100,23100,23100,0
|
|
20230802,185300,4929732600,23100,23100,23100,23100,0
|
|
20230802,185200,4929732600,23100,23100,23100,23100,0
|
|
20230802,185100,4929732600,23100,23100,23100,23100,0
|
|
20230802,185000,4929732600,23100,23100,23100,23100,0
|
|
20230802,184900,4929732600,23100,23100,23100,23100,0
|
|
20230802,184800,4929732600,23100,23100,23100,23100,0
|
|
20230802,184700,4929732600,23100,23100,23100,23100,0
|
|
20230802,184600,4929732600,23100,23100,23100,23100,0
|
|
20230802,184500,4929732600,23100,23100,23100,23100,0
|
|
20230802,184400,4929732600,23100,23100,23100,23100,0
|
|
20230802,184300,4929732600,23100,23100,23100,23100,0
|
|
20230802,184200,4929732600,23100,23100,23100,23100,0
|
|
20230802,184100,4929732600,23100,23100,23100,23100,0
|
|
20230802,184000,4929732600,23100,23100,23100,23100,0
|
|
20230802,183900,4929732600,23100,23100,23100,23100,0
|
|
20230802,183800,4929732600,23100,23100,23100,23100,0
|
|
20230802,183700,4929732600,23100,23100,23100,23100,0
|
|
20230802,183600,4929732600,23100,23100,23100,23100,0
|
|
20230802,183500,4929732600,23100,23100,23100,23100,0
|
|
20230802,183400,4929732600,23100,23100,23100,23100,0
|
|
20230802,183300,4929732600,23100,23100,23100,23100,0
|
|
20230802,183200,4929732600,23100,23100,23100,23100,0
|
|
20230802,183100,4929732600,23100,23100,23100,23100,0
|
|
20230802,183000,4929732600,23100,23100,23100,23100,0
|
|
20230802,182900,4929732600,23100,23100,23100,23100,0
|
|
20230802,182800,4929732600,23100,23100,23100,23100,0
|
|
20230802,182700,4929732600,23100,23100,23100,23100,0
|
|
20230802,182600,4929732600,23100,23100,23100,23100,0
|
|
20230802,182500,4929732600,23100,23100,23100,23100,2579
|
|
20230802,182400,4929732600,23100,23100,23100,23100,0
|
|
20230802,182300,4929732600,23100,23100,23100,23100,0
|
|
20230802,182200,4929732600,23100,23100,23100,23100,0
|
|
20230802,182100,4929732600,23100,23100,23100,23100,0
|
|
20230802,182000,4929732600,23100,23100,23100,23100,0
|
|
20230802,181900,4929732600,23100,23100,23100,23100,0
|
|
20230802,181800,4929732600,23100,23100,23100,23100,0
|
|
20230802,181700,4929732600,23100,23100,23100,23100,0
|
|
20230802,181600,4929732600,23100,23100,23100,23100,0
|
|
20230802,181500,4929732600,23100,23100,23100,23100,0
|
|
20230802,181400,4929732600,23100,23100,23100,23100,0
|
|
20230802,181300,4929732600,23100,23100,23100,23100,0
|
|
20230802,181200,4929732600,23100,23100,23100,23100,0
|
|
20230802,181100,4929732600,23100,23100,23100,23100,0
|
|
20230802,181000,4929732600,23100,23100,23100,23100,0
|
|
20230802,180900,4929732600,23100,23100,23100,23100,0
|
|
20230802,180800,4929732600,23100,23100,23100,23100,0
|
|
20230802,180700,4929732600,23100,23100,23100,23100,0
|
|
20230802,180600,4929732600,23100,23100,23100,23100,0
|
|
20230802,180500,4929732600,23100,23100,23100,23100,0
|
|
20230802,180400,4929732600,23100,23100,23100,23100,0
|
|
20230802,180300,4929732600,23100,23100,23100,23100,0
|
|
20230802,180200,4929732600,23100,23100,23100,23100,0
|
|
20230802,180100,4929732600,23100,23100,23100,23100,0
|
|
20230802,180000,4929732600,23100,23100,23100,23100,0
|
|
20230802,175900,4929732600,23100,23100,23100,23100,0
|
|
20230802,175800,4929732600,23100,23100,23100,23100,0
|
|
20230802,175700,4929732600,23100,23100,23100,23100,0
|
|
20230802,175600,4929732600,23100,23100,23100,23100,0
|
|
20230802,175500,4929732600,23100,23100,23100,23100,2579
|
|
20230802,175400,4929732600,23100,23100,23100,23100,0
|
|
20230802,175300,4929732600,23100,23100,23100,23100,0
|
|
20230802,175200,4929732600,23100,23100,23100,23100,0
|
|
20230802,175100,4929732600,23100,23100,23100,23100,0
|
|
20230802,175000,4929732600,23100,23100,23100,23100,0
|
|
20230802,174900,4929732600,23100,23100,23100,23100,0
|
|
20230802,174800,4929732600,23100,23100,23100,23100,0
|
|
20230802,174700,4929732600,23100,23100,23100,23100,0
|
|
20230802,174600,4929732600,23100,23100,23100,23100,0
|
|
20230802,174500,4929732600,23100,23100,23100,23100,0
|
|
20230802,174400,4929732600,23100,23100,23100,23100,0
|
|
20230802,174300,4929732600,23100,23100,23100,23100,0
|
|
20230802,174200,4929732600,23100,23100,23100,23100,0
|
|
20230802,174100,4929732600,23100,23100,23100,23100,0
|
|
20230802,174000,4929732600,23100,23100,23100,23100,0
|
|
20230802,173900,4929732600,23100,23100,23100,23100,0
|
|
20230802,173800,4929732600,23100,23100,23100,23100,0
|
|
20230802,173700,4929732600,23100,23100,23100,23100,0
|
|
20230802,173600,4929732600,23100,23100,23100,23100,0
|
|
20230802,173500,4929732600,23100,23100,23100,23100,0
|
|
20230802,173400,4929732600,23100,23100,23100,23100,0
|
|
20230802,173300,4929732600,23100,23100,23100,23100,0
|
|
20230802,173200,4929732600,23100,23100,23100,23100,0
|
|
20230802,173100,4929732600,23100,23100,23100,23100,0
|
|
20230802,173000,4929732600,23100,23100,23100,23100,0
|
|
20230802,172900,4929732600,23100,23100,23100,23100,0
|
|
20230802,172800,4929732600,23100,23100,23100,23100,0
|
|
20230802,172700,4929732600,23100,23100,23100,23100,0
|
|
20230802,172600,4929732600,23100,23100,23100,23100,0
|
|
20230802,172500,4929732600,23100,23100,23100,23100,2579
|
|
20230802,172400,4929732600,23100,23100,23100,23100,0
|
|
20230802,172300,4929732600,23100,23100,23100,23100,0
|
|
20230802,172200,4929732600,23100,23100,23100,23100,0
|
|
20230802,172100,4929732600,23100,23100,23100,23100,0
|
|
20230802,172000,4929732600,23100,23100,23100,23100,0
|
|
20230802,171900,4929732600,23100,23100,23100,23100,0
|
|
20230802,171800,4929732600,23100,23100,23100,23100,0
|
|
20230802,171700,4929732600,23100,23100,23100,23100,0
|
|
20230802,171600,4929732600,23100,23100,23100,23100,0
|
|
20230802,171500,4929732600,23100,23100,23100,23100,0
|
|
20230802,171400,4929732600,23100,23100,23100,23100,0
|
|
20230802,171300,4929732600,23100,23100,23100,23100,0
|
|
20230802,171200,4929732600,23100,23100,23100,23100,0
|
|
20230802,171100,4929732600,23100,23100,23100,23100,0
|
|
20230802,171000,4929732600,23100,23100,23100,23100,0
|
|
20230802,170900,4929732600,23100,23100,23100,23100,0
|
|
20230802,170800,4929732600,23100,23100,23100,23100,0
|
|
20230802,170700,4929732600,23100,23100,23100,23100,0
|
|
20230802,170600,4929732600,23100,23100,23100,23100,0
|
|
20230802,170500,4929732600,23100,23100,23100,23100,0
|
|
20230802,170400,4929732600,23100,23100,23100,23100,0
|
|
20230802,170300,4929732600,23100,23100,23100,23100,0
|
|
20230802,170200,4929732600,23100,23100,23100,23100,0
|
|
20230802,170100,4929732600,23100,23100,23100,23100,0
|
|
20230802,170000,4929732600,23100,23100,23100,23100,0
|
|
20230802,165900,4929732600,23100,23100,23100,23100,0
|
|
20230802,165800,4929732600,23100,23100,23100,23100,0
|
|
20230802,165700,4929732600,23100,23100,23100,23100,0
|
|
20230802,165600,4929732600,23100,23100,23100,23100,0
|
|
20230802,165500,4929732600,23100,23100,23100,23100,2579
|
|
20230802,165400,4929732600,23100,23100,23100,23100,0
|
|
20230802,165300,4929732600,23100,23100,23100,23100,0
|
|
20230802,165200,4929732600,23100,23100,23100,23100,0
|
|
20230802,165100,4929732600,23100,23100,23100,23100,0
|
|
20230802,165000,4929732600,23100,23100,23100,23100,0
|
|
20230802,164900,4929732600,23100,23100,23100,23100,0
|
|
20230802,164800,4929732600,23100,23100,23100,23100,0
|
|
20230802,164700,4929732600,23100,23100,23100,23100,0
|
|
20230802,164600,4929732600,23100,23100,23100,23100,0
|
|
20230802,164500,4929732600,23100,23100,23100,23100,0
|
|
20230802,164400,4929732600,23100,23100,23100,23100,0
|
|
20230802,164300,4929732600,23100,23100,23100,23100,0
|
|
20230802,164200,4929732600,23100,23100,23100,23100,0
|
|
20230802,164100,4929732600,23100,23100,23100,23100,0
|
|
20230802,164000,4929732600,23100,23100,23100,23100,0
|
|
20230802,163900,4929732600,23100,23100,23100,23100,0
|
|
20230802,163800,4929732600,23100,23100,23100,23100,0
|
|
20230802,163700,4929732600,23100,23100,23100,23100,0
|
|
20230802,163600,4929732600,23100,23100,23100,23100,0
|
|
20230802,163500,4929732600,23100,23100,23100,23100,0
|
|
20230802,163400,4929732600,23100,23100,23100,23100,0
|
|
20230802,163300,4929732600,23100,23100,23100,23100,0
|
|
20230802,163200,4929732600,23100,23100,23100,23100,0
|
|
20230802,163100,4929732600,23100,23100,23100,23100,0
|
|
20230802,163000,4929732600,23100,23100,23100,23100,0
|
|
20230802,162900,4929732600,23100,23100,23100,23100,0
|
|
20230802,162800,4929732600,23100,23100,23100,23100,0
|
|
20230802,162700,4929732600,23100,23100,23100,23100,0
|
|
20230802,162600,4929732600,23100,23100,23100,23100,0
|
|
20230802,162500,4929732600,23100,23100,23100,23100,2579
|
|
20230802,162400,4929732600,23100,23100,23100,23100,0
|
|
20230802,162300,4929732600,23100,23100,23100,23100,0
|
|
20230802,162200,4929732600,23100,23100,23100,23100,0
|
|
20230802,162100,4929732600,23100,23100,23100,23100,0
|
|
20230802,162000,4929732600,23100,23100,23100,23100,0
|
|
20230802,161900,4929732600,23100,23100,23100,23100,0
|
|
20230802,161800,4929732600,23100,23100,23100,23100,0
|
|
20230802,161700,4929732600,23100,23100,23100,23100,0
|
|
20230802,161600,4929732600,23100,23100,23100,23100,0
|
|
20230802,161500,4929732600,23100,23100,23100,23100,0
|
|
20230802,161400,4929732600,23100,23100,23100,23100,0
|
|
20230802,161300,4929732600,23100,23100,23100,23100,0
|
|
20230802,161200,4929732600,23100,23100,23100,23100,0
|
|
20230802,161100,4929732600,23100,23100,23100,23100,0
|
|
20230802,161000,4929732600,23100,23100,23100,23100,0
|
|
20230802,160900,4929732600,23100,23100,23100,23100,0
|
|
20230802,160800,4929732600,23100,23100,23100,23100,0
|
|
20230802,160700,4929732600,23100,23100,23100,23100,0
|
|
20230802,160600,4929732600,23100,23100,23100,23100,0
|
|
20230802,160500,4929732600,23100,23100,23100,23100,0
|
|
20230802,160400,4929732600,23100,23100,23100,23100,0
|
|
20230802,160300,4929732600,23100,23100,23100,23100,0
|
|
20230802,160200,4929732600,23100,23100,23100,23100,0
|
|
20230802,160100,4929732600,23100,23100,23100,23100,0
|
|
20230802,160000,4929732600,23100,23100,23100,23100,0
|
|
20230802,155900,4929732600,23100,23100,23100,23100,0
|
|
20230802,155800,4929732600,23100,23100,23100,23100,0
|
|
20230802,155700,4929732600,23100,23100,23100,23100,0
|
|
20230802,155600,4929732600,23100,23100,23100,23100,0
|
|
20230802,155500,4929732600,23100,23100,23100,23100,2579
|
|
20230802,155400,4929732600,23100,23100,23100,23100,0
|
|
20230802,155300,4929732600,23100,23100,23100,23100,0
|
|
20230802,155200,4929732600,23100,23100,23100,23100,0
|
|
20230802,155100,4929732600,23100,23100,23100,23100,0
|
|
20230802,155000,4929732600,23100,23100,23100,23100,0
|
|
20230802,154900,4929732600,23100,23100,23100,23100,0
|
|
20230802,154800,4929732600,23100,23100,23100,23100,0
|
|
20230802,154700,4929732600,23100,23100,23100,23100,0
|
|
20230802,154600,4929732600,23100,23100,23100,23100,0
|
|
20230802,154500,4929732600,23100,23100,23100,23100,0
|
|
20230802,154400,4929732600,23100,23100,23100,23100,0
|
|
20230802,154300,4929732600,23100,23100,23100,23100,0
|
|
20230802,154200,4929732600,23100,23100,23100,23100,0
|
|
20230802,154100,4929732600,23100,23100,23100,23100,0
|
|
20230802,154000,4929732600,23100,23100,23100,23100,0
|
|
20230802,153900,4929732600,23100,23100,23100,23100,0
|
|
20230802,153800,4929732600,23100,23100,23100,23100,0
|
|
20230802,153700,4929732600,23100,23100,23100,23100,0
|
|
20230802,153600,4929732600,23100,23100,23100,23100,0
|
|
20230802,153500,4929732600,23100,23100,23100,23100,0
|
|
20230802,153400,4929732600,23100,23100,23100,23100,0
|
|
20230802,153300,4929732600,23100,23100,23100,23100,0
|
|
20230802,153200,4929732600,23100,23100,23100,23100,0
|
|
20230802,153100,4929732600,23100,23100,23100,23100,0
|
|
20230802,153000,4929732600,23100,23100,23100,23100,2579
|
|
20230802,152900,4870157700,23100,23100,23100,23100,0
|
|
20230802,152800,4870157700,23100,23100,23100,23100,0
|
|
20230802,152700,4870157700,23100,23100,23100,23100,0
|
|
20230802,152600,4870157700,23100,23100,23100,23100,0
|
|
20230802,152500,4870157700,23100,23100,23100,23100,0
|
|
20230802,152400,4870157700,23100,23100,23100,23100,0
|
|
20230802,152300,4870157700,23100,23100,23100,23100,0
|
|
20230802,152200,4870157700,23100,23100,23100,23100,0
|
|
20230802,152100,4870157700,23100,23100,23100,23100,0
|
|
20230802,152000,4870157700,23100,23100,23100,23100,0
|
|
20230802,151900,4870157700,23100,23050,23100,22850,1256
|
|
20230802,151800,4841172200,23050,22900,23050,22900,627
|
|
20230802,151700,4826778650,22950,22900,22950,22750,414
|
|
20230802,151600,4817339600,22900,22950,22950,22850,113
|
|
20230802,151500,4814751950,22950,22800,22950,22800,263
|
|
20230802,151400,4808752150,22700,22750,22800,22700,118
|
|
20230802,151300,4806071300,22800,22750,22800,22750,20
|
|
20230802,151200,4805616250,22800,22800,22800,22750,162
|
|
20230802,151100,4801929100,22850,22850,22850,22700,367
|
|
20230802,151000,4793573150,22850,22850,22850,22700,103
|
|
20230802,150900,4791219750,22750,22750,22750,22750,153
|
|
20230802,150800,4787739000,22850,22750,22850,22750,242
|
|
20230802,150700,4782233000,22750,22850,22850,22750,84
|
|
20230802,150600,4780319000,22850,22800,22850,22750,201
|
|
20230802,150500,4775737650,22850,22850,22850,22800,262
|
|
20230802,150400,4769763900,22850,22900,22900,22850,684
|
|
20230802,150300,4754134100,22950,22900,22950,22900,418
|
|
20230802,150200,4744561800,22950,22850,22950,22850,888
|
|
20230802,150100,4724228000,22950,22900,22950,22850,780
|
|
20230802,150000,4706361900,23000,22900,23000,22900,33
|
|
20230802,145900,4705605700,22950,23000,23000,22900,71
|
|
20230802,145800,4703979650,23000,23000,23000,23000,1
|
|
20230802,145700,4703956650,23000,23000,23100,22900,138
|
|
20230802,145600,4700784650,22950,22950,22950,22950,202
|
|
20230802,145500,4696148750,23000,23000,23000,22950,292
|
|
20230802,145400,4689438200,23100,23050,23100,23050,50
|
|
20230802,145300,4688285150,23050,23050,23050,23050,4
|
|
20230802,145200,4688192950,23050,23050,23050,23050,45
|
|
20230802,145100,4687155700,23050,23000,23050,23000,93
|
|
20230802,145000,4685016650,23000,23000,23100,23000,1288
|
|
20230802,144900,4655361150,23050,23150,23150,23050,1010
|
|
20230802,144800,4632054250,23200,23150,23200,23100,203
|
|
20230802,144700,4627359600,23150,23250,23250,23050,540
|
|
20230802,144600,4614864300,23200,23250,23250,23200,38
|
|
20230802,144500,4613982000,23250,23150,23250,23150,182
|
|
20230802,144400,4609760750,23150,23100,23250,23050,1015
|
|
20230802,144300,4586219500,23050,23100,23150,23050,61
|
|
20230802,144200,4584810450,23150,23050,23150,23050,131
|
|
20230802,144100,4581782800,23050,23050,23050,23050,1
|
|
20230802,144000,4581759750,23100,23100,23100,23100,250
|
|
20230802,143900,4575984750,23100,23100,23100,23100,0
|
|
20230802,143800,4575984750,23100,23000,23100,23000,625
|
|
20230802,143700,4561595500,23000,22850,23000,22850,63
|
|
20230802,143600,4560150600,22950,22950,22950,22950,5
|
|
20230802,143500,4560035850,23000,23000,23000,23000,5
|
|
20230802,143400,4559920850,23000,22950,23050,22950,983
|
|
20230802,143300,4537345750,23000,22900,23000,22900,582
|
|
20230802,143200,4523996000,22900,22850,22900,22850,148
|
|
20230802,143100,4520614100,22850,22950,22950,22850,287
|
|
20230802,143000,4514055700,22900,22900,22950,22900,240
|
|
20230802,142900,4508559600,22900,22900,22900,22900,61
|
|
20230802,142800,4507162700,22900,22900,22900,22850,4
|
|
20230802,142700,4507071150,22950,22950,22950,22950,1
|
|
20230802,142600,4507048200,22950,22950,22950,22950,1
|
|
20230802,142500,4507025250,22950,22950,22950,22950,0
|
|
20230802,142400,4507025250,22950,22900,22950,22900,108
|
|
20230802,142300,4504552000,22950,22950,22950,22950,38
|
|
20230802,142200,4503679900,22900,22900,22900,22900,117
|
|
20230802,142100,4501000600,23000,22850,23000,22850,211
|
|
20230802,142000,4496160750,22850,22850,22850,22850,1
|
|
20230802,141900,4496137900,22850,22800,22850,22800,64
|
|
20230802,141800,4494678600,22800,22800,22800,22800,11
|
|
20230802,141700,4494427800,22850,22800,22850,22800,40
|
|
20230802,141600,4493515750,22800,22800,22800,22800,253
|
|
20230802,141500,4487747350,22850,22850,22850,22850,21
|
|
20230802,141400,4487267500,22950,22800,22950,22800,25
|
|
20230802,141300,4486696200,22800,22800,22850,22800,353
|
|
20230802,141200,4478646800,22800,22900,22950,22800,676
|
|
20230802,141100,4463192050,22950,22950,22950,22900,121
|
|
20230802,141000,4460421050,23000,22950,23000,22950,2
|
|
20230802,140900,4460375100,23000,22950,23000,22950,26
|
|
20230802,140800,4459778350,22950,22950,22950,22950,16
|
|
20230802,140700,4459411150,22950,22950,22950,22950,60
|
|
20230802,140600,4458034150,22950,22900,22950,22900,42
|
|
20230802,140500,4457072250,22900,22850,22950,22850,308
|
|
20230802,140400,4450028550,22950,22950,22950,22950,120
|
|
20230802,140300,4447274550,22950,22850,22950,22850,361
|
|
20230802,140200,4439017100,22850,22850,22850,22850,135
|
|
20230802,140100,4435932350,22950,22950,22950,22950,2
|
|
20230802,140000,4435886450,22950,22950,22950,22950,0
|
|
20230802,135900,4435886450,22950,22900,22950,22900,38
|
|
20230802,135800,4435016150,22900,22850,22900,22850,180
|
|
20230802,135700,4430903000,22850,22800,22850,22800,6
|
|
20230802,135600,4430766150,22850,22800,22850,22800,118
|
|
20230802,135500,4428074850,22800,22800,22850,22750,33
|
|
20230802,135400,4427321100,22700,22800,22800,22700,116
|
|
20230802,135300,4424681500,22800,22700,22800,22700,165
|
|
20230802,135200,4420922100,22700,22800,22800,22700,534
|
|
20230802,135100,4408786400,22750,22800,22800,22750,76
|
|
20230802,135000,4407055850,22800,22750,22800,22700,156
|
|
20230802,134900,4403514250,22800,22700,22800,22700,230
|
|
20230802,134800,4398283100,22750,22750,22750,22750,1
|
|
20230802,134700,4398260350,22750,22650,22750,22650,806
|
|
20230802,134600,4380004250,22750,22700,22750,22700,101
|
|
20230802,134500,4377711500,22750,22750,22750,22650,460
|
|
20230802,134400,4367292300,22650,22650,22750,22650,451
|
|
20230802,134300,4357075950,22750,22650,22750,22650,1108
|
|
20230802,134200,4331978450,22750,22600,22750,22600,348
|
|
20230802,134100,4324112550,22600,22650,22700,22600,637
|
|
20230802,134000,4309693450,22650,22700,22750,22650,123
|
|
20230802,133900,4306905400,22700,22750,22750,22700,441
|
|
20230802,133800,4296890400,22900,22750,22900,22750,163
|
|
20230802,133700,4293180850,22750,22700,22750,22600,362
|
|
20230802,133600,4284980400,22700,22950,22950,22650,1326
|
|
20230802,133500,4254826250,22800,22900,22950,22800,150
|
|
20230802,133400,4251405850,23000,23000,23000,23000,0
|
|
20230802,133300,4251405850,23000,23000,23000,23000,0
|
|
20230802,133200,4251405850,23000,22800,23050,22750,656
|
|
20230802,133100,4236427300,22800,22750,22800,22750,792
|
|
20230802,133000,4218409250,22750,22900,22950,22750,1496
|
|
20230802,132900,4184333500,22900,22900,22900,22900,3
|
|
20230802,132800,4184264800,22900,22850,22900,22850,68
|
|
20230802,132700,4182709500,22850,22900,22900,22850,57
|
|
20230802,132600,4181405850,22900,22900,22950,22900,236
|
|
20230802,132500,4176001100,22900,22900,22900,22900,50
|
|
20230802,132400,4174856100,22900,22950,22950,22850,785
|
|
20230802,132300,4156888550,22950,22950,22950,22950,46
|
|
20230802,132200,4155832850,22950,22950,22950,22850,298
|
|
20230802,132100,4149021800,22850,23000,23000,22850,406
|
|
20230802,132000,4139721750,23000,23000,23000,22900,102
|
|
20230802,131900,4137375850,23000,23000,23000,23000,10
|
|
20230802,131800,4137145850,23000,23000,23000,23000,10
|
|
20230802,131700,4136915850,23000,23000,23000,22950,83
|
|
20230802,131600,4135010900,22900,22900,23000,22900,99
|
|
20230802,131500,4132743600,22900,23050,23050,22900,542
|
|
20230802,131400,4120302350,23050,23050,23050,23000,16
|
|
20230802,131300,4119933800,23050,23000,23050,23000,1001
|
|
20230802,131200,4096910650,23100,23000,23100,23000,498
|
|
20230802,131100,4085456300,23100,23000,23100,23000,228
|
|
20230802,131000,4080211100,23000,23000,23000,22950,246
|
|
20230802,130900,4074559450,23050,23000,23050,23000,175
|
|
20230802,130800,4070534400,23000,22950,23000,22950,18
|
|
20230802,130700,4070120550,22950,23000,23000,22950,74
|
|
20230802,130600,4068418650,23100,22900,23100,22900,340
|
|
20230802,130500,4060629500,22850,22950,22950,22800,1244
|
|
20230802,130400,4032162450,23000,23200,23200,23000,7028
|
|
20230802,130300,3870248200,23300,23250,23300,23250,21
|
|
20230802,130200,3869759900,23250,23200,23250,23200,104
|
|
20230802,130100,3867347050,23200,23200,23200,23200,59
|
|
20230802,130000,3865978250,23200,23200,23250,23200,123
|
|
20230802,125900,3863124600,23350,23300,23350,23300,21
|
|
20230802,125800,3862635250,23350,23350,23350,23350,1
|
|
20230802,125700,3862611900,23300,23200,23350,23200,1502
|
|
20230802,125600,3827615350,23350,23350,23350,23350,46
|
|
20230802,125500,3826541250,23350,23200,23350,23200,132
|
|
20230802,125400,3823472800,23200,23200,23200,23200,345
|
|
20230802,125300,3815468800,23250,23250,23250,23250,115
|
|
20230802,125200,3812795050,23350,23350,23350,23350,0
|
|
20230802,125100,3812795050,23350,23350,23350,23350,0
|
|
20230802,125000,3812795050,23350,23250,23350,23250,304
|
|
20230802,124900,3805726850,23350,23300,23400,23250,261
|
|
20230802,124800,3799655700,23400,23400,23400,23400,0
|
|
20230802,124700,3799655700,23400,23400,23400,23400,0
|
|
20230802,124600,3799655700,23400,23350,23400,23350,5
|
|
20230802,124500,3799538900,23400,23400,23450,23350,246
|
|
20230802,124400,3793785750,23400,23400,23400,23400,116
|
|
20230802,124300,3791071350,23450,23400,23450,23400,49
|
|
20230802,124200,3789924700,23400,23400,23400,23400,156
|
|
20230802,124100,3786274300,23350,23350,23400,23350,3
|
|
20230802,124000,3786204200,23400,23450,23450,23400,8
|
|
20230802,123900,3786016750,23450,23350,23450,23300,49
|
|
20230802,123800,3784874700,23450,23400,23450,23350,52
|
|
20230802,123700,3783657850,23400,23400,23400,23400,1
|
|
20230802,123600,3783634450,23400,23350,23400,23350,2
|
|
20230802,123500,3783587700,23400,23450,23450,23400,156
|
|
20230802,123400,3779932300,23450,23400,23450,23400,639
|
|
20230802,123300,3764962700,23400,23250,23400,23250,324
|
|
20230802,123200,3757406400,23300,23250,23300,23250,35
|
|
20230802,123100,3756592600,23250,23250,23300,23250,12
|
|
20230802,123000,3756313550,23200,23250,23250,23200,60
|
|
20230802,122900,3754921050,23350,23350,23350,23350,1
|
|
20230802,122800,3754897700,23350,23350,23350,23350,0
|
|
20230802,122700,3754897700,23350,23350,23350,23350,0
|
|
20230802,122600,3754897700,23350,23350,23350,23350,3
|
|
20230802,122500,3754827650,23350,23300,23350,23300,114
|
|
20230802,122400,3752171400,23300,23250,23300,23250,2
|
|
20230802,122300,3752124850,23300,23300,23300,23300,145
|
|
20230802,122200,3748746350,23300,23300,23300,23300,0
|
|
20230802,122100,3748746350,23300,23250,23300,23200,157
|
|
20230802,122000,3745097950,23250,23250,23250,23250,100
|
|
20230802,121900,3742772950,23250,23200,23250,23200,3
|
|
20230802,121800,3742703300,23100,23150,23150,23100,251
|
|
20230802,121700,3736904950,23100,23100,23250,23100,3
|
|
20230802,121600,3736835500,23250,23150,23250,23150,3
|
|
20230802,121500,3736765900,23100,23100,23100,23100,10
|
|
20230802,121400,3736534900,23100,23100,23100,23100,8
|
|
20230802,121300,3736350100,23100,23100,23100,23100,3
|
|
20230802,121200,3736280800,23100,23150,23150,23100,22
|
|
20230802,121100,3735771950,23200,23200,23200,23200,35
|
|
20230802,121000,3734959950,23200,23200,23200,23200,90
|
|
20230802,120900,3732871950,23250,23250,23250,23250,1
|
|
20230802,120800,3732848700,23250,23200,23250,23200,312
|
|
20230802,120700,3725600750,23200,23200,23200,23200,25
|
|
20230802,120600,3725020750,23200,23200,23200,23200,1
|
|
20230802,120500,3724997550,23200,23100,23200,23100,3
|
|
20230802,120400,3724928150,23100,23100,23200,23100,16
|
|
20230802,120300,3724558200,23050,23150,23200,23050,1518
|
|
20230802,120200,3689537350,23200,23200,23200,23200,1
|
|
20230802,120100,3689514150,23150,23150,23150,23150,100
|
|
20230802,120000,3687199150,23200,23150,23200,23100,62
|
|
20230802,115900,3685765900,23200,23200,23200,23200,0
|
|
20230802,115800,3685765900,23200,23200,23200,23200,71
|
|
20230802,115700,3684118700,23250,23200,23250,23050,1381
|
|
20230802,115600,3652238750,23150,23200,23200,23150,386
|
|
20230802,115500,3643302600,23200,23200,23300,23200,38
|
|
20230802,115400,3642420650,23250,23300,23300,23250,39
|
|
20230802,115300,3641512350,23250,23250,23250,23250,19
|
|
20230802,115200,3641070600,23300,23150,23300,23150,536
|
|
20230802,115100,3628661800,23150,23150,23150,23150,41
|
|
20230802,115000,3627712650,23150,23200,23250,23150,284
|
|
20230802,114900,3621118900,23200,23200,23250,23200,53
|
|
20230802,114800,3619887300,23200,23250,23250,23200,31
|
|
20230802,114700,3619167800,23250,23200,23250,23200,4
|
|
20230802,114600,3619074950,23200,23250,23250,23200,47
|
|
20230802,114500,3617984200,23200,23250,23250,23200,21
|
|
20230802,114400,3617496950,23200,23200,23200,23200,99
|
|
20230802,114300,3615200150,23200,23150,23200,23150,14
|
|
20230802,114200,3614876000,23200,23200,23300,23200,100
|
|
20230802,114100,3612551200,23350,23350,23350,23100,589
|
|
20230802,114000,3598911000,23350,23350,23350,23350,1867
|
|
20230802,113900,3555316550,23350,23350,23350,23300,138
|
|
20230802,113800,3552094750,23300,23150,23300,23150,3
|
|
20230802,113700,3552025050,23150,23300,23300,23150,216
|
|
20230802,113600,3547020550,23250,23350,23350,23250,611
|
|
20230802,113500,3532813350,23300,23350,23350,23300,100
|
|
20230802,113400,3530481900,23350,23350,23350,23350,11
|
|
20230802,113300,3530225050,23300,23350,23350,23300,11
|
|
20230802,113200,3529968700,23350,23300,23400,23300,692
|
|
20230802,113100,3513801900,23300,23200,23400,23200,532
|
|
20230802,113000,3501400750,23250,23300,23300,23200,53
|
|
20230802,112900,3500167700,23400,23150,23400,23150,420
|
|
20230802,112800,3490387000,23150,23100,23150,23100,22
|
|
20230802,112700,3489877750,23100,23100,23150,23050,597
|
|
20230802,112600,3476088450,23100,23150,23200,23100,861
|
|
20230802,112500,3456185850,23150,23200,23200,23150,4
|
|
20230802,112400,3456093200,23150,23200,23200,23150,110
|
|
20230802,112300,3453545700,23150,23300,23300,23150,573
|
|
20230802,112200,3440230700,23250,23450,23450,23250,465
|
|
20230802,112100,3429395200,23450,23400,23450,23300,301
|
|
20230802,112000,3422359100,23400,23400,23400,23350,580
|
|
20230802,111900,3408790950,23400,23450,23450,23350,181
|
|
20230802,111800,3404559400,23450,23450,23450,23450,23
|
|
20230802,111700,3404020050,23450,23450,23450,23350,18
|
|
20230802,111600,3403599250,23400,23300,23400,23300,125
|
|
20230802,111500,3400675450,23300,23350,23400,23300,216
|
|
20230802,111400,3395639200,23400,23400,23400,23350,52
|
|
20230802,111300,3394422700,23400,23300,23400,23300,223
|
|
20230802,111200,3389223800,23300,23300,23300,23300,5
|
|
20230802,111100,3389107300,23300,23300,23300,23250,23
|
|
20230802,111000,3388572400,23350,23350,23350,23250,15
|
|
20230802,110900,3388222750,23350,23400,23400,23350,313
|
|
20230802,110800,3380906050,23350,23350,23350,23300,388
|
|
20230802,110700,3371851400,23350,23300,23350,23250,155
|
|
20230802,110600,3368241350,23300,23300,23300,23300,297
|
|
20230802,110500,3361321250,23300,23200,23300,23200,1377
|
|
20230802,110400,3329370600,23200,23150,23200,23150,112
|
|
20230802,110300,3326777750,23200,23150,23200,23150,107
|
|
20230802,110200,3324300400,23150,23200,23200,23150,94
|
|
20230802,110100,3322124200,23200,23150,23200,23150,5
|
|
20230802,110000,3322008300,23150,23150,23200,23100,353
|
|
20230802,105900,3313838300,23150,23200,23200,23100,462
|
|
20230802,105800,3303150900,23200,23150,23200,23150,13
|
|
20230802,105700,3302849650,23200,23100,23200,23050,148
|
|
20230802,105600,3299430400,23100,23050,23150,23000,380
|
|
20230802,105500,3290671650,23000,23200,23200,23000,2780
|
|
20230802,105400,3226533550,23100,23250,23250,23100,812
|
|
20230802,105300,3207763250,23150,23300,23300,23150,1248
|
|
20230802,105200,3178832300,23300,23300,23350,23300,597
|
|
20230802,105100,3164920450,23300,23300,23350,23300,20
|
|
20230802,105000,3164454400,23350,23250,23350,23200,3275
|
|
20230802,104900,3088320450,23250,23450,23450,23250,2230
|
|
20230802,104800,3036407450,23350,23350,23450,23350,310
|
|
20230802,104700,3029168550,23350,23350,23450,23350,332
|
|
20230802,104600,3021416250,23450,23500,23500,23450,167
|
|
20230802,104500,3017491850,23500,23500,23550,23350,401
|
|
20230802,104400,3008115150,23500,23500,23500,23350,1422
|
|
20230802,104300,2974843300,23550,23450,23550,23450,55
|
|
20230802,104200,2973551000,23450,23500,23500,23450,81
|
|
20230802,104100,2971649000,23550,23550,23550,23550,0
|
|
20230802,104000,2971649000,23550,23600,23600,23450,439
|
|
20230802,103900,2961354200,23600,23500,23600,23500,62
|
|
20230802,103800,2959895000,23550,23550,23550,23550,44
|
|
20230802,103700,2958858800,23550,23450,23550,23450,138
|
|
20230802,103600,2955620800,23500,23650,23650,23500,771
|
|
20230802,103500,2937474350,23600,23650,23700,23600,286
|
|
20230802,103400,2930723250,23650,23650,23700,23650,401
|
|
20230802,103300,2921239550,23650,23500,23700,23500,132
|
|
20230802,103200,2918122050,23600,23500,23600,23450,575
|
|
20230802,103100,2904559950,23500,23600,23600,23500,20
|
|
20230802,103000,2904089450,23500,23550,23600,23500,171
|
|
20230802,102900,2900063250,23550,23450,23600,23450,134
|
|
20230802,102800,2896914900,23500,23500,23550,23400,297
|
|
20230802,102700,2889942900,23450,23450,23500,23450,15
|
|
20230802,102600,2889591100,23400,23450,23450,23400,17
|
|
20230802,102500,2889193250,23350,23400,23450,23350,1766
|
|
20230802,102400,2847955450,23450,23350,23500,23350,102
|
|
20230802,102300,2845564800,23500,23450,23500,23400,781
|
|
20230802,102200,2827288000,23450,23500,23500,23450,408
|
|
20230802,102100,2817720250,23500,23650,23650,23500,426
|
|
20230802,102000,2807699450,23650,23550,23650,23500,89
|
|
20230802,101900,2805604300,23550,23400,23550,23400,834
|
|
20230802,101800,2786060650,23400,23500,23500,23400,549
|
|
20230802,101700,2773188450,23500,23550,23600,23450,592
|
|
20230802,101600,2759286050,23500,23500,23550,23400,2156
|
|
20230802,101500,2708759650,23500,23550,23600,23500,997
|
|
20230802,101400,2685329600,23550,23600,23600,23500,1686
|
|
20230802,101300,2645606700,23700,23650,23700,23600,121
|
|
20230802,101200,2642748450,23700,23650,23700,23600,389
|
|
20230802,101100,2633555650,23650,23700,23800,23650,367
|
|
20230802,101000,2624859400,23650,23750,23750,23650,102
|
|
20230802,100900,2622444400,23600,23650,23750,23600,611
|
|
20230802,100800,2608011250,23650,23650,23700,23600,193
|
|
20230802,100700,2603449750,23650,23650,23750,23600,1155
|
|
20230802,100600,2576163400,23850,23800,23850,23650,270
|
|
20230802,100500,2569753700,23800,23800,23800,23700,41
|
|
20230802,100400,2568780900,23800,23700,23800,23600,2089
|
|
20230802,100300,2519371200,23650,23650,23700,23650,109
|
|
20230802,100200,2516792250,23650,23800,23800,23650,1766
|
|
20230802,100100,2474935050,23800,23800,23800,23700,311
|
|
20230802,100000,2467546600,23750,23850,23850,23750,697
|
|
20230802,095900,2450978350,23900,23950,24000,23800,1178
|
|
20230802,095800,2422816150,24050,24100,24150,23950,4454
|
|
20230802,095700,2315564250,24000,23950,24100,23900,2987
|
|
20230802,095600,2243690850,23900,23950,23950,23850,499
|
|
20230802,095500,2231755950,23850,23900,23950,23800,464
|
|
20230802,095400,2220673600,23900,23750,23900,23750,404
|
|
20230802,095300,2211046450,23750,23650,23750,23650,283
|
|
20230802,095200,2204346350,23650,23650,23650,23600,416
|
|
20230802,095100,2194519750,23650,23700,23700,23600,655
|
|
20230802,095000,2179021100,23700,23800,23800,23700,304
|
|
20230802,094900,2171813200,23850,23750,23900,23700,192
|
|
20230802,094800,2167244750,23800,23800,23800,23750,180
|
|
20230802,094700,2162966700,23750,23650,23750,23650,134
|
|
20230802,094600,2159790300,23650,23650,23750,23650,648
|
|
20230802,094500,2144457300,23600,23700,23800,23600,1833
|
|
20230802,094400,2101118050,23750,24000,24000,23700,2618
|
|
20230802,094300,2038834600,23900,24000,24000,23900,64
|
|
20230802,094200,2037301800,23900,23950,23950,23900,591
|
|
20230802,094100,2023158800,23950,24000,24000,23950,489
|
|
20230802,094000,2011441250,23950,23950,24100,23950,223
|
|
20230802,093900,2006088250,24100,24000,24100,23950,271
|
|
20230802,093800,1999583100,24000,24100,24150,24000,1282
|
|
20230802,093700,1968759700,24200,23900,24200,23900,624
|
|
20230802,093600,1953709500,24000,24050,24050,23850,2016
|
|
20230802,093500,1905436450,24050,24450,24450,24050,1549
|
|
20230802,093400,1867819250,24500,24350,24500,24300,3631
|
|
20230802,093300,1779126950,24350,24200,24350,24150,2061
|
|
20230802,093200,1729069000,24200,24200,24200,24150,293
|
|
20230802,093100,1721979650,24100,24100,24150,24100,1742
|
|
20230802,093000,1679948250,24100,23850,24100,23850,1071
|
|
20230802,092900,1654323650,23900,24000,24050,23900,1280
|
|
20230802,092800,1623663950,24000,24150,24150,24000,1693
|
|
20230802,092700,1582992500,24200,24300,24350,24200,884
|
|
20230802,092600,1561539950,24300,24050,24300,24050,1665
|
|
20230802,092500,1521300050,24050,24050,24100,24050,241
|
|
20230802,092400,1515496850,24050,24050,24200,24050,2106
|
|
20230802,092300,1464735500,24050,24050,24050,23950,212
|
|
20230802,092200,1459646600,24050,24100,24100,23950,992
|
|
20230802,092100,1435789000,24100,24050,24100,23850,2422
|
|
20230802,092000,1377786900,24050,24350,24350,24050,1992
|
|
20230802,091900,1329537650,24300,24000,24350,24000,619
|
|
20230802,091800,1314547350,24000,23800,24000,23800,1741
|
|
20230802,091700,1272951650,23850,24100,24150,23750,3780
|
|
20230802,091600,1182583200,24100,24300,24300,24050,5062
|
|
20230802,091500,1060343250,24350,24300,24700,24200,10800
|
|
20230802,091400,796846550,24300,23850,24300,23850,6940
|
|
20230802,091300,630124500,23850,23700,23900,23700,2854
|
|
20230802,091200,562128700,23700,23550,23750,23550,3079
|
|
20230802,091100,489347250,23550,23550,23600,23400,2132
|
|
20230802,091000,439205550,23500,23450,23550,23450,2583
|
|
20230802,090900,378484450,23450,23400,23450,23300,1894
|
|
20230802,090800,334128750,23450,23300,23450,23250,1823
|
|
20230802,090700,291544000,23250,23300,23300,23250,699
|
|
20230802,090600,275268450,23300,23250,23350,23150,1278
|
|
20230802,090500,245505500,23250,23250,23250,23100,1354
|
|
20230802,090400,214101550,23250,23000,23350,23000,2340
|
|
20230802,090300,159862550,23000,22800,23050,22800,956
|
|
20230802,090200,137992750,22800,22600,22800,22500,732
|
|
20230802,090100,121435550,22500,22650,22650,22500,1260
|
|
20230802,090000,93009600,22650,22800,22800,22650,3725
|