708 lines
37 KiB
CSV
708 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,204500,2934651400,29850,29850,29850,29850,2649
|
|
20230823,204400,2934651400,29850,29850,29850,29850,0
|
|
20230823,204300,2934651400,29850,29850,29850,29850,0
|
|
20230823,204200,2934651400,29850,29850,29850,29850,0
|
|
20230823,204100,2934651400,29850,29850,29850,29850,0
|
|
20230823,204000,2934651400,29850,29850,29850,29850,0
|
|
20230823,203900,2934651400,29850,29850,29850,29850,0
|
|
20230823,203800,2934651400,29850,29850,29850,29850,0
|
|
20230823,203700,2934651400,29850,29850,29850,29850,0
|
|
20230823,203600,2934651400,29850,29850,29850,29850,0
|
|
20230823,203500,2934651400,29850,29850,29850,29850,0
|
|
20230823,203400,2934651400,29850,29850,29850,29850,0
|
|
20230823,203300,2934651400,29850,29850,29850,29850,0
|
|
20230823,203200,2934651400,29850,29850,29850,29850,0
|
|
20230823,203100,2934651400,29850,29850,29850,29850,0
|
|
20230823,203000,2934651400,29850,29850,29850,29850,0
|
|
20230823,202900,2934651400,29850,29850,29850,29850,0
|
|
20230823,202800,2934651400,29850,29850,29850,29850,0
|
|
20230823,202700,2934651400,29850,29850,29850,29850,0
|
|
20230823,202600,2934651400,29850,29850,29850,29850,0
|
|
20230823,202500,2934651400,29850,29850,29850,29850,0
|
|
20230823,202400,2934651400,29850,29850,29850,29850,0
|
|
20230823,202300,2934651400,29850,29850,29850,29850,0
|
|
20230823,202200,2934651400,29850,29850,29850,29850,0
|
|
20230823,202100,2934651400,29850,29850,29850,29850,0
|
|
20230823,202000,2934651400,29850,29850,29850,29850,0
|
|
20230823,201900,2934651400,29850,29850,29850,29850,0
|
|
20230823,201800,2934651400,29850,29850,29850,29850,0
|
|
20230823,201700,2934651400,29850,29850,29850,29850,0
|
|
20230823,201600,2934651400,29850,29850,29850,29850,0
|
|
20230823,201500,2934651400,29850,29850,29850,29850,2649
|
|
20230823,201400,2934651400,29850,29850,29850,29850,0
|
|
20230823,201300,2934651400,29850,29850,29850,29850,0
|
|
20230823,201200,2934651400,29850,29850,29850,29850,0
|
|
20230823,201100,2934651400,29850,29850,29850,29850,0
|
|
20230823,201000,2934651400,29850,29850,29850,29850,0
|
|
20230823,200900,2934651400,29850,29850,29850,29850,0
|
|
20230823,200800,2934651400,29850,29850,29850,29850,0
|
|
20230823,200700,2934651400,29850,29850,29850,29850,0
|
|
20230823,200600,2934651400,29850,29850,29850,29850,0
|
|
20230823,200500,2934651400,29850,29850,29850,29850,0
|
|
20230823,200400,2934651400,29850,29850,29850,29850,0
|
|
20230823,200300,2934651400,29850,29850,29850,29850,0
|
|
20230823,200200,2934651400,29850,29850,29850,29850,0
|
|
20230823,200100,2934651400,29850,29850,29850,29850,0
|
|
20230823,200000,2934651400,29850,29850,29850,29850,0
|
|
20230823,195900,2934651400,29850,29850,29850,29850,0
|
|
20230823,195800,2934651400,29850,29850,29850,29850,0
|
|
20230823,195700,2934651400,29850,29850,29850,29850,0
|
|
20230823,195600,2934651400,29850,29850,29850,29850,0
|
|
20230823,195500,2934651400,29850,29850,29850,29850,0
|
|
20230823,195400,2934651400,29850,29850,29850,29850,0
|
|
20230823,195300,2934651400,29850,29850,29850,29850,0
|
|
20230823,195200,2934651400,29850,29850,29850,29850,0
|
|
20230823,195100,2934651400,29850,29850,29850,29850,0
|
|
20230823,195000,2934651400,29850,29850,29850,29850,0
|
|
20230823,194900,2934651400,29850,29850,29850,29850,0
|
|
20230823,194800,2934651400,29850,29850,29850,29850,0
|
|
20230823,194700,2934651400,29850,29850,29850,29850,0
|
|
20230823,194600,2934651400,29850,29850,29850,29850,0
|
|
20230823,194500,2934651400,29850,29850,29850,29850,2649
|
|
20230823,194400,2934651400,29850,29850,29850,29850,0
|
|
20230823,194300,2934651400,29850,29850,29850,29850,0
|
|
20230823,194200,2934651400,29850,29850,29850,29850,0
|
|
20230823,194100,2934651400,29850,29850,29850,29850,0
|
|
20230823,194000,2934651400,29850,29850,29850,29850,0
|
|
20230823,193900,2934651400,29850,29850,29850,29850,0
|
|
20230823,193800,2934651400,29850,29850,29850,29850,0
|
|
20230823,193700,2934651400,29850,29850,29850,29850,0
|
|
20230823,193600,2934651400,29850,29850,29850,29850,0
|
|
20230823,193500,2934651400,29850,29850,29850,29850,0
|
|
20230823,193400,2934651400,29850,29850,29850,29850,0
|
|
20230823,193300,2934651400,29850,29850,29850,29850,0
|
|
20230823,193200,2934651400,29850,29850,29850,29850,0
|
|
20230823,193100,2934651400,29850,29850,29850,29850,0
|
|
20230823,193000,2934651400,29850,29850,29850,29850,0
|
|
20230823,192900,2934651400,29850,29850,29850,29850,0
|
|
20230823,192800,2934651400,29850,29850,29850,29850,0
|
|
20230823,192700,2934651400,29850,29850,29850,29850,0
|
|
20230823,192600,2934651400,29850,29850,29850,29850,0
|
|
20230823,192500,2934651400,29850,29850,29850,29850,0
|
|
20230823,192400,2934651400,29850,29850,29850,29850,0
|
|
20230823,192300,2934651400,29850,29850,29850,29850,0
|
|
20230823,192200,2934651400,29850,29850,29850,29850,0
|
|
20230823,192100,2934651400,29850,29850,29850,29850,0
|
|
20230823,192000,2934651400,29850,29850,29850,29850,0
|
|
20230823,191900,2934651400,29850,29850,29850,29850,0
|
|
20230823,191800,2934651400,29850,29850,29850,29850,0
|
|
20230823,191700,2934651400,29850,29850,29850,29850,0
|
|
20230823,191600,2934651400,29850,29850,29850,29850,0
|
|
20230823,191500,2934651400,29850,29850,29850,29850,2649
|
|
20230823,191400,2934651400,29850,29850,29850,29850,0
|
|
20230823,191300,2934651400,29850,29850,29850,29850,0
|
|
20230823,191200,2934651400,29850,29850,29850,29850,0
|
|
20230823,191100,2934651400,29850,29850,29850,29850,0
|
|
20230823,191000,2934651400,29850,29850,29850,29850,0
|
|
20230823,190900,2934651400,29850,29850,29850,29850,0
|
|
20230823,190800,2934651400,29850,29850,29850,29850,0
|
|
20230823,190700,2934651400,29850,29850,29850,29850,0
|
|
20230823,190600,2934651400,29850,29850,29850,29850,0
|
|
20230823,190500,2934651400,29850,29850,29850,29850,0
|
|
20230823,190400,2934651400,29850,29850,29850,29850,0
|
|
20230823,190300,2934651400,29850,29850,29850,29850,0
|
|
20230823,190200,2934651400,29850,29850,29850,29850,0
|
|
20230823,190100,2934651400,29850,29850,29850,29850,0
|
|
20230823,190000,2934651400,29850,29850,29850,29850,0
|
|
20230823,185900,2934651400,29850,29850,29850,29850,0
|
|
20230823,185800,2934651400,29850,29850,29850,29850,0
|
|
20230823,185700,2934651400,29850,29850,29850,29850,0
|
|
20230823,185600,2934651400,29850,29850,29850,29850,0
|
|
20230823,185500,2934651400,29850,29850,29850,29850,0
|
|
20230823,185400,2934651400,29850,29850,29850,29850,0
|
|
20230823,185300,2934651400,29850,29850,29850,29850,0
|
|
20230823,185200,2934651400,29850,29850,29850,29850,0
|
|
20230823,185100,2934651400,29850,29850,29850,29850,0
|
|
20230823,185000,2934651400,29850,29850,29850,29850,0
|
|
20230823,184900,2934651400,29850,29850,29850,29850,0
|
|
20230823,184800,2934651400,29850,29850,29850,29850,0
|
|
20230823,184700,2934651400,29850,29850,29850,29850,0
|
|
20230823,184600,2934651400,29850,29850,29850,29850,0
|
|
20230823,184500,2934651400,29850,29850,29850,29850,2649
|
|
20230823,184400,2934651400,29850,29850,29850,29850,0
|
|
20230823,184300,2934651400,29850,29850,29850,29850,0
|
|
20230823,184200,2934651400,29850,29850,29850,29850,0
|
|
20230823,184100,2934651400,29850,29850,29850,29850,0
|
|
20230823,184000,2934651400,29850,29850,29850,29850,0
|
|
20230823,183900,2934651400,29850,29850,29850,29850,0
|
|
20230823,183800,2934651400,29850,29850,29850,29850,0
|
|
20230823,183700,2934651400,29850,29850,29850,29850,0
|
|
20230823,183600,2934651400,29850,29850,29850,29850,0
|
|
20230823,183500,2934651400,29850,29850,29850,29850,0
|
|
20230823,183400,2934651400,29850,29850,29850,29850,0
|
|
20230823,183300,2934651400,29850,29850,29850,29850,0
|
|
20230823,183200,2934651400,29850,29850,29850,29850,0
|
|
20230823,183100,2934651400,29850,29850,29850,29850,0
|
|
20230823,183000,2934651400,29850,29850,29850,29850,0
|
|
20230823,182900,2934651400,29850,29850,29850,29850,0
|
|
20230823,182800,2934651400,29850,29850,29850,29850,0
|
|
20230823,182700,2934651400,29850,29850,29850,29850,0
|
|
20230823,182600,2934651400,29850,29850,29850,29850,0
|
|
20230823,182500,2934651400,29850,29850,29850,29850,0
|
|
20230823,182400,2934651400,29850,29850,29850,29850,0
|
|
20230823,182300,2934651400,29850,29850,29850,29850,0
|
|
20230823,182200,2934651400,29850,29850,29850,29850,0
|
|
20230823,182100,2934651400,29850,29850,29850,29850,0
|
|
20230823,182000,2934651400,29850,29850,29850,29850,0
|
|
20230823,181900,2934651400,29850,29850,29850,29850,0
|
|
20230823,181800,2934651400,29850,29850,29850,29850,0
|
|
20230823,181700,2934651400,29850,29850,29850,29850,0
|
|
20230823,181600,2934651400,29850,29850,29850,29850,0
|
|
20230823,181500,2934651400,29850,29850,29850,29850,2649
|
|
20230823,181400,2934651400,29850,29850,29850,29850,0
|
|
20230823,181300,2934651400,29850,29850,29850,29850,0
|
|
20230823,181200,2934651400,29850,29850,29850,29850,0
|
|
20230823,181100,2934651400,29850,29850,29850,29850,0
|
|
20230823,181000,2934651400,29850,29850,29850,29850,0
|
|
20230823,180900,2934651400,29850,29850,29850,29850,0
|
|
20230823,180800,2934651400,29850,29850,29850,29850,0
|
|
20230823,180700,2934651400,29850,29850,29850,29850,0
|
|
20230823,180600,2934651400,29850,29850,29850,29850,0
|
|
20230823,180500,2934651400,29850,29850,29850,29850,0
|
|
20230823,180400,2934651400,29850,29850,29850,29850,0
|
|
20230823,180300,2934651400,29850,29850,29850,29850,0
|
|
20230823,180200,2934651400,29850,29850,29850,29850,0
|
|
20230823,180100,2934651400,29850,29850,29850,29850,0
|
|
20230823,180000,2934651400,29850,29850,29850,29850,0
|
|
20230823,175900,2934651400,29850,29850,29850,29850,0
|
|
20230823,175800,2934651400,29850,29850,29850,29850,0
|
|
20230823,175700,2934651400,29850,29850,29850,29850,0
|
|
20230823,175600,2934651400,29850,29850,29850,29850,0
|
|
20230823,175500,2934651400,29850,29850,29850,29850,0
|
|
20230823,175400,2934651400,29850,29850,29850,29850,0
|
|
20230823,175300,2934651400,29850,29850,29850,29850,0
|
|
20230823,175200,2934651400,29850,29850,29850,29850,0
|
|
20230823,175100,2934651400,29850,29850,29850,29850,0
|
|
20230823,175000,2934651400,29850,29850,29850,29850,0
|
|
20230823,174900,2934651400,29850,29850,29850,29850,0
|
|
20230823,174800,2934651400,29850,29850,29850,29850,0
|
|
20230823,174700,2934651400,29850,29850,29850,29850,0
|
|
20230823,174600,2934651400,29850,29850,29850,29850,0
|
|
20230823,174500,2934651400,29850,29850,29850,29850,2649
|
|
20230823,174400,2934651400,29850,29850,29850,29850,0
|
|
20230823,174300,2934651400,29850,29850,29850,29850,0
|
|
20230823,174200,2934651400,29850,29850,29850,29850,0
|
|
20230823,174100,2934651400,29850,29850,29850,29850,0
|
|
20230823,174000,2934651400,29850,29850,29850,29850,0
|
|
20230823,173900,2934651400,29850,29850,29850,29850,0
|
|
20230823,173800,2934651400,29850,29850,29850,29850,0
|
|
20230823,173700,2934651400,29850,29850,29850,29850,0
|
|
20230823,173600,2934651400,29850,29850,29850,29850,0
|
|
20230823,173500,2934651400,29850,29850,29850,29850,0
|
|
20230823,173400,2934651400,29850,29850,29850,29850,0
|
|
20230823,173300,2934651400,29850,29850,29850,29850,0
|
|
20230823,173200,2934651400,29850,29850,29850,29850,0
|
|
20230823,173100,2934651400,29850,29850,29850,29850,0
|
|
20230823,173000,2934651400,29850,29850,29850,29850,0
|
|
20230823,172900,2934651400,29850,29850,29850,29850,0
|
|
20230823,172800,2934651400,29850,29850,29850,29850,0
|
|
20230823,172700,2934651400,29850,29850,29850,29850,0
|
|
20230823,172600,2934651400,29850,29850,29850,29850,0
|
|
20230823,172500,2934651400,29850,29850,29850,29850,0
|
|
20230823,172400,2934651400,29850,29850,29850,29850,0
|
|
20230823,172300,2934651400,29850,29850,29850,29850,0
|
|
20230823,172200,2934651400,29850,29850,29850,29850,0
|
|
20230823,172100,2934651400,29850,29850,29850,29850,0
|
|
20230823,172000,2934651400,29850,29850,29850,29850,0
|
|
20230823,171900,2934651400,29850,29850,29850,29850,0
|
|
20230823,171800,2934651400,29850,29850,29850,29850,0
|
|
20230823,171700,2934651400,29850,29850,29850,29850,0
|
|
20230823,171600,2934651400,29850,29850,29850,29850,0
|
|
20230823,171500,2934651400,29850,29850,29850,29850,2649
|
|
20230823,171400,2934651400,29850,29850,29850,29850,0
|
|
20230823,171300,2934651400,29850,29850,29850,29850,0
|
|
20230823,171200,2934651400,29850,29850,29850,29850,0
|
|
20230823,171100,2934651400,29850,29850,29850,29850,0
|
|
20230823,171000,2934651400,29850,29850,29850,29850,0
|
|
20230823,170900,2934651400,29850,29850,29850,29850,0
|
|
20230823,170800,2934651400,29850,29850,29850,29850,0
|
|
20230823,170700,2934651400,29850,29850,29850,29850,0
|
|
20230823,170600,2934651400,29850,29850,29850,29850,0
|
|
20230823,170500,2934651400,29850,29850,29850,29850,0
|
|
20230823,170400,2934651400,29850,29850,29850,29850,0
|
|
20230823,170300,2934651400,29850,29850,29850,29850,0
|
|
20230823,170200,2934651400,29850,29850,29850,29850,0
|
|
20230823,170100,2934651400,29850,29850,29850,29850,0
|
|
20230823,170000,2934651400,29850,29850,29850,29850,0
|
|
20230823,165900,2934651400,29850,29850,29850,29850,0
|
|
20230823,165800,2934651400,29850,29850,29850,29850,0
|
|
20230823,165700,2934651400,29850,29850,29850,29850,0
|
|
20230823,165600,2934651400,29850,29850,29850,29850,0
|
|
20230823,165500,2934651400,29850,29850,29850,29850,0
|
|
20230823,165400,2934651400,29850,29850,29850,29850,0
|
|
20230823,165300,2934651400,29850,29850,29850,29850,0
|
|
20230823,165200,2934651400,29850,29850,29850,29850,0
|
|
20230823,165100,2934651400,29850,29850,29850,29850,0
|
|
20230823,165000,2934651400,29850,29850,29850,29850,0
|
|
20230823,164900,2934651400,29850,29850,29850,29850,0
|
|
20230823,164800,2934651400,29850,29850,29850,29850,0
|
|
20230823,164700,2934651400,29850,29850,29850,29850,0
|
|
20230823,164600,2934651400,29850,29850,29850,29850,0
|
|
20230823,164500,2934651400,29850,29850,29850,29850,2649
|
|
20230823,164400,2934651400,29850,29850,29850,29850,0
|
|
20230823,164300,2934651400,29850,29850,29850,29850,0
|
|
20230823,164200,2934651400,29850,29850,29850,29850,0
|
|
20230823,164100,2934651400,29850,29850,29850,29850,0
|
|
20230823,164000,2934651400,29850,29850,29850,29850,0
|
|
20230823,163900,2934651400,29850,29850,29850,29850,0
|
|
20230823,163800,2934651400,29850,29850,29850,29850,0
|
|
20230823,163700,2934651400,29850,29850,29850,29850,0
|
|
20230823,163600,2934651400,29850,29850,29850,29850,0
|
|
20230823,163500,2934651400,29850,29850,29850,29850,0
|
|
20230823,163400,2934651400,29850,29850,29850,29850,0
|
|
20230823,163300,2934651400,29850,29850,29850,29850,0
|
|
20230823,163200,2934651400,29850,29850,29850,29850,0
|
|
20230823,163100,2934651400,29850,29850,29850,29850,0
|
|
20230823,163000,2934651400,29850,29850,29850,29850,0
|
|
20230823,162900,2934651400,29850,29850,29850,29850,0
|
|
20230823,162800,2934651400,29850,29850,29850,29850,0
|
|
20230823,162700,2934651400,29850,29850,29850,29850,0
|
|
20230823,162600,2934651400,29850,29850,29850,29850,0
|
|
20230823,162500,2934651400,29850,29850,29850,29850,0
|
|
20230823,162400,2934651400,29850,29850,29850,29850,0
|
|
20230823,162300,2934651400,29850,29850,29850,29850,0
|
|
20230823,162200,2934651400,29850,29850,29850,29850,0
|
|
20230823,162100,2934651400,29850,29850,29850,29850,0
|
|
20230823,162000,2934651400,29850,29850,29850,29850,0
|
|
20230823,161900,2934651400,29850,29850,29850,29850,0
|
|
20230823,161800,2934651400,29850,29850,29850,29850,0
|
|
20230823,161700,2934651400,29850,29850,29850,29850,0
|
|
20230823,161600,2934651400,29850,29850,29850,29850,0
|
|
20230823,161500,2934651400,29850,29850,29850,29850,2649
|
|
20230823,161400,2934651400,29850,29850,29850,29850,0
|
|
20230823,161300,2934651400,29850,29850,29850,29850,0
|
|
20230823,161200,2934651400,29850,29850,29850,29850,0
|
|
20230823,161100,2934651400,29850,29850,29850,29850,0
|
|
20230823,161000,2934651400,29850,29850,29850,29850,0
|
|
20230823,160900,2934651400,29850,29850,29850,29850,0
|
|
20230823,160800,2934651400,29850,29850,29850,29850,0
|
|
20230823,160700,2934651400,29850,29850,29850,29850,0
|
|
20230823,160600,2934651400,29850,29850,29850,29850,0
|
|
20230823,160500,2934651400,29850,29850,29850,29850,0
|
|
20230823,160400,2934651400,29850,29850,29850,29850,0
|
|
20230823,160300,2934651400,29850,29850,29850,29850,0
|
|
20230823,160200,2934651400,29850,29850,29850,29850,0
|
|
20230823,160100,2934651400,29850,29850,29850,29850,0
|
|
20230823,160000,2934651400,29850,29850,29850,29850,0
|
|
20230823,155900,2934651400,29850,29850,29850,29850,0
|
|
20230823,155800,2934651400,29850,29850,29850,29850,0
|
|
20230823,155700,2934651400,29850,29850,29850,29850,0
|
|
20230823,155600,2934651400,29850,29850,29850,29850,0
|
|
20230823,155500,2934651400,29850,29850,29850,29850,0
|
|
20230823,155400,2934651400,29850,29850,29850,29850,0
|
|
20230823,155300,2934651400,29850,29850,29850,29850,0
|
|
20230823,155200,2934651400,29850,29850,29850,29850,0
|
|
20230823,155100,2934651400,29850,29850,29850,29850,0
|
|
20230823,155000,2934651400,29850,29850,29850,29850,0
|
|
20230823,154900,2934651400,29850,29850,29850,29850,0
|
|
20230823,154800,2934651400,29850,29850,29850,29850,0
|
|
20230823,154700,2934651400,29850,29850,29850,29850,0
|
|
20230823,154600,2934651400,29850,29850,29850,29850,0
|
|
20230823,154500,2934651400,29850,29850,29850,29850,2649
|
|
20230823,154400,2934651400,29850,29850,29850,29850,0
|
|
20230823,154300,2934651400,29850,29850,29850,29850,0
|
|
20230823,154200,2934651400,29850,29850,29850,29850,0
|
|
20230823,154100,2934651400,29850,29850,29850,29850,0
|
|
20230823,154000,2934651400,29850,29850,29850,29850,0
|
|
20230823,153900,2934651400,29850,29850,29850,29850,0
|
|
20230823,153800,2934651400,29850,29850,29850,29850,0
|
|
20230823,153700,2934651400,29850,29850,29850,29850,0
|
|
20230823,153600,2934651400,29850,29850,29850,29850,0
|
|
20230823,153500,2934651400,29850,29850,29850,29850,0
|
|
20230823,153400,2934651400,29850,29850,29850,29850,0
|
|
20230823,153300,2934651400,29850,29850,29850,29850,0
|
|
20230823,153200,2934651400,29850,29850,29850,29850,0
|
|
20230823,153100,2934651400,29850,29850,29850,29850,0
|
|
20230823,153000,2934651400,29850,29850,29850,29850,2649
|
|
20230823,152900,2855578750,29850,29850,29850,29850,0
|
|
20230823,152800,2855578750,29850,29850,29850,29850,0
|
|
20230823,152700,2855578750,29850,29850,29850,29850,0
|
|
20230823,152600,2855578750,29850,29850,29850,29850,0
|
|
20230823,152500,2855578750,29850,29850,29850,29850,0
|
|
20230823,152400,2855578750,29850,29850,29850,29850,0
|
|
20230823,152300,2855578750,29850,29850,29850,29850,0
|
|
20230823,152200,2855578750,29850,29850,29850,29850,0
|
|
20230823,152100,2855578750,29850,29850,29850,29850,0
|
|
20230823,152000,2855578750,29850,29850,29850,29850,0
|
|
20230823,151900,2855578750,29850,29800,29850,29800,492
|
|
20230823,151800,2840893150,29800,29800,29800,29800,454
|
|
20230823,151700,2827363950,29800,29800,29850,29800,96
|
|
20230823,151600,2824502800,29800,29800,29800,29800,241
|
|
20230823,151500,2817321000,29800,29750,29850,29750,414
|
|
20230823,151400,2804982200,29750,29800,29800,29750,252
|
|
20230823,151300,2797474050,29800,29800,29850,29800,244
|
|
20230823,151200,2790202400,29750,29750,29800,29750,215
|
|
20230823,151100,2783799100,29800,29800,29800,29800,869
|
|
20230823,151000,2757902900,29800,29800,29850,29800,239
|
|
20230823,150900,2750780650,29800,29800,29800,29800,187
|
|
20230823,150800,2745208050,29800,29800,29800,29800,271
|
|
20230823,150700,2737132250,29800,29800,29850,29800,141
|
|
20230823,150600,2732930100,29800,29800,29800,29800,268
|
|
20230823,150500,2724943700,29850,29850,29850,29800,46
|
|
20230823,150400,2723570850,29850,29850,29850,29800,92
|
|
20230823,150300,2720825200,29850,29800,29850,29750,518
|
|
20230823,150200,2705380250,29800,29750,29800,29750,56
|
|
20230823,150100,2703714050,29800,29800,29800,29750,431
|
|
20230823,150000,2690881350,29750,29750,29850,29750,173
|
|
20230823,145900,2685734300,29850,29850,29850,29750,172
|
|
20230823,145800,2680601500,29800,29750,29850,29750,387
|
|
20230823,145700,2669070900,29750,29750,29800,29750,18
|
|
20230823,145600,2668535200,29800,29800,29850,29750,463
|
|
20230823,145500,2654727550,29750,29850,29850,29750,239
|
|
20230823,145400,2647612500,29800,29800,29800,29750,272
|
|
20230823,145300,2639507600,29800,29800,29850,29800,189
|
|
20230823,145200,2633874300,29800,29750,29850,29750,151
|
|
20230823,145100,2629373250,29800,29800,29800,29800,361
|
|
20230823,145000,2618615450,29800,29850,29850,29750,436
|
|
20230823,144900,2605630000,29800,29750,29800,29750,133
|
|
20230823,144800,2601668500,29800,29850,29850,29750,211
|
|
20230823,144700,2595379050,29800,29750,29800,29750,198
|
|
20230823,144600,2589481800,29750,29800,29800,29750,207
|
|
20230823,144500,2583321500,29800,29800,29800,29750,361
|
|
20230823,144400,2572565150,29800,29800,29800,29800,54
|
|
20230823,144300,2570955950,29800,29800,29800,29800,167
|
|
20230823,144200,2565979350,29850,29800,29850,29800,56
|
|
20230823,144100,2564308600,29800,29800,29850,29800,254
|
|
20230823,144000,2556739350,29800,29850,29850,29800,183
|
|
20230823,143900,2551285150,29800,29800,29850,29800,116
|
|
20230823,143800,2547826000,29800,29800,29850,29800,264
|
|
20230823,143700,2539957400,29800,29800,29800,29800,20
|
|
20230823,143600,2539361400,29850,29850,29900,29800,492
|
|
20230823,143500,2524674900,29850,29900,29900,29850,228
|
|
20230823,143400,2517866400,29900,29900,29900,29850,127
|
|
20230823,143300,2514073700,29900,29900,29900,29850,250
|
|
20230823,143200,2506608050,29850,29900,29900,29850,196
|
|
20230823,143100,2500755100,29850,29850,29900,29850,262
|
|
20230823,143000,2492931900,29850,29850,29850,29850,199
|
|
20230823,142900,2486991750,29850,29850,29900,29850,97
|
|
20230823,142800,2484093100,29850,29900,29900,29850,216
|
|
20230823,142700,2477642800,29850,29850,29900,29850,50
|
|
20230823,142600,2476149550,29900,29850,29900,29850,228
|
|
20230823,142500,2469342750,29850,29850,29900,29850,412
|
|
20230823,142400,2457042000,29850,29900,29900,29850,117
|
|
20230823,142300,2453547300,29850,29900,29900,29850,191
|
|
20230823,142200,2447844650,29850,29850,29900,29850,98
|
|
20230823,142100,2444916850,29850,29850,29850,29850,201
|
|
20230823,142000,2438917000,29850,29800,29900,29800,318
|
|
20230823,141900,2429431000,29800,29800,29850,29800,77
|
|
20230823,141800,2427135000,29800,29800,29800,29800,174
|
|
20230823,141700,2421949800,29800,29800,29850,29800,32
|
|
20230823,141600,2420995450,29850,29900,29900,29850,162
|
|
20230823,141500,2416159450,29850,29850,29850,29800,171
|
|
20230823,141400,2411055150,29800,29850,29850,29800,134
|
|
20230823,141300,2407055500,29800,29850,29850,29800,205
|
|
20230823,141200,2400945850,29800,29800,29850,29750,166
|
|
20230823,141100,2396002900,29800,29800,29850,29750,304
|
|
20230823,141000,2386940500,29800,29750,29850,29750,177
|
|
20230823,140900,2381673300,29750,29800,29800,29750,357
|
|
20230823,140800,2371036950,29800,29800,29850,29800,252
|
|
20230823,140700,2363524850,29800,29800,29800,29750,53
|
|
20230823,140600,2361945600,29800,29800,29800,29800,275
|
|
20230823,140500,2353750600,29800,29800,29850,29800,240
|
|
20230823,140400,2346597450,29800,29800,29850,29800,40
|
|
20230823,140300,2345404350,29750,29800,29850,29750,183
|
|
20230823,140200,2339950150,29800,29900,29900,29800,259
|
|
20230823,140100,2332219900,29900,29800,29900,29750,490
|
|
20230823,140000,2317605150,29800,29850,29850,29800,208
|
|
20230823,135900,2311405300,29800,29800,29850,29800,54
|
|
20230823,135800,2309794950,29800,29800,29800,29800,159
|
|
20230823,135700,2305056750,29800,29800,29850,29800,104
|
|
20230823,135600,2301957200,29800,29800,29850,29750,317
|
|
20230823,135500,2292509750,29800,29800,29800,29800,96
|
|
20230823,135400,2289648950,29800,29850,29850,29800,252
|
|
20230823,135300,2282130300,29800,29800,29850,29800,181
|
|
20230823,135200,2276735850,29800,29800,29800,29800,11
|
|
20230823,135100,2276408050,29800,29750,29850,29750,265
|
|
20230823,135000,2268511950,29800,29800,29850,29800,595
|
|
20230823,134900,2250780900,29800,29850,29850,29800,169
|
|
20230823,134800,2245743900,29800,29800,29850,29800,240
|
|
20230823,134700,2238589450,29750,29750,29800,29750,16
|
|
20230823,134600,2238113300,29750,29800,29800,29750,1033
|
|
20230823,134500,2207343150,29800,29750,29800,29750,32
|
|
20230823,134400,2206389600,29750,29850,29850,29750,219
|
|
20230823,134300,2199868850,29850,29800,29900,29800,280
|
|
20230823,134200,2191521150,29800,29800,29850,29800,43
|
|
20230823,134100,2190238300,29800,29850,29900,29800,840
|
|
20230823,134000,2165172850,29900,29900,29900,29850,59
|
|
20230823,133900,2163410050,29850,29900,29900,29850,231
|
|
20230823,133800,2156512050,29900,29900,29900,29850,245
|
|
20230823,133700,2149196800,29900,29850,29900,29850,104
|
|
20230823,133600,2146090150,29850,29900,29900,29850,258
|
|
20230823,133500,2138386700,29850,29850,29900,29850,20
|
|
20230823,133400,2137789300,29850,29850,29900,29850,238
|
|
20230823,133300,2130683250,29850,29800,29900,29750,834
|
|
20230823,133200,2105804200,29800,29800,29800,29800,47
|
|
20230823,133100,2104403600,29800,29800,29850,29800,71
|
|
20230823,133000,2102285600,29800,29850,29850,29800,90
|
|
20230823,132900,2099602800,29800,29850,29850,29800,225
|
|
20230823,132800,2092897050,29850,29800,29900,29800,261
|
|
20230823,132700,2085113650,29800,29800,29800,29800,36
|
|
20230823,132600,2084040850,29800,29900,29900,29800,179
|
|
20230823,132500,2078697700,29850,29850,29900,29850,109
|
|
20230823,132400,2075442100,29850,29850,29850,29850,169
|
|
20230823,132300,2070397450,29850,29900,29900,29850,239
|
|
20230823,132200,2063262700,29900,29850,29900,29850,67
|
|
20230823,132100,2061261650,29850,29900,29900,29750,254
|
|
20230823,132000,2053679400,29850,29900,29900,29850,103
|
|
20230823,131900,2050602900,29900,29850,29900,29850,234
|
|
20230823,131800,2043616850,29850,29800,29850,29800,245
|
|
20230823,131700,2036313150,29800,29800,29850,29800,81
|
|
20230823,131600,2033897800,29800,29850,29850,29800,238
|
|
20230823,131500,2026804800,29850,29800,29850,29800,121
|
|
20230823,131400,2023196950,29800,29850,29850,29800,272
|
|
20230823,131300,2015086550,29800,29850,29850,29800,151
|
|
20230823,131200,2010580750,29850,29850,29850,29850,45
|
|
20230823,131100,2009237500,29850,29850,29900,29850,216
|
|
20230823,131000,2002788800,29850,29850,29900,29850,117
|
|
20230823,130900,1999296000,29850,29850,29900,29850,212
|
|
20230823,130800,1992966900,29850,29900,29900,29850,205
|
|
20230823,130700,1986845450,29850,29850,29900,29850,46
|
|
20230823,130600,1985471000,29850,29850,29900,29850,205
|
|
20230823,130500,1979350950,29850,29850,29900,29850,105
|
|
20230823,130400,1976215500,29850,29800,29850,29800,760
|
|
20230823,130300,1953540600,29800,29850,29850,29800,336
|
|
20230823,130200,1943515850,29900,29850,29900,29850,34
|
|
20230823,130100,1942499800,29850,29900,29900,29850,260
|
|
20230823,130000,1934738050,29850,29850,29900,29850,108
|
|
20230823,125900,1931513050,29850,29850,29850,29850,214
|
|
20230823,125800,1925125150,29850,29850,29850,29850,214
|
|
20230823,125700,1918737250,29850,29800,29850,29800,18
|
|
20230823,125600,1918200350,29900,29900,29900,29900,322
|
|
20230823,125500,1908572550,29900,29900,29900,29900,67
|
|
20230823,125400,1906569250,29900,29900,29900,29850,218
|
|
20230823,125300,1900059600,29850,29900,29900,29850,259
|
|
20230823,125200,1892315600,29900,29900,29950,29900,41
|
|
20230823,125100,1891089400,29900,29900,29950,29850,479
|
|
20230823,125000,1876767950,29900,29850,29900,29850,383
|
|
20230823,124900,1865318200,29850,29850,29900,29850,194
|
|
20230823,124800,1859526100,29850,29900,29900,29850,197
|
|
20230823,124700,1853643900,29850,29850,29900,29850,112
|
|
20230823,124600,1850297650,29900,29900,29900,29850,209
|
|
20230823,124500,1844057450,29900,29850,29900,29850,69
|
|
20230823,124400,1841996700,29900,29950,29950,29900,1444
|
|
20230823,124300,1798819250,29950,29800,29950,29800,361
|
|
20230823,124200,1788024800,29850,29800,29850,29800,80
|
|
20230823,124100,1785637450,29800,29850,29850,29800,102
|
|
20230823,124000,1782593950,29850,29850,29900,29800,675
|
|
20230823,123900,1762445250,29800,29850,29850,29800,105
|
|
20230823,123800,1759311150,29850,29850,29900,29800,234
|
|
20230823,123700,1752326000,29850,29850,29900,29850,50
|
|
20230823,123600,1750831650,29850,29900,29900,29850,209
|
|
20230823,123500,1744591950,29850,29850,29900,29850,89
|
|
20230823,123400,1741934100,29850,29850,29900,29850,203
|
|
20230823,123300,1735872950,29850,29800,29850,29800,209
|
|
20230823,123200,1729642250,29800,29850,29850,29800,317
|
|
20230823,123100,1720180300,29850,29800,29850,29800,264
|
|
20230823,123000,1712310100,29800,29800,29800,29800,65
|
|
20230823,122900,1710373100,29800,29800,29800,29800,175
|
|
20230823,122800,1705158100,29800,29800,29850,29800,190
|
|
20230823,122700,1699495000,29800,29850,29850,29800,129
|
|
20230823,122600,1695644500,29850,29800,29850,29800,376
|
|
20230823,122500,1684429350,29850,29850,29850,29800,145
|
|
20230823,122400,1680105600,29800,29800,29800,29800,192
|
|
20230823,122300,1674384000,29800,29850,29850,29800,265
|
|
20230823,122200,1666484750,29850,29800,29850,29800,67
|
|
20230823,122100,1664486800,29850,29800,29850,29800,185
|
|
20230823,122000,1658972650,29800,29800,29850,29800,85
|
|
20230823,121900,1656438500,29800,29850,29850,29800,245
|
|
20230823,121800,1649136200,29800,29800,29800,29800,164
|
|
20230823,121700,1644249000,29800,29800,29850,29800,58
|
|
20230823,121600,1642518550,29850,29850,29850,29800,232
|
|
20230823,121500,1635602950,29800,29800,29800,29800,48
|
|
20230823,121400,1634172550,29800,29850,29850,29800,256
|
|
20230823,121300,1626542250,29800,29800,29850,29800,198
|
|
20230823,121200,1620641100,29850,29850,29850,29800,50
|
|
20230823,121100,1619149400,29850,29800,29850,29800,243
|
|
20230823,121000,1611906100,29800,29800,29800,29800,46
|
|
20230823,120900,1610535300,29800,29800,29800,29800,217
|
|
20230823,120800,1604068700,29800,29800,29850,29800,203
|
|
20230823,120700,1598018150,29800,29800,29800,29800,29
|
|
20230823,120600,1597153950,29800,29800,29800,29800,167
|
|
20230823,120500,1592177350,29850,29800,29850,29800,90
|
|
20230823,120400,1589494250,29800,29800,29850,29750,192
|
|
20230823,120300,1583772150,29800,29800,29800,29800,234
|
|
20230823,120200,1576798950,29800,29800,29800,29800,38
|
|
20230823,120100,1575666550,29800,29850,29850,29800,190
|
|
20230823,120000,1570003350,29850,29850,29850,29800,128
|
|
20230823,115900,1566185100,29800,29800,29850,29800,227
|
|
20230823,115800,1559419700,29850,29850,29850,29800,80
|
|
20230823,115700,1557031900,29850,29850,29900,29800,88
|
|
20230823,115600,1554405850,29800,29800,29850,29800,171
|
|
20230823,115500,1549309550,29800,29850,29850,29800,82
|
|
20230823,115400,1546864100,29800,29800,29850,29800,250
|
|
20230823,115300,1539412400,29800,29850,29850,29800,118
|
|
20230823,115200,1535890200,29850,29850,29850,29850,19
|
|
20230823,115100,1535323050,29850,29850,29900,29800,280
|
|
20230823,115000,1526972800,29850,29800,29850,29800,73
|
|
20230823,114900,1524796100,29850,29850,29850,29800,197
|
|
20230823,114800,1518924050,29850,29800,29850,29800,222
|
|
20230823,114700,1512307300,29850,29850,29850,29750,1885
|
|
20230823,114600,1456133900,29800,29850,29900,29800,241
|
|
20230823,114500,1448946700,29800,29800,29850,29800,107
|
|
20230823,114400,1445756350,29850,29850,29850,29800,219
|
|
20230823,114300,1439227800,29800,29850,29850,29800,171
|
|
20230823,114200,1434125000,29850,29900,29900,29850,170
|
|
20230823,114100,1429042950,29900,29850,29900,29850,181
|
|
20230823,114000,1423639950,29900,29800,29900,29800,297
|
|
20230823,113900,1414771250,29800,29850,29900,29800,226
|
|
20230823,113800,1408023150,29850,29850,29850,29850,164
|
|
20230823,113700,1403127750,29900,29850,29900,29850,142
|
|
20230823,113600,1398883950,29850,29950,29950,29850,120
|
|
20230823,113500,1395295600,29900,29800,29950,29800,645
|
|
20230823,113400,1375990800,29850,29850,29900,29850,239
|
|
20230823,113300,1368855100,29900,29900,29900,29900,49
|
|
20230823,113200,1367390000,29950,29900,29950,29900,29
|
|
20230823,113100,1366522100,29900,29900,29950,29900,218
|
|
20230823,113000,1360002800,29950,29850,29950,29850,66
|
|
20230823,112900,1358030800,29850,29850,29900,29800,465
|
|
20230823,112800,1344145300,29850,29850,29850,29800,71
|
|
20230823,112700,1342026350,29850,29850,29900,29850,64
|
|
20230823,112600,1340113400,29850,29900,29900,29850,232
|
|
20230823,112500,1333186100,29850,29900,29900,29850,37
|
|
20230823,112400,1332080500,29850,29900,29950,29850,122
|
|
20230823,112300,1328434450,29850,29850,29900,29850,221
|
|
20230823,112200,1321836450,29900,29850,29900,29850,96
|
|
20230823,112100,1318969600,29900,29900,29900,29900,437
|
|
20230823,112000,1305903300,29900,29850,29900,29850,81
|
|
20230823,111900,1303481600,29900,29850,29900,29800,512
|
|
20230823,111800,1288186300,29850,29850,29900,29850,43
|
|
20230823,111700,1286902650,29850,29850,29900,29850,200
|
|
20230823,111600,1280931500,29900,29900,29950,29850,196
|
|
20230823,111500,1275078650,29900,29900,29900,29850,99
|
|
20230823,111400,1272120150,29850,29900,29900,29850,258
|
|
20230823,111300,1264416500,29900,29850,29900,29850,106
|
|
20230823,111200,1261248100,29850,29850,29900,29850,195
|
|
20230823,111100,1255427200,29900,29900,29900,29850,189
|
|
20230823,111000,1249784050,29900,29950,29950,29900,916
|
|
20230823,110900,1222394500,29950,29950,29950,29900,660
|
|
20230823,110800,1202654100,29900,29900,29950,29900,68
|
|
20230823,110700,1200617700,29950,29950,29950,29950,35
|
|
20230823,110600,1199569450,29950,29900,29950,29850,847
|
|
20230823,110500,1174261050,29900,29950,29950,29900,196
|
|
20230823,110400,1168393850,29900,29900,29900,29900,1625
|
|
20230823,110300,1119806350,29850,29900,29900,29850,115
|
|
20230823,110200,1116370350,29900,29900,29900,29900,8
|
|
20230823,110100,1116131150,29850,29900,29900,29850,49
|
|
20230823,110000,1114666750,29900,29900,29900,29900,53
|
|
20230823,105900,1113082050,29900,29900,29900,29850,266
|
|
20230823,105800,1105134350,29900,29900,29900,29900,56
|
|
20230823,105700,1103459950,29850,29900,29900,29850,174
|
|
20230823,105600,1098263950,29850,29850,29850,29850,25
|
|
20230823,105500,1097517700,29850,29900,29900,29850,20
|
|
20230823,105400,1096919950,29900,29900,29900,29900,130
|
|
20230823,105300,1093032950,29900,29950,29950,29850,685
|
|
20230823,105200,1072539900,29950,29950,29950,29950,93
|
|
20230823,105100,1069754550,29950,29950,29950,29950,44
|
|
20230823,105000,1068436750,29950,30000,30000,29900,1314
|
|
20230823,104900,1029080350,30000,30000,30000,30000,89
|
|
20230823,104800,1026410350,30050,30000,30050,30000,99
|
|
20230823,104700,1023438950,30000,30000,30000,30000,217
|
|
20230823,104600,1016928950,30000,30000,30000,30000,56
|
|
20230823,104500,1015248950,30000,30000,30000,30000,111
|
|
20230823,104400,1011918950,29950,30000,30000,29950,103
|
|
20230823,104300,1008829650,30000,30050,30050,30000,157
|
|
20230823,104200,1004116800,30000,30000,30000,30000,0
|
|
20230823,104100,1004116800,30000,30000,30000,30000,31
|
|
20230823,104000,1003186800,30000,30000,30050,30000,60
|
|
20230823,103900,1001384950,30000,30000,30000,30000,34
|
|
20230823,103800,1000364950,30000,30050,30050,30000,174
|
|
20230823,103700,995143600,30050,30050,30050,30050,22
|
|
20230823,103600,994482500,30000,30000,30000,30000,19
|
|
20230823,103500,993912500,30000,30050,30050,30000,130
|
|
20230823,103400,990011500,30050,30050,30050,30000,66
|
|
20230823,103300,988028950,30050,30050,30050,30050,433
|
|
20230823,103200,975017300,30050,30050,30100,30050,71
|
|
20230823,103100,972881450,30100,30050,30100,30050,127
|
|
20230823,103000,969063550,30050,30100,30100,30050,60
|
|
20230823,102900,967258250,30050,30100,30100,30050,38
|
|
20230823,102800,966114500,30100,30100,30100,30100,44
|
|
20230823,102700,964790100,30100,30100,30100,30100,17
|
|
20230823,102600,964278400,30100,30100,30100,30100,50
|
|
20230823,102500,962773400,30100,30100,30100,30050,95
|
|
20230823,102400,959916400,30100,30100,30100,30100,23
|
|
20230823,102300,959224100,30100,30050,30100,30050,1379
|
|
20230823,102200,917716250,30050,30050,30100,30050,287
|
|
20230823,102100,909088200,30050,30100,30100,30050,316
|
|
20230823,102000,899592350,30100,30050,30100,30050,112
|
|
20230823,101900,896223550,30050,30050,30050,30050,131
|
|
20230823,101800,892287000,30050,30100,30100,30050,83
|
|
20230823,101700,889791900,30100,30050,30100,30050,84
|
|
20230823,101600,887266550,30050,30050,30050,30050,248
|
|
20230823,101500,879814150,30050,30100,30100,30050,82
|
|
20230823,101400,877347550,30050,30100,30100,30050,32
|
|
20230823,101300,876384650,30050,30100,30100,30050,86
|
|
20230823,101200,873799200,30100,30150,30150,30100,398
|
|
20230823,101100,861816800,30150,30050,30150,30050,963
|
|
20230823,101000,832848000,30000,30050,30050,30000,215
|
|
20230823,100900,826397300,30050,30050,30050,30050,48
|
|
20230823,100800,824954900,30000,29950,30000,29950,264
|
|
20230823,100700,817035150,29950,30000,30000,29950,58
|
|
20230823,100600,815297300,30000,30000,30000,30000,50
|
|
20230823,100500,813797300,30000,30050,30050,29950,3286
|
|
20230823,100400,715192300,30050,30050,30050,30050,19
|
|
20230823,100300,714621350,30050,30000,30050,30000,1194
|
|
20230823,100200,678799850,30000,30000,30000,30000,31
|
|
20230823,100100,677869850,30000,30000,30000,30000,171
|
|
20230823,100000,672739850,30000,29950,30000,29900,2809
|
|
20230823,095900,588706300,29950,29950,29950,29950,22
|
|
20230823,095800,588047400,29950,29900,29950,29900,74
|
|
20230823,095700,585831950,29950,29950,29950,29900,61
|
|
20230823,095600,584006250,29900,29950,29950,29900,117
|
|
20230823,095500,580507100,29950,29950,29950,29950,70
|
|
20230823,095400,578410600,29900,29950,29950,29900,35
|
|
20230823,095300,577363050,29950,29950,29950,29950,17
|
|
20230823,095200,576853900,29950,29950,29950,29950,58
|
|
20230823,095100,575116800,29900,29900,29900,29900,59
|
|
20230823,095000,573352700,29900,29950,29950,29900,263
|
|
20230823,094900,565486850,29950,30000,30000,29950,98
|
|
20230823,094800,562550600,29950,29950,29950,29950,34
|
|
20230823,094700,561532300,29950,29950,30000,29950,1183
|
|
20230823,094600,526097050,29950,29900,29950,29900,101
|
|
20230823,094500,523074600,29950,29850,29950,29850,2010
|
|
20230823,094400,462988750,29850,29900,29900,29850,41
|
|
20230823,094300,461763350,29900,29850,29900,29800,88
|
|
20230823,094200,459135650,29850,29850,29850,29800,36
|
|
20230823,094100,458061850,29850,29850,29850,29850,52
|
|
20230823,094000,456509650,29850,29800,29850,29800,110
|
|
20230823,093900,453226850,29800,29850,29850,29800,34
|
|
20230823,093800,452212700,29800,29850,29850,29800,54
|
|
20230823,093700,450601500,29850,29850,29850,29800,143
|
|
20230823,093600,446334350,29850,29850,29850,29800,876
|
|
20230823,093500,420189750,29850,29900,29900,29850,61
|
|
20230823,093400,418366900,29900,29900,29900,29850,170
|
|
20230823,093300,413290400,29900,29900,29900,29850,142
|
|
20230823,093200,409045300,29900,29850,29900,29850,94
|
|
20230823,093100,406236700,29850,29800,29900,29800,56
|
|
20230823,093000,404566250,29800,29850,29850,29800,293
|
|
20230823,092900,395827050,29900,29900,29900,29900,70
|
|
20230823,092800,393734050,29900,29900,29900,29850,22
|
|
20230823,092700,393076300,29850,29800,29850,29800,29
|
|
20230823,092600,392210700,29850,29900,29900,29800,60
|
|
20230823,092500,390419900,29900,29850,29900,29850,218
|
|
20230823,092400,383911050,29850,29900,29900,29850,87
|
|
20230823,092300,381310500,29900,29900,29950,29850,116
|
|
20230823,092200,377842900,29900,29950,29950,29900,31
|
|
20230823,092100,376914700,29950,29950,30000,29900,1145
|
|
20230823,092000,342606950,29950,29950,29950,29900,97
|
|
20230823,091900,339703150,29900,29950,29950,29900,152
|
|
20230823,091800,335157400,29950,29800,29950,29800,1233
|
|
20230823,091700,298331550,29750,29800,29800,29750,8
|
|
20230823,091600,298093500,29800,29800,29800,29800,25
|
|
20230823,091500,297348500,29800,29800,29850,29800,97
|
|
20230823,091400,294456750,29800,29850,29850,29800,109
|
|
20230823,091300,291206400,29850,29850,29850,29850,380
|
|
20230823,091200,279863400,29850,29800,29850,29800,746
|
|
20230823,091100,257600800,29800,29850,29850,29800,341
|
|
20230823,091000,247436950,29850,29850,29850,29800,435
|
|
20230823,090900,234473600,29850,29850,29850,29850,69
|
|
20230823,090800,232413950,29850,29850,29850,29850,41
|
|
20230823,090700,231190100,29800,29700,29900,29700,1611
|
|
20230823,090600,183199300,29650,29600,29650,29600,749
|
|
20230823,090500,160996000,29650,29650,29650,29650,132
|
|
20230823,090400,157082200,29650,29650,29650,29600,291
|
|
20230823,090300,148458800,29600,29650,29650,29550,1021
|
|
20230823,090200,118222900,29650,29700,29700,29600,511
|
|
20230823,090100,103062500,29700,29550,29800,29550,1574
|
|
20230823,090000,56395150,29550,29550,29650,29550,1905
|