713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,205000,4747586200,30050,30050,30050,30050,7854
|
|
20230817,204900,4747586200,30050,30050,30050,30050,0
|
|
20230817,204800,4747586200,30050,30050,30050,30050,0
|
|
20230817,204700,4747586200,30050,30050,30050,30050,0
|
|
20230817,204600,4747586200,30050,30050,30050,30050,0
|
|
20230817,204500,4747586200,30050,30050,30050,30050,0
|
|
20230817,204400,4747586200,30050,30050,30050,30050,0
|
|
20230817,204300,4747586200,30050,30050,30050,30050,0
|
|
20230817,204200,4747586200,30050,30050,30050,30050,0
|
|
20230817,204100,4747586200,30050,30050,30050,30050,0
|
|
20230817,204000,4747586200,30050,30050,30050,30050,0
|
|
20230817,203900,4747586200,30050,30050,30050,30050,0
|
|
20230817,203800,4747586200,30050,30050,30050,30050,0
|
|
20230817,203700,4747586200,30050,30050,30050,30050,0
|
|
20230817,203600,4747586200,30050,30050,30050,30050,0
|
|
20230817,203500,4747586200,30050,30050,30050,30050,0
|
|
20230817,203400,4747586200,30050,30050,30050,30050,0
|
|
20230817,203300,4747586200,30050,30050,30050,30050,0
|
|
20230817,203200,4747586200,30050,30050,30050,30050,0
|
|
20230817,203100,4747586200,30050,30050,30050,30050,0
|
|
20230817,203000,4747586200,30050,30050,30050,30050,0
|
|
20230817,202900,4747586200,30050,30050,30050,30050,0
|
|
20230817,202800,4747586200,30050,30050,30050,30050,0
|
|
20230817,202700,4747586200,30050,30050,30050,30050,0
|
|
20230817,202600,4747586200,30050,30050,30050,30050,0
|
|
20230817,202500,4747586200,30050,30050,30050,30050,0
|
|
20230817,202400,4747586200,30050,30050,30050,30050,0
|
|
20230817,202300,4747586200,30050,30050,30050,30050,0
|
|
20230817,202200,4747586200,30050,30050,30050,30050,0
|
|
20230817,202100,4747586200,30050,30050,30050,30050,0
|
|
20230817,202000,4747586200,30050,30050,30050,30050,7854
|
|
20230817,201900,4747586200,30050,30050,30050,30050,0
|
|
20230817,201800,4747586200,30050,30050,30050,30050,0
|
|
20230817,201700,4747586200,30050,30050,30050,30050,0
|
|
20230817,201600,4747586200,30050,30050,30050,30050,0
|
|
20230817,201500,4747586200,30050,30050,30050,30050,0
|
|
20230817,201400,4747586200,30050,30050,30050,30050,0
|
|
20230817,201300,4747586200,30050,30050,30050,30050,0
|
|
20230817,201200,4747586200,30050,30050,30050,30050,0
|
|
20230817,201100,4747586200,30050,30050,30050,30050,0
|
|
20230817,201000,4747586200,30050,30050,30050,30050,0
|
|
20230817,200900,4747586200,30050,30050,30050,30050,0
|
|
20230817,200800,4747586200,30050,30050,30050,30050,0
|
|
20230817,200700,4747586200,30050,30050,30050,30050,0
|
|
20230817,200600,4747586200,30050,30050,30050,30050,0
|
|
20230817,200500,4747586200,30050,30050,30050,30050,0
|
|
20230817,200400,4747586200,30050,30050,30050,30050,0
|
|
20230817,200300,4747586200,30050,30050,30050,30050,0
|
|
20230817,200200,4747586200,30050,30050,30050,30050,0
|
|
20230817,200100,4747586200,30050,30050,30050,30050,0
|
|
20230817,200000,4747586200,30050,30050,30050,30050,0
|
|
20230817,195900,4747586200,30050,30050,30050,30050,0
|
|
20230817,195800,4747586200,30050,30050,30050,30050,0
|
|
20230817,195700,4747586200,30050,30050,30050,30050,0
|
|
20230817,195600,4747586200,30050,30050,30050,30050,0
|
|
20230817,195500,4747586200,30050,30050,30050,30050,0
|
|
20230817,195400,4747586200,30050,30050,30050,30050,0
|
|
20230817,195300,4747586200,30050,30050,30050,30050,0
|
|
20230817,195200,4747586200,30050,30050,30050,30050,0
|
|
20230817,195100,4747586200,30050,30050,30050,30050,0
|
|
20230817,195000,4747586200,30050,30050,30050,30050,7854
|
|
20230817,194900,4747586200,30050,30050,30050,30050,0
|
|
20230817,194800,4747586200,30050,30050,30050,30050,0
|
|
20230817,194700,4747586200,30050,30050,30050,30050,0
|
|
20230817,194600,4747586200,30050,30050,30050,30050,0
|
|
20230817,194500,4747586200,30050,30050,30050,30050,0
|
|
20230817,194400,4747586200,30050,30050,30050,30050,0
|
|
20230817,194300,4747586200,30050,30050,30050,30050,0
|
|
20230817,194200,4747586200,30050,30050,30050,30050,0
|
|
20230817,194100,4747586200,30050,30050,30050,30050,0
|
|
20230817,194000,4747586200,30050,30050,30050,30050,0
|
|
20230817,193900,4747586200,30050,30050,30050,30050,0
|
|
20230817,193800,4747586200,30050,30050,30050,30050,0
|
|
20230817,193700,4747586200,30050,30050,30050,30050,0
|
|
20230817,193600,4747586200,30050,30050,30050,30050,0
|
|
20230817,193500,4747586200,30050,30050,30050,30050,0
|
|
20230817,193400,4747586200,30050,30050,30050,30050,0
|
|
20230817,193300,4747586200,30050,30050,30050,30050,0
|
|
20230817,193200,4747586200,30050,30050,30050,30050,0
|
|
20230817,193100,4747586200,30050,30050,30050,30050,0
|
|
20230817,193000,4747586200,30050,30050,30050,30050,0
|
|
20230817,192900,4747586200,30050,30050,30050,30050,0
|
|
20230817,192800,4747586200,30050,30050,30050,30050,0
|
|
20230817,192700,4747586200,30050,30050,30050,30050,0
|
|
20230817,192600,4747586200,30050,30050,30050,30050,0
|
|
20230817,192500,4747586200,30050,30050,30050,30050,0
|
|
20230817,192400,4747586200,30050,30050,30050,30050,0
|
|
20230817,192300,4747586200,30050,30050,30050,30050,0
|
|
20230817,192200,4747586200,30050,30050,30050,30050,0
|
|
20230817,192100,4747586200,30050,30050,30050,30050,0
|
|
20230817,192000,4747586200,30050,30050,30050,30050,7854
|
|
20230817,191900,4747586200,30050,30050,30050,30050,0
|
|
20230817,191800,4747586200,30050,30050,30050,30050,0
|
|
20230817,191700,4747586200,30050,30050,30050,30050,0
|
|
20230817,191600,4747586200,30050,30050,30050,30050,0
|
|
20230817,191500,4747586200,30050,30050,30050,30050,0
|
|
20230817,191400,4747586200,30050,30050,30050,30050,0
|
|
20230817,191300,4747586200,30050,30050,30050,30050,0
|
|
20230817,191200,4747586200,30050,30050,30050,30050,0
|
|
20230817,191100,4747586200,30050,30050,30050,30050,0
|
|
20230817,191000,4747586200,30050,30050,30050,30050,0
|
|
20230817,190900,4747586200,30050,30050,30050,30050,0
|
|
20230817,190800,4747586200,30050,30050,30050,30050,0
|
|
20230817,190700,4747586200,30050,30050,30050,30050,0
|
|
20230817,190600,4747586200,30050,30050,30050,30050,0
|
|
20230817,190500,4747586200,30050,30050,30050,30050,0
|
|
20230817,190400,4747586200,30050,30050,30050,30050,0
|
|
20230817,190300,4747586200,30050,30050,30050,30050,0
|
|
20230817,190200,4747586200,30050,30050,30050,30050,0
|
|
20230817,190100,4747586200,30050,30050,30050,30050,0
|
|
20230817,190000,4747586200,30050,30050,30050,30050,0
|
|
20230817,185900,4747586200,30050,30050,30050,30050,0
|
|
20230817,185800,4747586200,30050,30050,30050,30050,0
|
|
20230817,185700,4747586200,30050,30050,30050,30050,0
|
|
20230817,185600,4747586200,30050,30050,30050,30050,0
|
|
20230817,185500,4747586200,30050,30050,30050,30050,0
|
|
20230817,185400,4747586200,30050,30050,30050,30050,0
|
|
20230817,185300,4747586200,30050,30050,30050,30050,0
|
|
20230817,185200,4747586200,30050,30050,30050,30050,0
|
|
20230817,185100,4747586200,30050,30050,30050,30050,0
|
|
20230817,185000,4747586200,30050,30050,30050,30050,7854
|
|
20230817,184900,4747586200,30050,30050,30050,30050,0
|
|
20230817,184800,4747586200,30050,30050,30050,30050,0
|
|
20230817,184700,4747586200,30050,30050,30050,30050,0
|
|
20230817,184600,4747586200,30050,30050,30050,30050,0
|
|
20230817,184500,4747586200,30050,30050,30050,30050,0
|
|
20230817,184400,4747586200,30050,30050,30050,30050,0
|
|
20230817,184300,4747586200,30050,30050,30050,30050,0
|
|
20230817,184200,4747586200,30050,30050,30050,30050,0
|
|
20230817,184100,4747586200,30050,30050,30050,30050,0
|
|
20230817,184000,4747586200,30050,30050,30050,30050,0
|
|
20230817,183900,4747586200,30050,30050,30050,30050,0
|
|
20230817,183800,4747586200,30050,30050,30050,30050,0
|
|
20230817,183700,4747586200,30050,30050,30050,30050,0
|
|
20230817,183600,4747586200,30050,30050,30050,30050,0
|
|
20230817,183500,4747586200,30050,30050,30050,30050,0
|
|
20230817,183400,4747586200,30050,30050,30050,30050,0
|
|
20230817,183300,4747586200,30050,30050,30050,30050,0
|
|
20230817,183200,4747586200,30050,30050,30050,30050,0
|
|
20230817,183100,4747586200,30050,30050,30050,30050,0
|
|
20230817,183000,4747586200,30050,30050,30050,30050,0
|
|
20230817,182900,4747586200,30050,30050,30050,30050,0
|
|
20230817,182800,4747586200,30050,30050,30050,30050,0
|
|
20230817,182700,4747586200,30050,30050,30050,30050,0
|
|
20230817,182600,4747586200,30050,30050,30050,30050,0
|
|
20230817,182500,4747586200,30050,30050,30050,30050,0
|
|
20230817,182400,4747586200,30050,30050,30050,30050,0
|
|
20230817,182300,4747586200,30050,30050,30050,30050,0
|
|
20230817,182200,4747586200,30050,30050,30050,30050,0
|
|
20230817,182100,4747586200,30050,30050,30050,30050,0
|
|
20230817,182000,4747586200,30050,30050,30050,30050,7854
|
|
20230817,181900,4747586200,30050,30050,30050,30050,0
|
|
20230817,181800,4747586200,30050,30050,30050,30050,0
|
|
20230817,181700,4747586200,30050,30050,30050,30050,0
|
|
20230817,181600,4747586200,30050,30050,30050,30050,0
|
|
20230817,181500,4747586200,30050,30050,30050,30050,0
|
|
20230817,181400,4747586200,30050,30050,30050,30050,0
|
|
20230817,181300,4747586200,30050,30050,30050,30050,0
|
|
20230817,181200,4747586200,30050,30050,30050,30050,0
|
|
20230817,181100,4747586200,30050,30050,30050,30050,0
|
|
20230817,181000,4747586200,30050,30050,30050,30050,0
|
|
20230817,180900,4747586200,30050,30050,30050,30050,0
|
|
20230817,180800,4747586200,30050,30050,30050,30050,0
|
|
20230817,180700,4747586200,30050,30050,30050,30050,0
|
|
20230817,180600,4747586200,30050,30050,30050,30050,0
|
|
20230817,180500,4747586200,30050,30050,30050,30050,0
|
|
20230817,180400,4747586200,30050,30050,30050,30050,0
|
|
20230817,180300,4747586200,30050,30050,30050,30050,0
|
|
20230817,180200,4747586200,30050,30050,30050,30050,0
|
|
20230817,180100,4747586200,30050,30050,30050,30050,0
|
|
20230817,180000,4747586200,30050,30050,30050,30050,0
|
|
20230817,175900,4747586200,30050,30050,30050,30050,0
|
|
20230817,175800,4747586200,30050,30050,30050,30050,0
|
|
20230817,175700,4747586200,30050,30050,30050,30050,0
|
|
20230817,175600,4747586200,30050,30050,30050,30050,0
|
|
20230817,175500,4747586200,30050,30050,30050,30050,0
|
|
20230817,175400,4747586200,30050,30050,30050,30050,0
|
|
20230817,175300,4747586200,30050,30050,30050,30050,0
|
|
20230817,175200,4747586200,30050,30050,30050,30050,0
|
|
20230817,175100,4747586200,30050,30050,30050,30050,0
|
|
20230817,175000,4747586200,30050,30050,30050,30050,7854
|
|
20230817,174900,4747586200,30050,30050,30050,30050,0
|
|
20230817,174800,4747586200,30050,30050,30050,30050,0
|
|
20230817,174700,4747586200,30050,30050,30050,30050,0
|
|
20230817,174600,4747586200,30050,30050,30050,30050,0
|
|
20230817,174500,4747586200,30050,30050,30050,30050,0
|
|
20230817,174400,4747586200,30050,30050,30050,30050,0
|
|
20230817,174300,4747586200,30050,30050,30050,30050,0
|
|
20230817,174200,4747586200,30050,30050,30050,30050,0
|
|
20230817,174100,4747586200,30050,30050,30050,30050,0
|
|
20230817,174000,4747586200,30050,30050,30050,30050,0
|
|
20230817,173900,4747586200,30050,30050,30050,30050,0
|
|
20230817,173800,4747586200,30050,30050,30050,30050,0
|
|
20230817,173700,4747586200,30050,30050,30050,30050,0
|
|
20230817,173600,4747586200,30050,30050,30050,30050,0
|
|
20230817,173500,4747586200,30050,30050,30050,30050,0
|
|
20230817,173400,4747586200,30050,30050,30050,30050,0
|
|
20230817,173300,4747586200,30050,30050,30050,30050,0
|
|
20230817,173200,4747586200,30050,30050,30050,30050,0
|
|
20230817,173100,4747586200,30050,30050,30050,30050,0
|
|
20230817,173000,4747586200,30050,30050,30050,30050,0
|
|
20230817,172900,4747586200,30050,30050,30050,30050,0
|
|
20230817,172800,4747586200,30050,30050,30050,30050,0
|
|
20230817,172700,4747586200,30050,30050,30050,30050,0
|
|
20230817,172600,4747586200,30050,30050,30050,30050,0
|
|
20230817,172500,4747586200,30050,30050,30050,30050,0
|
|
20230817,172400,4747586200,30050,30050,30050,30050,0
|
|
20230817,172300,4747586200,30050,30050,30050,30050,0
|
|
20230817,172200,4747586200,30050,30050,30050,30050,0
|
|
20230817,172100,4747586200,30050,30050,30050,30050,0
|
|
20230817,172000,4747586200,30050,30050,30050,30050,7854
|
|
20230817,171900,4747586200,30050,30050,30050,30050,0
|
|
20230817,171800,4747586200,30050,30050,30050,30050,0
|
|
20230817,171700,4747586200,30050,30050,30050,30050,0
|
|
20230817,171600,4747586200,30050,30050,30050,30050,0
|
|
20230817,171500,4747586200,30050,30050,30050,30050,0
|
|
20230817,171400,4747586200,30050,30050,30050,30050,0
|
|
20230817,171300,4747586200,30050,30050,30050,30050,0
|
|
20230817,171200,4747586200,30050,30050,30050,30050,0
|
|
20230817,171100,4747586200,30050,30050,30050,30050,0
|
|
20230817,171000,4747586200,30050,30050,30050,30050,0
|
|
20230817,170900,4747586200,30050,30050,30050,30050,0
|
|
20230817,170800,4747586200,30050,30050,30050,30050,0
|
|
20230817,170700,4747586200,30050,30050,30050,30050,0
|
|
20230817,170600,4747586200,30050,30050,30050,30050,0
|
|
20230817,170500,4747586200,30050,30050,30050,30050,0
|
|
20230817,170400,4747586200,30050,30050,30050,30050,0
|
|
20230817,170300,4747586200,30050,30050,30050,30050,0
|
|
20230817,170200,4747586200,30050,30050,30050,30050,0
|
|
20230817,170100,4747586200,30050,30050,30050,30050,0
|
|
20230817,170000,4747586200,30050,30050,30050,30050,0
|
|
20230817,165900,4747586200,30050,30050,30050,30050,0
|
|
20230817,165800,4747586200,30050,30050,30050,30050,0
|
|
20230817,165700,4747586200,30050,30050,30050,30050,0
|
|
20230817,165600,4747586200,30050,30050,30050,30050,0
|
|
20230817,165500,4747586200,30050,30050,30050,30050,0
|
|
20230817,165400,4747586200,30050,30050,30050,30050,0
|
|
20230817,165300,4747586200,30050,30050,30050,30050,0
|
|
20230817,165200,4747586200,30050,30050,30050,30050,0
|
|
20230817,165100,4747586200,30050,30050,30050,30050,0
|
|
20230817,165000,4747586200,30050,30050,30050,30050,7854
|
|
20230817,164900,4747586200,30050,30050,30050,30050,0
|
|
20230817,164800,4747586200,30050,30050,30050,30050,0
|
|
20230817,164700,4747586200,30050,30050,30050,30050,0
|
|
20230817,164600,4747586200,30050,30050,30050,30050,0
|
|
20230817,164500,4747586200,30050,30050,30050,30050,0
|
|
20230817,164400,4747586200,30050,30050,30050,30050,0
|
|
20230817,164300,4747586200,30050,30050,30050,30050,0
|
|
20230817,164200,4747586200,30050,30050,30050,30050,0
|
|
20230817,164100,4747586200,30050,30050,30050,30050,0
|
|
20230817,164000,4747586200,30050,30050,30050,30050,0
|
|
20230817,163900,4747586200,30050,30050,30050,30050,0
|
|
20230817,163800,4747586200,30050,30050,30050,30050,0
|
|
20230817,163700,4747586200,30050,30050,30050,30050,0
|
|
20230817,163600,4747586200,30050,30050,30050,30050,0
|
|
20230817,163500,4747586200,30050,30050,30050,30050,0
|
|
20230817,163400,4747586200,30050,30050,30050,30050,0
|
|
20230817,163300,4747586200,30050,30050,30050,30050,0
|
|
20230817,163200,4747586200,30050,30050,30050,30050,0
|
|
20230817,163100,4747586200,30050,30050,30050,30050,0
|
|
20230817,163000,4747586200,30050,30050,30050,30050,0
|
|
20230817,162900,4747586200,30050,30050,30050,30050,0
|
|
20230817,162800,4747586200,30050,30050,30050,30050,0
|
|
20230817,162700,4747586200,30050,30050,30050,30050,0
|
|
20230817,162600,4747586200,30050,30050,30050,30050,0
|
|
20230817,162500,4747586200,30050,30050,30050,30050,0
|
|
20230817,162400,4747586200,30050,30050,30050,30050,0
|
|
20230817,162300,4747586200,30050,30050,30050,30050,0
|
|
20230817,162200,4747586200,30050,30050,30050,30050,0
|
|
20230817,162100,4747586200,30050,30050,30050,30050,0
|
|
20230817,162000,4747586200,30050,30050,30050,30050,7854
|
|
20230817,161900,4747586200,30050,30050,30050,30050,0
|
|
20230817,161800,4747586200,30050,30050,30050,30050,0
|
|
20230817,161700,4747586200,30050,30050,30050,30050,0
|
|
20230817,161600,4747586200,30050,30050,30050,30050,0
|
|
20230817,161500,4747586200,30050,30050,30050,30050,0
|
|
20230817,161400,4747586200,30050,30050,30050,30050,0
|
|
20230817,161300,4747586200,30050,30050,30050,30050,0
|
|
20230817,161200,4747586200,30050,30050,30050,30050,0
|
|
20230817,161100,4747586200,30050,30050,30050,30050,0
|
|
20230817,161000,4747586200,30050,30050,30050,30050,0
|
|
20230817,160900,4747586200,30050,30050,30050,30050,0
|
|
20230817,160800,4747586200,30050,30050,30050,30050,0
|
|
20230817,160700,4747586200,30050,30050,30050,30050,0
|
|
20230817,160600,4747586200,30050,30050,30050,30050,0
|
|
20230817,160500,4747586200,30050,30050,30050,30050,0
|
|
20230817,160400,4747586200,30050,30050,30050,30050,0
|
|
20230817,160300,4747586200,30050,30050,30050,30050,0
|
|
20230817,160200,4747586200,30050,30050,30050,30050,0
|
|
20230817,160100,4747586200,30050,30050,30050,30050,0
|
|
20230817,160000,4747586200,30050,30050,30050,30050,0
|
|
20230817,155900,4747586200,30050,30050,30050,30050,0
|
|
20230817,155800,4747586200,30050,30050,30050,30050,0
|
|
20230817,155700,4747586200,30050,30050,30050,30050,0
|
|
20230817,155600,4747586200,30050,30050,30050,30050,0
|
|
20230817,155500,4747586200,30050,30050,30050,30050,0
|
|
20230817,155400,4747586200,30050,30050,30050,30050,0
|
|
20230817,155300,4747586200,30050,30050,30050,30050,0
|
|
20230817,155200,4747586200,30050,30050,30050,30050,0
|
|
20230817,155100,4747586200,30050,30050,30050,30050,0
|
|
20230817,155000,4747586200,30050,30050,30050,30050,7854
|
|
20230817,154900,4747586200,30050,30050,30050,30050,0
|
|
20230817,154800,4747586200,30050,30050,30050,30050,0
|
|
20230817,154700,4747586200,30050,30050,30050,30050,0
|
|
20230817,154600,4747586200,30050,30050,30050,30050,0
|
|
20230817,154500,4747586200,30050,30050,30050,30050,0
|
|
20230817,154400,4747586200,30050,30050,30050,30050,0
|
|
20230817,154300,4747586200,30050,30050,30050,30050,0
|
|
20230817,154200,4747586200,30050,30050,30050,30050,0
|
|
20230817,154100,4747586200,30050,30050,30050,30050,0
|
|
20230817,154000,4747586200,30050,30050,30050,30050,0
|
|
20230817,153900,4747586200,30050,30050,30050,30050,0
|
|
20230817,153800,4747586200,30050,30050,30050,30050,0
|
|
20230817,153700,4747586200,30050,30050,30050,30050,0
|
|
20230817,153600,4747586200,30050,30050,30050,30050,0
|
|
20230817,153500,4747586200,30050,30050,30050,30050,0
|
|
20230817,153400,4747586200,30050,30050,30050,30050,0
|
|
20230817,153300,4747586200,30050,30050,30050,30050,0
|
|
20230817,153200,4747586200,30050,30050,30050,30050,0
|
|
20230817,153100,4747586200,30050,30050,30050,30050,0
|
|
20230817,153000,4747586200,30050,30050,30050,30050,7854
|
|
20230817,152900,4511573500,30050,30050,30050,30050,0
|
|
20230817,152800,4511573500,30050,30050,30050,30050,0
|
|
20230817,152700,4511573500,30050,30050,30050,30050,0
|
|
20230817,152600,4511573500,30050,30050,30050,30050,0
|
|
20230817,152500,4511573500,30050,30050,30050,30050,0
|
|
20230817,152400,4511573500,30050,30050,30050,30050,0
|
|
20230817,152300,4511573500,30050,30050,30050,30050,0
|
|
20230817,152200,4511573500,30050,30050,30050,30050,0
|
|
20230817,152100,4511573500,30050,30050,30050,30050,0
|
|
20230817,152000,4511573500,30050,30050,30050,30050,0
|
|
20230817,151900,4511573500,30050,30050,30050,30000,340
|
|
20230817,151800,4501366350,30050,30000,30050,30000,125
|
|
20230817,151700,4497613450,30050,30000,30050,30000,219
|
|
20230817,151600,4491039400,30050,30050,30050,30000,233
|
|
20230817,151500,4484044850,30000,30050,30050,30000,243
|
|
20230817,151400,4476752600,30050,30000,30050,30000,68
|
|
20230817,151300,4474711250,30050,30000,30050,30000,132
|
|
20230817,151200,4470750350,30050,30000,30050,30000,204
|
|
20230817,151100,4464628350,30050,30000,30050,30000,122
|
|
20230817,151000,4460967350,30050,30050,30050,30000,138
|
|
20230817,150900,4456825950,30050,30000,30050,30000,83
|
|
20230817,150800,4454335500,30050,30000,30050,30000,193
|
|
20230817,150700,4448543150,30050,30050,30050,30000,220
|
|
20230817,150600,4441942700,30050,30000,30050,30000,11
|
|
20230817,150500,4441612550,30050,30000,30050,30000,128
|
|
20230817,150400,4437771450,30000,30000,30050,30000,21
|
|
20230817,150300,4437141250,30000,30000,30050,30000,12
|
|
20230817,150200,4436781100,30050,30050,30050,30000,127
|
|
20230817,150100,4432970000,30000,30000,30050,30000,182
|
|
20230817,150000,4427508400,30000,30000,30050,30000,136
|
|
20230817,145900,4423427300,30050,30050,30050,30000,30
|
|
20230817,145800,4422526500,30050,30050,30050,29950,265
|
|
20230817,145700,4414575150,30050,30000,30050,30000,301
|
|
20230817,145600,4405542350,30050,30050,30050,30000,31
|
|
20230817,145500,4404611350,30050,30050,30050,30000,241
|
|
20230817,145400,4397380800,30050,30050,30050,30000,46
|
|
20230817,145300,4395999350,30000,30000,30050,30000,39
|
|
20230817,145200,4394828600,30000,30050,30050,30000,233
|
|
20230817,145100,4387834800,30000,30050,30050,30000,277
|
|
20230817,145000,4379523850,30050,30050,30050,30000,151
|
|
20230817,144900,4374990150,30000,30050,30050,30000,37
|
|
20230817,144800,4373878950,30050,30050,30050,30000,71
|
|
20230817,144700,4371746050,30000,30050,30050,30000,127
|
|
20230817,144600,4367933750,30050,30050,30050,30000,198
|
|
20230817,144500,4361992050,30050,30000,30050,30000,149
|
|
20230817,144400,4357518950,30050,30050,30050,30000,122
|
|
20230817,144300,4353855600,30000,30050,30050,30000,29
|
|
20230817,144200,4352984700,30050,30000,30050,30000,197
|
|
20230817,144100,4347071400,30050,30050,30050,30000,255
|
|
20230817,144000,4339418400,30000,30000,30050,30000,62
|
|
20230817,143900,4337557250,30000,30050,30050,30000,997
|
|
20230817,143800,4307641600,30050,30050,30050,30000,65
|
|
20230817,143700,4305689150,30000,30000,30050,30000,152
|
|
20230817,143600,4301127000,30000,30050,30050,30000,113
|
|
20230817,143500,4297734200,30050,30050,30050,30000,107
|
|
20230817,143400,4294521050,30000,30000,30050,30000,121
|
|
20230817,143300,4290889100,30050,30000,30050,30000,71
|
|
20230817,143200,4288756100,30000,30000,30050,30000,144
|
|
20230817,143100,4284433350,30050,30050,30050,30000,80
|
|
20230817,143000,4282030950,30050,30050,30050,30000,547
|
|
20230817,142900,4265617600,30050,30000,30050,30000,396
|
|
20230817,142800,4253733250,30050,30050,30050,30000,68
|
|
20230817,142700,4251690650,30050,30050,30050,30000,358
|
|
20230817,142600,4240936700,30050,30050,30050,30000,86
|
|
20230817,142500,4238353550,30050,30050,30050,30000,131
|
|
20230817,142400,4234421050,30000,30050,30050,29950,433
|
|
20230817,142300,4221431050,30050,30050,30050,30000,271
|
|
20230817,142200,4213296400,30000,30050,30050,30000,573
|
|
20230817,142100,4196087950,30050,30050,30050,30000,58
|
|
20230817,142000,4194345750,30000,30050,30050,30000,384
|
|
20230817,141900,4182822200,30050,30050,30050,30000,274
|
|
20230817,141800,4174597050,30000,30050,30050,30000,353
|
|
20230817,141700,4164001450,30000,30050,30050,30000,101
|
|
20230817,141600,4160970250,30000,30050,30050,30000,142
|
|
20230817,141500,4156705350,30000,30050,30050,30000,371
|
|
20230817,141400,4145573450,30050,30000,30050,30000,141
|
|
20230817,141300,4141340500,30050,30000,30050,30000,101
|
|
20230817,141200,4138308300,30000,30050,30050,30000,175
|
|
20230817,141100,4133055150,30050,30050,30050,30000,282
|
|
20230817,141000,4124590750,30000,30000,30050,30000,102
|
|
20230817,140900,4121528850,30050,30000,30050,30000,145
|
|
20230817,140800,4117175350,30050,30000,30050,30000,86
|
|
20230817,140700,4114592000,30050,30000,30050,30000,369
|
|
20230817,140600,4103517900,30000,30050,30050,30000,257
|
|
20230817,140500,4095797250,30000,30000,30050,30000,1197
|
|
20230817,140400,4059883950,30000,30050,30050,30000,222
|
|
20230817,140300,4053221200,30000,30000,30050,30000,107
|
|
20230817,140200,4050009450,30050,30000,30050,30000,496
|
|
20230817,140100,4035126350,30000,30050,30050,30000,290
|
|
20230817,140000,4026422900,30000,30050,30050,30000,141
|
|
20230817,135900,4022191050,30050,30050,30050,30000,153
|
|
20230817,135800,4017598000,30050,30000,30050,30000,144
|
|
20230817,135700,4013275700,30000,30050,30050,30000,70
|
|
20230817,135600,4011173300,30050,30050,30050,30000,222
|
|
20230817,135500,4004509600,30050,30050,30050,30000,18
|
|
20230817,135400,4003969100,30050,30000,30050,30000,159
|
|
20230817,135300,3999195800,30050,30050,30050,30000,532
|
|
20230817,135200,3983224550,30000,30050,30050,30000,97
|
|
20230817,135100,3980312750,30000,30000,30050,30000,127
|
|
20230817,135000,3976501550,30000,30050,30050,30000,26
|
|
20230817,134900,3975721050,30000,30050,30050,30000,226
|
|
20230817,134800,3968938350,30050,30050,30050,30000,39
|
|
20230817,134700,3967766600,30000,30000,30050,30000,67
|
|
20230817,134600,3965755600,30050,30050,30050,30000,687
|
|
20230817,134500,3945138050,30000,30050,30050,30000,181
|
|
20230817,134400,3939704700,30050,30050,30050,30000,106
|
|
20230817,134300,3936523800,30050,30000,30050,30000,45
|
|
20230817,134200,3935171900,30050,30050,30050,30000,98
|
|
20230817,134100,3932227300,30000,30050,30050,30000,137
|
|
20230817,134000,3928115000,30050,30000,30050,30000,62
|
|
20230817,133900,3926252350,30050,30000,30050,30000,160
|
|
20230817,133800,3921448950,30050,30050,30050,30000,268
|
|
20230817,133700,3913396100,30000,30000,30050,30000,53
|
|
20230817,133600,3911805200,30050,30050,30050,30000,165
|
|
20230817,133500,3906851750,30050,30050,30050,30000,43
|
|
20230817,133400,3905560200,30000,30000,30050,30000,134
|
|
20230817,133300,3901538550,30050,30000,30050,30000,130
|
|
20230817,133200,3897633400,30000,30100,30100,30000,137
|
|
20230817,133100,3893517900,30100,30100,30100,30050,346
|
|
20230817,133000,3883116400,30100,30050,30100,30050,640
|
|
20230817,132900,3863877850,30050,30050,30100,30050,114
|
|
20230817,132800,3860450300,30100,30100,30100,30050,142
|
|
20230817,132700,3856177500,30100,30100,30100,30050,19
|
|
20230817,132600,3855606150,30100,30100,30100,30050,137
|
|
20230817,132500,3851486250,30050,30100,30100,30050,128
|
|
20230817,132400,3847634250,30050,30100,30100,30050,81
|
|
20230817,132300,3845196700,30100,30100,30100,30050,101
|
|
20230817,132200,3842157750,30100,30100,30100,30050,71
|
|
20230817,132100,3840020850,30100,30100,30100,30050,89
|
|
20230817,132000,3837342100,30100,30100,30100,30050,65
|
|
20230817,131900,3835387150,30100,30050,30100,30050,224
|
|
20230817,131800,3828650750,30100,30100,30100,30050,75
|
|
20230817,131700,3826394450,30050,30100,30100,30050,94
|
|
20230817,131600,3823568250,30100,30100,30100,30050,125
|
|
20230817,131500,3819805800,30050,30100,30100,30050,36
|
|
20230817,131400,3818723100,30100,30050,30100,30050,30
|
|
20230817,131300,3817820650,30050,30100,30100,30050,50
|
|
20230817,131200,3816317700,30100,30050,30150,30000,1058
|
|
20230817,131100,3784525350,30050,30050,30050,30000,43
|
|
20230817,131000,3783234150,30050,30100,30100,30000,161
|
|
20230817,130900,3778395600,30150,30100,30150,30100,795
|
|
20230817,130800,3754465500,30150,30000,30250,30000,2542
|
|
20230817,130700,3677938200,30000,30000,30050,30000,160
|
|
20230817,130600,3673135000,30050,30050,30050,30000,40
|
|
20230817,130500,3671933500,30050,30000,30050,30000,40
|
|
20230817,130400,3670733200,30000,30050,30050,30000,46
|
|
20230817,130300,3669351550,30050,30050,30050,30000,140
|
|
20230817,130200,3665150100,30000,30050,30050,30000,837
|
|
20230817,130100,3640037700,30050,30050,30050,30000,32
|
|
20230817,130000,3639076700,30050,30050,30050,30000,193
|
|
20230817,125900,3633278050,30050,30050,30050,30000,80
|
|
20230817,125800,3630875600,30000,30000,30050,30000,83
|
|
20230817,125700,3628382100,30050,30000,30050,30000,130
|
|
20230817,125600,3624479250,30050,30050,30050,30000,206
|
|
20230817,125500,3618289200,30050,30000,30050,30000,48
|
|
20230817,125400,3616848800,30050,30050,30050,30000,58
|
|
20230817,125300,3615106350,30050,30050,30050,30000,72
|
|
20230817,125200,3612944450,30050,30050,30050,30000,73
|
|
20230817,125100,3610751200,30050,30050,30050,30000,63
|
|
20230817,125000,3608859000,30000,30050,30050,30000,89
|
|
20230817,124900,3606187100,30050,30050,30050,30000,145
|
|
20230817,124800,3601835000,30000,30050,30050,30000,28
|
|
20230817,124700,3600994250,30050,30000,30050,30000,706
|
|
20230817,124600,3579804350,30000,30000,30000,29900,1529
|
|
20230817,124500,3533975700,29950,29950,30000,29950,21
|
|
20230817,124400,3533346400,30000,29950,30000,29950,86
|
|
20230817,124300,3530767400,30000,29950,30000,29950,44
|
|
20230817,124200,3529447950,30000,29950,30000,29950,12
|
|
20230817,124100,3529088450,29950,29950,30000,29950,46
|
|
20230817,124000,3527709350,29950,30000,30000,29950,23
|
|
20230817,123900,3527019500,30000,30000,30000,29950,1261
|
|
20230817,123800,3489243600,29950,30000,30000,29950,221
|
|
20230817,123700,3482613950,30000,30050,30050,30000,372
|
|
20230817,123600,3471452100,30000,30000,30050,30000,95
|
|
20230817,123500,3468599250,30050,30050,30050,30000,73
|
|
20230817,123400,3466407800,30050,30050,30050,30000,31
|
|
20230817,123300,3465476600,30000,30000,30050,30000,1239
|
|
20230817,123200,3428296250,30000,30050,30050,30000,50
|
|
20230817,123100,3426794450,30050,30050,30050,30000,171
|
|
20230817,123000,3421662350,30050,30000,30050,30000,139
|
|
20230817,122900,3417485600,30050,30050,30050,29950,105
|
|
20230817,122800,3414335400,30050,30050,30050,30000,357
|
|
20230817,122700,3403620800,30050,30000,30050,30000,35
|
|
20230817,122600,3402569200,30000,30050,30050,30000,107
|
|
20230817,122500,3399356050,30000,30050,30050,30000,71
|
|
20230817,122400,3397225700,30000,30000,30050,30000,66
|
|
20230817,122300,3395245150,30050,30050,30050,30000,61
|
|
20230817,122200,3393413600,30000,30100,30100,30000,160
|
|
20230817,122100,3388604050,30100,30100,30100,30050,46
|
|
20230817,122000,3387219600,30050,30050,30050,30050,3
|
|
20230817,121900,3387129450,30050,30050,30050,30050,58
|
|
20230817,121800,3385386550,30050,30100,30100,30050,165
|
|
20230817,121700,3380425600,30100,30100,30100,30050,36
|
|
20230817,121600,3379342250,30050,30050,30100,30050,181
|
|
20230817,121500,3373900950,30000,30000,30050,30000,176
|
|
20230817,121400,3368612400,30050,30050,30050,30000,342
|
|
20230817,121300,3358348000,30050,30050,30050,30000,36
|
|
20230817,121200,3357266950,30000,30050,30050,30000,166
|
|
20230817,121100,3352283800,30050,30050,30050,30000,77
|
|
20230817,121000,3349970350,30050,30050,30050,30000,63
|
|
20230817,120900,3348077850,30050,30050,30050,30000,154
|
|
20230817,120800,3343450350,30050,30050,30050,30050,63
|
|
20230817,120700,3341557200,30000,30050,30050,30000,61
|
|
20230817,120600,3339724650,30000,30050,30050,30000,107
|
|
20230817,120500,3336509650,30050,30050,30050,30000,71
|
|
20230817,120400,3334378200,30050,30050,30050,30000,61
|
|
20230817,120300,3332545300,30000,30050,30050,30000,70
|
|
20230817,120200,3330442450,30050,30000,30050,30000,41
|
|
20230817,120100,3329211550,30050,30050,30050,30000,55
|
|
20230817,120000,3327558950,30000,30000,30050,29950,355
|
|
20230817,115900,3316906300,29950,30000,30000,29950,42
|
|
20230817,115800,3315646800,29950,29950,30000,29950,314
|
|
20230817,115700,3306228500,29950,29950,30000,29950,80
|
|
20230817,115600,3303832300,30050,30050,30050,29950,43
|
|
20230817,115500,3302540850,30050,30000,30050,29950,89
|
|
20230817,115400,3299872450,30000,30000,30050,30000,423
|
|
20230817,115300,3287181950,30050,30050,30050,30000,74
|
|
20230817,115200,3284958750,30050,30050,30050,30000,364
|
|
20230817,115100,3274034900,30050,30000,30050,30000,40
|
|
20230817,115000,3272833550,30050,30050,30050,30000,41
|
|
20230817,114900,3271601900,30050,30100,30100,30000,1227
|
|
20230817,114800,3234765500,30050,30100,30100,30050,82
|
|
20230817,114700,3232298100,30100,30050,30100,30050,38
|
|
20230817,114600,3231155050,30150,30100,30150,30050,216
|
|
20230817,114500,3224650900,30100,30050,30100,30050,973
|
|
20230817,114400,3195403100,30050,30000,30050,30000,36
|
|
20230817,114300,3194321900,30050,30050,30050,30000,71
|
|
20230817,114200,3192189050,30000,30050,30050,30000,22
|
|
20230817,114100,3191528200,30000,30000,30050,29950,3411
|
|
20230817,114000,3089136550,30000,30000,30000,29950,125
|
|
20230817,113900,3085386700,30000,30000,30000,29950,60
|
|
20230817,113800,3083586900,29950,30000,30000,29950,129
|
|
20230817,113700,3079717850,30000,29950,30000,29950,251
|
|
20230817,113600,3072188600,29950,30000,30000,29950,92
|
|
20230817,113500,3069430400,29950,29950,30000,29950,137
|
|
20230817,113400,3065323400,29950,29950,30000,29950,179
|
|
20230817,113300,3059956400,29950,30000,30000,29950,25
|
|
20230817,113200,3059206750,30000,30000,30000,29950,69
|
|
20230817,113100,3057136900,30000,30000,30000,29950,83
|
|
20230817,113000,3054650350,30000,30000,30000,29950,67
|
|
20230817,112900,3052640550,30000,30000,30000,29950,112
|
|
20230817,112800,3049282300,29950,30000,30000,29950,134
|
|
20230817,112700,3045268900,29950,29950,30000,29950,84
|
|
20230817,112600,3042749450,29950,30000,30000,29950,526
|
|
20230817,112500,3026993450,29950,30000,30000,29950,78
|
|
20230817,112400,3024654450,30000,29950,30000,29950,79
|
|
20230817,112300,3022287100,30000,30000,30000,29950,108
|
|
20230817,112200,3019047900,30000,30000,30000,29950,174
|
|
20230817,112100,3013833200,30000,30000,30000,29950,66
|
|
20230817,112000,3011855200,30000,29950,30000,29950,159
|
|
20230817,111900,3007087950,30000,29950,30000,29950,93
|
|
20230817,111800,3004301100,29950,30000,30000,29950,122
|
|
20230817,111700,3000643450,30000,30000,30000,30000,25
|
|
20230817,111600,2999893450,30000,30000,30000,29950,44
|
|
20230817,111500,2998573500,30000,30000,30000,29950,138
|
|
20230817,111400,2994435200,30000,30000,30000,29950,63
|
|
20230817,111300,2992546900,30000,30000,30000,29950,109
|
|
20230817,111200,2989277350,30000,29950,30000,29950,179
|
|
20230817,111100,2983913200,30000,30000,30000,29950,76
|
|
20230817,111000,2981633700,30000,29950,30000,29950,551
|
|
20230817,110900,2965127050,29950,29900,29950,29900,11
|
|
20230817,110800,2964798100,29900,29950,30000,29900,1126
|
|
20230817,110700,2931066450,29950,29950,29950,29900,225
|
|
20230817,110600,2924335300,29950,29950,29950,29900,151
|
|
20230817,110500,2919813900,30000,30000,30000,29950,133
|
|
20230817,110400,2915826700,29950,29950,30000,29950,41
|
|
20230817,110300,2914598450,29950,29950,30000,29950,130
|
|
20230817,110200,2910704450,30000,29950,30000,29950,172
|
|
20230817,110100,2905549100,30000,30000,30000,29950,81
|
|
20230817,110000,2903121350,30000,30000,30000,29950,304
|
|
20230817,105900,2894012050,30000,30000,30000,29950,93
|
|
20230817,105800,2891224650,30000,30000,30000,29950,117
|
|
20230817,105700,2887715150,30000,30000,30000,30000,55
|
|
20230817,105600,2886065150,30000,30000,30000,29950,59
|
|
20230817,105500,2884296200,30000,29950,30000,29950,39
|
|
20230817,105400,2883126250,30000,29950,30000,29950,842
|
|
20230817,105300,2857900500,29950,29950,29950,29900,213
|
|
20230817,105200,2851521600,29950,29950,29950,29950,77
|
|
20230817,105100,2849215450,29950,29950,29950,29900,91
|
|
20230817,105000,2846490550,29950,29900,29950,29900,1631
|
|
20230817,104900,2797710550,29900,29900,29900,29900,73
|
|
20230817,104800,2795527850,29900,29900,29900,29850,64
|
|
20230817,104700,2793614900,29900,29900,29900,29850,83
|
|
20230817,104600,2791133450,29850,29950,29950,29850,205
|
|
20230817,104500,2785002150,29950,29900,29950,29850,134
|
|
20230817,104400,2780993250,29900,29900,29900,29900,1150
|
|
20230817,104300,2746608250,29900,29900,29900,29850,71
|
|
20230817,104200,2744485800,29900,29900,29900,29900,48
|
|
20230817,104100,2743050600,29900,29900,29900,29850,215
|
|
20230817,104000,2736629350,29800,29850,29900,29800,402
|
|
20230817,103900,2724624350,29850,29750,29850,29750,1399
|
|
20230817,103800,2682925250,29800,29800,29800,29800,46
|
|
20230817,103700,2681554450,29800,29800,29800,29750,89
|
|
20230817,103600,2678903200,29800,29800,29800,29750,90
|
|
20230817,103500,2676222250,29800,29800,29800,29750,60
|
|
20230817,103400,2674434500,29800,29750,29800,29750,61
|
|
20230817,103300,2672617250,29800,29800,29800,29800,43
|
|
20230817,103200,2671335850,29800,29800,29800,29800,64
|
|
20230817,103100,2669428650,29800,29800,29800,29700,367
|
|
20230817,103000,2658498200,29700,29800,29800,29700,919
|
|
20230817,102900,2631149300,29800,29800,29800,29750,127
|
|
20230817,102800,2627367300,29800,29750,29800,29750,882
|
|
20230817,102700,2601119100,29800,29800,29800,29750,719
|
|
20230817,102600,2579725900,29750,29800,29800,29750,112
|
|
20230817,102500,2576391100,29800,29800,29800,29750,184
|
|
20230817,102400,2570910550,29800,29800,29800,29700,45
|
|
20230817,102300,2569570550,29800,29800,29800,29700,378
|
|
20230817,102200,2558329450,29800,29800,29800,29750,216
|
|
20230817,102100,2551900000,29800,29800,29800,29750,230
|
|
20230817,102000,2545055350,29800,29800,29850,29800,872
|
|
20230817,101900,2519066650,29800,29750,29800,29750,427
|
|
20230817,101800,2506362150,29750,29800,29800,29750,40
|
|
20230817,101700,2505171500,29800,29800,29800,29800,73
|
|
20230817,101600,2502996100,29800,29800,29800,29750,150
|
|
20230817,101500,2498529850,29800,29800,29800,29700,2116
|
|
20230817,101400,2435597350,29750,29800,29800,29750,102
|
|
20230817,101300,2432559000,29800,29800,29800,29800,106
|
|
20230817,101200,2429400200,29800,29800,29850,29800,424
|
|
20230817,101100,2416764950,29800,29850,29850,29800,100
|
|
20230817,101000,2413783150,29850,29850,29900,29750,2177
|
|
20230817,100900,2348847900,29850,29850,29850,29850,87
|
|
20230817,100800,2346250950,29800,29900,29900,29800,247
|
|
20230817,100700,2338877300,29900,29900,29900,29900,111
|
|
20230817,100600,2335558400,29900,29900,29900,29900,47
|
|
20230817,100500,2334153100,29900,29900,29900,29800,184
|
|
20230817,100400,2328655950,29900,29850,29900,29850,1230
|
|
20230817,100300,2291929700,29850,29800,29850,29800,787
|
|
20230817,100200,2268471750,29800,29750,29800,29750,141
|
|
20230817,100100,2264274750,29800,29800,29800,29750,422
|
|
20230817,100000,2251719100,29800,29850,29850,29800,124
|
|
20230817,095900,2248022200,29850,29750,29850,29750,325
|
|
20230817,095800,2238344550,29850,29750,29850,29750,274
|
|
20230817,095700,2230177850,29800,29850,29850,29750,1744
|
|
20230817,095600,2178273350,29850,29750,29850,29750,396
|
|
20230817,095500,2166480500,29700,29800,29850,29700,1832
|
|
20230817,095400,2112052250,29750,29800,29800,29750,2781
|
|
20230817,095300,2029208350,29750,29800,29800,29750,1330
|
|
20230817,095200,1989580800,29750,29750,29950,29750,996
|
|
20230817,095100,1959936750,29750,29850,29850,29700,2569
|
|
20230817,095000,1883481650,29950,29800,30000,29800,4267
|
|
20230817,094900,1756074650,29800,29800,29800,29800,74
|
|
20230817,094800,1753869450,29800,29800,29800,29750,160
|
|
20230817,094700,1749105450,29800,29800,29800,29750,141
|
|
20230817,094600,1744908650,29800,29750,29800,29750,463
|
|
20230817,094500,1731129750,29800,29850,29850,29700,4772
|
|
20230817,094400,1588975450,29850,29850,29850,29800,237
|
|
20230817,094300,1581901250,29800,29850,29900,29800,678
|
|
20230817,094200,1561659250,29900,29900,29900,29850,844
|
|
20230817,094100,1536428700,29900,29900,29900,29800,1456
|
|
20230817,094000,1492962150,29900,29900,29900,29850,42
|
|
20230817,093900,1491706650,29900,29850,29900,29850,154
|
|
20230817,093800,1487107650,29900,29900,29900,29850,404
|
|
20230817,093700,1475043650,29900,29900,29900,29850,66
|
|
20230817,093600,1473070550,29900,29850,29900,29850,478
|
|
20230817,093500,1458783400,29850,29850,29900,29850,702
|
|
20230817,093400,1437825450,29800,29850,29850,29800,394
|
|
20230817,093300,1426064850,29850,29850,29850,29800,303
|
|
20230817,093200,1417026300,29800,29850,29850,29800,329
|
|
20230817,093100,1407209950,29850,29850,29900,29850,474
|
|
20230817,093000,1393055750,29850,29900,29900,29850,289
|
|
20230817,092900,1384421750,29900,29850,29900,29850,328
|
|
20230817,092800,1374629300,29850,29900,29900,29850,518
|
|
20230817,092700,1359163200,29900,29900,29900,29850,356
|
|
20230817,092600,1348532600,29850,29900,29900,29850,186
|
|
20230817,092500,1342978700,29900,30000,30000,29800,4267
|
|
20230817,092400,1215519850,30000,30000,30000,29900,485
|
|
20230817,092300,1200984200,30000,30000,30000,29900,113
|
|
20230817,092200,1197599200,30000,29900,30000,29800,2614
|
|
20230817,092100,1119526500,29900,29950,29950,29850,1008
|
|
20230817,092000,1089381600,29950,29950,30000,29900,607
|
|
20230817,091900,1071201750,29950,30000,30000,29900,1553
|
|
20230817,091800,1024721050,29950,30000,30000,29950,259
|
|
20230817,091700,1016952250,30000,30000,30000,29900,486
|
|
20230817,091600,1002379450,30000,29950,30000,29900,1804
|
|
20230817,091500,948321350,30000,30000,30000,29950,393
|
|
20230817,091400,936549300,30000,29950,30050,29950,226
|
|
20230817,091300,929770050,29950,30050,30050,29950,411
|
|
20230817,091200,917439000,30000,30000,30050,30000,606
|
|
20230817,091100,899244600,30000,30000,30100,29900,5122
|
|
20230817,091000,745618650,29950,29950,30050,29900,2626
|
|
20230817,090900,666914100,29900,29900,30100,29800,2454
|
|
20230817,090800,593505550,29900,29850,29900,29800,4212
|
|
20230817,090700,467687250,29900,30000,30050,29850,6311
|
|
20230817,090600,278764100,30050,30150,30150,30050,3501
|
|
20230817,090500,173472300,30100,30200,30200,30100,908
|
|
20230817,090400,146099700,30200,30200,30200,30150,326
|
|
20230817,090300,136262850,30150,30150,30200,30100,1108
|
|
20230817,090200,102840000,30200,30250,30300,30150,269
|
|
20230817,090100,94706800,30250,30250,30250,30050,1044
|
|
20230817,090000,63172750,30250,30050,30300,30050,2102
|