714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,205100,6999702200,30900,30900,30900,30900,5923
|
|
20230814,205000,6999702200,30900,30900,30900,30900,0
|
|
20230814,204900,6999702200,30900,30900,30900,30900,0
|
|
20230814,204800,6999702200,30900,30900,30900,30900,0
|
|
20230814,204700,6999702200,30900,30900,30900,30900,0
|
|
20230814,204600,6999702200,30900,30900,30900,30900,0
|
|
20230814,204500,6999702200,30900,30900,30900,30900,0
|
|
20230814,204400,6999702200,30900,30900,30900,30900,0
|
|
20230814,204300,6999702200,30900,30900,30900,30900,0
|
|
20230814,204200,6999702200,30900,30900,30900,30900,0
|
|
20230814,204100,6999702200,30900,30900,30900,30900,0
|
|
20230814,204000,6999702200,30900,30900,30900,30900,0
|
|
20230814,203900,6999702200,30900,30900,30900,30900,0
|
|
20230814,203800,6999702200,30900,30900,30900,30900,0
|
|
20230814,203700,6999702200,30900,30900,30900,30900,0
|
|
20230814,203600,6999702200,30900,30900,30900,30900,0
|
|
20230814,203500,6999702200,30900,30900,30900,30900,0
|
|
20230814,203400,6999702200,30900,30900,30900,30900,0
|
|
20230814,203300,6999702200,30900,30900,30900,30900,0
|
|
20230814,203200,6999702200,30900,30900,30900,30900,0
|
|
20230814,203100,6999702200,30900,30900,30900,30900,0
|
|
20230814,203000,6999702200,30900,30900,30900,30900,0
|
|
20230814,202900,6999702200,30900,30900,30900,30900,0
|
|
20230814,202800,6999702200,30900,30900,30900,30900,0
|
|
20230814,202700,6999702200,30900,30900,30900,30900,0
|
|
20230814,202600,6999702200,30900,30900,30900,30900,0
|
|
20230814,202500,6999702200,30900,30900,30900,30900,0
|
|
20230814,202400,6999702200,30900,30900,30900,30900,0
|
|
20230814,202300,6999702200,30900,30900,30900,30900,0
|
|
20230814,202200,6999702200,30900,30900,30900,30900,0
|
|
20230814,202100,6999702200,30900,30900,30900,30900,5923
|
|
20230814,202000,6999702200,30900,30900,30900,30900,0
|
|
20230814,201900,6999702200,30900,30900,30900,30900,0
|
|
20230814,201800,6999702200,30900,30900,30900,30900,0
|
|
20230814,201700,6999702200,30900,30900,30900,30900,0
|
|
20230814,201600,6999702200,30900,30900,30900,30900,0
|
|
20230814,201500,6999702200,30900,30900,30900,30900,0
|
|
20230814,201400,6999702200,30900,30900,30900,30900,0
|
|
20230814,201300,6999702200,30900,30900,30900,30900,0
|
|
20230814,201200,6999702200,30900,30900,30900,30900,0
|
|
20230814,201100,6999702200,30900,30900,30900,30900,0
|
|
20230814,201000,6999702200,30900,30900,30900,30900,0
|
|
20230814,200900,6999702200,30900,30900,30900,30900,0
|
|
20230814,200800,6999702200,30900,30900,30900,30900,0
|
|
20230814,200700,6999702200,30900,30900,30900,30900,0
|
|
20230814,200600,6999702200,30900,30900,30900,30900,0
|
|
20230814,200500,6999702200,30900,30900,30900,30900,0
|
|
20230814,200400,6999702200,30900,30900,30900,30900,0
|
|
20230814,200300,6999702200,30900,30900,30900,30900,0
|
|
20230814,200200,6999702200,30900,30900,30900,30900,0
|
|
20230814,200100,6999702200,30900,30900,30900,30900,0
|
|
20230814,200000,6999702200,30900,30900,30900,30900,0
|
|
20230814,195900,6999702200,30900,30900,30900,30900,0
|
|
20230814,195800,6999702200,30900,30900,30900,30900,0
|
|
20230814,195700,6999702200,30900,30900,30900,30900,0
|
|
20230814,195600,6999702200,30900,30900,30900,30900,0
|
|
20230814,195500,6999702200,30900,30900,30900,30900,0
|
|
20230814,195400,6999702200,30900,30900,30900,30900,0
|
|
20230814,195300,6999702200,30900,30900,30900,30900,0
|
|
20230814,195200,6999702200,30900,30900,30900,30900,0
|
|
20230814,195100,6999702200,30900,30900,30900,30900,5923
|
|
20230814,195000,6999702200,30900,30900,30900,30900,0
|
|
20230814,194900,6999702200,30900,30900,30900,30900,0
|
|
20230814,194800,6999702200,30900,30900,30900,30900,0
|
|
20230814,194700,6999702200,30900,30900,30900,30900,0
|
|
20230814,194600,6999702200,30900,30900,30900,30900,0
|
|
20230814,194500,6999702200,30900,30900,30900,30900,0
|
|
20230814,194400,6999702200,30900,30900,30900,30900,0
|
|
20230814,194300,6999702200,30900,30900,30900,30900,0
|
|
20230814,194200,6999702200,30900,30900,30900,30900,0
|
|
20230814,194100,6999702200,30900,30900,30900,30900,0
|
|
20230814,194000,6999702200,30900,30900,30900,30900,0
|
|
20230814,193900,6999702200,30900,30900,30900,30900,0
|
|
20230814,193800,6999702200,30900,30900,30900,30900,0
|
|
20230814,193700,6999702200,30900,30900,30900,30900,0
|
|
20230814,193600,6999702200,30900,30900,30900,30900,0
|
|
20230814,193500,6999702200,30900,30900,30900,30900,0
|
|
20230814,193400,6999702200,30900,30900,30900,30900,0
|
|
20230814,193300,6999702200,30900,30900,30900,30900,0
|
|
20230814,193200,6999702200,30900,30900,30900,30900,0
|
|
20230814,193100,6999702200,30900,30900,30900,30900,0
|
|
20230814,193000,6999702200,30900,30900,30900,30900,0
|
|
20230814,192900,6999702200,30900,30900,30900,30900,0
|
|
20230814,192800,6999702200,30900,30900,30900,30900,0
|
|
20230814,192700,6999702200,30900,30900,30900,30900,0
|
|
20230814,192600,6999702200,30900,30900,30900,30900,0
|
|
20230814,192500,6999702200,30900,30900,30900,30900,0
|
|
20230814,192400,6999702200,30900,30900,30900,30900,0
|
|
20230814,192300,6999702200,30900,30900,30900,30900,0
|
|
20230814,192200,6999702200,30900,30900,30900,30900,0
|
|
20230814,192100,6999702200,30900,30900,30900,30900,5923
|
|
20230814,192000,6999702200,30900,30900,30900,30900,0
|
|
20230814,191900,6999702200,30900,30900,30900,30900,0
|
|
20230814,191800,6999702200,30900,30900,30900,30900,0
|
|
20230814,191700,6999702200,30900,30900,30900,30900,0
|
|
20230814,191600,6999702200,30900,30900,30900,30900,0
|
|
20230814,191500,6999702200,30900,30900,30900,30900,0
|
|
20230814,191400,6999702200,30900,30900,30900,30900,0
|
|
20230814,191300,6999702200,30900,30900,30900,30900,0
|
|
20230814,191200,6999702200,30900,30900,30900,30900,0
|
|
20230814,191100,6999702200,30900,30900,30900,30900,0
|
|
20230814,191000,6999702200,30900,30900,30900,30900,0
|
|
20230814,190900,6999702200,30900,30900,30900,30900,0
|
|
20230814,190800,6999702200,30900,30900,30900,30900,0
|
|
20230814,190700,6999702200,30900,30900,30900,30900,0
|
|
20230814,190600,6999702200,30900,30900,30900,30900,0
|
|
20230814,190500,6999702200,30900,30900,30900,30900,0
|
|
20230814,190400,6999702200,30900,30900,30900,30900,0
|
|
20230814,190300,6999702200,30900,30900,30900,30900,0
|
|
20230814,190200,6999702200,30900,30900,30900,30900,0
|
|
20230814,190100,6999702200,30900,30900,30900,30900,0
|
|
20230814,190000,6999702200,30900,30900,30900,30900,0
|
|
20230814,185900,6999702200,30900,30900,30900,30900,0
|
|
20230814,185800,6999702200,30900,30900,30900,30900,0
|
|
20230814,185700,6999702200,30900,30900,30900,30900,0
|
|
20230814,185600,6999702200,30900,30900,30900,30900,0
|
|
20230814,185500,6999702200,30900,30900,30900,30900,0
|
|
20230814,185400,6999702200,30900,30900,30900,30900,0
|
|
20230814,185300,6999702200,30900,30900,30900,30900,0
|
|
20230814,185200,6999702200,30900,30900,30900,30900,0
|
|
20230814,185100,6999702200,30900,30900,30900,30900,5923
|
|
20230814,185000,6999702200,30900,30900,30900,30900,0
|
|
20230814,184900,6999702200,30900,30900,30900,30900,0
|
|
20230814,184800,6999702200,30900,30900,30900,30900,0
|
|
20230814,184700,6999702200,30900,30900,30900,30900,0
|
|
20230814,184600,6999702200,30900,30900,30900,30900,0
|
|
20230814,184500,6999702200,30900,30900,30900,30900,0
|
|
20230814,184400,6999702200,30900,30900,30900,30900,0
|
|
20230814,184300,6999702200,30900,30900,30900,30900,0
|
|
20230814,184200,6999702200,30900,30900,30900,30900,0
|
|
20230814,184100,6999702200,30900,30900,30900,30900,0
|
|
20230814,184000,6999702200,30900,30900,30900,30900,0
|
|
20230814,183900,6999702200,30900,30900,30900,30900,0
|
|
20230814,183800,6999702200,30900,30900,30900,30900,0
|
|
20230814,183700,6999702200,30900,30900,30900,30900,0
|
|
20230814,183600,6999702200,30900,30900,30900,30900,0
|
|
20230814,183500,6999702200,30900,30900,30900,30900,0
|
|
20230814,183400,6999702200,30900,30900,30900,30900,0
|
|
20230814,183300,6999702200,30900,30900,30900,30900,0
|
|
20230814,183200,6999702200,30900,30900,30900,30900,0
|
|
20230814,183100,6999702200,30900,30900,30900,30900,0
|
|
20230814,183000,6999702200,30900,30900,30900,30900,0
|
|
20230814,182900,6999702200,30900,30900,30900,30900,0
|
|
20230814,182800,6999702200,30900,30900,30900,30900,0
|
|
20230814,182700,6999702200,30900,30900,30900,30900,0
|
|
20230814,182600,6999702200,30900,30900,30900,30900,0
|
|
20230814,182500,6999702200,30900,30900,30900,30900,0
|
|
20230814,182400,6999702200,30900,30900,30900,30900,0
|
|
20230814,182300,6999702200,30900,30900,30900,30900,0
|
|
20230814,182200,6999702200,30900,30900,30900,30900,0
|
|
20230814,182100,6999702200,30900,30900,30900,30900,5923
|
|
20230814,182000,6999702200,30900,30900,30900,30900,0
|
|
20230814,181900,6999702200,30900,30900,30900,30900,0
|
|
20230814,181800,6999702200,30900,30900,30900,30900,0
|
|
20230814,181700,6999702200,30900,30900,30900,30900,0
|
|
20230814,181600,6999702200,30900,30900,30900,30900,0
|
|
20230814,181500,6999702200,30900,30900,30900,30900,0
|
|
20230814,181400,6999702200,30900,30900,30900,30900,0
|
|
20230814,181300,6999702200,30900,30900,30900,30900,0
|
|
20230814,181200,6999702200,30900,30900,30900,30900,0
|
|
20230814,181100,6999702200,30900,30900,30900,30900,0
|
|
20230814,181000,6999702200,30900,30900,30900,30900,0
|
|
20230814,180900,6999702200,30900,30900,30900,30900,0
|
|
20230814,180800,6999702200,30900,30900,30900,30900,0
|
|
20230814,180700,6999702200,30900,30900,30900,30900,0
|
|
20230814,180600,6999702200,30900,30900,30900,30900,0
|
|
20230814,180500,6999702200,30900,30900,30900,30900,0
|
|
20230814,180400,6999702200,30900,30900,30900,30900,0
|
|
20230814,180300,6999702200,30900,30900,30900,30900,0
|
|
20230814,180200,6999702200,30900,30900,30900,30900,0
|
|
20230814,180100,6999702200,30900,30900,30900,30900,0
|
|
20230814,180000,6999702200,30900,30900,30900,30900,0
|
|
20230814,175900,6999702200,30900,30900,30900,30900,0
|
|
20230814,175800,6999702200,30900,30900,30900,30900,0
|
|
20230814,175700,6999702200,30900,30900,30900,30900,0
|
|
20230814,175600,6999702200,30900,30900,30900,30900,0
|
|
20230814,175500,6999702200,30900,30900,30900,30900,0
|
|
20230814,175400,6999702200,30900,30900,30900,30900,0
|
|
20230814,175300,6999702200,30900,30900,30900,30900,0
|
|
20230814,175200,6999702200,30900,30900,30900,30900,0
|
|
20230814,175100,6999702200,30900,30900,30900,30900,5923
|
|
20230814,175000,6999702200,30900,30900,30900,30900,0
|
|
20230814,174900,6999702200,30900,30900,30900,30900,0
|
|
20230814,174800,6999702200,30900,30900,30900,30900,0
|
|
20230814,174700,6999702200,30900,30900,30900,30900,0
|
|
20230814,174600,6999702200,30900,30900,30900,30900,0
|
|
20230814,174500,6999702200,30900,30900,30900,30900,0
|
|
20230814,174400,6999702200,30900,30900,30900,30900,0
|
|
20230814,174300,6999702200,30900,30900,30900,30900,0
|
|
20230814,174200,6999702200,30900,30900,30900,30900,0
|
|
20230814,174100,6999702200,30900,30900,30900,30900,0
|
|
20230814,174000,6999702200,30900,30900,30900,30900,0
|
|
20230814,173900,6999702200,30900,30900,30900,30900,0
|
|
20230814,173800,6999702200,30900,30900,30900,30900,0
|
|
20230814,173700,6999702200,30900,30900,30900,30900,0
|
|
20230814,173600,6999702200,30900,30900,30900,30900,0
|
|
20230814,173500,6999702200,30900,30900,30900,30900,0
|
|
20230814,173400,6999702200,30900,30900,30900,30900,0
|
|
20230814,173300,6999702200,30900,30900,30900,30900,0
|
|
20230814,173200,6999702200,30900,30900,30900,30900,0
|
|
20230814,173100,6999702200,30900,30900,30900,30900,0
|
|
20230814,173000,6999702200,30900,30900,30900,30900,0
|
|
20230814,172900,6999702200,30900,30900,30900,30900,0
|
|
20230814,172800,6999702200,30900,30900,30900,30900,0
|
|
20230814,172700,6999702200,30900,30900,30900,30900,0
|
|
20230814,172600,6999702200,30900,30900,30900,30900,0
|
|
20230814,172500,6999702200,30900,30900,30900,30900,0
|
|
20230814,172400,6999702200,30900,30900,30900,30900,0
|
|
20230814,172300,6999702200,30900,30900,30900,30900,0
|
|
20230814,172200,6999702200,30900,30900,30900,30900,0
|
|
20230814,172100,6999702200,30900,30900,30900,30900,5923
|
|
20230814,172000,6999702200,30900,30900,30900,30900,0
|
|
20230814,171900,6999702200,30900,30900,30900,30900,0
|
|
20230814,171800,6999702200,30900,30900,30900,30900,0
|
|
20230814,171700,6999702200,30900,30900,30900,30900,0
|
|
20230814,171600,6999702200,30900,30900,30900,30900,0
|
|
20230814,171500,6999702200,30900,30900,30900,30900,0
|
|
20230814,171400,6999702200,30900,30900,30900,30900,0
|
|
20230814,171300,6999702200,30900,30900,30900,30900,0
|
|
20230814,171200,6999702200,30900,30900,30900,30900,0
|
|
20230814,171100,6999702200,30900,30900,30900,30900,0
|
|
20230814,171000,6999702200,30900,30900,30900,30900,0
|
|
20230814,170900,6999702200,30900,30900,30900,30900,0
|
|
20230814,170800,6999702200,30900,30900,30900,30900,0
|
|
20230814,170700,6999702200,30900,30900,30900,30900,0
|
|
20230814,170600,6999702200,30900,30900,30900,30900,0
|
|
20230814,170500,6999702200,30900,30900,30900,30900,0
|
|
20230814,170400,6999702200,30900,30900,30900,30900,0
|
|
20230814,170300,6999702200,30900,30900,30900,30900,0
|
|
20230814,170200,6999702200,30900,30900,30900,30900,0
|
|
20230814,170100,6999702200,30900,30900,30900,30900,0
|
|
20230814,170000,6999702200,30900,30900,30900,30900,0
|
|
20230814,165900,6999702200,30900,30900,30900,30900,0
|
|
20230814,165800,6999702200,30900,30900,30900,30900,0
|
|
20230814,165700,6999702200,30900,30900,30900,30900,0
|
|
20230814,165600,6999702200,30900,30900,30900,30900,0
|
|
20230814,165500,6999702200,30900,30900,30900,30900,0
|
|
20230814,165400,6999702200,30900,30900,30900,30900,0
|
|
20230814,165300,6999702200,30900,30900,30900,30900,0
|
|
20230814,165200,6999702200,30900,30900,30900,30900,0
|
|
20230814,165100,6999702200,30900,30900,30900,30900,5923
|
|
20230814,165000,6999702200,30900,30900,30900,30900,0
|
|
20230814,164900,6999702200,30900,30900,30900,30900,0
|
|
20230814,164800,6999702200,30900,30900,30900,30900,0
|
|
20230814,164700,6999702200,30900,30900,30900,30900,0
|
|
20230814,164600,6999702200,30900,30900,30900,30900,0
|
|
20230814,164500,6999702200,30900,30900,30900,30900,0
|
|
20230814,164400,6999702200,30900,30900,30900,30900,0
|
|
20230814,164300,6999702200,30900,30900,30900,30900,0
|
|
20230814,164200,6999702200,30900,30900,30900,30900,0
|
|
20230814,164100,6999702200,30900,30900,30900,30900,0
|
|
20230814,164000,6999702200,30900,30900,30900,30900,0
|
|
20230814,163900,6999702200,30900,30900,30900,30900,0
|
|
20230814,163800,6999702200,30900,30900,30900,30900,0
|
|
20230814,163700,6999702200,30900,30900,30900,30900,0
|
|
20230814,163600,6999702200,30900,30900,30900,30900,0
|
|
20230814,163500,6999702200,30900,30900,30900,30900,0
|
|
20230814,163400,6999702200,30900,30900,30900,30900,0
|
|
20230814,163300,6999702200,30900,30900,30900,30900,0
|
|
20230814,163200,6999702200,30900,30900,30900,30900,0
|
|
20230814,163100,6999702200,30900,30900,30900,30900,0
|
|
20230814,163000,6999702200,30900,30900,30900,30900,0
|
|
20230814,162900,6999702200,30900,30900,30900,30900,0
|
|
20230814,162800,6999702200,30900,30900,30900,30900,0
|
|
20230814,162700,6999702200,30900,30900,30900,30900,0
|
|
20230814,162600,6999702200,30900,30900,30900,30900,0
|
|
20230814,162500,6999702200,30900,30900,30900,30900,0
|
|
20230814,162400,6999702200,30900,30900,30900,30900,0
|
|
20230814,162300,6999702200,30900,30900,30900,30900,0
|
|
20230814,162200,6999702200,30900,30900,30900,30900,0
|
|
20230814,162100,6999702200,30900,30900,30900,30900,5923
|
|
20230814,162000,6999702200,30900,30900,30900,30900,0
|
|
20230814,161900,6999702200,30900,30900,30900,30900,0
|
|
20230814,161800,6999702200,30900,30900,30900,30900,0
|
|
20230814,161700,6999702200,30900,30900,30900,30900,0
|
|
20230814,161600,6999702200,30900,30900,30900,30900,0
|
|
20230814,161500,6999702200,30900,30900,30900,30900,0
|
|
20230814,161400,6999702200,30900,30900,30900,30900,0
|
|
20230814,161300,6999702200,30900,30900,30900,30900,0
|
|
20230814,161200,6999702200,30900,30900,30900,30900,0
|
|
20230814,161100,6999702200,30900,30900,30900,30900,0
|
|
20230814,161000,6999702200,30900,30900,30900,30900,0
|
|
20230814,160900,6999702200,30900,30900,30900,30900,0
|
|
20230814,160800,6999702200,30900,30900,30900,30900,0
|
|
20230814,160700,6999702200,30900,30900,30900,30900,0
|
|
20230814,160600,6999702200,30900,30900,30900,30900,0
|
|
20230814,160500,6999702200,30900,30900,30900,30900,0
|
|
20230814,160400,6999702200,30900,30900,30900,30900,0
|
|
20230814,160300,6999702200,30900,30900,30900,30900,0
|
|
20230814,160200,6999702200,30900,30900,30900,30900,0
|
|
20230814,160100,6999702200,30900,30900,30900,30900,0
|
|
20230814,160000,6999702200,30900,30900,30900,30900,0
|
|
20230814,155900,6999702200,30900,30900,30900,30900,0
|
|
20230814,155800,6999702200,30900,30900,30900,30900,0
|
|
20230814,155700,6999702200,30900,30900,30900,30900,0
|
|
20230814,155600,6999702200,30900,30900,30900,30900,0
|
|
20230814,155500,6999702200,30900,30900,30900,30900,0
|
|
20230814,155400,6999702200,30900,30900,30900,30900,0
|
|
20230814,155300,6999702200,30900,30900,30900,30900,0
|
|
20230814,155200,6999702200,30900,30900,30900,30900,0
|
|
20230814,155100,6999702200,30900,30900,30900,30900,5923
|
|
20230814,155000,6999702200,30900,30900,30900,30900,0
|
|
20230814,154900,6999702200,30900,30900,30900,30900,0
|
|
20230814,154800,6999702200,30900,30900,30900,30900,0
|
|
20230814,154700,6999702200,30900,30900,30900,30900,0
|
|
20230814,154600,6999702200,30900,30900,30900,30900,0
|
|
20230814,154500,6999702200,30900,30900,30900,30900,0
|
|
20230814,154400,6999702200,30900,30900,30900,30900,0
|
|
20230814,154300,6999702200,30900,30900,30900,30900,0
|
|
20230814,154200,6999702200,30900,30900,30900,30900,0
|
|
20230814,154100,6999702200,30900,30900,30900,30900,0
|
|
20230814,154000,6999702200,30900,30900,30900,30900,0
|
|
20230814,153900,6999702200,30900,30900,30900,30900,0
|
|
20230814,153800,6999702200,30900,30900,30900,30900,0
|
|
20230814,153700,6999702200,30900,30900,30900,30900,0
|
|
20230814,153600,6999702200,30900,30900,30900,30900,0
|
|
20230814,153500,6999702200,30900,30900,30900,30900,0
|
|
20230814,153400,6999702200,30900,30900,30900,30900,0
|
|
20230814,153300,6999702200,30900,30900,30900,30900,0
|
|
20230814,153200,6999702200,30900,30900,30900,30900,0
|
|
20230814,153100,6999702200,30900,30900,30900,30900,0
|
|
20230814,153000,6999702200,30900,30900,30900,30900,5923
|
|
20230814,152900,6816681500,30900,30900,30900,30900,0
|
|
20230814,152800,6816681500,30900,30900,30900,30900,0
|
|
20230814,152700,6816681500,30900,30900,30900,30900,0
|
|
20230814,152600,6816681500,30900,30900,30900,30900,0
|
|
20230814,152500,6816681500,30900,30900,30900,30900,0
|
|
20230814,152400,6816681500,30900,30900,30900,30900,0
|
|
20230814,152300,6816681500,30900,30900,30900,30900,0
|
|
20230814,152200,6816681500,30900,30900,30900,30900,0
|
|
20230814,152100,6816681500,30900,30900,30900,30900,0
|
|
20230814,152000,6816681500,30900,30900,30900,30900,0
|
|
20230814,151900,6816681500,30900,30950,31050,30900,3341
|
|
20230814,151800,6713133950,31000,30950,31000,30950,676
|
|
20230814,151700,6692205050,30950,30900,31000,30900,350
|
|
20230814,151600,6681374200,30950,30900,30950,30900,904
|
|
20230814,151500,6653402000,30900,30900,31000,30900,1678
|
|
20230814,151400,6601473900,30950,30900,30950,30900,163
|
|
20230814,151300,6596435450,30950,30950,30950,30900,1056
|
|
20230814,151200,6563753350,30900,30900,30950,30900,546
|
|
20230814,151100,6546858600,30950,30900,30950,30900,6
|
|
20230814,151000,6546673050,30950,30900,30950,30900,176
|
|
20230814,150900,6541228250,30950,30900,30950,30900,679
|
|
20230814,150800,6520214900,30900,30950,30950,30900,47
|
|
20230814,150700,6518761950,30900,30950,30950,30900,233
|
|
20230814,150600,6511560100,30900,30900,30950,30900,628
|
|
20230814,150500,6492129900,30950,30900,30950,30900,1468
|
|
20230814,150400,6446707950,30950,30900,30950,30900,69
|
|
20230814,150300,6444575350,30900,30900,30950,30900,74
|
|
20230814,150200,6442288100,30950,30900,30950,30900,130
|
|
20230814,150100,6438269950,30950,30900,30950,30900,2617
|
|
20230814,150000,6357390750,30900,30900,30950,30900,165
|
|
20230814,145900,6352290400,30900,30900,30950,30900,49
|
|
20230814,145800,6350776250,30950,30900,30950,30900,126
|
|
20230814,145700,6346881900,30900,30900,30950,30900,116
|
|
20230814,145600,6343296650,30950,30900,30950,30900,180
|
|
20230814,145500,6337733200,30950,30900,30950,30900,26
|
|
20230814,145400,6336929500,30900,30900,30950,30900,178
|
|
20230814,145300,6331426650,30900,30900,30950,30900,1983
|
|
20230814,145200,6270138800,30950,30900,30950,30900,63
|
|
20230814,145100,6268191600,30950,30900,30950,30900,161
|
|
20230814,145000,6263215600,30900,30900,30950,30900,172
|
|
20230814,144900,6257900050,30950,30950,30950,30900,297
|
|
20230814,144800,6248720050,30950,30900,30950,30900,190
|
|
20230814,144700,6242847050,30950,30900,30950,30900,553
|
|
20230814,144600,6225755650,30950,31000,31000,30900,1063
|
|
20230814,144500,6192867150,31000,30950,31000,30950,85
|
|
20230814,144400,6190235250,30950,30950,31000,30950,128
|
|
20230814,144300,6186273250,31000,31000,31000,30950,16
|
|
20230814,144200,6185777900,30950,30950,31000,30950,132
|
|
20230814,144100,6181690750,30950,30950,31000,30950,130
|
|
20230814,144000,6177666900,30950,31000,31000,30950,86
|
|
20230814,143900,6175001300,31000,30950,31000,30950,102
|
|
20230814,143800,6171842800,30950,30950,31000,30950,250
|
|
20230814,143700,6164097600,30950,30950,30950,30900,926
|
|
20230814,143600,6135443850,30900,30900,30950,30900,231
|
|
20230814,143500,6128303650,30950,30950,31000,30950,850
|
|
20230814,143400,6101995400,30950,31000,31000,30950,38
|
|
20230814,143300,6100818400,31000,31000,31000,30950,143
|
|
20230814,143200,6096388300,31000,30950,31000,30950,2301
|
|
20230814,143100,6025152950,30950,31000,31000,30950,50
|
|
20230814,143000,6023605000,30950,31000,31000,30950,71
|
|
20230814,142900,6021406550,31000,31000,31000,30950,424
|
|
20230814,142800,6008267250,31000,31000,31000,30950,91
|
|
20230814,142700,6005448550,31000,31000,31000,30950,744
|
|
20230814,142600,5982386500,31000,31000,31000,30950,138
|
|
20230814,142500,5978113500,31000,31000,31000,30950,122
|
|
20230814,142400,5974337000,31000,30950,31000,30950,24
|
|
20230814,142300,5973593450,31000,30900,31000,30900,1540
|
|
20230814,142200,5925923700,30900,30900,30900,30900,377
|
|
20230814,142100,5914274400,30950,30950,31000,30900,3123
|
|
20230814,142000,5817610100,30950,31000,31000,30950,147
|
|
20230814,141900,5813058150,31000,30950,31000,30950,180
|
|
20230814,141800,5807483750,31000,30900,31000,30900,822
|
|
20230814,141700,5782035250,30900,30950,30950,30900,125
|
|
20230814,141600,5778171850,30950,30900,30950,30900,64
|
|
20230814,141500,5776194200,30900,30900,30950,30900,30
|
|
20230814,141400,5775266450,30900,30900,30950,30900,147
|
|
20230814,141300,5770723650,30950,30900,30950,30900,73
|
|
20230814,141200,5768467250,30950,30950,30950,30900,52
|
|
20230814,141100,5766858850,30900,30900,30950,30850,1058
|
|
20230814,141000,5734167550,30950,30900,30950,30900,98
|
|
20230814,140900,5731138350,30950,31000,31000,30900,171
|
|
20230814,140800,5725852750,31000,30950,31100,30900,5693
|
|
20230814,140700,5549637100,30900,30950,30950,30900,80
|
|
20230814,140600,5547164050,30950,30900,30950,30900,73
|
|
20230814,140500,5544905650,30950,30950,30950,30900,87
|
|
20230814,140400,5542217150,30950,30950,30950,30900,367
|
|
20230814,140300,5530872950,30900,30900,30950,30900,17
|
|
20230814,140200,5530347250,30950,30900,30950,30900,132
|
|
20230814,140100,5526267300,30950,30950,30950,30900,22
|
|
20230814,140000,5525587250,30950,30900,30950,30900,202
|
|
20230814,135900,5519343150,30900,30900,30950,30900,115
|
|
20230814,135800,5515788700,30950,30950,30950,30900,425
|
|
20230814,135700,5502652250,30950,30900,30950,30900,2478
|
|
20230814,135600,5426062600,30900,30900,30950,30900,144
|
|
20230814,135500,5421611350,30900,30900,30950,30900,75
|
|
20230814,135400,5419293050,30950,30950,30950,30900,50
|
|
20230814,135300,5417746050,30900,30950,30950,30900,337
|
|
20230814,135200,5407330350,30900,30950,30950,30900,39
|
|
20230814,135100,5406124950,30950,30950,30950,30900,20
|
|
20230814,135000,5405506150,30950,30950,30950,30900,121
|
|
20230814,134900,5401766500,30950,30950,30950,30900,546
|
|
20230814,134800,5384892100,30950,30950,30950,30900,38
|
|
20230814,134700,5383717450,30950,30900,30950,30900,96
|
|
20230814,134600,5380750350,30900,30900,30950,30900,53
|
|
20230814,134500,5379111300,30950,30900,30950,30850,1783
|
|
20230814,134400,5324001750,30900,30950,30950,30850,201
|
|
20230814,134300,5317789550,30950,30900,30950,30850,891
|
|
20230814,134200,5290262100,30950,30950,30950,30850,166
|
|
20230814,134100,5285129950,30900,30850,30950,30850,952
|
|
20230814,134000,5255705700,30900,30900,30900,30900,70
|
|
20230814,133900,5253542700,30900,30850,30900,30850,50
|
|
20230814,133800,5251999250,30900,30900,30900,30850,120
|
|
20230814,133700,5248295150,30900,30900,30900,30900,5
|
|
20230814,133600,5248140650,30850,30900,30900,30850,104
|
|
20230814,133500,5244931000,30900,30900,30900,30850,107
|
|
20230814,133400,5241628800,30900,30850,30900,30850,49
|
|
20230814,133300,5240116150,30850,30950,30950,30850,125
|
|
20230814,133200,5236252550,30900,30900,30950,30900,155
|
|
20230814,133100,5231462400,30950,30900,30950,30900,125
|
|
20230814,133000,5227598800,30950,30950,30950,30900,16
|
|
20230814,132900,5227103650,30950,30950,30950,30900,246
|
|
20230814,132800,5219495100,30900,30900,30950,30900,316
|
|
20230814,132700,5209729250,30950,30900,30950,30900,60
|
|
20230814,132600,5207874800,30950,30950,30950,30900,92
|
|
20230814,132500,5205031250,30950,30850,30950,30850,1230
|
|
20230814,132400,5167015550,30850,30900,30900,30850,54
|
|
20230814,132300,5165349400,30900,30900,30900,30850,213
|
|
20230814,132200,5158776250,30850,30850,30900,30850,35
|
|
20230814,132100,5157696250,30850,30850,30850,30850,4
|
|
20230814,132000,5157572850,30900,30850,30900,30850,117
|
|
20230814,131900,5153962500,30850,30900,30900,30850,14
|
|
20230814,131800,5153530150,30900,30850,30900,30850,106
|
|
20230814,131700,5150258050,30850,30900,30900,30850,81
|
|
20230814,131600,5147758850,30900,30900,30900,30850,18
|
|
20230814,131500,5147203250,30900,30850,30900,30850,66
|
|
20230814,131400,5145166600,30850,30900,30900,30850,149
|
|
20230814,131300,5140566650,30900,30900,30900,30850,81
|
|
20230814,131200,5138066550,30900,30900,30900,30850,127
|
|
20230814,131100,5134146650,30900,30900,30900,30850,163
|
|
20230814,131000,5129116400,30900,30900,30900,30850,54
|
|
20230814,130900,5127447950,30850,30900,30900,30850,53
|
|
20230814,130800,5125811050,30850,30850,30900,30850,230
|
|
20230814,130700,5118709150,30850,30850,30850,30850,1
|
|
20230814,130600,5118678300,30900,30850,30900,30850,33
|
|
20230814,130500,5117660000,30900,30900,30900,30900,57
|
|
20230814,130400,5115898700,30950,30900,30950,30900,116
|
|
20230814,130300,5112313050,30900,30950,30950,30850,148
|
|
20230814,130200,5107739150,30850,30900,30950,30850,330
|
|
20230814,130100,5097553800,30900,30900,30950,30900,1466
|
|
20230814,130000,5052242350,30850,30900,30900,30850,32
|
|
20230814,125900,5051254200,30850,30900,30900,30850,134
|
|
20230814,125800,5047118750,30850,30850,30900,30850,102
|
|
20230814,125700,5043969300,30900,30850,30900,30850,61
|
|
20230814,125600,5042085800,30900,30900,30900,30850,117
|
|
20230814,125500,5038474700,30900,30850,30900,30850,123
|
|
20230814,125400,5034675200,30900,30900,30900,30850,44
|
|
20230814,125300,5033316850,30850,30900,30900,30850,78
|
|
20230814,125200,5030910500,30850,30850,30900,30850,39
|
|
20230814,125100,5029707100,30900,30900,30950,30900,33
|
|
20230814,125000,5028687150,30850,30900,30950,30850,192
|
|
20230814,124900,5022758250,30850,30950,30950,30850,763
|
|
20230814,124800,4999181300,30950,30900,30950,30900,104
|
|
20230814,124700,4995966850,30900,30950,30950,30850,143
|
|
20230814,124600,4991551250,30950,30900,30950,30850,105
|
|
20230814,124500,4988306150,30900,30900,30950,30900,366
|
|
20230814,124400,4976994850,30900,30900,30950,30900,104
|
|
20230814,124300,4973780550,30900,30900,30950,30900,33
|
|
20230814,124200,4972760600,30950,30800,30950,30800,2019
|
|
20230814,124100,4910376800,30850,30850,30850,30800,3738
|
|
20230814,124000,4795194600,30850,30850,30850,30800,82
|
|
20230814,123900,4792666350,30850,30850,30850,30800,88
|
|
20230814,123800,4789951750,30850,30900,30900,30800,507
|
|
20230814,123700,4774314350,30900,30850,30900,30850,372
|
|
20230814,123600,4762834350,30850,30900,30900,30850,38
|
|
20230814,123500,4761661550,30900,30900,30900,30850,466
|
|
20230814,123400,4747280700,30850,30900,30900,30850,14
|
|
20230814,123300,4746848300,30900,30900,30900,30850,61
|
|
20230814,123200,4744964800,30900,30900,30900,30850,111
|
|
20230814,123100,4741538650,30850,30900,30900,30850,38
|
|
20230814,123000,4740365950,30900,30900,30900,30850,84
|
|
20230814,122900,4737771950,30900,30850,30900,30850,321
|
|
20230814,122800,4727866850,30900,30900,30900,30850,238
|
|
20230814,122700,4720519300,30900,30900,30900,30850,11
|
|
20230814,122600,4720179550,30900,30900,30900,30850,202
|
|
20230814,122500,4713942850,30900,30900,30900,30900,237
|
|
20230814,122400,4706619550,30900,30900,30900,30850,39
|
|
20230814,122300,4705415900,30900,30850,30900,30850,95
|
|
20230814,122200,4702484250,30900,30850,30900,30850,31
|
|
20230814,122100,4701527600,30850,30900,30900,30850,16
|
|
20230814,122000,4701033400,30900,30900,30900,30850,179
|
|
20230814,121900,4695506150,30900,30900,30900,30850,1453
|
|
20230814,121800,4650668400,30850,30900,30900,30850,66
|
|
20230814,121700,4648631200,30850,30900,30900,30850,117
|
|
20230814,121600,4645021000,30900,30850,30900,30850,52
|
|
20230814,121500,4643414350,30900,30850,30900,30850,116
|
|
20230814,121400,4639831950,30900,30900,30950,30900,326
|
|
20230814,121300,4629756000,30900,30900,30900,30850,20
|
|
20230814,121200,4629138150,30900,30850,30900,30850,184
|
|
20230814,121100,4623453850,30900,30900,31000,30850,3191
|
|
20230814,121000,4524976550,30900,30900,30900,30850,59
|
|
20230814,120900,4523154850,30900,30850,30900,30850,15
|
|
20230814,120800,4522691850,30850,30850,30900,30850,121
|
|
20230814,120700,4518958100,30900,30850,30900,30850,132
|
|
20230814,120600,4514884550,30850,30850,30900,30850,40
|
|
20230814,120500,4513650100,30900,30850,30900,30850,181
|
|
20230814,120400,4508064900,30850,30850,30900,30850,13
|
|
20230814,120300,4507663700,30850,30850,30900,30850,89
|
|
20230814,120200,4504917300,30850,30900,30900,30850,91
|
|
20230814,120100,4502109200,30850,30850,30900,30850,34
|
|
20230814,120000,4501060050,30900,30900,30900,30850,12
|
|
20230814,115900,4500689400,30900,30900,30950,30900,70
|
|
20230814,115800,4498525700,30950,30950,30950,30850,617
|
|
20230814,115700,4479460400,30950,30950,30950,30900,11
|
|
20230814,115600,4479120100,30950,30950,30950,30900,234
|
|
20230814,115500,4471887050,30900,30900,30950,30900,65
|
|
20230814,115400,4469877500,30950,30950,30950,30900,208
|
|
20230814,115300,4463447050,30950,30950,30950,30900,100
|
|
20230814,115200,4460355750,30900,30950,30950,30900,10
|
|
20230814,115100,4460046400,30950,30950,30950,30900,43
|
|
20230814,115000,4458717000,30900,30800,31000,30800,1306
|
|
20230814,114900,4418324850,30900,30900,30900,30800,417
|
|
20230814,114800,4405460850,30900,30850,30900,30850,13
|
|
20230814,114700,4405059550,30900,30850,30900,30850,170
|
|
20230814,114600,4399814100,30900,30900,30900,30900,14
|
|
20230814,114500,4399381500,30900,30900,30900,30800,91
|
|
20230814,114400,4396575150,30900,30850,30900,30800,1252
|
|
20230814,114300,4357949800,30900,30900,30900,30850,299
|
|
20230814,114200,4348723150,30850,30900,30900,30850,116
|
|
20230814,114100,4345140150,30900,30900,30900,30850,439
|
|
20230814,114000,4331594450,30850,30900,30900,30850,163
|
|
20230814,113900,4326565300,30850,30900,30900,30850,9
|
|
20230814,113800,4326287350,30900,30900,30900,30850,102
|
|
20230814,113700,4323139450,30900,30850,30900,30850,58
|
|
20230814,113600,4321348650,30900,30900,30900,30900,10
|
|
20230814,113500,4321039650,30900,30850,30900,30850,125
|
|
20230814,113400,4317182300,30900,30850,30900,30850,20
|
|
20230814,113300,4316564450,30900,30850,30900,30850,33
|
|
20230814,113200,4315546000,30900,30900,30900,30850,261
|
|
20230814,113100,4307485050,30900,30900,30900,30850,66
|
|
20230814,113000,4305447950,30900,30900,30900,30850,57
|
|
20230814,112900,4303687900,30900,30850,30900,30850,114
|
|
20230814,112800,4300170100,30850,30900,30900,30850,116
|
|
20230814,112700,4296587350,30900,30850,30900,30850,475
|
|
20230814,112600,4281929000,30900,30850,30900,30850,126
|
|
20230814,112500,4278040700,30900,30900,30900,30850,237
|
|
20230814,112400,4270717600,30850,30850,30900,30850,89
|
|
20230814,112300,4267970150,30900,30900,30900,30850,171
|
|
20230814,112200,4262692700,30900,30850,30900,30850,68
|
|
20230814,112100,4260593600,30900,30850,30900,30850,42
|
|
20230814,112000,4259297250,30900,30900,30900,30850,125
|
|
20230814,111900,4255438450,30850,30850,30900,30850,33
|
|
20230814,111800,4254420150,30900,30850,30900,30800,1168
|
|
20230814,111700,4218377300,30800,30850,30850,30800,133
|
|
20230814,111600,4214279000,30850,30800,30850,30800,47
|
|
20230814,111500,4212830750,30800,30850,30850,30800,292
|
|
20230814,111400,4203834050,30800,30800,30850,30800,215
|
|
20230814,111300,4197207950,30850,30900,30900,30800,1210
|
|
20230814,111200,4159872150,30900,30850,30900,30850,48
|
|
20230814,111100,4158390350,30900,30800,30950,30800,2207
|
|
20230814,111000,4090212700,30850,30900,30900,30850,434
|
|
20230814,110900,4076819800,30850,30850,30850,30800,438
|
|
20230814,110800,4063309450,30800,30850,30850,30800,332
|
|
20230814,110700,4053075250,30850,30850,30900,30800,1620
|
|
20230814,110600,4003098400,30850,30900,30900,30850,176
|
|
20230814,110500,3997665150,30900,30850,30900,30850,165
|
|
20230814,110400,3992573200,30900,30900,30900,30900,41
|
|
20230814,110300,3991306300,30900,30900,30900,30850,348
|
|
20230814,110200,3980567000,30900,30900,30900,30850,169
|
|
20230814,110100,3975351900,30900,30900,30900,30850,15
|
|
20230814,110000,3974888850,30850,30900,30900,30850,999
|
|
20230814,105900,3944057850,30850,30900,30900,30850,274
|
|
20230814,105800,3935602550,30850,30850,30900,30850,117
|
|
20230814,105700,3931992400,30900,30850,30900,30850,39
|
|
20230814,105600,3930788700,30850,30900,30900,30850,117
|
|
20230814,105500,3927178300,30900,30850,30900,30850,114
|
|
20230814,105400,3923658450,30850,30850,30900,30850,147
|
|
20230814,105300,3919122600,30850,30900,30900,30800,889
|
|
20230814,105200,3891719250,30800,30850,30900,30800,1622
|
|
20230814,105100,3841721200,30900,30900,30950,30850,576
|
|
20230814,105000,3823921350,30900,30850,30900,30800,695
|
|
20230814,104900,3802465250,30850,30850,30850,30800,568
|
|
20230814,104800,3784947750,30800,30850,30850,30800,280
|
|
20230814,104700,3776319100,30850,30850,30850,30800,463
|
|
20230814,104600,3762051650,30850,30800,30850,30800,108
|
|
20230814,104500,3758722550,30800,30800,30900,30800,422
|
|
20230814,104400,3745709050,30850,30900,30900,30800,1350
|
|
20230814,104300,3704065250,30900,30850,30900,30850,151
|
|
20230814,104200,3699404450,30900,30900,30900,30850,41
|
|
20230814,104100,3698137700,30900,30900,30900,30850,158
|
|
20230814,104000,3693261850,30900,30900,30900,30850,449
|
|
20230814,103900,3679392300,30850,30850,30950,30800,2446
|
|
20230814,103800,3603822150,30850,30800,30900,30800,123
|
|
20230814,103700,3600032650,30900,30900,30900,30800,1077
|
|
20230814,103600,3566813650,30900,30850,30950,30800,472
|
|
20230814,103500,3552249100,30800,30850,30950,30800,1558
|
|
20230814,103400,3504152250,30950,31000,31000,30850,3557
|
|
20230814,103300,3394222900,31000,30900,31000,30900,90
|
|
20230814,103200,3391437750,30900,30900,31000,30900,356
|
|
20230814,103100,3380416550,30900,30950,31000,30900,975
|
|
20230814,103000,3350232100,30950,30950,30950,30900,355
|
|
20230814,102900,3339253650,30950,30900,30950,30900,300
|
|
20230814,102800,3329976000,30950,30950,30950,30900,170
|
|
20230814,102700,3324716000,30900,30950,30950,30900,18
|
|
20230814,102600,3324159100,30950,30900,30950,30850,1116
|
|
20230814,102500,3289675800,30900,30900,30900,30850,42
|
|
20230814,102400,3288379450,30900,30850,30900,30800,442
|
|
20230814,102300,3274756700,30800,30850,30900,30800,2883
|
|
20230814,102200,3185881700,30850,30850,30850,30800,108
|
|
20230814,102100,3182551200,30850,30850,30900,30800,721
|
|
20230814,102000,3160313150,30850,30850,30850,30800,1888
|
|
20230814,101900,3102124250,30800,30850,30900,30800,2343
|
|
20230814,101800,3029896750,30850,30850,30900,30850,80
|
|
20230814,101700,3027428600,30850,30900,30950,30850,1268
|
|
20230814,101600,2988263300,30900,30900,30950,30850,4050
|
|
20230814,101500,2863118600,30850,30900,30900,30850,1752
|
|
20230814,101400,2809047200,30900,30850,30900,30850,691
|
|
20230814,101300,2787729650,30900,30950,30950,30850,3383
|
|
20230814,101200,2683280400,30950,30900,30950,30850,5613
|
|
20230814,101100,2509761850,30900,30950,30950,30900,2530
|
|
20230814,101000,2431481350,31000,31000,31000,30950,63
|
|
20230814,100900,2429529700,31000,30950,31000,30950,134
|
|
20230814,100800,2425378750,30950,31000,31000,30950,791
|
|
20230814,100700,2400888850,30950,30950,31000,30950,69
|
|
20230814,100600,2398753000,30950,31000,31000,30950,270
|
|
20230814,100500,2390383950,30950,30950,31000,30900,4908
|
|
20230814,100400,2238486450,31000,31000,31000,31000,75
|
|
20230814,100300,2236161450,31000,31000,31000,30950,170
|
|
20230814,100200,2230894000,30950,31050,31050,30950,1402
|
|
20230814,100100,2187429150,31050,31050,31050,31050,6
|
|
20230814,100000,2187242850,31050,31000,31050,31000,578
|
|
20230814,095900,2169321100,31000,31050,31100,30950,1085
|
|
20230814,095800,2135666850,31050,31050,31100,31000,1421
|
|
20230814,095700,2091558400,31000,31050,31050,31000,1719
|
|
20230814,095600,2038189400,31100,31150,31150,31050,1443
|
|
20230814,095500,1993316150,31150,31100,31150,31100,584
|
|
20230814,095400,1975152500,31100,31050,31100,31050,29
|
|
20230814,095300,1974250650,31100,31100,31100,31100,108
|
|
20230814,095200,1970891850,31100,31100,31100,31100,181
|
|
20230814,095100,1965262750,31150,31150,31150,31100,575
|
|
20230814,095000,1947368300,31150,31150,31150,31150,36
|
|
20230814,094900,1946246900,31150,31150,31150,31150,156
|
|
20230814,094800,1941387500,31150,31150,31150,31150,38
|
|
20230814,094700,1940203800,31150,31200,31200,31150,200
|
|
20230814,094600,1933966100,31200,31050,31200,31050,1138
|
|
20230814,094500,1898586350,31100,31000,31100,30950,1080
|
|
20230814,094400,1865092150,31000,31050,31050,30950,504
|
|
20230814,094300,1849470000,31050,31050,31100,31000,2565
|
|
20230814,094200,1769920350,31100,31100,31200,31100,1098
|
|
20230814,094100,1735771900,31150,31150,31200,31150,961
|
|
20230814,094000,1705827950,31150,31100,31150,31100,268
|
|
20230814,093900,1697481900,31100,31150,31300,31100,2537
|
|
20230814,093800,1618478850,31100,31100,31350,31000,21303
|
|
20230814,093700,952692250,31150,31150,31150,31100,318
|
|
20230814,093600,942790450,31150,31150,31150,31100,1078
|
|
20230814,093500,909220750,31150,31200,31200,31150,434
|
|
20230814,093400,895694900,31200,31200,31200,31200,12
|
|
20230814,093300,895320500,31200,31150,31200,31150,116
|
|
20230814,093200,891706500,31150,31200,31200,31150,701
|
|
20230814,093100,869868650,31200,31300,31300,31200,482
|
|
20230814,093000,854830000,31250,31250,31250,31250,101
|
|
20230814,092900,851673750,31300,31250,31300,31200,326
|
|
20230814,092800,841498500,31250,31200,31250,31200,306
|
|
20230814,092700,831941050,31300,31300,31300,31150,1241
|
|
20230814,092600,793225400,31300,31250,31300,31250,84
|
|
20230814,092500,790600000,31350,31250,31450,31250,844
|
|
20230814,092400,764154500,31250,31350,31350,31250,1806
|
|
20230814,092300,707582800,31300,31300,31350,31300,1093
|
|
20230814,092200,673368400,31250,31200,31250,31200,258
|
|
20230814,092100,665311000,31250,31250,31250,31200,133
|
|
20230814,092000,661159750,31250,31250,31300,31250,450
|
|
20230814,091900,647095250,31250,31150,31250,31150,573
|
|
20230814,091800,629224000,31150,31200,31200,31150,378
|
|
20230814,091700,617435700,31200,31200,31250,31200,482
|
|
20230814,091600,602395350,31250,31200,31250,31200,137
|
|
20230814,091500,598117100,31250,31250,31250,31250,41
|
|
20230814,091400,596835850,31250,31200,31250,31200,109
|
|
20230814,091300,593432200,31200,31250,31250,31200,235
|
|
20230814,091200,586092700,31250,31300,31350,31250,571
|
|
20230814,091100,568221100,31350,31250,31350,31250,360
|
|
20230814,091000,556954150,31250,31300,31350,31250,323
|
|
20230814,090900,546846300,31300,31200,31300,31150,1198
|
|
20230814,090800,509438800,31200,31050,31200,31050,1513
|
|
20230814,090700,462392250,31000,30950,31000,30900,2401
|
|
20230814,090600,388080650,30950,31000,31000,30950,2181
|
|
20230814,090500,320529200,31050,31150,31200,31050,3672
|
|
20230814,090400,206304400,31150,31150,31250,31150,896
|
|
20230814,090300,178360250,31200,31550,31550,31200,653
|
|
20230814,090200,157947500,31550,31300,31550,31300,819
|
|
20230814,090100,132124950,31200,31600,31600,31200,1047
|
|
20230814,090000,99313750,31550,31700,31700,31400,3091
|