713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,205000,5613458150,30400,30400,30400,30400,9184
|
|
20230816,204900,5613458150,30400,30400,30400,30400,0
|
|
20230816,204800,5613458150,30400,30400,30400,30400,0
|
|
20230816,204700,5613458150,30400,30400,30400,30400,0
|
|
20230816,204600,5613458150,30400,30400,30400,30400,0
|
|
20230816,204500,5613458150,30400,30400,30400,30400,0
|
|
20230816,204400,5613458150,30400,30400,30400,30400,0
|
|
20230816,204300,5613458150,30400,30400,30400,30400,0
|
|
20230816,204200,5613458150,30400,30400,30400,30400,0
|
|
20230816,204100,5613458150,30400,30400,30400,30400,0
|
|
20230816,204000,5613458150,30400,30400,30400,30400,0
|
|
20230816,203900,5613458150,30400,30400,30400,30400,0
|
|
20230816,203800,5613458150,30400,30400,30400,30400,0
|
|
20230816,203700,5613458150,30400,30400,30400,30400,0
|
|
20230816,203600,5613458150,30400,30400,30400,30400,0
|
|
20230816,203500,5613458150,30400,30400,30400,30400,0
|
|
20230816,203400,5613458150,30400,30400,30400,30400,0
|
|
20230816,203300,5613458150,30400,30400,30400,30400,0
|
|
20230816,203200,5613458150,30400,30400,30400,30400,0
|
|
20230816,203100,5613458150,30400,30400,30400,30400,0
|
|
20230816,203000,5613458150,30400,30400,30400,30400,0
|
|
20230816,202900,5613458150,30400,30400,30400,30400,0
|
|
20230816,202800,5613458150,30400,30400,30400,30400,0
|
|
20230816,202700,5613458150,30400,30400,30400,30400,0
|
|
20230816,202600,5613458150,30400,30400,30400,30400,0
|
|
20230816,202500,5613458150,30400,30400,30400,30400,0
|
|
20230816,202400,5613458150,30400,30400,30400,30400,0
|
|
20230816,202300,5613458150,30400,30400,30400,30400,0
|
|
20230816,202200,5613458150,30400,30400,30400,30400,0
|
|
20230816,202100,5613458150,30400,30400,30400,30400,0
|
|
20230816,202000,5613458150,30400,30400,30400,30400,9184
|
|
20230816,201900,5613458150,30400,30400,30400,30400,0
|
|
20230816,201800,5613458150,30400,30400,30400,30400,0
|
|
20230816,201700,5613458150,30400,30400,30400,30400,0
|
|
20230816,201600,5613458150,30400,30400,30400,30400,0
|
|
20230816,201500,5613458150,30400,30400,30400,30400,0
|
|
20230816,201400,5613458150,30400,30400,30400,30400,0
|
|
20230816,201300,5613458150,30400,30400,30400,30400,0
|
|
20230816,201200,5613458150,30400,30400,30400,30400,0
|
|
20230816,201100,5613458150,30400,30400,30400,30400,0
|
|
20230816,201000,5613458150,30400,30400,30400,30400,0
|
|
20230816,200900,5613458150,30400,30400,30400,30400,0
|
|
20230816,200800,5613458150,30400,30400,30400,30400,0
|
|
20230816,200700,5613458150,30400,30400,30400,30400,0
|
|
20230816,200600,5613458150,30400,30400,30400,30400,0
|
|
20230816,200500,5613458150,30400,30400,30400,30400,0
|
|
20230816,200400,5613458150,30400,30400,30400,30400,0
|
|
20230816,200300,5613458150,30400,30400,30400,30400,0
|
|
20230816,200200,5613458150,30400,30400,30400,30400,0
|
|
20230816,200100,5613458150,30400,30400,30400,30400,0
|
|
20230816,200000,5613458150,30400,30400,30400,30400,0
|
|
20230816,195900,5613458150,30400,30400,30400,30400,0
|
|
20230816,195800,5613458150,30400,30400,30400,30400,0
|
|
20230816,195700,5613458150,30400,30400,30400,30400,0
|
|
20230816,195600,5613458150,30400,30400,30400,30400,0
|
|
20230816,195500,5613458150,30400,30400,30400,30400,0
|
|
20230816,195400,5613458150,30400,30400,30400,30400,0
|
|
20230816,195300,5613458150,30400,30400,30400,30400,0
|
|
20230816,195200,5613458150,30400,30400,30400,30400,0
|
|
20230816,195100,5613458150,30400,30400,30400,30400,0
|
|
20230816,195000,5613458150,30400,30400,30400,30400,9184
|
|
20230816,194900,5613458150,30400,30400,30400,30400,0
|
|
20230816,194800,5613458150,30400,30400,30400,30400,0
|
|
20230816,194700,5613458150,30400,30400,30400,30400,0
|
|
20230816,194600,5613458150,30400,30400,30400,30400,0
|
|
20230816,194500,5613458150,30400,30400,30400,30400,0
|
|
20230816,194400,5613458150,30400,30400,30400,30400,0
|
|
20230816,194300,5613458150,30400,30400,30400,30400,0
|
|
20230816,194200,5613458150,30400,30400,30400,30400,0
|
|
20230816,194100,5613458150,30400,30400,30400,30400,0
|
|
20230816,194000,5613458150,30400,30400,30400,30400,0
|
|
20230816,193900,5613458150,30400,30400,30400,30400,0
|
|
20230816,193800,5613458150,30400,30400,30400,30400,0
|
|
20230816,193700,5613458150,30400,30400,30400,30400,0
|
|
20230816,193600,5613458150,30400,30400,30400,30400,0
|
|
20230816,193500,5613458150,30400,30400,30400,30400,0
|
|
20230816,193400,5613458150,30400,30400,30400,30400,0
|
|
20230816,193300,5613458150,30400,30400,30400,30400,0
|
|
20230816,193200,5613458150,30400,30400,30400,30400,0
|
|
20230816,193100,5613458150,30400,30400,30400,30400,0
|
|
20230816,193000,5613458150,30400,30400,30400,30400,0
|
|
20230816,192900,5613458150,30400,30400,30400,30400,0
|
|
20230816,192800,5613458150,30400,30400,30400,30400,0
|
|
20230816,192700,5613458150,30400,30400,30400,30400,0
|
|
20230816,192600,5613458150,30400,30400,30400,30400,0
|
|
20230816,192500,5613458150,30400,30400,30400,30400,0
|
|
20230816,192400,5613458150,30400,30400,30400,30400,0
|
|
20230816,192300,5613458150,30400,30400,30400,30400,0
|
|
20230816,192200,5613458150,30400,30400,30400,30400,0
|
|
20230816,192100,5613458150,30400,30400,30400,30400,0
|
|
20230816,192000,5613458150,30400,30400,30400,30400,9184
|
|
20230816,191900,5613458150,30400,30400,30400,30400,0
|
|
20230816,191800,5613458150,30400,30400,30400,30400,0
|
|
20230816,191700,5613458150,30400,30400,30400,30400,0
|
|
20230816,191600,5613458150,30400,30400,30400,30400,0
|
|
20230816,191500,5613458150,30400,30400,30400,30400,0
|
|
20230816,191400,5613458150,30400,30400,30400,30400,0
|
|
20230816,191300,5613458150,30400,30400,30400,30400,0
|
|
20230816,191200,5613458150,30400,30400,30400,30400,0
|
|
20230816,191100,5613458150,30400,30400,30400,30400,0
|
|
20230816,191000,5613458150,30400,30400,30400,30400,0
|
|
20230816,190900,5613458150,30400,30400,30400,30400,0
|
|
20230816,190800,5613458150,30400,30400,30400,30400,0
|
|
20230816,190700,5613458150,30400,30400,30400,30400,0
|
|
20230816,190600,5613458150,30400,30400,30400,30400,0
|
|
20230816,190500,5613458150,30400,30400,30400,30400,0
|
|
20230816,190400,5613458150,30400,30400,30400,30400,0
|
|
20230816,190300,5613458150,30400,30400,30400,30400,0
|
|
20230816,190200,5613458150,30400,30400,30400,30400,0
|
|
20230816,190100,5613458150,30400,30400,30400,30400,0
|
|
20230816,190000,5613458150,30400,30400,30400,30400,0
|
|
20230816,185900,5613458150,30400,30400,30400,30400,0
|
|
20230816,185800,5613458150,30400,30400,30400,30400,0
|
|
20230816,185700,5613458150,30400,30400,30400,30400,0
|
|
20230816,185600,5613458150,30400,30400,30400,30400,0
|
|
20230816,185500,5613458150,30400,30400,30400,30400,0
|
|
20230816,185400,5613458150,30400,30400,30400,30400,0
|
|
20230816,185300,5613458150,30400,30400,30400,30400,0
|
|
20230816,185200,5613458150,30400,30400,30400,30400,0
|
|
20230816,185100,5613458150,30400,30400,30400,30400,0
|
|
20230816,185000,5613458150,30400,30400,30400,30400,9184
|
|
20230816,184900,5613458150,30400,30400,30400,30400,0
|
|
20230816,184800,5613458150,30400,30400,30400,30400,0
|
|
20230816,184700,5613458150,30400,30400,30400,30400,0
|
|
20230816,184600,5613458150,30400,30400,30400,30400,0
|
|
20230816,184500,5613458150,30400,30400,30400,30400,0
|
|
20230816,184400,5613458150,30400,30400,30400,30400,0
|
|
20230816,184300,5613458150,30400,30400,30400,30400,0
|
|
20230816,184200,5613458150,30400,30400,30400,30400,0
|
|
20230816,184100,5613458150,30400,30400,30400,30400,0
|
|
20230816,184000,5613458150,30400,30400,30400,30400,0
|
|
20230816,183900,5613458150,30400,30400,30400,30400,0
|
|
20230816,183800,5613458150,30400,30400,30400,30400,0
|
|
20230816,183700,5613458150,30400,30400,30400,30400,0
|
|
20230816,183600,5613458150,30400,30400,30400,30400,0
|
|
20230816,183500,5613458150,30400,30400,30400,30400,0
|
|
20230816,183400,5613458150,30400,30400,30400,30400,0
|
|
20230816,183300,5613458150,30400,30400,30400,30400,0
|
|
20230816,183200,5613458150,30400,30400,30400,30400,0
|
|
20230816,183100,5613458150,30400,30400,30400,30400,0
|
|
20230816,183000,5613458150,30400,30400,30400,30400,0
|
|
20230816,182900,5613458150,30400,30400,30400,30400,0
|
|
20230816,182800,5613458150,30400,30400,30400,30400,0
|
|
20230816,182700,5613458150,30400,30400,30400,30400,0
|
|
20230816,182600,5613458150,30400,30400,30400,30400,0
|
|
20230816,182500,5613458150,30400,30400,30400,30400,0
|
|
20230816,182400,5613458150,30400,30400,30400,30400,0
|
|
20230816,182300,5613458150,30400,30400,30400,30400,0
|
|
20230816,182200,5613458150,30400,30400,30400,30400,0
|
|
20230816,182100,5613458150,30400,30400,30400,30400,0
|
|
20230816,182000,5613458150,30400,30400,30400,30400,9184
|
|
20230816,181900,5613458150,30400,30400,30400,30400,0
|
|
20230816,181800,5613458150,30400,30400,30400,30400,0
|
|
20230816,181700,5613458150,30400,30400,30400,30400,0
|
|
20230816,181600,5613458150,30400,30400,30400,30400,0
|
|
20230816,181500,5613458150,30400,30400,30400,30400,0
|
|
20230816,181400,5613458150,30400,30400,30400,30400,0
|
|
20230816,181300,5613458150,30400,30400,30400,30400,0
|
|
20230816,181200,5613458150,30400,30400,30400,30400,0
|
|
20230816,181100,5613458150,30400,30400,30400,30400,0
|
|
20230816,181000,5613458150,30400,30400,30400,30400,0
|
|
20230816,180900,5613458150,30400,30400,30400,30400,0
|
|
20230816,180800,5613458150,30400,30400,30400,30400,0
|
|
20230816,180700,5613458150,30400,30400,30400,30400,0
|
|
20230816,180600,5613458150,30400,30400,30400,30400,0
|
|
20230816,180500,5613458150,30400,30400,30400,30400,0
|
|
20230816,180400,5613458150,30400,30400,30400,30400,0
|
|
20230816,180300,5613458150,30400,30400,30400,30400,0
|
|
20230816,180200,5613458150,30400,30400,30400,30400,0
|
|
20230816,180100,5613458150,30400,30400,30400,30400,0
|
|
20230816,180000,5613458150,30400,30400,30400,30400,0
|
|
20230816,175900,5613458150,30400,30400,30400,30400,0
|
|
20230816,175800,5613458150,30400,30400,30400,30400,0
|
|
20230816,175700,5613458150,30400,30400,30400,30400,0
|
|
20230816,175600,5613458150,30400,30400,30400,30400,0
|
|
20230816,175500,5613458150,30400,30400,30400,30400,0
|
|
20230816,175400,5613458150,30400,30400,30400,30400,0
|
|
20230816,175300,5613458150,30400,30400,30400,30400,0
|
|
20230816,175200,5613458150,30400,30400,30400,30400,0
|
|
20230816,175100,5613458150,30400,30400,30400,30400,0
|
|
20230816,175000,5613458150,30400,30400,30400,30400,9184
|
|
20230816,174900,5613458150,30400,30400,30400,30400,0
|
|
20230816,174800,5613458150,30400,30400,30400,30400,0
|
|
20230816,174700,5613458150,30400,30400,30400,30400,0
|
|
20230816,174600,5613458150,30400,30400,30400,30400,0
|
|
20230816,174500,5613458150,30400,30400,30400,30400,0
|
|
20230816,174400,5613458150,30400,30400,30400,30400,0
|
|
20230816,174300,5613458150,30400,30400,30400,30400,0
|
|
20230816,174200,5613458150,30400,30400,30400,30400,0
|
|
20230816,174100,5613458150,30400,30400,30400,30400,0
|
|
20230816,174000,5613458150,30400,30400,30400,30400,0
|
|
20230816,173900,5613458150,30400,30400,30400,30400,0
|
|
20230816,173800,5613458150,30400,30400,30400,30400,0
|
|
20230816,173700,5613458150,30400,30400,30400,30400,0
|
|
20230816,173600,5613458150,30400,30400,30400,30400,0
|
|
20230816,173500,5613458150,30400,30400,30400,30400,0
|
|
20230816,173400,5613458150,30400,30400,30400,30400,0
|
|
20230816,173300,5613458150,30400,30400,30400,30400,0
|
|
20230816,173200,5613458150,30400,30400,30400,30400,0
|
|
20230816,173100,5613458150,30400,30400,30400,30400,0
|
|
20230816,173000,5613458150,30400,30400,30400,30400,0
|
|
20230816,172900,5613458150,30400,30400,30400,30400,0
|
|
20230816,172800,5613458150,30400,30400,30400,30400,0
|
|
20230816,172700,5613458150,30400,30400,30400,30400,0
|
|
20230816,172600,5613458150,30400,30400,30400,30400,0
|
|
20230816,172500,5613458150,30400,30400,30400,30400,0
|
|
20230816,172400,5613458150,30400,30400,30400,30400,0
|
|
20230816,172300,5613458150,30400,30400,30400,30400,0
|
|
20230816,172200,5613458150,30400,30400,30400,30400,0
|
|
20230816,172100,5613458150,30400,30400,30400,30400,0
|
|
20230816,172000,5613458150,30400,30400,30400,30400,9184
|
|
20230816,171900,5613458150,30400,30400,30400,30400,0
|
|
20230816,171800,5613458150,30400,30400,30400,30400,0
|
|
20230816,171700,5613458150,30400,30400,30400,30400,0
|
|
20230816,171600,5613458150,30400,30400,30400,30400,0
|
|
20230816,171500,5613458150,30400,30400,30400,30400,0
|
|
20230816,171400,5613458150,30400,30400,30400,30400,0
|
|
20230816,171300,5613458150,30400,30400,30400,30400,0
|
|
20230816,171200,5613458150,30400,30400,30400,30400,0
|
|
20230816,171100,5613458150,30400,30400,30400,30400,0
|
|
20230816,171000,5613458150,30400,30400,30400,30400,0
|
|
20230816,170900,5613458150,30400,30400,30400,30400,0
|
|
20230816,170800,5613458150,30400,30400,30400,30400,0
|
|
20230816,170700,5613458150,30400,30400,30400,30400,0
|
|
20230816,170600,5613458150,30400,30400,30400,30400,0
|
|
20230816,170500,5613458150,30400,30400,30400,30400,0
|
|
20230816,170400,5613458150,30400,30400,30400,30400,0
|
|
20230816,170300,5613458150,30400,30400,30400,30400,0
|
|
20230816,170200,5613458150,30400,30400,30400,30400,0
|
|
20230816,170100,5613458150,30400,30400,30400,30400,0
|
|
20230816,170000,5613458150,30400,30400,30400,30400,0
|
|
20230816,165900,5613458150,30400,30400,30400,30400,0
|
|
20230816,165800,5613458150,30400,30400,30400,30400,0
|
|
20230816,165700,5613458150,30400,30400,30400,30400,0
|
|
20230816,165600,5613458150,30400,30400,30400,30400,0
|
|
20230816,165500,5613458150,30400,30400,30400,30400,0
|
|
20230816,165400,5613458150,30400,30400,30400,30400,0
|
|
20230816,165300,5613458150,30400,30400,30400,30400,0
|
|
20230816,165200,5613458150,30400,30400,30400,30400,0
|
|
20230816,165100,5613458150,30400,30400,30400,30400,0
|
|
20230816,165000,5613458150,30400,30400,30400,30400,9184
|
|
20230816,164900,5613458150,30400,30400,30400,30400,0
|
|
20230816,164800,5613458150,30400,30400,30400,30400,0
|
|
20230816,164700,5613458150,30400,30400,30400,30400,0
|
|
20230816,164600,5613458150,30400,30400,30400,30400,0
|
|
20230816,164500,5613458150,30400,30400,30400,30400,0
|
|
20230816,164400,5613458150,30400,30400,30400,30400,0
|
|
20230816,164300,5613458150,30400,30400,30400,30400,0
|
|
20230816,164200,5613458150,30400,30400,30400,30400,0
|
|
20230816,164100,5613458150,30400,30400,30400,30400,0
|
|
20230816,164000,5613458150,30400,30400,30400,30400,0
|
|
20230816,163900,5613458150,30400,30400,30400,30400,0
|
|
20230816,163800,5613458150,30400,30400,30400,30400,0
|
|
20230816,163700,5613458150,30400,30400,30400,30400,0
|
|
20230816,163600,5613458150,30400,30400,30400,30400,0
|
|
20230816,163500,5613458150,30400,30400,30400,30400,0
|
|
20230816,163400,5613458150,30400,30400,30400,30400,0
|
|
20230816,163300,5613458150,30400,30400,30400,30400,0
|
|
20230816,163200,5613458150,30400,30400,30400,30400,0
|
|
20230816,163100,5613458150,30400,30400,30400,30400,0
|
|
20230816,163000,5613458150,30400,30400,30400,30400,0
|
|
20230816,162900,5613458150,30400,30400,30400,30400,0
|
|
20230816,162800,5613458150,30400,30400,30400,30400,0
|
|
20230816,162700,5613458150,30400,30400,30400,30400,0
|
|
20230816,162600,5613458150,30400,30400,30400,30400,0
|
|
20230816,162500,5613458150,30400,30400,30400,30400,0
|
|
20230816,162400,5613458150,30400,30400,30400,30400,0
|
|
20230816,162300,5613458150,30400,30400,30400,30400,0
|
|
20230816,162200,5613458150,30400,30400,30400,30400,0
|
|
20230816,162100,5613458150,30400,30400,30400,30400,0
|
|
20230816,162000,5613458150,30400,30400,30400,30400,9184
|
|
20230816,161900,5613458150,30400,30400,30400,30400,0
|
|
20230816,161800,5613458150,30400,30400,30400,30400,0
|
|
20230816,161700,5613458150,30400,30400,30400,30400,0
|
|
20230816,161600,5613458150,30400,30400,30400,30400,0
|
|
20230816,161500,5613458150,30400,30400,30400,30400,0
|
|
20230816,161400,5613458150,30400,30400,30400,30400,0
|
|
20230816,161300,5613458150,30400,30400,30400,30400,0
|
|
20230816,161200,5613458150,30400,30400,30400,30400,0
|
|
20230816,161100,5613458150,30400,30400,30400,30400,0
|
|
20230816,161000,5613458150,30400,30400,30400,30400,0
|
|
20230816,160900,5613458150,30400,30400,30400,30400,0
|
|
20230816,160800,5613458150,30400,30400,30400,30400,0
|
|
20230816,160700,5613458150,30400,30400,30400,30400,0
|
|
20230816,160600,5613458150,30400,30400,30400,30400,0
|
|
20230816,160500,5613458150,30400,30400,30400,30400,0
|
|
20230816,160400,5613458150,30400,30400,30400,30400,0
|
|
20230816,160300,5613458150,30400,30400,30400,30400,0
|
|
20230816,160200,5613458150,30400,30400,30400,30400,0
|
|
20230816,160100,5613458150,30400,30400,30400,30400,0
|
|
20230816,160000,5613458150,30400,30400,30400,30400,0
|
|
20230816,155900,5613458150,30400,30400,30400,30400,0
|
|
20230816,155800,5613458150,30400,30400,30400,30400,0
|
|
20230816,155700,5613458150,30400,30400,30400,30400,0
|
|
20230816,155600,5613458150,30400,30400,30400,30400,0
|
|
20230816,155500,5613458150,30400,30400,30400,30400,0
|
|
20230816,155400,5613458150,30400,30400,30400,30400,0
|
|
20230816,155300,5613458150,30400,30400,30400,30400,0
|
|
20230816,155200,5613458150,30400,30400,30400,30400,0
|
|
20230816,155100,5613458150,30400,30400,30400,30400,0
|
|
20230816,155000,5613458150,30400,30400,30400,30400,9184
|
|
20230816,154900,5613458150,30400,30400,30400,30400,0
|
|
20230816,154800,5613458150,30400,30400,30400,30400,0
|
|
20230816,154700,5613458150,30400,30400,30400,30400,0
|
|
20230816,154600,5613458150,30400,30400,30400,30400,0
|
|
20230816,154500,5613458150,30400,30400,30400,30400,0
|
|
20230816,154400,5613458150,30400,30400,30400,30400,0
|
|
20230816,154300,5613458150,30400,30400,30400,30400,0
|
|
20230816,154200,5613458150,30400,30400,30400,30400,0
|
|
20230816,154100,5613458150,30400,30400,30400,30400,0
|
|
20230816,154000,5613458150,30400,30400,30400,30400,0
|
|
20230816,153900,5613458150,30400,30400,30400,30400,0
|
|
20230816,153800,5613458150,30400,30400,30400,30400,0
|
|
20230816,153700,5613458150,30400,30400,30400,30400,0
|
|
20230816,153600,5613458150,30400,30400,30400,30400,0
|
|
20230816,153500,5613458150,30400,30400,30400,30400,0
|
|
20230816,153400,5613458150,30400,30400,30400,30400,0
|
|
20230816,153300,5613458150,30400,30400,30400,30400,0
|
|
20230816,153200,5613458150,30400,30400,30400,30400,0
|
|
20230816,153100,5613458150,30400,30400,30400,30400,0
|
|
20230816,153000,5613458150,30400,30400,30400,30400,9184
|
|
20230816,152900,5334264550,30350,30350,30350,30350,0
|
|
20230816,152800,5334264550,30350,30350,30350,30350,0
|
|
20230816,152700,5334264550,30350,30350,30350,30350,0
|
|
20230816,152600,5334264550,30350,30350,30350,30350,0
|
|
20230816,152500,5334264550,30350,30350,30350,30350,0
|
|
20230816,152400,5334264550,30350,30350,30350,30350,0
|
|
20230816,152300,5334264550,30350,30350,30350,30350,0
|
|
20230816,152200,5334264550,30350,30350,30350,30350,0
|
|
20230816,152100,5334264550,30350,30350,30350,30350,0
|
|
20230816,152000,5334264550,30350,30350,30350,30350,0
|
|
20230816,151900,5334264550,30350,30400,30450,30350,864
|
|
20230816,151800,5307964450,30450,30450,30450,30400,513
|
|
20230816,151700,5292349300,30450,30350,30450,30350,657
|
|
20230816,151600,5272374800,30400,30400,30400,30350,535
|
|
20230816,151500,5256110950,30350,30350,30400,30300,2359
|
|
20230816,151400,5184513950,30300,30350,30350,30300,45
|
|
20230816,151300,5183150000,30300,30350,30350,30300,232
|
|
20230816,151200,5176115600,30350,30300,30350,30300,597
|
|
20230816,151100,5158023150,30350,30300,30350,30300,768
|
|
20230816,151000,5134745550,30300,30350,30350,30300,880
|
|
20230816,150900,5108075500,30300,30350,30350,30300,167
|
|
20230816,150800,5103014400,30350,30350,30350,30300,242
|
|
20230816,150700,5095680850,30350,30300,30350,30300,40
|
|
20230816,150600,5094467900,30350,30350,30400,30300,2441
|
|
20230816,150500,5020397400,30350,30350,30400,30350,544
|
|
20230816,150400,5003860700,30350,30350,30400,30350,125
|
|
20230816,150300,5000065750,30350,30350,30400,30350,11
|
|
20230816,150200,4999731800,30400,30350,30400,30350,230
|
|
20230816,150100,4992745700,30400,30350,30400,30350,370
|
|
20230816,150000,4981499750,30400,30350,30400,30350,43
|
|
20230816,145900,4980193350,30350,30350,30400,30350,134
|
|
20230816,145800,4976121450,30400,30400,30400,30350,160
|
|
20230816,145700,4971263850,30400,30350,30400,30350,97
|
|
20230816,145600,4968317100,30350,30400,30400,30350,112
|
|
20230816,145500,4964915050,30400,30450,30450,30400,407
|
|
20230816,145400,4952542200,30400,30450,30450,30350,647
|
|
20230816,145300,4932874650,30450,30400,30450,30350,1344
|
|
20230816,145200,4892012850,30350,30400,30450,30350,365
|
|
20230816,145100,4880916700,30400,30450,30450,30400,1430
|
|
20230816,145000,4837440150,30450,30400,30450,30400,46
|
|
20230816,144900,4836040650,30450,30450,30450,30400,76
|
|
20230816,144800,4833728250,30450,30400,30450,30400,50
|
|
20230816,144700,4832206100,30450,30400,30450,30400,71
|
|
20230816,144600,4830044450,30400,30450,30450,30400,70
|
|
20230816,144500,4827914600,30450,30450,30450,30400,66
|
|
20230816,144400,4825905700,30400,30450,30500,30400,215
|
|
20230816,144300,4819358650,30500,30450,30500,30450,42
|
|
20230816,144200,4818078000,30450,30450,30500,30450,66
|
|
20230816,144100,4816065550,30500,30450,30500,30450,78
|
|
20230816,144000,4813688350,30500,30450,30500,30450,2270
|
|
20230816,143900,4744553750,30500,30500,30500,30450,81
|
|
20230816,143800,4742084750,30500,30500,30500,30450,60
|
|
20230816,143700,4740255100,30500,30350,30500,30350,1273
|
|
20230816,143600,4701539850,30350,30450,30450,30350,348
|
|
20230816,143500,4690956600,30450,30500,30500,30450,46
|
|
20230816,143400,4689553900,30450,30500,30500,30450,1751
|
|
20230816,143300,4636225850,30450,30400,30500,30400,769
|
|
20230816,143200,4612802300,30450,30450,30450,30400,650
|
|
20230816,143100,4593011050,30450,30400,30450,30400,171
|
|
20230816,143000,4587809500,30450,30400,30450,30400,80
|
|
20230816,142900,4585375650,30450,30400,30450,30400,61
|
|
20230816,142800,4583519500,30450,30450,30450,30450,47
|
|
20230816,142700,4582088350,30450,30450,30450,30400,44
|
|
20230816,142600,4580748800,30450,30450,30450,30400,118
|
|
20230816,142500,4577158300,30400,30450,30450,30400,53
|
|
20230816,142400,4575545400,30450,30450,30450,30400,90
|
|
20230816,142300,4572807150,30450,30450,30450,30450,36
|
|
20230816,142200,4571710950,30450,30450,30450,30450,50
|
|
20230816,142100,4570188450,30450,30450,30450,30400,174
|
|
20230816,142000,4564896550,30450,30450,30450,30400,44
|
|
20230816,141900,4563557150,30450,30400,30450,30400,87
|
|
20230816,141800,4560910050,30450,30450,30450,30450,44
|
|
20230816,141700,4559570250,30450,30450,30450,30400,55
|
|
20230816,141600,4557896700,30450,30450,30450,30400,170
|
|
20230816,141500,4552725350,30450,30450,30450,30450,32
|
|
20230816,141400,4551750950,30450,30450,30450,30400,69
|
|
20230816,141300,4549651150,30450,30450,30450,30400,38
|
|
20230816,141200,4548494650,30450,30450,30450,30450,30
|
|
20230816,141100,4547581150,30450,30450,30450,30400,93
|
|
20230816,141000,4544751500,30500,30500,30500,30350,4479
|
|
20230816,140900,4408657350,30450,30400,30450,30400,361
|
|
20230816,140800,4397666350,30450,30450,30450,30400,540
|
|
20230816,140700,4381237800,30450,30450,30450,30450,22
|
|
20230816,140600,4380567900,30450,30500,30500,30400,377
|
|
20230816,140500,4369088800,30500,30450,30500,30450,611
|
|
20230816,140400,4350478500,30450,30450,30450,30400,63
|
|
20230816,140300,4348561450,30450,30450,30450,30450,61
|
|
20230816,140200,4346704000,30450,30450,30450,30450,40
|
|
20230816,140100,4345486000,30450,30450,30450,30400,57
|
|
20230816,140000,4343751550,30450,30400,30450,30400,1384
|
|
20230816,135900,4301671900,30500,30400,30500,30400,52
|
|
20230816,135800,4300089000,30500,30400,30500,30400,818
|
|
20230816,135700,4275210000,30400,30400,30400,30400,228
|
|
20230816,135600,4268278800,30400,30400,30450,30400,1546
|
|
20230816,135500,4221276300,30400,30400,30400,30400,31
|
|
20230816,135400,4220333900,30400,30400,30400,30350,216
|
|
20230816,135300,4213768800,30400,30400,30450,30350,172
|
|
20230816,135200,4208543250,30350,30400,30450,30350,1777
|
|
20230816,135100,4154521200,30400,30450,30450,30350,111
|
|
20230816,135000,4151147350,30450,30450,30450,30400,1493
|
|
20230816,134900,4105742100,30450,30400,30450,30400,182
|
|
20230816,134800,4100206850,30450,30450,30450,30400,54
|
|
20230816,134700,4098563300,30450,30450,30450,30400,150
|
|
20230816,134600,4093995850,30450,30450,30450,30400,63
|
|
20230816,134500,4092078850,30450,30450,30450,30400,36
|
|
20230816,134400,4090982700,30450,30400,30450,30400,70
|
|
20230816,134300,4088852550,30450,30450,30450,30450,66
|
|
20230816,134200,4086842850,30450,30450,30450,30450,55
|
|
20230816,134100,4085168100,30450,30450,30450,30400,55
|
|
20230816,134000,4083494800,30450,30450,30500,30450,1723
|
|
20230816,133900,4031026300,30450,30400,30450,30400,53
|
|
20230816,133800,4029413450,30400,30450,30450,30400,70
|
|
20230816,133700,4027283200,30450,30400,30450,30400,207
|
|
20230816,133600,4020986900,30450,30400,30450,30400,386
|
|
20230816,133500,4009249450,30400,30450,30450,30400,83
|
|
20230816,133400,4006725300,30450,30450,30450,30450,30
|
|
20230816,133300,4005811800,30400,30450,30450,30400,62
|
|
20230816,133200,4003925500,30450,30450,30450,30450,31
|
|
20230816,133100,4002981550,30400,30450,30450,30400,94
|
|
20230816,133000,4000122650,30450,30450,30450,30450,37
|
|
20230816,132900,3998996000,30450,30450,30450,30450,35
|
|
20230816,132800,3997930250,30450,30450,30450,30400,73
|
|
20230816,132700,3995709100,30450,30450,30450,30450,25
|
|
20230816,132600,3994947850,30450,30450,30450,30400,78
|
|
20230816,132500,3992574400,30450,30450,30450,30400,67
|
|
20230816,132400,3990535500,30400,30450,30450,30400,5
|
|
20230816,132300,3990383300,30400,30450,30450,30400,85
|
|
20230816,132200,3987796300,30450,30450,30450,30400,165
|
|
20230816,132100,3982778550,30450,30450,30450,30400,66
|
|
20230816,132000,3980770800,30450,30450,30450,30450,46
|
|
20230816,131900,3979370100,30450,30500,30500,30400,387
|
|
20230816,131800,3967586500,30450,30500,30500,30450,84
|
|
20230816,131700,3965026100,30500,30500,30500,30450,47
|
|
20230816,131600,3963592700,30500,30500,30500,30450,55
|
|
20230816,131500,3961916650,30500,30500,30500,30500,26
|
|
20230816,131400,3961123650,30500,30500,30500,30450,66
|
|
20230816,131300,3959112500,30450,30450,30500,30400,87
|
|
20230816,131200,3956463600,30500,30500,30500,30450,67
|
|
20230816,131100,3954420150,30500,30500,30500,30450,144
|
|
20230816,131000,3950033450,30500,30500,30500,30450,50
|
|
20230816,130900,3948508550,30500,30500,30500,30450,73
|
|
20230816,130800,3946284150,30400,30500,30500,30400,67
|
|
20230816,130700,3944244450,30500,30500,30500,30500,18
|
|
20230816,130600,3943695450,30500,30500,30500,30400,83
|
|
20230816,130500,3941166350,30500,30500,30500,30500,41
|
|
20230816,130400,3939915850,30500,30500,30500,30500,47
|
|
20230816,130300,3938482350,30500,30500,30500,30400,62
|
|
20230816,130200,3936594150,30500,30500,30500,30500,31
|
|
20230816,130100,3935648650,30500,30500,30500,30400,57
|
|
20230816,130000,3933912350,30500,30450,30500,30400,95
|
|
20230816,125900,3931019550,30450,30500,30500,30400,220
|
|
20230816,125800,3924323000,30500,30550,30550,30450,83
|
|
20230816,125700,3921792200,30550,30550,30550,30550,48
|
|
20230816,125600,3920325800,30550,30550,30550,30500,141
|
|
20230816,125500,3916023800,30550,30550,30550,30550,38
|
|
20230816,125400,3914862900,30550,30550,30550,30500,246
|
|
20230816,125300,3907350750,30550,30550,30550,30500,213
|
|
20230816,125200,3900845650,30550,30550,30550,30500,254
|
|
20230816,125100,3893095950,30550,30500,30550,30500,76
|
|
20230816,125000,3890775400,30500,30450,30500,30450,158
|
|
20230816,124900,3885957700,30450,30550,30550,30450,196
|
|
20230816,124800,3879981750,30500,30550,30550,30500,172
|
|
20230816,124700,3874731100,30550,30550,30550,30550,27
|
|
20230816,124600,3873906250,30550,30550,30550,30500,73
|
|
20230816,124500,3871677700,30550,30550,30550,30550,23
|
|
20230816,124400,3870975050,30550,30550,30550,30550,57
|
|
20230816,124300,3869233700,30550,30550,30550,30500,425
|
|
20230816,124200,3856251400,30550,30550,30550,30500,715
|
|
20230816,124100,3834408750,30600,30600,30600,30450,1050
|
|
20230816,124000,3802379650,30550,30600,30600,30550,231
|
|
20230816,123900,3795322050,30600,30600,30600,30600,53
|
|
20230816,123800,3793700250,30600,30550,30600,30500,259
|
|
20230816,123700,3785787300,30550,30550,30550,30550,28
|
|
20230816,123600,3784931900,30550,30550,30550,30500,75
|
|
20230816,123500,3782642000,30550,30550,30550,30550,49
|
|
20230816,123400,3781145050,30550,30550,30550,30550,37
|
|
20230816,123300,3780014700,30550,30550,30550,30500,80
|
|
20230816,123200,3777572250,30550,30550,30550,30550,30
|
|
20230816,123100,3776655750,30550,30500,30550,30500,46
|
|
20230816,123000,3775251650,30550,30500,30550,30500,761
|
|
20230816,122900,3752034900,30500,30450,30500,30450,32
|
|
20230816,122800,3751059700,30450,30400,30500,30400,1662
|
|
20230816,122700,3700511950,30400,30400,30400,30400,44
|
|
20230816,122600,3699174350,30400,30450,30500,30400,642
|
|
20230816,122500,3679636150,30450,30400,30450,30400,89
|
|
20230816,122400,3676928350,30400,30450,30450,30400,10
|
|
20230816,122300,3676623950,30450,30350,30450,30350,1581
|
|
20230816,122200,3628614700,30350,30350,30350,30350,45
|
|
20230816,122100,3627248950,30350,30300,30350,30300,308
|
|
20230816,122000,3617913150,30350,30300,30400,30300,2780
|
|
20230816,121900,3533618800,30300,30300,30300,30300,23
|
|
20230816,121800,3532921900,30300,30300,30300,30250,133
|
|
20230816,121700,3528893550,30300,30300,30300,30250,58
|
|
20230816,121600,3527137000,30300,30250,30300,30250,49
|
|
20230816,121500,3525653500,30300,30300,30300,30300,58
|
|
20230816,121400,3523896100,30300,30300,30300,30250,95
|
|
20230816,121300,3521017750,30250,30300,30300,30250,260
|
|
20230816,121200,3513147050,30300,30300,30300,30250,254
|
|
20230816,121100,3505460950,30300,30300,30300,30250,70
|
|
20230816,121000,3503341100,30300,30300,30300,30250,106
|
|
20230816,120900,3500132200,30300,30300,30300,30300,27
|
|
20230816,120800,3499314100,30300,30300,30300,30250,47
|
|
20230816,120700,3497891500,30250,30250,30350,30250,3778
|
|
20230816,120600,3383495900,30250,30250,30250,30200,2547
|
|
20230816,120500,3306449350,30300,30300,30300,30250,115
|
|
20230816,120400,3302968550,30300,30300,30300,30250,150
|
|
20230816,120300,3298428550,30300,30300,30300,30250,84
|
|
20230816,120200,3295884800,30300,30300,30300,30300,84
|
|
20230816,120100,3293339600,30300,30300,30300,30300,34
|
|
20230816,120000,3292309400,30300,30300,30300,30250,162
|
|
20230816,115900,3287401950,30300,30300,30300,30300,1412
|
|
20230816,115800,3244618350,30300,30250,30300,30250,1071
|
|
20230816,115700,3212168750,30300,30300,30300,30250,44
|
|
20230816,115600,3210835650,30300,30250,30300,30250,44
|
|
20230816,115500,3209502550,30250,30250,30300,30250,66
|
|
20230816,115400,3207504150,30300,30250,30300,30250,161
|
|
20230816,115300,3202629300,30300,30250,30300,30250,132
|
|
20230816,115200,3198633800,30300,30300,30300,30250,376
|
|
20230816,115100,3187255350,30300,30300,30300,30300,42
|
|
20230816,115000,3185982750,30250,30250,30300,30250,80
|
|
20230816,114900,3183561200,30250,30300,30300,30250,23
|
|
20230816,114800,3182864550,30300,30300,30300,30250,72
|
|
20230816,114700,3180684200,30300,30250,30300,30200,6362
|
|
20230816,114600,2988190200,30250,30300,30350,30250,2944
|
|
20230816,114500,2899046450,30300,30350,30350,30300,43
|
|
20230816,114400,2897742650,30300,30350,30350,30300,70
|
|
20230816,114300,2895619800,30350,30350,30350,30300,88
|
|
20230816,114200,2892950300,30350,30350,30350,30300,2113
|
|
20230816,114100,2828849350,30400,30350,30400,30350,90
|
|
20230816,114000,2826115600,30400,30400,30400,30350,66
|
|
20230816,113900,2824111150,30400,30400,30400,30350,43
|
|
20230816,113800,2822804100,30400,30350,30400,30350,33
|
|
20230816,113700,2821802250,30350,30450,30450,30350,1725
|
|
20230816,113600,2769362100,30400,30450,30450,30400,22
|
|
20230816,113500,2768692450,30400,30450,30450,30400,62
|
|
20230816,113400,2766805800,30450,30450,30450,30400,48
|
|
20230816,113300,2765344300,30450,30450,30450,30400,94
|
|
20230816,113200,2762483600,30400,30450,30450,30400,147
|
|
20230816,113100,2758007600,30450,30450,30450,30400,16
|
|
20230816,113000,2757520650,30450,30400,30450,30400,132
|
|
20230816,112900,2753505950,30450,30450,30450,30400,46
|
|
20230816,112800,2752105350,30450,30450,30450,30400,61
|
|
20230816,112700,2750249400,30450,30450,30450,30400,33
|
|
20230816,112600,2749244650,30450,30450,30500,30400,54
|
|
20230816,112500,2747600350,30450,30450,30500,30400,222
|
|
20230816,112400,2740840750,30500,30450,30500,30450,32
|
|
20230816,112300,2739864850,30450,30450,30500,30450,894
|
|
20230816,112200,2712635500,30500,30500,30500,30450,52
|
|
20230816,112100,2711049650,30500,30500,30500,30450,102
|
|
20230816,112000,2707939900,30450,30500,30500,30450,36
|
|
20230816,111900,2706843250,30500,30500,30500,30450,37
|
|
20230816,111800,2705714850,30500,30450,30500,30400,1426
|
|
20230816,111700,2662283550,30450,30450,30450,30400,43
|
|
20230816,111600,2660974300,30450,30450,30450,30400,94
|
|
20230816,111500,2658112100,30450,30450,30500,30400,43
|
|
20230816,111400,2656804100,30400,30400,30500,30400,56
|
|
20230816,111300,2655096900,30500,30500,30500,30400,58
|
|
20230816,111200,2653330600,30450,30450,30500,30450,187
|
|
20230816,111100,2647636000,30500,30450,30500,30450,630
|
|
20230816,111000,2628449750,30400,30400,30450,30350,553
|
|
20230816,110900,2611648600,30350,30350,30400,30350,61
|
|
20230816,110800,2609794550,30400,30350,30400,30350,120
|
|
20230816,110700,2606151050,30400,30400,30400,30350,50
|
|
20230816,110600,2604631150,30400,30350,30400,30350,91
|
|
20230816,110500,2601866300,30400,30400,30400,30350,43
|
|
20230816,110400,2600559200,30400,30400,30400,30350,30
|
|
20230816,110300,2599647300,30400,30400,30400,30350,54
|
|
20230816,110200,2598005800,30350,30400,30400,30350,42
|
|
20230816,110100,2596729150,30400,30350,30400,30350,131
|
|
20230816,110000,2592750800,30350,30250,30350,30250,923
|
|
20230816,105900,2564776950,30300,30350,30350,30300,64
|
|
20230816,105800,2562836550,30350,30300,30350,30250,1389
|
|
20230816,105700,2520793500,30300,30400,30400,30300,1482
|
|
20230816,105600,2475845250,30400,30400,30400,30350,41
|
|
20230816,105500,2474599000,30400,30350,30400,30350,44
|
|
20230816,105400,2473261550,30400,30350,30400,30350,45
|
|
20230816,105300,2471893850,30400,30400,30400,30350,222
|
|
20230816,105200,2465146300,30400,30400,30400,30350,7
|
|
20230816,105100,2464933700,30400,30400,30400,30350,38
|
|
20230816,105000,2463778600,30400,30350,30400,30350,133
|
|
20230816,104900,2459738250,30350,30400,30400,30350,94
|
|
20230816,104800,2456880850,30400,30400,30400,30350,26
|
|
20230816,104700,2456090600,30350,30400,30400,30350,47
|
|
20230816,104600,2454662500,30350,30350,30400,30350,28
|
|
20230816,104500,2453811550,30400,30400,30400,30350,30
|
|
20230816,104400,2452899700,30400,30400,30400,30350,428
|
|
20230816,104300,2439888600,30350,30300,30400,30300,89
|
|
20230816,104200,2437186700,30300,30300,30350,30250,1079
|
|
20230816,104100,2404515250,30300,30450,30450,30250,1618
|
|
20230816,104000,2355463350,30450,30400,30450,30350,720
|
|
20230816,103900,2333570450,30400,30400,30400,30350,39
|
|
20230816,103800,2332385000,30350,30400,30400,30350,45
|
|
20230816,103700,2331017150,30400,30400,30400,30350,115
|
|
20230816,103600,2327524850,30350,30400,30400,30350,172
|
|
20230816,103500,2322299900,30400,30400,30400,30300,257
|
|
20230816,103400,2314498950,30400,30500,30500,30300,3580
|
|
20230816,103300,2205780250,30500,30500,30500,30450,33
|
|
20230816,103200,2204773900,30500,30500,30500,30450,75
|
|
20230816,103100,2202488750,30500,30450,30500,30450,57
|
|
20230816,103000,2200750500,30500,30500,30500,30450,45
|
|
20230816,102900,2199378600,30450,30500,30500,30450,81
|
|
20230816,102800,2196909700,30500,30500,30500,30450,73
|
|
20230816,102700,2194684250,30500,30500,30500,30450,42
|
|
20230816,102600,2193403400,30500,30450,30500,30450,89
|
|
20230816,102500,2190690450,30500,30500,30500,30450,49
|
|
20230816,102400,2189196300,30500,30500,30500,30450,65
|
|
20230816,102300,2187214200,30450,30500,30500,30450,77
|
|
20230816,102200,2184867900,30450,30550,30550,30450,305
|
|
20230816,102100,2175568550,30550,30500,30550,30500,51
|
|
20230816,102000,2174010650,30550,30550,30550,30500,58
|
|
20230816,101900,2172238850,30550,30550,30550,30500,62
|
|
20230816,101800,2170345500,30550,30550,30550,30500,44
|
|
20230816,101700,2169001550,30550,30500,30550,30450,404
|
|
20230816,101600,2156681500,30400,30400,30500,30350,2852
|
|
20230816,101500,2069985050,30500,30500,30500,30450,529
|
|
20230816,101400,2053864400,30500,30500,30500,30450,72
|
|
20230816,101300,2051668500,30500,30500,30500,30450,276
|
|
20230816,101200,2043254900,30500,30550,30550,30500,100
|
|
20230816,101100,2040203300,30550,30550,30550,30500,108
|
|
20230816,101000,2036907850,30550,30550,30550,30500,264
|
|
20230816,100900,2028851400,30550,30500,30550,30500,164
|
|
20230816,100800,2023841400,30500,30600,30600,30500,301
|
|
20230816,100700,2014638450,30600,30550,30600,30500,86
|
|
20230816,100600,2012010250,30550,30550,30550,30500,441
|
|
20230816,100500,1998537800,30550,30500,30550,30500,233
|
|
20230816,100400,1991427900,30500,30500,30550,30500,72
|
|
20230816,100300,1989230800,30550,30550,30600,30500,187
|
|
20230816,100200,1983517750,30600,30600,30600,30550,81
|
|
20230816,100100,1981039250,30600,30350,30600,30350,1827
|
|
20230816,100000,1925304300,30450,30400,30450,30350,307
|
|
20230816,095900,1915968050,30400,30350,30400,30350,470
|
|
20230816,095800,1901688550,30400,30400,30400,30300,37
|
|
20230816,095700,1900564800,30400,30300,30400,30300,647
|
|
20230816,095600,1880930900,30300,30400,30400,30300,96
|
|
20230816,095500,1878015000,30400,30350,30400,30300,407
|
|
20230816,095400,1865670450,30350,30300,30350,30250,527
|
|
20230816,095300,1849713450,30300,30250,30300,30250,111
|
|
20230816,095200,1846353050,30300,30300,30300,30250,34
|
|
20230816,095100,1845323100,30300,30250,30300,30250,136
|
|
20230816,095000,1841203850,30300,30200,30300,30200,934
|
|
20230816,094900,1812975300,30200,30250,30250,30150,2369
|
|
20230816,094800,1741462850,30250,30300,30300,30250,554
|
|
20230816,094700,1724703650,30300,30300,30300,30250,252
|
|
20230816,094600,1717076300,30250,30300,30300,30250,193
|
|
20230816,094500,1711235450,30300,30250,30300,30250,114
|
|
20230816,094400,1707781500,30300,30300,30300,30250,153
|
|
20230816,094300,1703147150,30300,30300,30300,30250,49
|
|
20230816,094200,1701663550,30300,30250,30300,30250,1136
|
|
20230816,094100,1667291400,30250,30200,30250,30200,149
|
|
20230816,094000,1662789600,30200,30250,30250,30200,283
|
|
20230816,093900,1654238600,30250,30300,30300,30200,1544
|
|
20230816,093800,1607587500,30250,30250,30300,30250,67
|
|
20230816,093700,1605559250,30300,30300,30300,30250,51
|
|
20230816,093600,1604014050,30300,30300,30300,30300,101
|
|
20230816,093500,1600953750,30300,30300,30300,30250,164
|
|
20230816,093400,1595990650,30350,30300,30350,30300,458
|
|
20230816,093300,1582108850,30300,30300,30350,30300,392
|
|
20230816,093200,1570221700,30350,30350,30450,30300,44
|
|
20230816,093100,1568885300,30450,30100,30450,30100,4136
|
|
20230816,093000,1443778250,30100,30100,30150,30000,3332
|
|
20230816,092900,1343546800,30150,30150,30150,30100,119
|
|
20230816,092800,1339959800,30150,30150,30150,30100,102
|
|
20230816,092700,1336885700,30150,30150,30150,30100,53
|
|
20230816,092600,1335287850,30150,30050,30150,30050,783
|
|
20230816,092500,1311712550,30050,30100,30100,30050,223
|
|
20230816,092400,1305006550,30050,30050,30100,30050,483
|
|
20230816,092300,1290468650,30100,30100,30100,30000,6133
|
|
20230816,092200,1106380000,30100,30050,30100,30000,1309
|
|
20230816,092100,1067084950,30000,30100,30150,30000,2089
|
|
20230816,092000,1004319250,30100,30100,30100,30000,3921
|
|
20230816,091900,886501550,30100,30200,30200,30050,3874
|
|
20230816,091800,769821700,30200,30200,30200,30150,1565
|
|
20230816,091700,722622300,30200,30150,30200,30150,628
|
|
20230816,091600,703660500,30200,30200,30200,30200,883
|
|
20230816,091500,676993900,30200,30150,30200,30150,403
|
|
20230816,091400,664827300,30200,30200,30200,30150,356
|
|
20230816,091300,654083700,30200,30200,30200,30150,141
|
|
20230816,091200,649825550,30200,30200,30200,30150,313
|
|
20230816,091100,640376850,30200,30200,30200,30150,250
|
|
20230816,091000,632826950,30200,30250,30250,30150,2507
|
|
20230816,090900,557124850,30250,30250,30250,30200,617
|
|
20230816,090800,538481900,30250,30400,30400,30200,296
|
|
20230816,090700,529524450,30400,30250,30400,30150,2552
|
|
20230816,090600,452305150,30250,30250,30250,30150,2038
|
|
20230816,090500,390761400,30250,30300,30400,30200,4879
|
|
20230816,090400,243051750,30350,30400,30400,30200,769
|
|
20230816,090300,219745100,30400,30300,30400,30200,600
|
|
20230816,090200,201553750,30300,30250,30350,30250,909
|
|
20230816,090100,174040700,30250,30350,30400,30100,3351
|
|
20230816,090000,72604200,30400,30600,30600,30350,2380
|