703 lines
37 KiB
CSV
703 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,204000,3659063900,31000,31000,31000,31000,1360
|
|
20230830,203900,3659063900,31000,31000,31000,31000,0
|
|
20230830,203800,3659063900,31000,31000,31000,31000,0
|
|
20230830,203700,3659063900,31000,31000,31000,31000,0
|
|
20230830,203600,3659063900,31000,31000,31000,31000,0
|
|
20230830,203500,3659063900,31000,31000,31000,31000,0
|
|
20230830,203400,3659063900,31000,31000,31000,31000,0
|
|
20230830,203300,3659063900,31000,31000,31000,31000,0
|
|
20230830,203200,3659063900,31000,31000,31000,31000,0
|
|
20230830,203100,3659063900,31000,31000,31000,31000,0
|
|
20230830,203000,3659063900,31000,31000,31000,31000,0
|
|
20230830,202900,3659063900,31000,31000,31000,31000,0
|
|
20230830,202800,3659063900,31000,31000,31000,31000,0
|
|
20230830,202700,3659063900,31000,31000,31000,31000,0
|
|
20230830,202600,3659063900,31000,31000,31000,31000,0
|
|
20230830,202500,3659063900,31000,31000,31000,31000,0
|
|
20230830,202400,3659063900,31000,31000,31000,31000,0
|
|
20230830,202300,3659063900,31000,31000,31000,31000,0
|
|
20230830,202200,3659063900,31000,31000,31000,31000,0
|
|
20230830,202100,3659063900,31000,31000,31000,31000,0
|
|
20230830,202000,3659063900,31000,31000,31000,31000,0
|
|
20230830,201900,3659063900,31000,31000,31000,31000,0
|
|
20230830,201800,3659063900,31000,31000,31000,31000,0
|
|
20230830,201700,3659063900,31000,31000,31000,31000,0
|
|
20230830,201600,3659063900,31000,31000,31000,31000,0
|
|
20230830,201500,3659063900,31000,31000,31000,31000,0
|
|
20230830,201400,3659063900,31000,31000,31000,31000,0
|
|
20230830,201300,3659063900,31000,31000,31000,31000,0
|
|
20230830,201200,3659063900,31000,31000,31000,31000,0
|
|
20230830,201100,3659063900,31000,31000,31000,31000,0
|
|
20230830,201000,3659063900,31000,31000,31000,31000,1360
|
|
20230830,200900,3659063900,31000,31000,31000,31000,0
|
|
20230830,200800,3659063900,31000,31000,31000,31000,0
|
|
20230830,200700,3659063900,31000,31000,31000,31000,0
|
|
20230830,200600,3659063900,31000,31000,31000,31000,0
|
|
20230830,200500,3659063900,31000,31000,31000,31000,0
|
|
20230830,200400,3659063900,31000,31000,31000,31000,0
|
|
20230830,200300,3659063900,31000,31000,31000,31000,0
|
|
20230830,200200,3659063900,31000,31000,31000,31000,0
|
|
20230830,200100,3659063900,31000,31000,31000,31000,0
|
|
20230830,200000,3659063900,31000,31000,31000,31000,0
|
|
20230830,195900,3659063900,31000,31000,31000,31000,0
|
|
20230830,195800,3659063900,31000,31000,31000,31000,0
|
|
20230830,195700,3659063900,31000,31000,31000,31000,0
|
|
20230830,195600,3659063900,31000,31000,31000,31000,0
|
|
20230830,195500,3659063900,31000,31000,31000,31000,0
|
|
20230830,195400,3659063900,31000,31000,31000,31000,0
|
|
20230830,195300,3659063900,31000,31000,31000,31000,0
|
|
20230830,195200,3659063900,31000,31000,31000,31000,0
|
|
20230830,195100,3659063900,31000,31000,31000,31000,0
|
|
20230830,195000,3659063900,31000,31000,31000,31000,0
|
|
20230830,194900,3659063900,31000,31000,31000,31000,0
|
|
20230830,194800,3659063900,31000,31000,31000,31000,0
|
|
20230830,194700,3659063900,31000,31000,31000,31000,0
|
|
20230830,194600,3659063900,31000,31000,31000,31000,0
|
|
20230830,194500,3659063900,31000,31000,31000,31000,0
|
|
20230830,194400,3659063900,31000,31000,31000,31000,0
|
|
20230830,194300,3659063900,31000,31000,31000,31000,0
|
|
20230830,194200,3659063900,31000,31000,31000,31000,0
|
|
20230830,194100,3659063900,31000,31000,31000,31000,0
|
|
20230830,194000,3659063900,31000,31000,31000,31000,1360
|
|
20230830,193900,3659063900,31000,31000,31000,31000,0
|
|
20230830,193800,3659063900,31000,31000,31000,31000,0
|
|
20230830,193700,3659063900,31000,31000,31000,31000,0
|
|
20230830,193600,3659063900,31000,31000,31000,31000,0
|
|
20230830,193500,3659063900,31000,31000,31000,31000,0
|
|
20230830,193400,3659063900,31000,31000,31000,31000,0
|
|
20230830,193300,3659063900,31000,31000,31000,31000,0
|
|
20230830,193200,3659063900,31000,31000,31000,31000,0
|
|
20230830,193100,3659063900,31000,31000,31000,31000,0
|
|
20230830,193000,3659063900,31000,31000,31000,31000,0
|
|
20230830,192900,3659063900,31000,31000,31000,31000,0
|
|
20230830,192800,3659063900,31000,31000,31000,31000,0
|
|
20230830,192700,3659063900,31000,31000,31000,31000,0
|
|
20230830,192600,3659063900,31000,31000,31000,31000,0
|
|
20230830,192500,3659063900,31000,31000,31000,31000,0
|
|
20230830,192400,3659063900,31000,31000,31000,31000,0
|
|
20230830,192300,3659063900,31000,31000,31000,31000,0
|
|
20230830,192200,3659063900,31000,31000,31000,31000,0
|
|
20230830,192100,3659063900,31000,31000,31000,31000,0
|
|
20230830,192000,3659063900,31000,31000,31000,31000,0
|
|
20230830,191900,3659063900,31000,31000,31000,31000,0
|
|
20230830,191800,3659063900,31000,31000,31000,31000,0
|
|
20230830,191700,3659063900,31000,31000,31000,31000,0
|
|
20230830,191600,3659063900,31000,31000,31000,31000,0
|
|
20230830,191500,3659063900,31000,31000,31000,31000,0
|
|
20230830,191400,3659063900,31000,31000,31000,31000,0
|
|
20230830,191300,3659063900,31000,31000,31000,31000,0
|
|
20230830,191200,3659063900,31000,31000,31000,31000,0
|
|
20230830,191100,3659063900,31000,31000,31000,31000,0
|
|
20230830,191000,3659063900,31000,31000,31000,31000,1360
|
|
20230830,190900,3659063900,31000,31000,31000,31000,0
|
|
20230830,190800,3659063900,31000,31000,31000,31000,0
|
|
20230830,190700,3659063900,31000,31000,31000,31000,0
|
|
20230830,190600,3659063900,31000,31000,31000,31000,0
|
|
20230830,190500,3659063900,31000,31000,31000,31000,0
|
|
20230830,190400,3659063900,31000,31000,31000,31000,0
|
|
20230830,190300,3659063900,31000,31000,31000,31000,0
|
|
20230830,190200,3659063900,31000,31000,31000,31000,0
|
|
20230830,190100,3659063900,31000,31000,31000,31000,0
|
|
20230830,190000,3659063900,31000,31000,31000,31000,0
|
|
20230830,185900,3659063900,31000,31000,31000,31000,0
|
|
20230830,185800,3659063900,31000,31000,31000,31000,0
|
|
20230830,185700,3659063900,31000,31000,31000,31000,0
|
|
20230830,185600,3659063900,31000,31000,31000,31000,0
|
|
20230830,185500,3659063900,31000,31000,31000,31000,0
|
|
20230830,185400,3659063900,31000,31000,31000,31000,0
|
|
20230830,185300,3659063900,31000,31000,31000,31000,0
|
|
20230830,185200,3659063900,31000,31000,31000,31000,0
|
|
20230830,185100,3659063900,31000,31000,31000,31000,0
|
|
20230830,185000,3659063900,31000,31000,31000,31000,0
|
|
20230830,184900,3659063900,31000,31000,31000,31000,0
|
|
20230830,184800,3659063900,31000,31000,31000,31000,0
|
|
20230830,184700,3659063900,31000,31000,31000,31000,0
|
|
20230830,184600,3659063900,31000,31000,31000,31000,0
|
|
20230830,184500,3659063900,31000,31000,31000,31000,0
|
|
20230830,184400,3659063900,31000,31000,31000,31000,0
|
|
20230830,184300,3659063900,31000,31000,31000,31000,0
|
|
20230830,184200,3659063900,31000,31000,31000,31000,0
|
|
20230830,184100,3659063900,31000,31000,31000,31000,0
|
|
20230830,184000,3659063900,31000,31000,31000,31000,1360
|
|
20230830,183900,3659063900,31000,31000,31000,31000,0
|
|
20230830,183800,3659063900,31000,31000,31000,31000,0
|
|
20230830,183700,3659063900,31000,31000,31000,31000,0
|
|
20230830,183600,3659063900,31000,31000,31000,31000,0
|
|
20230830,183500,3659063900,31000,31000,31000,31000,0
|
|
20230830,183400,3659063900,31000,31000,31000,31000,0
|
|
20230830,183300,3659063900,31000,31000,31000,31000,0
|
|
20230830,183200,3659063900,31000,31000,31000,31000,0
|
|
20230830,183100,3659063900,31000,31000,31000,31000,0
|
|
20230830,183000,3659063900,31000,31000,31000,31000,0
|
|
20230830,182900,3659063900,31000,31000,31000,31000,0
|
|
20230830,182800,3659063900,31000,31000,31000,31000,0
|
|
20230830,182700,3659063900,31000,31000,31000,31000,0
|
|
20230830,182600,3659063900,31000,31000,31000,31000,0
|
|
20230830,182500,3659063900,31000,31000,31000,31000,0
|
|
20230830,182400,3659063900,31000,31000,31000,31000,0
|
|
20230830,182300,3659063900,31000,31000,31000,31000,0
|
|
20230830,182200,3659063900,31000,31000,31000,31000,0
|
|
20230830,182100,3659063900,31000,31000,31000,31000,0
|
|
20230830,182000,3659063900,31000,31000,31000,31000,0
|
|
20230830,181900,3659063900,31000,31000,31000,31000,0
|
|
20230830,181800,3659063900,31000,31000,31000,31000,0
|
|
20230830,181700,3659063900,31000,31000,31000,31000,0
|
|
20230830,181600,3659063900,31000,31000,31000,31000,0
|
|
20230830,181500,3659063900,31000,31000,31000,31000,0
|
|
20230830,181400,3659063900,31000,31000,31000,31000,0
|
|
20230830,181300,3659063900,31000,31000,31000,31000,0
|
|
20230830,181200,3659063900,31000,31000,31000,31000,0
|
|
20230830,181100,3659063900,31000,31000,31000,31000,0
|
|
20230830,181000,3659063900,31000,31000,31000,31000,1360
|
|
20230830,180900,3659063900,31000,31000,31000,31000,0
|
|
20230830,180800,3659063900,31000,31000,31000,31000,0
|
|
20230830,180700,3659063900,31000,31000,31000,31000,0
|
|
20230830,180600,3659063900,31000,31000,31000,31000,0
|
|
20230830,180500,3659063900,31000,31000,31000,31000,0
|
|
20230830,180400,3659063900,31000,31000,31000,31000,0
|
|
20230830,180300,3659063900,31000,31000,31000,31000,0
|
|
20230830,180200,3659063900,31000,31000,31000,31000,0
|
|
20230830,180100,3659063900,31000,31000,31000,31000,0
|
|
20230830,180000,3659063900,31000,31000,31000,31000,0
|
|
20230830,175900,3659063900,31000,31000,31000,31000,0
|
|
20230830,175800,3659063900,31000,31000,31000,31000,0
|
|
20230830,175700,3659063900,31000,31000,31000,31000,0
|
|
20230830,175600,3659063900,31000,31000,31000,31000,0
|
|
20230830,175500,3659063900,31000,31000,31000,31000,0
|
|
20230830,175400,3659063900,31000,31000,31000,31000,0
|
|
20230830,175300,3659063900,31000,31000,31000,31000,0
|
|
20230830,175200,3659063900,31000,31000,31000,31000,0
|
|
20230830,175100,3659063900,31000,31000,31000,31000,0
|
|
20230830,175000,3659063900,31000,31000,31000,31000,0
|
|
20230830,174900,3659063900,31000,31000,31000,31000,0
|
|
20230830,174800,3659063900,31000,31000,31000,31000,0
|
|
20230830,174700,3659063900,31000,31000,31000,31000,0
|
|
20230830,174600,3659063900,31000,31000,31000,31000,0
|
|
20230830,174500,3659063900,31000,31000,31000,31000,0
|
|
20230830,174400,3659063900,31000,31000,31000,31000,0
|
|
20230830,174300,3659063900,31000,31000,31000,31000,0
|
|
20230830,174200,3659063900,31000,31000,31000,31000,0
|
|
20230830,174100,3659063900,31000,31000,31000,31000,0
|
|
20230830,174000,3659063900,31000,31000,31000,31000,1360
|
|
20230830,173900,3659063900,31000,31000,31000,31000,0
|
|
20230830,173800,3659063900,31000,31000,31000,31000,0
|
|
20230830,173700,3659063900,31000,31000,31000,31000,0
|
|
20230830,173600,3659063900,31000,31000,31000,31000,0
|
|
20230830,173500,3659063900,31000,31000,31000,31000,0
|
|
20230830,173400,3659063900,31000,31000,31000,31000,0
|
|
20230830,173300,3659063900,31000,31000,31000,31000,0
|
|
20230830,173200,3659063900,31000,31000,31000,31000,0
|
|
20230830,173100,3659063900,31000,31000,31000,31000,0
|
|
20230830,173000,3659063900,31000,31000,31000,31000,0
|
|
20230830,172900,3659063900,31000,31000,31000,31000,0
|
|
20230830,172800,3659063900,31000,31000,31000,31000,0
|
|
20230830,172700,3659063900,31000,31000,31000,31000,0
|
|
20230830,172600,3659063900,31000,31000,31000,31000,0
|
|
20230830,172500,3659063900,31000,31000,31000,31000,0
|
|
20230830,172400,3659063900,31000,31000,31000,31000,0
|
|
20230830,172300,3659063900,31000,31000,31000,31000,0
|
|
20230830,172200,3659063900,31000,31000,31000,31000,0
|
|
20230830,172100,3659063900,31000,31000,31000,31000,0
|
|
20230830,172000,3659063900,31000,31000,31000,31000,0
|
|
20230830,171900,3659063900,31000,31000,31000,31000,0
|
|
20230830,171800,3659063900,31000,31000,31000,31000,0
|
|
20230830,171700,3659063900,31000,31000,31000,31000,0
|
|
20230830,171600,3659063900,31000,31000,31000,31000,0
|
|
20230830,171500,3659063900,31000,31000,31000,31000,0
|
|
20230830,171400,3659063900,31000,31000,31000,31000,0
|
|
20230830,171300,3659063900,31000,31000,31000,31000,0
|
|
20230830,171200,3659063900,31000,31000,31000,31000,0
|
|
20230830,171100,3659063900,31000,31000,31000,31000,0
|
|
20230830,171000,3659063900,31000,31000,31000,31000,1360
|
|
20230830,170900,3659063900,31000,31000,31000,31000,0
|
|
20230830,170800,3659063900,31000,31000,31000,31000,0
|
|
20230830,170700,3659063900,31000,31000,31000,31000,0
|
|
20230830,170600,3659063900,31000,31000,31000,31000,0
|
|
20230830,170500,3659063900,31000,31000,31000,31000,0
|
|
20230830,170400,3659063900,31000,31000,31000,31000,0
|
|
20230830,170300,3659063900,31000,31000,31000,31000,0
|
|
20230830,170200,3659063900,31000,31000,31000,31000,0
|
|
20230830,170100,3659063900,31000,31000,31000,31000,0
|
|
20230830,170000,3659063900,31000,31000,31000,31000,0
|
|
20230830,165900,3659063900,31000,31000,31000,31000,0
|
|
20230830,165800,3659063900,31000,31000,31000,31000,0
|
|
20230830,165700,3659063900,31000,31000,31000,31000,0
|
|
20230830,165600,3659063900,31000,31000,31000,31000,0
|
|
20230830,165500,3659063900,31000,31000,31000,31000,0
|
|
20230830,165400,3659063900,31000,31000,31000,31000,0
|
|
20230830,165300,3659063900,31000,31000,31000,31000,0
|
|
20230830,165200,3659063900,31000,31000,31000,31000,0
|
|
20230830,165100,3659063900,31000,31000,31000,31000,0
|
|
20230830,165000,3659063900,31000,31000,31000,31000,0
|
|
20230830,164900,3659063900,31000,31000,31000,31000,0
|
|
20230830,164800,3659063900,31000,31000,31000,31000,0
|
|
20230830,164700,3659063900,31000,31000,31000,31000,0
|
|
20230830,164600,3659063900,31000,31000,31000,31000,0
|
|
20230830,164500,3659063900,31000,31000,31000,31000,0
|
|
20230830,164400,3659063900,31000,31000,31000,31000,0
|
|
20230830,164300,3659063900,31000,31000,31000,31000,0
|
|
20230830,164200,3659063900,31000,31000,31000,31000,0
|
|
20230830,164100,3659063900,31000,31000,31000,31000,0
|
|
20230830,164000,3659063900,31000,31000,31000,31000,1360
|
|
20230830,163900,3659063900,31000,31000,31000,31000,0
|
|
20230830,163800,3659063900,31000,31000,31000,31000,0
|
|
20230830,163700,3659063900,31000,31000,31000,31000,0
|
|
20230830,163600,3659063900,31000,31000,31000,31000,0
|
|
20230830,163500,3659063900,31000,31000,31000,31000,0
|
|
20230830,163400,3659063900,31000,31000,31000,31000,0
|
|
20230830,163300,3659063900,31000,31000,31000,31000,0
|
|
20230830,163200,3659063900,31000,31000,31000,31000,0
|
|
20230830,163100,3659063900,31000,31000,31000,31000,0
|
|
20230830,163000,3659063900,31000,31000,31000,31000,0
|
|
20230830,162900,3659063900,31000,31000,31000,31000,0
|
|
20230830,162800,3659063900,31000,31000,31000,31000,0
|
|
20230830,162700,3659063900,31000,31000,31000,31000,0
|
|
20230830,162600,3659063900,31000,31000,31000,31000,0
|
|
20230830,162500,3659063900,31000,31000,31000,31000,0
|
|
20230830,162400,3659063900,31000,31000,31000,31000,0
|
|
20230830,162300,3659063900,31000,31000,31000,31000,0
|
|
20230830,162200,3659063900,31000,31000,31000,31000,0
|
|
20230830,162100,3659063900,31000,31000,31000,31000,0
|
|
20230830,162000,3659063900,31000,31000,31000,31000,0
|
|
20230830,161900,3659063900,31000,31000,31000,31000,0
|
|
20230830,161800,3659063900,31000,31000,31000,31000,0
|
|
20230830,161700,3659063900,31000,31000,31000,31000,0
|
|
20230830,161600,3659063900,31000,31000,31000,31000,0
|
|
20230830,161500,3659063900,31000,31000,31000,31000,0
|
|
20230830,161400,3659063900,31000,31000,31000,31000,0
|
|
20230830,161300,3659063900,31000,31000,31000,31000,0
|
|
20230830,161200,3659063900,31000,31000,31000,31000,0
|
|
20230830,161100,3659063900,31000,31000,31000,31000,0
|
|
20230830,161000,3659063900,31000,31000,31000,31000,1360
|
|
20230830,160900,3659063900,31000,31000,31000,31000,0
|
|
20230830,160800,3659063900,31000,31000,31000,31000,0
|
|
20230830,160700,3659063900,31000,31000,31000,31000,0
|
|
20230830,160600,3659063900,31000,31000,31000,31000,0
|
|
20230830,160500,3659063900,31000,31000,31000,31000,0
|
|
20230830,160400,3659063900,31000,31000,31000,31000,0
|
|
20230830,160300,3659063900,31000,31000,31000,31000,0
|
|
20230830,160200,3659063900,31000,31000,31000,31000,0
|
|
20230830,160100,3659063900,31000,31000,31000,31000,0
|
|
20230830,160000,3659063900,31000,31000,31000,31000,0
|
|
20230830,155900,3659063900,31000,31000,31000,31000,0
|
|
20230830,155800,3659063900,31000,31000,31000,31000,0
|
|
20230830,155700,3659063900,31000,31000,31000,31000,0
|
|
20230830,155600,3659063900,31000,31000,31000,31000,0
|
|
20230830,155500,3659063900,31000,31000,31000,31000,0
|
|
20230830,155400,3659063900,31000,31000,31000,31000,0
|
|
20230830,155300,3659063900,31000,31000,31000,31000,0
|
|
20230830,155200,3659063900,31000,31000,31000,31000,0
|
|
20230830,155100,3659063900,31000,31000,31000,31000,0
|
|
20230830,155000,3659063900,31000,31000,31000,31000,0
|
|
20230830,154900,3659063900,31000,31000,31000,31000,0
|
|
20230830,154800,3659063900,31000,31000,31000,31000,0
|
|
20230830,154700,3659063900,31000,31000,31000,31000,0
|
|
20230830,154600,3659063900,31000,31000,31000,31000,0
|
|
20230830,154500,3659063900,31000,31000,31000,31000,0
|
|
20230830,154400,3659063900,31000,31000,31000,31000,0
|
|
20230830,154300,3659063900,31000,31000,31000,31000,0
|
|
20230830,154200,3659063900,31000,31000,31000,31000,0
|
|
20230830,154100,3659063900,31000,31000,31000,31000,0
|
|
20230830,154000,3659063900,31000,31000,31000,31000,1360
|
|
20230830,153900,3659063900,31000,31000,31000,31000,0
|
|
20230830,153800,3659063900,31000,31000,31000,31000,0
|
|
20230830,153700,3659063900,31000,31000,31000,31000,0
|
|
20230830,153600,3659063900,31000,31000,31000,31000,0
|
|
20230830,153500,3659063900,31000,31000,31000,31000,0
|
|
20230830,153400,3659063900,31000,31000,31000,31000,0
|
|
20230830,153300,3659063900,31000,31000,31000,31000,0
|
|
20230830,153200,3659063900,31000,31000,31000,31000,0
|
|
20230830,153100,3659063900,31000,31000,31000,31000,0
|
|
20230830,153000,3659063900,31000,31000,31000,31000,1360
|
|
20230830,152900,3616903900,30900,30900,30900,30900,0
|
|
20230830,152800,3616903900,30900,30900,30900,30900,0
|
|
20230830,152700,3616903900,30900,30900,30900,30900,0
|
|
20230830,152600,3616903900,30900,30900,30900,30900,0
|
|
20230830,152500,3616903900,30900,30900,30900,30900,0
|
|
20230830,152400,3616903900,30900,30900,30900,30900,0
|
|
20230830,152300,3616903900,30900,30900,30900,30900,0
|
|
20230830,152200,3616903900,30900,30900,30900,30900,0
|
|
20230830,152100,3616903900,30900,30900,30900,30900,0
|
|
20230830,152000,3616903900,30900,30900,30900,30900,0
|
|
20230830,151900,3616903900,30900,30850,30900,30850,70
|
|
20230830,151800,3614741950,30850,30900,30950,30850,609
|
|
20230830,151700,3595937200,30900,30900,30950,30900,42
|
|
20230830,151600,3594639350,30900,31000,31000,30900,60
|
|
20230830,151500,3592782950,31000,31000,31000,31000,182
|
|
20230830,151400,3587140950,31000,30900,31000,30900,52
|
|
20230830,151300,3585533850,30900,30950,31000,30900,919
|
|
20230830,151200,3557119200,30950,30950,31000,30950,350
|
|
20230830,151100,3546286600,30900,30900,30900,30900,21
|
|
20230830,151000,3545637700,30900,30900,30950,30900,160
|
|
20230830,150900,3540693650,30950,30950,30950,30900,57
|
|
20230830,150800,3538929600,30950,30900,30950,30900,136
|
|
20230830,150700,3534724650,30900,30900,30900,30900,344
|
|
20230830,150600,3524095050,30900,31000,31000,30900,1886
|
|
20230830,150500,3465726000,31000,31000,31000,31000,178
|
|
20230830,150400,3460208000,31000,30950,31000,30950,791
|
|
20230830,150300,3435726500,31000,31000,31100,31000,1373
|
|
20230830,150200,3393156950,31050,31050,31050,31050,0
|
|
20230830,150100,3393156950,31050,31150,31200,31000,603
|
|
20230830,150000,3374413800,31150,31150,31150,31150,32
|
|
20230830,145900,3373417000,31150,31150,31150,31100,149
|
|
20230830,145800,3368776050,31200,31100,31200,31100,19
|
|
20230830,145700,3368184050,31100,31100,31150,31100,430
|
|
20230830,145600,3354809750,31100,31200,31200,31100,688
|
|
20230830,145500,3333408700,31200,31200,31200,31200,383
|
|
20230830,145400,3321459100,31200,31200,31200,31100,638
|
|
20230830,145300,3301559050,31200,31250,31250,31200,99
|
|
20230830,145200,3298466800,31250,31250,31300,31250,390
|
|
20230830,145100,3286277950,31250,31250,31250,31250,258
|
|
20230830,145000,3278215450,31250,31200,31250,31200,838
|
|
20230830,144900,3252045700,31150,31150,31150,31150,139
|
|
20230830,144800,3247715850,31150,31150,31150,31150,238
|
|
20230830,144700,3240302150,31150,31100,31150,31100,75
|
|
20230830,144600,3237966900,31100,31200,31200,31100,38
|
|
20230830,144500,3236783650,31200,31150,31200,31150,128
|
|
20230830,144400,3232795200,31150,31150,31150,31150,62
|
|
20230830,144300,3230863900,31100,31150,31200,31100,522
|
|
20230830,144200,3214582300,31150,31150,31150,31150,217
|
|
20230830,144100,3207822750,31150,31050,31150,31000,1622
|
|
20230830,144000,3157398050,31050,31050,31050,31050,57
|
|
20230830,143900,3155628200,31000,31000,31000,31000,103
|
|
20230830,143800,3152435200,31000,31000,31000,31000,87
|
|
20230830,143700,3149738200,31000,31000,31000,30950,277
|
|
20230830,143600,3141151700,31000,31050,31050,31000,1334
|
|
20230830,143500,3099795850,31050,31000,31050,31000,130
|
|
20230830,143400,3095759850,31000,31050,31050,31000,156
|
|
20230830,143300,3090923050,31000,31050,31050,31000,590
|
|
20230830,143200,3072631050,31050,31050,31050,31050,17
|
|
20230830,143100,3072103200,31050,31050,31050,31050,30
|
|
20230830,143000,3071171700,31050,31050,31050,31050,180
|
|
20230830,142900,3065582700,31100,31100,31100,31100,35
|
|
20230830,142800,3064494200,31100,31100,31100,31100,0
|
|
20230830,142700,3064494200,31100,31100,31100,31100,30
|
|
20230830,142600,3063561200,31100,31100,31100,31100,11
|
|
20230830,142500,3063219100,31050,31000,31050,31000,106
|
|
20230830,142400,3059928050,31100,31100,31100,31100,32
|
|
20230830,142300,3058932850,31100,31100,31100,31100,24
|
|
20230830,142200,3058186450,31050,31050,31100,31050,673
|
|
20230830,142100,3037286750,31050,31050,31050,31050,19
|
|
20230830,142000,3036696800,31050,31050,31050,31050,16
|
|
20230830,141900,3036200000,31050,31050,31050,31050,24
|
|
20230830,141800,3035454800,31000,31000,31000,31000,359
|
|
20230830,141700,3024325800,31000,30950,31000,30950,17
|
|
20230830,141600,3023799050,30950,31000,31000,30950,77
|
|
20230830,141500,3021414600,31000,30950,31000,30950,413
|
|
20230830,141400,3008632200,30950,31000,31000,30950,446
|
|
20230830,141300,2994827250,31000,31000,31000,31000,0
|
|
20230830,141200,2994827250,31000,31000,31000,31000,19
|
|
20230830,141100,2994238250,31000,31000,31000,30950,66
|
|
20230830,141000,2992192300,31000,30950,31000,30950,673
|
|
20230830,140900,2971359950,31000,31000,31000,31000,17
|
|
20230830,140800,2970832950,31000,31000,31000,31000,21
|
|
20230830,140700,2970181950,31000,31000,31000,31000,16
|
|
20230830,140600,2969685950,30950,31000,31000,30950,79
|
|
20230830,140500,2967239400,31000,31000,31000,30950,64
|
|
20230830,140400,2965257400,31000,31050,31050,31000,872
|
|
20230830,140300,2938208150,31100,31050,31100,31050,66
|
|
20230830,140200,2936156750,31100,31100,31100,31100,117
|
|
20230830,140100,2932518050,31050,31050,31050,31050,31
|
|
20230830,140000,2931555500,31000,31000,31000,31000,65
|
|
20230830,135900,2929540500,31000,31000,31000,31000,284
|
|
20230830,135800,2920736500,31000,31000,31000,31000,27
|
|
20230830,135700,2919899500,30950,30950,30950,30950,0
|
|
20230830,135600,2919899500,30950,31000,31000,30950,41
|
|
20230830,135500,2918630000,31050,31100,31100,31050,38
|
|
20230830,135400,2917449050,31150,31150,31200,31100,2142
|
|
20230830,135300,2850720750,31150,30950,31150,30900,2605
|
|
20230830,135200,2769829050,30950,30950,30950,30950,5
|
|
20230830,135100,2769674300,30950,30950,30950,30950,36
|
|
20230830,135000,2768560100,30900,30950,30950,30900,25
|
|
20230830,134900,2767787150,30950,30950,30950,30900,354
|
|
20230830,134800,2756847200,30900,30900,30900,30900,160
|
|
20230830,134700,2751903200,30900,30950,30950,30900,83
|
|
20230830,134600,2749337900,30950,30950,30950,30950,25
|
|
20230830,134500,2748564150,30950,30950,30950,30950,152
|
|
20230830,134400,2743859750,31000,30950,31000,30950,32
|
|
20230830,134300,2742867950,30950,31000,31000,30950,110
|
|
20230830,134200,2739458450,31000,31000,31000,31000,36
|
|
20230830,134100,2738342450,31000,31000,31000,31000,4
|
|
20230830,134000,2738218450,31000,31000,31000,31000,36
|
|
20230830,133900,2737102450,30950,30900,30950,30900,503
|
|
20230830,133800,2721535400,30950,30950,30950,30950,9
|
|
20230830,133700,2721256850,30950,30950,30950,30950,36
|
|
20230830,133600,2720142650,30950,30950,30950,30950,1
|
|
20230830,133500,2720111700,30950,30900,30950,30900,169
|
|
20230830,133400,2714888200,30900,30900,30900,30900,48
|
|
20230830,133300,2713405000,30950,30950,30950,30950,40
|
|
20230830,133200,2712167000,30900,30950,30950,30900,9
|
|
20230830,133100,2711888650,30950,30950,30950,30950,25
|
|
20230830,133000,2711114900,30950,30950,30950,30950,19
|
|
20230830,132900,2710526850,30950,30950,30950,30950,9
|
|
20230830,132800,2710248300,30950,30950,30950,30900,88
|
|
20230830,132700,2707527200,30950,30950,30950,30950,13
|
|
20230830,132600,2707124850,30950,30950,30950,30900,37
|
|
20230830,132500,2705980200,30950,30950,30950,30950,19
|
|
20230830,132400,2705392150,30950,30950,30950,30950,18
|
|
20230830,132300,2704835050,30950,30950,30950,30950,21
|
|
20230830,132200,2704185100,30950,30950,30950,30950,35
|
|
20230830,132100,2703101850,30950,30950,30950,30950,168
|
|
20230830,132000,2697902250,30950,30950,30950,30950,0
|
|
20230830,131900,2697902250,30950,31000,31000,30950,235
|
|
20230830,131800,2690627250,31000,31000,31000,31000,42
|
|
20230830,131700,2689325250,31000,31000,31000,31000,17
|
|
20230830,131600,2688798250,31000,31000,31000,30950,52
|
|
20230830,131500,2687187300,31000,31000,31000,31000,39
|
|
20230830,131400,2685978300,31000,31000,31000,31000,20
|
|
20230830,131300,2685358300,31000,31000,31000,30950,143
|
|
20230830,131200,2680926150,31000,31000,31000,30950,46
|
|
20230830,131100,2679500650,31000,30950,31000,30950,66
|
|
20230830,131000,2677457700,30950,30950,31000,30950,122
|
|
20230830,130900,2673680550,31000,30950,31000,30950,402
|
|
20230830,130800,2661233600,30950,30950,31000,30950,25
|
|
20230830,130700,2660459050,31000,31050,31050,30950,142
|
|
20230830,130600,2656060600,31050,31050,31050,31050,32
|
|
20230830,130500,2655067000,31050,31050,31050,31050,29
|
|
20230830,130400,2654166550,31050,31050,31050,31050,0
|
|
20230830,130300,2654166550,31050,31050,31050,31050,26
|
|
20230830,130200,2653359250,31050,31000,31050,31000,913
|
|
20230830,130100,2625043750,31000,30950,31000,30950,31
|
|
20230830,130000,2624082900,31000,31000,31000,31000,0
|
|
20230830,125900,2624082900,31000,31000,31000,31000,24
|
|
20230830,125800,2623338900,31000,31000,31000,31000,19
|
|
20230830,125700,2622749900,30900,30900,30900,30900,56
|
|
20230830,125600,2621019500,30900,30900,30900,30900,0
|
|
20230830,125500,2621019500,30900,30900,30900,30900,118
|
|
20230830,125400,2617373300,30900,30900,30900,30900,48
|
|
20230830,125300,2615890100,30900,30900,30900,30900,0
|
|
20230830,125200,2615890100,30900,30900,30900,30900,136
|
|
20230830,125100,2611687700,30900,30900,30900,30900,501
|
|
20230830,125000,2596206800,30900,30950,30950,30900,33
|
|
20230830,124900,2595186300,30900,30900,30900,30900,0
|
|
20230830,124800,2595186300,30900,30950,30950,30900,110
|
|
20230830,124700,2591786500,30900,30900,30900,30900,0
|
|
20230830,124600,2591786500,30900,30950,30950,30900,547
|
|
20230830,124500,2574881700,31000,31000,31000,31000,31
|
|
20230830,124400,2573920700,31000,30950,31000,30950,233
|
|
20230830,124300,2566700450,31000,30900,31000,30850,1116
|
|
20230830,124200,2532198950,30900,30900,30900,30900,90
|
|
20230830,124100,2529417950,30900,30850,30900,30850,20
|
|
20230830,124000,2528800150,30850,30900,30900,30850,10
|
|
20230830,123900,2528491400,30900,30900,30900,30900,50
|
|
20230830,123800,2526946400,30850,30850,30850,30850,66
|
|
20230830,123700,2524910300,30900,30900,30900,30900,8
|
|
20230830,123600,2524663100,30900,30900,30900,30900,16
|
|
20230830,123500,2524168700,30850,30850,30850,30850,72
|
|
20230830,123400,2521947500,30900,30850,30900,30850,132
|
|
20230830,123300,2517869450,30900,30900,30900,30900,9
|
|
20230830,123200,2517591350,30900,30900,30900,30900,41
|
|
20230830,123100,2516324450,30850,30900,30900,30850,9
|
|
20230830,123000,2516046400,30900,30950,30950,30900,74
|
|
20230830,122900,2513759000,30900,30900,30950,30900,49
|
|
20230830,122800,2512244250,30900,30900,30900,30900,184
|
|
20230830,122700,2506558650,30900,30850,30900,30850,115
|
|
20230830,122600,2503009650,30850,30900,30900,30850,57
|
|
20230830,122500,2501250650,30900,30900,30900,30850,37
|
|
20230830,122400,2500108200,30900,30850,30900,30850,83
|
|
20230830,122300,2497547400,30900,30900,30900,30900,16
|
|
20230830,122200,2497053000,30850,30850,30900,30850,128
|
|
20230830,122100,2493104150,30850,30850,30850,30850,44
|
|
20230830,122000,2491746750,30950,30950,30950,30950,559
|
|
20230830,121900,2474445700,30900,30900,30900,30900,65
|
|
20230830,121800,2472437200,30950,30900,30950,30900,526
|
|
20230830,121700,2456183000,30850,30950,30950,30850,215
|
|
20230830,121600,2449533250,31000,31000,31000,31000,24
|
|
20230830,121500,2448789250,31000,31050,31050,31000,133
|
|
20230830,121400,2444661100,31050,31000,31100,31000,152
|
|
20230830,121300,2439944200,31000,31000,31000,30950,711
|
|
20230830,121200,2417917650,31000,31000,31050,30850,2011
|
|
20230830,121100,2355626300,31050,31050,31050,31050,65
|
|
20230830,121000,2353608050,31050,31000,31200,31000,822
|
|
20230830,120900,2328070450,31000,30950,31000,30950,18
|
|
20230830,120800,2327512550,30950,30950,30950,30950,318
|
|
20230830,120700,2317670450,30950,30950,30950,30950,142
|
|
20230830,120600,2313275550,30950,30950,30950,30950,0
|
|
20230830,120500,2313275550,30950,30950,30950,30950,35
|
|
20230830,120400,2312192300,30950,30950,30950,30950,3
|
|
20230830,120300,2312099450,30950,30950,30950,30950,8
|
|
20230830,120200,2311851850,30950,30850,30950,30850,17
|
|
20230830,120100,2311325800,30850,30850,30850,30850,105
|
|
20230830,120000,2308086550,30900,30850,30900,30850,128
|
|
20230830,115900,2304131850,30900,30900,30900,30900,33
|
|
20230830,115800,2303112150,30900,30950,30950,30900,26
|
|
20230830,115700,2302307500,30950,30900,30950,30800,368
|
|
20230830,115600,2290932100,30950,30900,30950,30850,557
|
|
20230830,115500,2273703250,30850,30850,30900,30850,311
|
|
20230830,115400,2264101500,30850,30850,30900,30850,40
|
|
20230830,115300,2262866400,30900,30850,30900,30850,116
|
|
20230830,115200,2259287000,30850,30850,30850,30850,200
|
|
20230830,115100,2253117000,30900,30800,30900,30800,100
|
|
20230830,115000,2250033350,30800,30750,30800,30750,278
|
|
20230830,114900,2241471800,30800,30800,30800,30800,234
|
|
20230830,114800,2234264600,30750,30750,30750,30750,97
|
|
20230830,114700,2231281850,30750,30700,30800,30700,758
|
|
20230830,114600,2207997950,30650,30700,30700,30650,1081
|
|
20230830,114500,2174830950,30700,30800,30800,30700,650
|
|
20230830,114400,2154843400,30800,30850,30850,30800,212
|
|
20230830,114300,2148313000,30800,30800,30800,30800,293
|
|
20230830,114200,2139288600,30800,30900,30900,30800,917
|
|
20230830,114100,2110996350,30900,30950,30950,30900,578
|
|
20230830,114000,2093123750,30950,31000,31000,30900,522
|
|
20230830,113900,2076956300,31000,31150,31150,31000,408
|
|
20230830,113800,2064292000,31150,31150,31150,31100,482
|
|
20230830,113700,2049278800,31200,31050,31200,31000,824
|
|
20230830,113600,2023646700,31050,31200,31200,31050,1888
|
|
20230830,113500,1964826000,31200,31150,31200,31100,2230
|
|
20230830,113400,1895361200,31100,30950,31100,30950,1503
|
|
20230830,113300,1848724500,30950,31000,31100,30900,1242
|
|
20230830,113200,1810239900,31000,31050,31050,30950,574
|
|
20230830,113100,1792442300,31000,31050,31050,31000,615
|
|
20230830,113000,1773347150,31100,31100,31100,31050,638
|
|
20230830,112900,1753533250,31100,30950,31100,30900,637
|
|
20230830,112800,1733791550,30950,30850,30950,30850,208
|
|
20230830,112700,1727363400,30850,30900,30900,30850,449
|
|
20230830,112600,1713501800,30950,30900,30950,30850,596
|
|
20230830,112500,1695095200,30900,31000,31000,30900,1406
|
|
20230830,112400,1651631750,30900,30900,31000,30900,740
|
|
20230830,112300,1628718700,30950,31000,31000,30950,965
|
|
20230830,112200,1598846650,31000,31000,31000,30950,816
|
|
20230830,112100,1573579250,31000,31000,31050,30900,1915
|
|
20230830,112000,1514284500,31000,30750,31000,30750,3758
|
|
20230830,111900,1398327700,30750,30700,30750,30700,293
|
|
20230830,111800,1389319350,30700,30700,30750,30700,770
|
|
20230830,111700,1365670550,30700,30650,30700,30650,74
|
|
20230830,111600,1363401650,30700,30600,30700,30600,724
|
|
20230830,111500,1341216600,30650,30600,30700,30600,1032
|
|
20230830,111400,1309577800,30600,30550,30600,30550,53
|
|
20230830,111300,1307956300,30550,30650,30650,30550,32
|
|
20230830,111200,1306976050,30600,30600,30650,30600,570
|
|
20230830,111100,1289518450,30600,30600,30600,30600,181
|
|
20230830,111000,1283979850,30600,30500,30600,30500,989
|
|
20230830,110900,1253762150,30500,30450,30550,30450,1526
|
|
20230830,110800,1207232700,30400,30400,30450,30400,943
|
|
20230830,110700,1178562250,30350,30350,30350,30350,300
|
|
20230830,110600,1169457250,30300,30300,30300,30300,60
|
|
20230830,110500,1167639250,30350,30350,30350,30350,10
|
|
20230830,110400,1167335750,30350,30350,30350,30350,1
|
|
20230830,110300,1167305400,30400,30400,30400,30400,0
|
|
20230830,110200,1167305400,30400,30400,30400,30400,5
|
|
20230830,110100,1167153400,30400,30350,30400,30350,267
|
|
20230830,110000,1159041750,30350,30300,30350,30300,8
|
|
20230830,105900,1158799300,30300,30300,30300,30300,257
|
|
20230830,105800,1151012200,30300,30250,30300,30250,722
|
|
20230830,105700,1129136750,30250,30250,30250,30250,64
|
|
20230830,105600,1127200750,30250,30250,30250,30250,10
|
|
20230830,105500,1126898250,30200,30200,30200,30200,0
|
|
20230830,105400,1126898250,30200,30250,30250,30200,805
|
|
20230830,105300,1102560350,30250,30250,30250,30250,6
|
|
20230830,105200,1102378850,30250,30250,30300,30250,511
|
|
20230830,105100,1086918400,30250,30250,30250,30250,228
|
|
20230830,105000,1080021400,30250,30300,30300,30250,300
|
|
20230830,104900,1070936400,30300,30350,30350,30300,62
|
|
20230830,104800,1069055550,30400,30500,30500,30400,894
|
|
20230830,104700,1041824250,30550,30500,30550,30500,103
|
|
20230830,104600,1038677750,30550,30500,30550,30500,192
|
|
20230830,104500,1032821300,30500,30550,30550,30500,119
|
|
20230830,104400,1029191150,30500,30550,30550,30500,7
|
|
20230830,104300,1028977350,30550,30500,30550,30500,251
|
|
20230830,104200,1021321100,30500,30450,30500,30450,618
|
|
20230830,104100,1002474450,30450,30500,30500,30450,18
|
|
20230830,104000,1001925500,30500,30450,30500,30400,168
|
|
20230830,103900,996814900,30450,30400,30450,30350,1260
|
|
20230830,103800,958509700,30350,30350,30400,30350,353
|
|
20230830,103700,947784800,30300,30250,30400,30250,229
|
|
20230830,103600,940847900,30250,30400,30400,30250,577
|
|
20230830,103500,923358700,30400,30400,30450,30400,9
|
|
20230830,103400,923085050,30400,30450,30450,30400,524
|
|
20230830,103300,907134200,30450,30500,30500,30450,109
|
|
20230830,103200,903815100,30500,30450,30550,30450,1389
|
|
20230830,103100,861468400,30400,30400,30400,30400,175
|
|
20230830,103000,856148400,30400,30400,30400,30400,136
|
|
20230830,102900,852014000,30400,30350,30400,30350,4
|
|
20230830,102800,851892450,30350,30350,30350,30350,43
|
|
20230830,102700,850587400,30400,30400,30450,30400,557
|
|
20230830,102600,833651850,30400,30400,30400,30350,405
|
|
20230830,102500,821340900,30400,30350,30400,30350,161
|
|
20230830,102400,816447500,30350,30400,30400,30350,67
|
|
20230830,102300,814411300,30400,30350,30400,30350,96
|
|
20230830,102200,811493650,30350,30350,30350,30350,235
|
|
20230830,102100,804361400,30350,30350,30350,30350,1
|
|
20230830,102000,804331050,30350,30450,30450,30350,38
|
|
20230830,101900,803175850,30450,30300,30500,30300,961
|
|
20230830,101800,773930800,30400,30250,30400,30250,708
|
|
20230830,101700,752474550,30200,30200,30200,30200,68
|
|
20230830,101600,750420950,30200,30200,30200,30200,1
|
|
20230830,101500,750390750,30200,30300,30300,30200,104
|
|
20230830,101400,747248650,30300,30300,30300,30300,200
|
|
20230830,101300,741188650,30300,30200,30300,30200,35
|
|
20230830,101200,740128650,30300,30300,30300,30300,155
|
|
20230830,101100,735432150,30300,30350,30350,30300,334
|
|
20230830,101000,725309400,30300,30300,30350,30300,30
|
|
20230830,100900,724399950,30350,30350,30350,30350,1
|
|
20230830,100800,724369600,30350,30300,30350,30300,274
|
|
20230830,100700,716057400,30300,30300,30300,30300,218
|
|
20230830,100600,709452000,30200,30200,30200,30200,0
|
|
20230830,100500,709452000,30200,30050,30250,30050,3014
|
|
20230830,100400,618659900,30050,30050,30050,30050,268
|
|
20230830,100300,610606500,30050,30050,30050,30050,131
|
|
20230830,100200,606669950,30050,30050,30050,30050,1
|
|
20230830,100100,606639900,30050,30050,30050,30050,103
|
|
20230830,100000,603544750,30050,30050,30050,30050,209
|
|
20230830,095900,597264300,30050,30100,30100,30050,110
|
|
20230830,095800,593958250,30100,30100,30100,30100,209
|
|
20230830,095700,587667350,30100,30100,30100,30100,20
|
|
20230830,095600,587065350,30100,30150,30150,30100,32
|
|
20230830,095500,586100600,30100,30100,30100,30100,0
|
|
20230830,095400,586100600,30100,30100,30100,30100,0
|
|
20230830,095300,586100600,30100,30100,30100,30100,220
|
|
20230830,095200,579478600,30100,30100,30100,30100,1
|
|
20230830,095100,579448500,30050,30150,30150,30050,151
|
|
20230830,095000,574910850,30050,30100,30100,30050,422
|
|
20230830,094900,562218450,30050,30050,30050,30050,5
|
|
20230830,094800,562068200,30100,30050,30100,30050,30
|
|
20230830,094700,561166200,30050,30050,30050,30050,30
|
|
20230830,094600,560264700,30050,30050,30050,30050,0
|
|
20230830,094500,560264700,30050,30100,30100,30050,254
|
|
20230830,094400,552620800,30100,30100,30100,30100,22
|
|
20230830,094300,551958600,30100,30100,30100,30100,25
|
|
20230830,094200,551206100,30150,30150,30150,30150,0
|
|
20230830,094100,551206100,30150,30100,30150,30100,21
|
|
20230830,094000,550573000,30050,30100,30100,30050,119
|
|
20230830,093900,546991600,30100,30100,30100,30100,97
|
|
20230830,093800,544071900,30100,30050,30100,30050,11
|
|
20230830,093700,543740850,30050,30050,30050,30050,312
|
|
20230830,093600,534365250,30000,30050,30050,30000,330
|
|
20230830,093500,524453800,30100,30200,30200,30100,291
|
|
20230830,093400,515686500,30150,30200,30200,30150,176
|
|
20230830,093300,510371850,30200,30200,30200,30200,0
|
|
20230830,093200,510371850,30200,30150,30200,30150,358
|
|
20230830,093100,499574650,30150,30100,30150,30100,347
|
|
20230830,093000,489129900,30100,30100,30100,30100,0
|
|
20230830,092900,489129900,30100,30150,30150,30100,149
|
|
20230830,092800,484640050,30150,30150,30150,30150,270
|
|
20230830,092700,476499550,30150,30200,30200,30150,102
|
|
20230830,092600,473422100,30150,30400,30400,30150,1082
|
|
20230830,092500,440633050,30400,30300,30400,30300,432
|
|
20230830,092400,427522350,30300,30300,30300,30300,269
|
|
20230830,092300,419371650,30300,30350,30350,30300,185
|
|
20230830,092200,413763350,30300,30250,30350,30250,1001
|
|
20230830,092100,383446700,30250,30150,30250,30150,261
|
|
20230830,092000,375566300,30150,30100,30250,30100,1139
|
|
20230830,091900,341220350,30100,30050,30150,30050,416
|
|
20230830,091800,328709500,30000,30000,30000,30000,157
|
|
20230830,091700,323999500,30000,29950,30000,29950,274
|
|
20230830,091600,315793150,29950,30000,30000,29950,333
|
|
20230830,091500,305819500,30000,29900,30000,29900,137
|
|
20230830,091400,301721050,29950,29900,29950,29850,202
|
|
20230830,091300,295684300,29900,29850,29900,29800,1107
|
|
20230830,091200,262668950,29850,30000,30000,29850,1819
|
|
20230830,091100,208128000,30050,30000,30050,30000,1103
|
|
20230830,091000,175037350,30000,30150,30150,30000,1066
|
|
20230830,090900,142974850,30150,30200,30250,30150,353
|
|
20230830,090800,132313300,30200,30150,30200,30150,20
|
|
20230830,090700,131709900,30200,30250,30250,30150,66
|
|
20230830,090600,129717700,30250,30200,30250,30200,217
|
|
20230830,090500,123161600,30150,30150,30150,30100,243
|
|
20230830,090400,115836250,30150,30100,30150,30000,616
|
|
20230830,090300,97309650,30150,30250,30250,30150,182
|
|
20230830,090200,91815800,30300,30200,30350,30200,748
|
|
20230830,090100,69187000,30200,30100,30250,30100,585
|
|
20230830,090000,51542900,30000,30200,30300,30000,1710
|