711 lines
38 KiB
CSV
711 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,204800,5867186500,30000,30000,30000,30000,7467
|
|
20230818,204700,5867186500,30000,30000,30000,30000,0
|
|
20230818,204600,5867186500,30000,30000,30000,30000,0
|
|
20230818,204500,5867186500,30000,30000,30000,30000,0
|
|
20230818,204400,5867186500,30000,30000,30000,30000,0
|
|
20230818,204300,5867186500,30000,30000,30000,30000,0
|
|
20230818,204200,5867186500,30000,30000,30000,30000,0
|
|
20230818,204100,5867186500,30000,30000,30000,30000,0
|
|
20230818,204000,5867186500,30000,30000,30000,30000,0
|
|
20230818,203900,5867186500,30000,30000,30000,30000,0
|
|
20230818,203800,5867186500,30000,30000,30000,30000,0
|
|
20230818,203700,5867186500,30000,30000,30000,30000,0
|
|
20230818,203600,5867186500,30000,30000,30000,30000,0
|
|
20230818,203500,5867186500,30000,30000,30000,30000,0
|
|
20230818,203400,5867186500,30000,30000,30000,30000,0
|
|
20230818,203300,5867186500,30000,30000,30000,30000,0
|
|
20230818,203200,5867186500,30000,30000,30000,30000,0
|
|
20230818,203100,5867186500,30000,30000,30000,30000,0
|
|
20230818,203000,5867186500,30000,30000,30000,30000,0
|
|
20230818,202900,5867186500,30000,30000,30000,30000,0
|
|
20230818,202800,5867186500,30000,30000,30000,30000,0
|
|
20230818,202700,5867186500,30000,30000,30000,30000,0
|
|
20230818,202600,5867186500,30000,30000,30000,30000,0
|
|
20230818,202500,5867186500,30000,30000,30000,30000,0
|
|
20230818,202400,5867186500,30000,30000,30000,30000,0
|
|
20230818,202300,5867186500,30000,30000,30000,30000,0
|
|
20230818,202200,5867186500,30000,30000,30000,30000,0
|
|
20230818,202100,5867186500,30000,30000,30000,30000,0
|
|
20230818,202000,5867186500,30000,30000,30000,30000,0
|
|
20230818,201900,5867186500,30000,30000,30000,30000,0
|
|
20230818,201800,5867186500,30000,30000,30000,30000,7467
|
|
20230818,201700,5867186500,30000,30000,30000,30000,0
|
|
20230818,201600,5867186500,30000,30000,30000,30000,0
|
|
20230818,201500,5867186500,30000,30000,30000,30000,0
|
|
20230818,201400,5867186500,30000,30000,30000,30000,0
|
|
20230818,201300,5867186500,30000,30000,30000,30000,0
|
|
20230818,201200,5867186500,30000,30000,30000,30000,0
|
|
20230818,201100,5867186500,30000,30000,30000,30000,0
|
|
20230818,201000,5867186500,30000,30000,30000,30000,0
|
|
20230818,200900,5867186500,30000,30000,30000,30000,0
|
|
20230818,200800,5867186500,30000,30000,30000,30000,0
|
|
20230818,200700,5867186500,30000,30000,30000,30000,0
|
|
20230818,200600,5867186500,30000,30000,30000,30000,0
|
|
20230818,200500,5867186500,30000,30000,30000,30000,0
|
|
20230818,200400,5867186500,30000,30000,30000,30000,0
|
|
20230818,200300,5867186500,30000,30000,30000,30000,0
|
|
20230818,200200,5867186500,30000,30000,30000,30000,0
|
|
20230818,200100,5867186500,30000,30000,30000,30000,0
|
|
20230818,200000,5867186500,30000,30000,30000,30000,0
|
|
20230818,195900,5867186500,30000,30000,30000,30000,0
|
|
20230818,195800,5867186500,30000,30000,30000,30000,0
|
|
20230818,195700,5867186500,30000,30000,30000,30000,0
|
|
20230818,195600,5867186500,30000,30000,30000,30000,0
|
|
20230818,195500,5867186500,30000,30000,30000,30000,0
|
|
20230818,195400,5867186500,30000,30000,30000,30000,0
|
|
20230818,195300,5867186500,30000,30000,30000,30000,0
|
|
20230818,195200,5867186500,30000,30000,30000,30000,0
|
|
20230818,195100,5867186500,30000,30000,30000,30000,0
|
|
20230818,195000,5867186500,30000,30000,30000,30000,0
|
|
20230818,194900,5867186500,30000,30000,30000,30000,0
|
|
20230818,194800,5867186500,30000,30000,30000,30000,7467
|
|
20230818,194700,5867186500,30000,30000,30000,30000,0
|
|
20230818,194600,5867186500,30000,30000,30000,30000,0
|
|
20230818,194500,5867186500,30000,30000,30000,30000,0
|
|
20230818,194400,5867186500,30000,30000,30000,30000,0
|
|
20230818,194300,5867186500,30000,30000,30000,30000,0
|
|
20230818,194200,5867186500,30000,30000,30000,30000,0
|
|
20230818,194100,5867186500,30000,30000,30000,30000,0
|
|
20230818,194000,5867186500,30000,30000,30000,30000,0
|
|
20230818,193900,5867186500,30000,30000,30000,30000,0
|
|
20230818,193800,5867186500,30000,30000,30000,30000,0
|
|
20230818,193700,5867186500,30000,30000,30000,30000,0
|
|
20230818,193600,5867186500,30000,30000,30000,30000,0
|
|
20230818,193500,5867186500,30000,30000,30000,30000,0
|
|
20230818,193400,5867186500,30000,30000,30000,30000,0
|
|
20230818,193300,5867186500,30000,30000,30000,30000,0
|
|
20230818,193200,5867186500,30000,30000,30000,30000,0
|
|
20230818,193100,5867186500,30000,30000,30000,30000,0
|
|
20230818,193000,5867186500,30000,30000,30000,30000,0
|
|
20230818,192900,5867186500,30000,30000,30000,30000,0
|
|
20230818,192800,5867186500,30000,30000,30000,30000,0
|
|
20230818,192700,5867186500,30000,30000,30000,30000,0
|
|
20230818,192600,5867186500,30000,30000,30000,30000,0
|
|
20230818,192500,5867186500,30000,30000,30000,30000,0
|
|
20230818,192400,5867186500,30000,30000,30000,30000,0
|
|
20230818,192300,5867186500,30000,30000,30000,30000,0
|
|
20230818,192200,5867186500,30000,30000,30000,30000,0
|
|
20230818,192100,5867186500,30000,30000,30000,30000,0
|
|
20230818,192000,5867186500,30000,30000,30000,30000,0
|
|
20230818,191900,5867186500,30000,30000,30000,30000,0
|
|
20230818,191800,5867186500,30000,30000,30000,30000,7467
|
|
20230818,191700,5867186500,30000,30000,30000,30000,0
|
|
20230818,191600,5867186500,30000,30000,30000,30000,0
|
|
20230818,191500,5867186500,30000,30000,30000,30000,0
|
|
20230818,191400,5867186500,30000,30000,30000,30000,0
|
|
20230818,191300,5867186500,30000,30000,30000,30000,0
|
|
20230818,191200,5867186500,30000,30000,30000,30000,0
|
|
20230818,191100,5867186500,30000,30000,30000,30000,0
|
|
20230818,191000,5867186500,30000,30000,30000,30000,0
|
|
20230818,190900,5867186500,30000,30000,30000,30000,0
|
|
20230818,190800,5867186500,30000,30000,30000,30000,0
|
|
20230818,190700,5867186500,30000,30000,30000,30000,0
|
|
20230818,190600,5867186500,30000,30000,30000,30000,0
|
|
20230818,190500,5867186500,30000,30000,30000,30000,0
|
|
20230818,190400,5867186500,30000,30000,30000,30000,0
|
|
20230818,190300,5867186500,30000,30000,30000,30000,0
|
|
20230818,190200,5867186500,30000,30000,30000,30000,0
|
|
20230818,190100,5867186500,30000,30000,30000,30000,0
|
|
20230818,190000,5867186500,30000,30000,30000,30000,0
|
|
20230818,185900,5867186500,30000,30000,30000,30000,0
|
|
20230818,185800,5867186500,30000,30000,30000,30000,0
|
|
20230818,185700,5867186500,30000,30000,30000,30000,0
|
|
20230818,185600,5867186500,30000,30000,30000,30000,0
|
|
20230818,185500,5867186500,30000,30000,30000,30000,0
|
|
20230818,185400,5867186500,30000,30000,30000,30000,0
|
|
20230818,185300,5867186500,30000,30000,30000,30000,0
|
|
20230818,185200,5867186500,30000,30000,30000,30000,0
|
|
20230818,185100,5867186500,30000,30000,30000,30000,0
|
|
20230818,185000,5867186500,30000,30000,30000,30000,0
|
|
20230818,184900,5867186500,30000,30000,30000,30000,0
|
|
20230818,184800,5867186500,30000,30000,30000,30000,7467
|
|
20230818,184700,5867186500,30000,30000,30000,30000,0
|
|
20230818,184600,5867186500,30000,30000,30000,30000,0
|
|
20230818,184500,5867186500,30000,30000,30000,30000,0
|
|
20230818,184400,5867186500,30000,30000,30000,30000,0
|
|
20230818,184300,5867186500,30000,30000,30000,30000,0
|
|
20230818,184200,5867186500,30000,30000,30000,30000,0
|
|
20230818,184100,5867186500,30000,30000,30000,30000,0
|
|
20230818,184000,5867186500,30000,30000,30000,30000,0
|
|
20230818,183900,5867186500,30000,30000,30000,30000,0
|
|
20230818,183800,5867186500,30000,30000,30000,30000,0
|
|
20230818,183700,5867186500,30000,30000,30000,30000,0
|
|
20230818,183600,5867186500,30000,30000,30000,30000,0
|
|
20230818,183500,5867186500,30000,30000,30000,30000,0
|
|
20230818,183400,5867186500,30000,30000,30000,30000,0
|
|
20230818,183300,5867186500,30000,30000,30000,30000,0
|
|
20230818,183200,5867186500,30000,30000,30000,30000,0
|
|
20230818,183100,5867186500,30000,30000,30000,30000,0
|
|
20230818,183000,5867186500,30000,30000,30000,30000,0
|
|
20230818,182900,5867186500,30000,30000,30000,30000,0
|
|
20230818,182800,5867186500,30000,30000,30000,30000,0
|
|
20230818,182700,5867186500,30000,30000,30000,30000,0
|
|
20230818,182600,5867186500,30000,30000,30000,30000,0
|
|
20230818,182500,5867186500,30000,30000,30000,30000,0
|
|
20230818,182400,5867186500,30000,30000,30000,30000,0
|
|
20230818,182300,5867186500,30000,30000,30000,30000,0
|
|
20230818,182200,5867186500,30000,30000,30000,30000,0
|
|
20230818,182100,5867186500,30000,30000,30000,30000,0
|
|
20230818,182000,5867186500,30000,30000,30000,30000,0
|
|
20230818,181900,5867186500,30000,30000,30000,30000,0
|
|
20230818,181800,5867186500,30000,30000,30000,30000,7467
|
|
20230818,181700,5867186500,30000,30000,30000,30000,0
|
|
20230818,181600,5867186500,30000,30000,30000,30000,0
|
|
20230818,181500,5867186500,30000,30000,30000,30000,0
|
|
20230818,181400,5867186500,30000,30000,30000,30000,0
|
|
20230818,181300,5867186500,30000,30000,30000,30000,0
|
|
20230818,181200,5867186500,30000,30000,30000,30000,0
|
|
20230818,181100,5867186500,30000,30000,30000,30000,0
|
|
20230818,181000,5867186500,30000,30000,30000,30000,0
|
|
20230818,180900,5867186500,30000,30000,30000,30000,0
|
|
20230818,180800,5867186500,30000,30000,30000,30000,0
|
|
20230818,180700,5867186500,30000,30000,30000,30000,0
|
|
20230818,180600,5867186500,30000,30000,30000,30000,0
|
|
20230818,180500,5867186500,30000,30000,30000,30000,0
|
|
20230818,180400,5867186500,30000,30000,30000,30000,0
|
|
20230818,180300,5867186500,30000,30000,30000,30000,0
|
|
20230818,180200,5867186500,30000,30000,30000,30000,0
|
|
20230818,180100,5867186500,30000,30000,30000,30000,0
|
|
20230818,180000,5867186500,30000,30000,30000,30000,0
|
|
20230818,175900,5867186500,30000,30000,30000,30000,0
|
|
20230818,175800,5867186500,30000,30000,30000,30000,0
|
|
20230818,175700,5867186500,30000,30000,30000,30000,0
|
|
20230818,175600,5867186500,30000,30000,30000,30000,0
|
|
20230818,175500,5867186500,30000,30000,30000,30000,0
|
|
20230818,175400,5867186500,30000,30000,30000,30000,0
|
|
20230818,175300,5867186500,30000,30000,30000,30000,0
|
|
20230818,175200,5867186500,30000,30000,30000,30000,0
|
|
20230818,175100,5867186500,30000,30000,30000,30000,0
|
|
20230818,175000,5867186500,30000,30000,30000,30000,0
|
|
20230818,174900,5867186500,30000,30000,30000,30000,0
|
|
20230818,174800,5867186500,30000,30000,30000,30000,7467
|
|
20230818,174700,5867186500,30000,30000,30000,30000,0
|
|
20230818,174600,5867186500,30000,30000,30000,30000,0
|
|
20230818,174500,5867186500,30000,30000,30000,30000,0
|
|
20230818,174400,5867186500,30000,30000,30000,30000,0
|
|
20230818,174300,5867186500,30000,30000,30000,30000,0
|
|
20230818,174200,5867186500,30000,30000,30000,30000,0
|
|
20230818,174100,5867186500,30000,30000,30000,30000,0
|
|
20230818,174000,5867186500,30000,30000,30000,30000,0
|
|
20230818,173900,5867186500,30000,30000,30000,30000,0
|
|
20230818,173800,5867186500,30000,30000,30000,30000,0
|
|
20230818,173700,5867186500,30000,30000,30000,30000,0
|
|
20230818,173600,5867186500,30000,30000,30000,30000,0
|
|
20230818,173500,5867186500,30000,30000,30000,30000,0
|
|
20230818,173400,5867186500,30000,30000,30000,30000,0
|
|
20230818,173300,5867186500,30000,30000,30000,30000,0
|
|
20230818,173200,5867186500,30000,30000,30000,30000,0
|
|
20230818,173100,5867186500,30000,30000,30000,30000,0
|
|
20230818,173000,5867186500,30000,30000,30000,30000,0
|
|
20230818,172900,5867186500,30000,30000,30000,30000,0
|
|
20230818,172800,5867186500,30000,30000,30000,30000,0
|
|
20230818,172700,5867186500,30000,30000,30000,30000,0
|
|
20230818,172600,5867186500,30000,30000,30000,30000,0
|
|
20230818,172500,5867186500,30000,30000,30000,30000,0
|
|
20230818,172400,5867186500,30000,30000,30000,30000,0
|
|
20230818,172300,5867186500,30000,30000,30000,30000,0
|
|
20230818,172200,5867186500,30000,30000,30000,30000,0
|
|
20230818,172100,5867186500,30000,30000,30000,30000,0
|
|
20230818,172000,5867186500,30000,30000,30000,30000,0
|
|
20230818,171900,5867186500,30000,30000,30000,30000,0
|
|
20230818,171800,5867186500,30000,30000,30000,30000,7467
|
|
20230818,171700,5867186500,30000,30000,30000,30000,0
|
|
20230818,171600,5867186500,30000,30000,30000,30000,0
|
|
20230818,171500,5867186500,30000,30000,30000,30000,0
|
|
20230818,171400,5867186500,30000,30000,30000,30000,0
|
|
20230818,171300,5867186500,30000,30000,30000,30000,0
|
|
20230818,171200,5867186500,30000,30000,30000,30000,0
|
|
20230818,171100,5867186500,30000,30000,30000,30000,0
|
|
20230818,171000,5867186500,30000,30000,30000,30000,0
|
|
20230818,170900,5867186500,30000,30000,30000,30000,0
|
|
20230818,170800,5867186500,30000,30000,30000,30000,0
|
|
20230818,170700,5867186500,30000,30000,30000,30000,0
|
|
20230818,170600,5867186500,30000,30000,30000,30000,0
|
|
20230818,170500,5867186500,30000,30000,30000,30000,0
|
|
20230818,170400,5867186500,30000,30000,30000,30000,0
|
|
20230818,170300,5867186500,30000,30000,30000,30000,0
|
|
20230818,170200,5867186500,30000,30000,30000,30000,0
|
|
20230818,170100,5867186500,30000,30000,30000,30000,0
|
|
20230818,170000,5867186500,30000,30000,30000,30000,0
|
|
20230818,165900,5867186500,30000,30000,30000,30000,0
|
|
20230818,165800,5867186500,30000,30000,30000,30000,0
|
|
20230818,165700,5867186500,30000,30000,30000,30000,0
|
|
20230818,165600,5867186500,30000,30000,30000,30000,0
|
|
20230818,165500,5867186500,30000,30000,30000,30000,0
|
|
20230818,165400,5867186500,30000,30000,30000,30000,0
|
|
20230818,165300,5867186500,30000,30000,30000,30000,0
|
|
20230818,165200,5867186500,30000,30000,30000,30000,0
|
|
20230818,165100,5867186500,30000,30000,30000,30000,0
|
|
20230818,165000,5867186500,30000,30000,30000,30000,0
|
|
20230818,164900,5867186500,30000,30000,30000,30000,0
|
|
20230818,164800,5867186500,30000,30000,30000,30000,7467
|
|
20230818,164700,5867186500,30000,30000,30000,30000,0
|
|
20230818,164600,5867186500,30000,30000,30000,30000,0
|
|
20230818,164500,5867186500,30000,30000,30000,30000,0
|
|
20230818,164400,5867186500,30000,30000,30000,30000,0
|
|
20230818,164300,5867186500,30000,30000,30000,30000,0
|
|
20230818,164200,5867186500,30000,30000,30000,30000,0
|
|
20230818,164100,5867186500,30000,30000,30000,30000,0
|
|
20230818,164000,5867186500,30000,30000,30000,30000,0
|
|
20230818,163900,5867186500,30000,30000,30000,30000,0
|
|
20230818,163800,5867186500,30000,30000,30000,30000,0
|
|
20230818,163700,5867186500,30000,30000,30000,30000,0
|
|
20230818,163600,5867186500,30000,30000,30000,30000,0
|
|
20230818,163500,5867186500,30000,30000,30000,30000,0
|
|
20230818,163400,5867186500,30000,30000,30000,30000,0
|
|
20230818,163300,5867186500,30000,30000,30000,30000,0
|
|
20230818,163200,5867186500,30000,30000,30000,30000,0
|
|
20230818,163100,5867186500,30000,30000,30000,30000,0
|
|
20230818,163000,5867186500,30000,30000,30000,30000,0
|
|
20230818,162900,5867186500,30000,30000,30000,30000,0
|
|
20230818,162800,5867186500,30000,30000,30000,30000,0
|
|
20230818,162700,5867186500,30000,30000,30000,30000,0
|
|
20230818,162600,5867186500,30000,30000,30000,30000,0
|
|
20230818,162500,5867186500,30000,30000,30000,30000,0
|
|
20230818,162400,5867186500,30000,30000,30000,30000,0
|
|
20230818,162300,5867186500,30000,30000,30000,30000,0
|
|
20230818,162200,5867186500,30000,30000,30000,30000,0
|
|
20230818,162100,5867186500,30000,30000,30000,30000,0
|
|
20230818,162000,5867186500,30000,30000,30000,30000,0
|
|
20230818,161900,5867186500,30000,30000,30000,30000,0
|
|
20230818,161800,5867186500,30000,30000,30000,30000,7467
|
|
20230818,161700,5867186500,30000,30000,30000,30000,0
|
|
20230818,161600,5867186500,30000,30000,30000,30000,0
|
|
20230818,161500,5867186500,30000,30000,30000,30000,0
|
|
20230818,161400,5867186500,30000,30000,30000,30000,0
|
|
20230818,161300,5867186500,30000,30000,30000,30000,0
|
|
20230818,161200,5867186500,30000,30000,30000,30000,0
|
|
20230818,161100,5867186500,30000,30000,30000,30000,0
|
|
20230818,161000,5867186500,30000,30000,30000,30000,0
|
|
20230818,160900,5867186500,30000,30000,30000,30000,0
|
|
20230818,160800,5867186500,30000,30000,30000,30000,0
|
|
20230818,160700,5867186500,30000,30000,30000,30000,0
|
|
20230818,160600,5867186500,30000,30000,30000,30000,0
|
|
20230818,160500,5867186500,30000,30000,30000,30000,0
|
|
20230818,160400,5867186500,30000,30000,30000,30000,0
|
|
20230818,160300,5867186500,30000,30000,30000,30000,0
|
|
20230818,160200,5867186500,30000,30000,30000,30000,0
|
|
20230818,160100,5867186500,30000,30000,30000,30000,0
|
|
20230818,160000,5867186500,30000,30000,30000,30000,0
|
|
20230818,155900,5867186500,30000,30000,30000,30000,0
|
|
20230818,155800,5867186500,30000,30000,30000,30000,0
|
|
20230818,155700,5867186500,30000,30000,30000,30000,0
|
|
20230818,155600,5867186500,30000,30000,30000,30000,0
|
|
20230818,155500,5867186500,30000,30000,30000,30000,0
|
|
20230818,155400,5867186500,30000,30000,30000,30000,0
|
|
20230818,155300,5867186500,30000,30000,30000,30000,0
|
|
20230818,155200,5867186500,30000,30000,30000,30000,0
|
|
20230818,155100,5867186500,30000,30000,30000,30000,0
|
|
20230818,155000,5867186500,30000,30000,30000,30000,0
|
|
20230818,154900,5867186500,30000,30000,30000,30000,0
|
|
20230818,154800,5867186500,30000,30000,30000,30000,7467
|
|
20230818,154700,5867186500,30000,30000,30000,30000,0
|
|
20230818,154600,5867186500,30000,30000,30000,30000,0
|
|
20230818,154500,5867186500,30000,30000,30000,30000,0
|
|
20230818,154400,5867186500,30000,30000,30000,30000,0
|
|
20230818,154300,5867186500,30000,30000,30000,30000,0
|
|
20230818,154200,5867186500,30000,30000,30000,30000,0
|
|
20230818,154100,5867186500,30000,30000,30000,30000,0
|
|
20230818,154000,5867186500,30000,30000,30000,30000,0
|
|
20230818,153900,5867186500,30000,30000,30000,30000,0
|
|
20230818,153800,5867186500,30000,30000,30000,30000,0
|
|
20230818,153700,5867186500,30000,30000,30000,30000,0
|
|
20230818,153600,5867186500,30000,30000,30000,30000,0
|
|
20230818,153500,5867186500,30000,30000,30000,30000,0
|
|
20230818,153400,5867186500,30000,30000,30000,30000,0
|
|
20230818,153300,5867186500,30000,30000,30000,30000,0
|
|
20230818,153200,5867186500,30000,30000,30000,30000,0
|
|
20230818,153100,5867186500,30000,30000,30000,30000,0
|
|
20230818,153000,5867186500,30000,30000,30000,30000,7467
|
|
20230818,152900,5643176500,30000,30000,30000,30000,0
|
|
20230818,152800,5643176500,30000,30000,30000,30000,0
|
|
20230818,152700,5643176500,30000,30000,30000,30000,0
|
|
20230818,152600,5643176500,30000,30000,30000,30000,0
|
|
20230818,152500,5643176500,30000,30000,30000,30000,0
|
|
20230818,152400,5643176500,30000,30000,30000,30000,0
|
|
20230818,152300,5643176500,30000,30000,30000,30000,0
|
|
20230818,152200,5643176500,30000,30000,30000,30000,0
|
|
20230818,152100,5643176500,30000,30000,30000,30000,0
|
|
20230818,152000,5643176500,30000,30000,30000,30000,0
|
|
20230818,151900,5643176500,30000,29950,30000,29900,214
|
|
20230818,151800,5636764950,30000,29900,30000,29900,448
|
|
20230818,151700,5623343400,29900,29900,29950,29850,342
|
|
20230818,151600,5613119250,29950,29900,30000,29850,616
|
|
20230818,151500,5594707150,30000,29950,30000,29900,2710
|
|
20230818,151400,5513534700,29950,29900,29950,29900,247
|
|
20230818,151300,5506147500,29950,29900,29950,29900,284
|
|
20230818,151200,5497653450,29950,29900,29950,29900,332
|
|
20230818,151100,5487721000,29900,29900,29950,29900,174
|
|
20230818,151000,5482517300,29950,29950,29950,29900,342
|
|
20230818,150900,5472288150,29900,29900,29950,29850,711
|
|
20230818,150800,5451023400,29900,29950,29950,29850,317
|
|
20230818,150700,5441543650,29900,29900,29950,29900,277
|
|
20230818,150600,5433259700,29950,29900,29950,29900,277
|
|
20230818,150500,5424973750,29950,29900,29950,29900,224
|
|
20230818,150400,5418274300,29900,29950,29950,29900,316
|
|
20230818,150300,5408823150,29950,29950,29950,29900,572
|
|
20230818,150200,5391706100,29900,29900,29950,29900,257
|
|
20230818,150100,5384019950,29950,30000,30000,29900,633
|
|
20230818,150000,5365088300,29900,29900,30000,29850,681
|
|
20230818,145900,5344703750,29850,29950,30000,29850,220
|
|
20230818,145800,5338121200,30000,29950,30050,29900,2091
|
|
20230818,145700,5275434050,29950,29900,29950,29900,831
|
|
20230818,145600,5250551150,29900,29900,29950,29900,858
|
|
20230818,145500,5224865350,29950,29900,29950,29900,620
|
|
20230818,145400,5206323150,29900,29900,29950,29900,157
|
|
20230818,145300,5201624450,29950,29950,29950,29900,268
|
|
20230818,145200,5193608550,29850,29900,29950,29850,368
|
|
20230818,145100,5182603950,29950,29900,29950,29900,219
|
|
20230818,145000,5176050650,29950,30000,30000,29900,516
|
|
20230818,144900,5160604050,30000,29950,30000,29900,830
|
|
20230818,144800,5135749350,29950,29950,29950,29900,91
|
|
20230818,144700,5133026800,29950,29900,29950,29900,486
|
|
20230818,144600,5118490650,29950,29950,29950,29900,259
|
|
20230818,144500,5110742600,29900,29950,30000,29900,268
|
|
20230818,144400,5102719750,29950,29900,30000,29900,509
|
|
20230818,144300,5087484100,29900,29950,30000,29900,158
|
|
20230818,144200,5082755450,29900,29950,30000,29900,300
|
|
20230818,144100,5073769900,29900,30000,30000,29900,350
|
|
20230818,144000,5063295450,30000,30000,30000,29950,366
|
|
20230818,143900,5052328250,29950,29900,30000,29900,190
|
|
20230818,143800,5046641900,29900,29950,30050,29900,497
|
|
20230818,143700,5031755650,30000,29900,30000,29900,477
|
|
20230818,143600,5017475900,29950,29950,30000,29900,254
|
|
20230818,143500,5009866800,29950,30050,30050,29950,357
|
|
20230818,143400,4999170400,30050,30050,30050,29950,463
|
|
20230818,143300,4985277850,30000,30000,30050,30000,1038
|
|
20230818,143200,4954131400,30050,30050,30050,29950,1020
|
|
20230818,143100,4923529050,30000,30050,30050,29950,962
|
|
20230818,143000,4894660300,30050,30000,30050,30000,420
|
|
20230818,142900,4882056900,30000,30050,30050,30000,377
|
|
20230818,142800,4870741450,30000,30000,30050,30000,562
|
|
20230818,142700,4853879300,30050,30000,30050,30000,224
|
|
20230818,142600,4847156550,30000,30000,30050,29950,1832
|
|
20230818,142500,4792182050,30000,30050,30050,30000,577
|
|
20230818,142400,4774866350,30000,30000,30050,30000,894
|
|
20230818,142300,4748036650,30050,30050,30050,30000,481
|
|
20230818,142200,4733599100,30050,30050,30050,30000,163
|
|
20230818,142100,4728707350,30000,30050,30050,30000,588
|
|
20230818,142000,4711062550,30050,30000,30050,30000,789
|
|
20230818,141900,4687387550,30050,30000,30050,30000,369
|
|
20230818,141800,4676314700,30000,30000,30050,30000,543
|
|
20230818,141700,4660021850,30000,30050,30050,29950,811
|
|
20230818,141600,4635686550,30000,30000,30050,30000,508
|
|
20230818,141500,4620443850,30000,30000,30050,30000,223
|
|
20230818,141400,4613751850,30000,30050,30050,30000,451
|
|
20230818,141300,4600218500,30000,30050,30050,30000,253
|
|
20230818,141200,4592625200,30050,30050,30050,29950,670
|
|
20230818,141100,4572519650,30000,30050,30050,30000,726
|
|
20230818,141000,4550735050,30000,30000,30050,30000,996
|
|
20230818,140900,4520846350,30050,30050,30050,30000,260
|
|
20230818,140800,4513042750,30000,30050,30050,30000,363
|
|
20230818,140700,4502151000,30050,30000,30050,30000,236
|
|
20230818,140600,4495068450,30050,30050,30050,30000,156
|
|
20230818,140500,4490386500,30050,30050,30050,29950,600
|
|
20230818,140400,4472379300,30000,30000,30050,30000,207
|
|
20230818,140300,4466166100,30050,30000,30050,29950,374
|
|
20230818,140200,4454943950,30050,30050,30050,30000,320
|
|
20230818,140100,4445342400,30000,30050,30100,30000,1008
|
|
20230818,140000,4415056150,30000,30000,30050,30000,196
|
|
20230818,135900,4409173450,30050,30000,30050,30000,485
|
|
20230818,135800,4394620000,30000,30050,30100,30000,244
|
|
20230818,135700,4387292000,30000,30050,30050,30000,209
|
|
20230818,135600,4381018100,30000,30050,30050,30000,509
|
|
20230818,135500,4365741900,30050,30000,30050,30000,235
|
|
20230818,135400,4358687550,30050,30050,30050,30000,207
|
|
20230818,135300,4352472150,30000,30050,30050,30000,387
|
|
20230818,135200,4340859950,30000,30050,30100,30000,173
|
|
20230818,135100,4335664950,30050,30000,30100,30000,380
|
|
20230818,135000,4324257350,30100,30000,30100,30000,1071
|
|
20230818,134900,4292115800,30050,30050,30050,30000,233
|
|
20230818,134800,4285122450,30050,30000,30050,30000,367
|
|
20230818,134700,4274105850,30000,30050,30050,30000,160
|
|
20230818,134600,4269303750,30050,30000,30050,30000,327
|
|
20230818,134500,4259489600,30050,30000,30050,30000,642
|
|
20230818,134400,4240221700,30050,30050,30050,30000,100
|
|
20230818,134300,4237219050,30000,30050,30050,30000,220
|
|
20230818,134200,4230616050,30050,30050,30100,30000,400
|
|
20230818,134100,4218608550,30000,30050,30050,29950,287
|
|
20230818,134000,4210002350,30000,30100,30100,30000,289
|
|
20230818,133900,4201318900,30100,30000,30100,30000,1002
|
|
20230818,133800,4171248600,30000,30050,30050,29950,229
|
|
20230818,133700,4164379950,30050,30100,30100,30000,166
|
|
20230818,133600,4159396050,30100,30000,30100,30000,591
|
|
20230818,133500,4141651950,30000,30000,30100,30000,791
|
|
20230818,133400,4117915850,30000,30050,30050,30000,265
|
|
20230818,133300,4109964150,30050,30050,30050,30000,1617
|
|
20230818,133200,4061441050,30050,30000,30050,30000,186
|
|
20230818,133100,4055858450,30000,30050,30050,30000,120
|
|
20230818,133000,4052256800,30000,30100,30100,30000,474
|
|
20230818,132900,4038023150,30050,30050,30050,30000,175
|
|
20230818,132800,4032770150,30050,30050,30100,30000,126
|
|
20230818,132700,4028985500,30000,30050,30100,30000,416
|
|
20230818,132600,4016498250,30050,30050,30050,30000,182
|
|
20230818,132500,4011036000,30000,30000,30050,30000,231
|
|
20230818,132400,4004103850,30050,30050,30050,30000,406
|
|
20230818,132300,3991918500,30000,30050,30050,30000,162
|
|
20230818,132200,3987056400,30000,30050,30050,30000,177
|
|
20230818,132100,3981743700,30000,30000,30050,29900,648
|
|
20230818,132000,3962313350,30050,30050,30050,29950,471
|
|
20230818,131900,3948186200,30050,30100,30100,30000,229
|
|
20230818,131800,3941313300,30000,30050,30100,30000,488
|
|
20230818,131700,3926661600,30050,30000,30050,30000,299
|
|
20230818,131600,3917688950,30000,30050,30050,30000,228
|
|
20230818,131500,3910845900,30050,30000,30050,30000,311
|
|
20230818,131400,3901512300,30050,30000,30050,30000,174
|
|
20230818,131300,3896290250,30000,30050,30050,30000,196
|
|
20230818,131200,3890406900,30100,30100,30100,30050,243
|
|
20230818,131100,3883101500,30100,30050,30100,30000,171
|
|
20230818,131000,3877962500,30000,30050,30100,30000,229
|
|
20230818,130900,3871083600,30100,30100,30150,30000,1824
|
|
20230818,130800,3816245000,30150,30000,30150,30000,1757
|
|
20230818,130700,3763484050,30100,30100,30100,30000,1764
|
|
20230818,130600,3710526500,30050,30050,30100,30050,305
|
|
20230818,130500,3701356150,30100,30050,30100,30050,285
|
|
20230818,130400,3692786300,30100,30100,30100,30050,298
|
|
20230818,130300,3683822650,30100,30100,30100,30050,273
|
|
20230818,130200,3675615350,30100,30150,30150,30050,409
|
|
20230818,130100,3663299150,30100,30150,30150,30050,218
|
|
20230818,130000,3656740150,30150,30050,30150,30050,654
|
|
20230818,125900,3637059750,30050,30050,30200,30050,165
|
|
20230818,125800,3632096600,30050,30000,30200,30000,1274
|
|
20230818,125700,3593792250,30150,30100,30150,30000,433
|
|
20230818,125600,3580776850,30100,30100,30100,30050,139
|
|
20230818,125500,3576598000,30100,30050,30100,30050,153
|
|
20230818,125400,3571998300,30100,30050,30150,30050,244
|
|
20230818,125300,3564654650,30150,30100,30150,30050,307
|
|
20230818,125200,3555410000,30100,30050,30100,30050,206
|
|
20230818,125100,3549215800,30050,30100,30100,30050,387
|
|
20230818,125000,3537582600,30100,30100,30100,30050,195
|
|
20230818,124900,3531717300,30100,30100,30100,30050,205
|
|
20230818,124800,3525553550,30100,30050,30100,30050,319
|
|
20230818,124700,3515966250,30150,30150,30150,30050,136
|
|
20230818,124600,3511876200,30150,30000,30150,30000,1576
|
|
20230818,124500,3464458750,30050,30000,30050,30000,156
|
|
20230818,124400,3459776850,30050,30100,30100,30000,181
|
|
20230818,124300,3454337150,30050,30100,30100,30050,378
|
|
20230818,124200,3442973700,30050,30100,30100,30050,198
|
|
20230818,124100,3437020850,30100,30050,30100,30050,375
|
|
20230818,124000,3425743500,30100,30100,30100,30050,292
|
|
20230818,123900,3416965150,30100,30100,30100,30050,168
|
|
20230818,123800,3411914300,30100,30050,30100,30050,448
|
|
20230818,123700,3398438650,30100,30150,30150,30050,246
|
|
20230818,123600,3391038200,30100,30050,30150,30050,282
|
|
20230818,123500,3382548150,30050,30100,30150,30050,472
|
|
20230818,123400,3368334550,30050,30100,30150,30050,257
|
|
20230818,123300,3360596700,30150,30150,30150,30100,168
|
|
20230818,123200,3355537500,30100,30050,30150,30050,224
|
|
20230818,123100,3348793000,30100,30000,30100,30000,1065
|
|
20230818,123000,3316760350,30050,30050,30050,30000,223
|
|
20230818,122900,3310066050,30050,30000,30100,30000,229
|
|
20230818,122800,3303186250,30100,30100,30100,30000,225
|
|
20230818,122700,3296425650,30100,30050,30100,30050,751
|
|
20230818,122600,3273851800,30100,30000,30100,30000,1977
|
|
20230818,122500,3214413200,30050,30000,30050,30000,351
|
|
20230818,122400,3203878700,30050,30050,30050,30000,195
|
|
20230818,122300,3198026150,30050,30000,30050,30000,413
|
|
20230818,122200,3185631950,30050,30100,30150,30000,1507
|
|
20230818,122100,3140334500,30050,30100,30100,30050,178
|
|
20230818,122000,3134983800,30100,30050,30100,30000,2010
|
|
20230818,121900,3074574500,30000,30050,30050,30000,1677
|
|
20230818,121800,3024201850,30100,30100,30100,30050,198
|
|
20230818,121700,3018248850,30100,30100,30100,30050,204
|
|
20230818,121600,3012113750,30050,30050,30100,30050,720
|
|
20230818,121500,2990454400,30100,30050,30100,30000,742
|
|
20230818,121400,2968153000,30000,30050,30050,30000,205
|
|
20230818,121300,2962000250,30000,30000,30050,30000,299
|
|
20230818,121200,2953027000,30050,30050,30050,29950,242
|
|
20230818,121100,2945765100,30000,30050,30050,29950,267
|
|
20230818,121000,2937753650,30050,30050,30050,30000,303
|
|
20230818,120900,2928659700,30050,30050,30050,30000,403
|
|
20230818,120800,2916555850,30000,30050,30050,29950,1453
|
|
20230818,120700,2873025350,30000,30000,30050,30000,399
|
|
20230818,120600,2861052050,30000,30050,30050,30000,428
|
|
20230818,120500,2848209350,30000,30000,30050,29900,1074
|
|
20230818,120400,2815983000,30000,29900,30000,29900,351
|
|
20230818,120300,2805482450,29900,29950,30000,29900,543
|
|
20230818,120200,2789242000,29950,29900,29950,29900,143
|
|
20230818,120100,2784961150,29950,29900,30000,29900,318
|
|
20230818,120000,2775448200,29900,29850,29950,29850,523
|
|
20230818,115900,2759805800,29850,29900,29900,29850,92
|
|
20230818,115800,2757058550,29900,29950,29950,29800,396
|
|
20230818,115700,2745243300,29950,29850,29950,29850,289
|
|
20230818,115600,2736615600,29900,29850,29950,29850,94
|
|
20230818,115500,2733805100,29850,29900,29900,29850,365
|
|
20230818,115400,2722906650,29900,29900,29950,29850,196
|
|
20230818,115300,2717052400,29900,29950,29950,29850,101
|
|
20230818,115200,2714030750,29950,29900,29950,29850,405
|
|
20230818,115100,2701936350,29850,29850,29900,29850,198
|
|
20230818,115000,2696024350,29900,29850,29950,29800,2313
|
|
20230818,114900,2627072450,29900,29850,29900,29800,412
|
|
20230818,114800,2614777100,29800,29850,29850,29800,226
|
|
20230818,114700,2608041150,29800,29850,29850,29800,531
|
|
20230818,114600,2592197150,29900,29850,29900,29850,190
|
|
20230818,114500,2586522100,29850,29900,29900,29850,476
|
|
20230818,114400,2572307950,29900,29900,29900,29850,213
|
|
20230818,114300,2565942100,29950,29900,29950,29900,229
|
|
20230818,114200,2559092500,29950,29900,29950,29900,300
|
|
20230818,114100,2550119250,29950,29950,29950,29900,333
|
|
20230818,114000,2540156900,29950,29900,29950,29900,216
|
|
20230818,113900,2533696150,29950,29950,29950,29900,130
|
|
20230818,113800,2529807700,29950,30000,30000,29900,1118
|
|
20230818,113700,2496318400,29950,30000,30000,29950,193
|
|
20230818,113600,2490534650,29950,30000,30000,29950,174
|
|
20230818,113500,2485321850,30000,30000,30000,29950,354
|
|
20230818,113400,2474714450,29950,29950,30000,29950,337
|
|
20230818,113300,2464619300,30000,29950,30000,29950,187
|
|
20230818,113200,2459016250,30000,30000,30050,29950,323
|
|
20230818,113100,2449334250,30000,30050,30100,29950,641
|
|
20230818,113000,2430083250,30050,30050,30050,30000,63
|
|
20230818,112900,2428191350,30050,30050,30100,29950,1785
|
|
20230818,112800,2374635300,30050,30000,30050,29950,384
|
|
20230818,112700,2363110600,30050,30000,30050,30000,129
|
|
20230818,112600,2359238850,30050,30050,30050,30000,373
|
|
20230818,112500,2348045850,30000,30050,30050,30000,318
|
|
20230818,112400,2338498600,30000,30000,30050,30000,99
|
|
20230818,112300,2335527550,30050,30000,30050,30000,432
|
|
20230818,112200,2322563000,30000,30050,30050,30000,254
|
|
20230818,112100,2314941700,30050,30000,30050,30000,38
|
|
20230818,112000,2313800800,30050,30050,30100,30000,151
|
|
20230818,111900,2309268450,30100,30050,30100,30000,392
|
|
20230818,111800,2297487200,30050,30000,30100,30000,71
|
|
20230818,111700,2295351500,30100,30100,30100,30000,620
|
|
20230818,111600,2276733100,30100,30000,30100,30000,389
|
|
20230818,111500,2265045400,30050,30000,30100,30000,151
|
|
20230818,111400,2260508200,30100,30050,30100,30000,293
|
|
20230818,111300,2251702250,30050,30050,30100,30050,292
|
|
20230818,111200,2242924200,30050,30100,30100,30000,603
|
|
20230818,111100,2224801250,30100,30050,30150,30050,2339
|
|
20230818,111000,2154415450,30100,30050,30100,30000,937
|
|
20230818,110900,2126252550,30050,30100,30100,30050,980
|
|
20230818,110800,2096780950,30100,30050,30100,30050,319
|
|
20230818,110700,2087191650,30100,30050,30100,30050,257
|
|
20230818,110600,2079466250,30100,30100,30100,30050,144
|
|
20230818,110500,2075135850,30100,30000,30100,29950,555
|
|
20230818,110400,2058462700,30050,30050,30050,30000,228
|
|
20230818,110300,2051620850,30100,30050,30100,30000,525
|
|
20230818,110200,2035838600,30050,30050,30100,30050,409
|
|
20230818,110100,2023542350,30050,30100,30100,30050,188
|
|
20230818,110000,2017890950,30100,30050,30100,30050,449
|
|
20230818,105900,2004379800,30050,30050,30100,30050,419
|
|
20230818,105800,1991786550,30050,30000,30150,30000,2495
|
|
20230818,105700,1916799100,30050,30100,30100,30000,320
|
|
20230818,105600,1907177400,30050,30150,30150,30050,528
|
|
20230818,105500,1891303650,30150,30050,30150,30050,71
|
|
20230818,105400,1889167800,30100,30000,30100,30000,265
|
|
20230818,105300,1881208450,30050,30100,30150,30000,553
|
|
20230818,105200,1864607250,30100,29950,30150,29950,1607
|
|
20230818,105100,1816368000,30100,30050,30100,29950,351
|
|
20230818,105000,1805825000,30050,30000,30050,29950,459
|
|
20230818,104900,1792060600,30050,30050,30100,30000,88
|
|
20230818,104800,1789414950,30100,30100,30100,30050,240
|
|
20230818,104700,1782195650,30100,30000,30100,30000,509
|
|
20230818,104600,1766899400,30050,30050,30050,29950,419
|
|
20230818,104500,1754338900,30000,29950,30050,29950,298
|
|
20230818,104400,1745405000,30000,30050,30100,29950,256
|
|
20230818,104300,1737722250,30100,30000,30100,29950,989
|
|
20230818,104200,1708023700,30000,29950,30050,29950,931
|
|
20230818,104100,1680104300,30050,30000,30100,29950,249
|
|
20230818,104000,1672630700,30100,30050,30100,30000,101
|
|
20230818,103900,1669598600,30000,30000,30100,30000,282
|
|
20230818,103800,1661132350,30000,30000,30100,29950,1681
|
|
20230818,103700,1610677450,30000,30000,30000,29950,269
|
|
20230818,103600,1602611900,29950,29900,30000,29900,308
|
|
20230818,103500,1593394800,29900,30000,30000,29900,191
|
|
20230818,103400,1587681400,30000,30000,30000,29900,158
|
|
20230818,103300,1582953350,29900,30000,30000,29900,483
|
|
20230818,103200,1568487400,30000,30000,30000,29900,356
|
|
20230818,103100,1557828300,29950,29950,30000,29950,267
|
|
20230818,103000,1549827100,29950,30050,30050,29950,640
|
|
20230818,102900,1530636550,29950,30000,30050,29900,3599
|
|
20230818,102800,1422669000,30050,30100,30100,30000,286
|
|
20230818,102700,1414074100,30050,30100,30100,30050,343
|
|
20230818,102600,1403764500,30100,30100,30150,30100,478
|
|
20230818,102500,1389366600,30150,30100,30150,30100,72
|
|
20230818,102400,1387197100,30150,30100,30150,30100,118
|
|
20230818,102300,1383643000,30100,30200,30200,30100,380
|
|
20230818,102200,1372178250,30200,30200,30200,30150,367
|
|
20230818,102100,1361098900,30200,30100,30250,30100,2587
|
|
20230818,102000,1283064400,30100,30050,30100,30000,625
|
|
20230818,101900,1264284100,30050,30000,30050,30000,869
|
|
20230818,101800,1238207300,30050,30000,30050,30000,41
|
|
20230818,101700,1236975550,30050,30000,30050,30000,289
|
|
20230818,101600,1228291350,30050,30050,30050,30000,79
|
|
20230818,101500,1225919550,30000,30000,30050,30000,53
|
|
20230818,101400,1224327900,30050,30050,30050,30050,87
|
|
20230818,101300,1221713550,30000,30050,30050,30000,47
|
|
20230818,101200,1220301500,30000,30050,30050,30000,70
|
|
20230818,101100,1218200950,30050,30050,30050,30000,43
|
|
20230818,101000,1216909100,30050,30000,30050,30000,52
|
|
20230818,100900,1215347650,30050,30000,30050,30000,37
|
|
20230818,100800,1214236150,30050,30050,30050,30000,328
|
|
20230818,100700,1204386750,30050,30000,30050,30000,181
|
|
20230818,100600,1198951500,30050,30000,30050,30000,11
|
|
20230818,100500,1198621400,30000,30000,30050,30000,616
|
|
20230818,100400,1180136250,29950,30000,30000,29950,174
|
|
20230818,100300,1174921950,30000,30000,30000,29950,185
|
|
20230818,100200,1169374300,30000,30000,30000,29950,208
|
|
20230818,100100,1163134600,30000,30000,30000,29900,48
|
|
20230818,100000,1161694950,30000,29950,30000,29900,361
|
|
20230818,095900,1150881300,29900,29950,30000,29900,129
|
|
20230818,095800,1147020250,29900,29950,30000,29900,92
|
|
20230818,095700,1144265700,29950,29950,30000,29950,172
|
|
20230818,095600,1139113350,30000,29950,30000,29950,245
|
|
20230818,095500,1131772650,30000,30050,30050,29950,562
|
|
20230818,095400,1114912600,30050,30050,30050,30000,233
|
|
20230818,095300,1107919850,30050,30050,30050,30000,188
|
|
20230818,095200,1102275450,30050,30050,30050,29950,924
|
|
20230818,095100,1074535450,30050,30050,30050,30000,52
|
|
20230818,095000,1072973250,30050,30050,30050,30000,292
|
|
20230818,094900,1064206400,30050,30000,30050,30000,59
|
|
20230818,094800,1062433850,30000,30050,30050,30000,56
|
|
20230818,094700,1060752250,30050,30050,30050,30000,80
|
|
20230818,094600,1058348900,30000,30000,30050,30000,64
|
|
20230818,094500,1056426100,30050,30000,30050,29950,168
|
|
20230818,094400,1051384400,30000,30050,30050,30000,100
|
|
20230818,094300,1048383250,30050,30050,30100,29900,2639
|
|
20230818,094200,969166550,30100,30000,30100,29950,843
|
|
20230818,094100,943858650,29950,29950,30000,29900,218
|
|
20230818,094000,937328400,29950,30050,30050,29950,463
|
|
20230818,093900,923434800,30050,30050,30050,29950,4222
|
|
20230818,093800,796673500,30000,30000,30050,30000,817
|
|
20230818,093700,772154550,30000,29900,30000,29900,838
|
|
20230818,093600,747050150,29900,29950,29950,29900,235
|
|
20230818,093500,740012700,29950,29900,29950,29850,106
|
|
20230818,093400,736840800,29900,29900,29900,29850,90
|
|
20230818,093300,734150750,29900,29900,29950,29850,51
|
|
20230818,093200,732625800,29900,29950,29950,29850,237
|
|
20230818,093100,725545400,29850,29950,29950,29850,329
|
|
20230818,093000,715704450,29950,29800,29950,29750,679
|
|
20230818,092900,695444050,29800,29850,29850,29800,55
|
|
20230818,092800,693802600,29850,29800,29850,29800,1378
|
|
20230818,092700,652717100,29800,29850,29850,29800,48
|
|
20230818,092600,651284700,29850,29800,29850,29750,1276
|
|
20230818,092500,613249800,29800,29800,29800,29750,83
|
|
20230818,092400,610776950,29800,29800,29800,29800,53
|
|
20230818,092300,609197550,29800,29750,29800,29700,257
|
|
20230818,092200,601548500,29750,29800,29800,29700,540
|
|
20230818,092100,585483050,29800,29750,29800,29750,796
|
|
20230818,092000,561796900,29800,29750,29800,29750,506
|
|
20230818,091900,546738600,29750,29750,29750,29750,327
|
|
20230818,091800,537010350,29750,29700,29750,29700,1860
|
|
20230818,091700,481750850,29700,29650,29700,29650,208
|
|
20230818,091600,475579750,29700,29700,29700,29650,653
|
|
20230818,091500,456206700,29700,29800,29800,29700,174
|
|
20230818,091400,451033100,29750,29650,29800,29650,892
|
|
20230818,091300,424531600,29650,29550,29700,29550,2742
|
|
20230818,091200,343342350,29600,29650,29650,29550,353
|
|
20230818,091100,332889100,29650,29650,29650,29600,2479
|
|
20230818,091000,259488500,29650,29650,29650,29650,606
|
|
20230818,090900,241520600,29650,29700,29700,29650,565
|
|
20230818,090800,224762300,29700,29650,29700,29650,206
|
|
20230818,090700,218645650,29700,29700,29700,29600,243
|
|
20230818,090600,211429550,29650,29700,29700,29650,353
|
|
20230818,090500,200959650,29650,29650,29700,29650,551
|
|
20230818,090400,184617700,29650,29700,29700,29650,461
|
|
20230818,090300,170945900,29700,29800,29800,29600,347
|
|
20230818,090200,160652550,29850,29600,29850,29600,2437
|
|
20230818,090100,88408100,29550,29750,29750,29550,1066
|
|
20230818,090000,56826250,29700,29650,29700,29600,1917
|