715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,205200,12578777550,24650,24650,24650,24650,6558
|
|
20230816,205100,12578777550,24650,24650,24650,24650,0
|
|
20230816,205000,12578777550,24650,24650,24650,24650,0
|
|
20230816,204900,12578777550,24650,24650,24650,24650,0
|
|
20230816,204800,12578777550,24650,24650,24650,24650,0
|
|
20230816,204700,12578777550,24650,24650,24650,24650,0
|
|
20230816,204600,12578777550,24650,24650,24650,24650,0
|
|
20230816,204500,12578777550,24650,24650,24650,24650,0
|
|
20230816,204400,12578777550,24650,24650,24650,24650,0
|
|
20230816,204300,12578777550,24650,24650,24650,24650,0
|
|
20230816,204200,12578777550,24650,24650,24650,24650,0
|
|
20230816,204100,12578777550,24650,24650,24650,24650,0
|
|
20230816,204000,12578777550,24650,24650,24650,24650,0
|
|
20230816,203900,12578777550,24650,24650,24650,24650,0
|
|
20230816,203800,12578777550,24650,24650,24650,24650,0
|
|
20230816,203700,12578777550,24650,24650,24650,24650,0
|
|
20230816,203600,12578777550,24650,24650,24650,24650,0
|
|
20230816,203500,12578777550,24650,24650,24650,24650,0
|
|
20230816,203400,12578777550,24650,24650,24650,24650,0
|
|
20230816,203300,12578777550,24650,24650,24650,24650,0
|
|
20230816,203200,12578777550,24650,24650,24650,24650,0
|
|
20230816,203100,12578777550,24650,24650,24650,24650,0
|
|
20230816,203000,12578777550,24650,24650,24650,24650,0
|
|
20230816,202900,12578777550,24650,24650,24650,24650,0
|
|
20230816,202800,12578777550,24650,24650,24650,24650,0
|
|
20230816,202700,12578777550,24650,24650,24650,24650,0
|
|
20230816,202600,12578777550,24650,24650,24650,24650,0
|
|
20230816,202500,12578777550,24650,24650,24650,24650,0
|
|
20230816,202400,12578777550,24650,24650,24650,24650,0
|
|
20230816,202300,12578777550,24650,24650,24650,24650,0
|
|
20230816,202200,12578777550,24650,24650,24650,24650,6558
|
|
20230816,202100,12578777550,24650,24650,24650,24650,0
|
|
20230816,202000,12578777550,24650,24650,24650,24650,0
|
|
20230816,201900,12578777550,24650,24650,24650,24650,0
|
|
20230816,201800,12578777550,24650,24650,24650,24650,0
|
|
20230816,201700,12578777550,24650,24650,24650,24650,0
|
|
20230816,201600,12578777550,24650,24650,24650,24650,0
|
|
20230816,201500,12578777550,24650,24650,24650,24650,0
|
|
20230816,201400,12578777550,24650,24650,24650,24650,0
|
|
20230816,201300,12578777550,24650,24650,24650,24650,0
|
|
20230816,201200,12578777550,24650,24650,24650,24650,0
|
|
20230816,201100,12578777550,24650,24650,24650,24650,0
|
|
20230816,201000,12578777550,24650,24650,24650,24650,0
|
|
20230816,200900,12578777550,24650,24650,24650,24650,0
|
|
20230816,200800,12578777550,24650,24650,24650,24650,0
|
|
20230816,200700,12578777550,24650,24650,24650,24650,0
|
|
20230816,200600,12578777550,24650,24650,24650,24650,0
|
|
20230816,200500,12578777550,24650,24650,24650,24650,0
|
|
20230816,200400,12578777550,24650,24650,24650,24650,0
|
|
20230816,200300,12578777550,24650,24650,24650,24650,0
|
|
20230816,200200,12578777550,24650,24650,24650,24650,0
|
|
20230816,200100,12578777550,24650,24650,24650,24650,0
|
|
20230816,200000,12578777550,24650,24650,24650,24650,0
|
|
20230816,195900,12578777550,24650,24650,24650,24650,0
|
|
20230816,195800,12578777550,24650,24650,24650,24650,0
|
|
20230816,195700,12578777550,24650,24650,24650,24650,0
|
|
20230816,195600,12578777550,24650,24650,24650,24650,0
|
|
20230816,195500,12578777550,24650,24650,24650,24650,0
|
|
20230816,195400,12578777550,24650,24650,24650,24650,0
|
|
20230816,195300,12578777550,24650,24650,24650,24650,0
|
|
20230816,195200,12578777550,24650,24650,24650,24650,6558
|
|
20230816,195100,12578777550,24650,24650,24650,24650,0
|
|
20230816,195000,12578777550,24650,24650,24650,24650,0
|
|
20230816,194900,12578777550,24650,24650,24650,24650,0
|
|
20230816,194800,12578777550,24650,24650,24650,24650,0
|
|
20230816,194700,12578777550,24650,24650,24650,24650,0
|
|
20230816,194600,12578777550,24650,24650,24650,24650,0
|
|
20230816,194500,12578777550,24650,24650,24650,24650,0
|
|
20230816,194400,12578777550,24650,24650,24650,24650,0
|
|
20230816,194300,12578777550,24650,24650,24650,24650,0
|
|
20230816,194200,12578777550,24650,24650,24650,24650,0
|
|
20230816,194100,12578777550,24650,24650,24650,24650,0
|
|
20230816,194000,12578777550,24650,24650,24650,24650,0
|
|
20230816,193900,12578777550,24650,24650,24650,24650,0
|
|
20230816,193800,12578777550,24650,24650,24650,24650,0
|
|
20230816,193700,12578777550,24650,24650,24650,24650,0
|
|
20230816,193600,12578777550,24650,24650,24650,24650,0
|
|
20230816,193500,12578777550,24650,24650,24650,24650,0
|
|
20230816,193400,12578777550,24650,24650,24650,24650,0
|
|
20230816,193300,12578777550,24650,24650,24650,24650,0
|
|
20230816,193200,12578777550,24650,24650,24650,24650,0
|
|
20230816,193100,12578777550,24650,24650,24650,24650,0
|
|
20230816,193000,12578777550,24650,24650,24650,24650,0
|
|
20230816,192900,12578777550,24650,24650,24650,24650,0
|
|
20230816,192800,12578777550,24650,24650,24650,24650,0
|
|
20230816,192700,12578777550,24650,24650,24650,24650,0
|
|
20230816,192600,12578777550,24650,24650,24650,24650,0
|
|
20230816,192500,12578777550,24650,24650,24650,24650,0
|
|
20230816,192400,12578777550,24650,24650,24650,24650,0
|
|
20230816,192300,12578777550,24650,24650,24650,24650,0
|
|
20230816,192200,12578777550,24650,24650,24650,24650,6558
|
|
20230816,192100,12578777550,24650,24650,24650,24650,0
|
|
20230816,192000,12578777550,24650,24650,24650,24650,0
|
|
20230816,191900,12578777550,24650,24650,24650,24650,0
|
|
20230816,191800,12578777550,24650,24650,24650,24650,0
|
|
20230816,191700,12578777550,24650,24650,24650,24650,0
|
|
20230816,191600,12578777550,24650,24650,24650,24650,0
|
|
20230816,191500,12578777550,24650,24650,24650,24650,0
|
|
20230816,191400,12578777550,24650,24650,24650,24650,0
|
|
20230816,191300,12578777550,24650,24650,24650,24650,0
|
|
20230816,191200,12578777550,24650,24650,24650,24650,0
|
|
20230816,191100,12578777550,24650,24650,24650,24650,0
|
|
20230816,191000,12578777550,24650,24650,24650,24650,0
|
|
20230816,190900,12578777550,24650,24650,24650,24650,0
|
|
20230816,190800,12578777550,24650,24650,24650,24650,0
|
|
20230816,190700,12578777550,24650,24650,24650,24650,0
|
|
20230816,190600,12578777550,24650,24650,24650,24650,0
|
|
20230816,190500,12578777550,24650,24650,24650,24650,0
|
|
20230816,190400,12578777550,24650,24650,24650,24650,0
|
|
20230816,190300,12578777550,24650,24650,24650,24650,0
|
|
20230816,190200,12578777550,24650,24650,24650,24650,0
|
|
20230816,190100,12578777550,24650,24650,24650,24650,0
|
|
20230816,190000,12578777550,24650,24650,24650,24650,0
|
|
20230816,185900,12578777550,24650,24650,24650,24650,0
|
|
20230816,185800,12578777550,24650,24650,24650,24650,0
|
|
20230816,185700,12578777550,24650,24650,24650,24650,0
|
|
20230816,185600,12578777550,24650,24650,24650,24650,0
|
|
20230816,185500,12578777550,24650,24650,24650,24650,0
|
|
20230816,185400,12578777550,24650,24650,24650,24650,0
|
|
20230816,185300,12578777550,24650,24650,24650,24650,0
|
|
20230816,185200,12578777550,24650,24650,24650,24650,6558
|
|
20230816,185100,12578777550,24650,24650,24650,24650,0
|
|
20230816,185000,12578777550,24650,24650,24650,24650,0
|
|
20230816,184900,12578777550,24650,24650,24650,24650,0
|
|
20230816,184800,12578777550,24650,24650,24650,24650,0
|
|
20230816,184700,12578777550,24650,24650,24650,24650,0
|
|
20230816,184600,12578777550,24650,24650,24650,24650,0
|
|
20230816,184500,12578777550,24650,24650,24650,24650,0
|
|
20230816,184400,12578777550,24650,24650,24650,24650,0
|
|
20230816,184300,12578777550,24650,24650,24650,24650,0
|
|
20230816,184200,12578777550,24650,24650,24650,24650,0
|
|
20230816,184100,12578777550,24650,24650,24650,24650,0
|
|
20230816,184000,12578777550,24650,24650,24650,24650,0
|
|
20230816,183900,12578777550,24650,24650,24650,24650,0
|
|
20230816,183800,12578777550,24650,24650,24650,24650,0
|
|
20230816,183700,12578777550,24650,24650,24650,24650,0
|
|
20230816,183600,12578777550,24650,24650,24650,24650,0
|
|
20230816,183500,12578777550,24650,24650,24650,24650,0
|
|
20230816,183400,12578777550,24650,24650,24650,24650,0
|
|
20230816,183300,12578777550,24650,24650,24650,24650,0
|
|
20230816,183200,12578777550,24650,24650,24650,24650,0
|
|
20230816,183100,12578777550,24650,24650,24650,24650,0
|
|
20230816,183000,12578777550,24650,24650,24650,24650,0
|
|
20230816,182900,12578777550,24650,24650,24650,24650,0
|
|
20230816,182800,12578777550,24650,24650,24650,24650,0
|
|
20230816,182700,12578777550,24650,24650,24650,24650,0
|
|
20230816,182600,12578777550,24650,24650,24650,24650,0
|
|
20230816,182500,12578777550,24650,24650,24650,24650,0
|
|
20230816,182400,12578777550,24650,24650,24650,24650,0
|
|
20230816,182300,12578777550,24650,24650,24650,24650,0
|
|
20230816,182200,12578777550,24650,24650,24650,24650,6558
|
|
20230816,182100,12578777550,24650,24650,24650,24650,0
|
|
20230816,182000,12578777550,24650,24650,24650,24650,0
|
|
20230816,181900,12578777550,24650,24650,24650,24650,0
|
|
20230816,181800,12578777550,24650,24650,24650,24650,0
|
|
20230816,181700,12578777550,24650,24650,24650,24650,0
|
|
20230816,181600,12578777550,24650,24650,24650,24650,0
|
|
20230816,181500,12578777550,24650,24650,24650,24650,0
|
|
20230816,181400,12578777550,24650,24650,24650,24650,0
|
|
20230816,181300,12578777550,24650,24650,24650,24650,0
|
|
20230816,181200,12578777550,24650,24650,24650,24650,0
|
|
20230816,181100,12578777550,24650,24650,24650,24650,0
|
|
20230816,181000,12578777550,24650,24650,24650,24650,0
|
|
20230816,180900,12578777550,24650,24650,24650,24650,0
|
|
20230816,180800,12578777550,24650,24650,24650,24650,0
|
|
20230816,180700,12578777550,24650,24650,24650,24650,0
|
|
20230816,180600,12578777550,24650,24650,24650,24650,0
|
|
20230816,180500,12578777550,24650,24650,24650,24650,0
|
|
20230816,180400,12578777550,24650,24650,24650,24650,0
|
|
20230816,180300,12578777550,24650,24650,24650,24650,0
|
|
20230816,180200,12578777550,24650,24650,24650,24650,0
|
|
20230816,180100,12578777550,24650,24650,24650,24650,0
|
|
20230816,180000,12578777550,24650,24650,24650,24650,0
|
|
20230816,175900,12578777550,24650,24650,24650,24650,0
|
|
20230816,175800,12578777550,24650,24650,24650,24650,0
|
|
20230816,175700,12578777550,24650,24650,24650,24650,0
|
|
20230816,175600,12578777550,24650,24650,24650,24650,0
|
|
20230816,175500,12578777550,24650,24650,24650,24650,0
|
|
20230816,175400,12578777550,24650,24650,24650,24650,0
|
|
20230816,175300,12578777550,24650,24650,24650,24650,0
|
|
20230816,175200,12578777550,24650,24650,24650,24650,6558
|
|
20230816,175100,12578777550,24650,24650,24650,24650,0
|
|
20230816,175000,12578777550,24650,24650,24650,24650,0
|
|
20230816,174900,12578777550,24650,24650,24650,24650,0
|
|
20230816,174800,12578777550,24650,24650,24650,24650,0
|
|
20230816,174700,12578777550,24650,24650,24650,24650,0
|
|
20230816,174600,12578777550,24650,24650,24650,24650,0
|
|
20230816,174500,12578777550,24650,24650,24650,24650,0
|
|
20230816,174400,12578777550,24650,24650,24650,24650,0
|
|
20230816,174300,12578777550,24650,24650,24650,24650,0
|
|
20230816,174200,12578777550,24650,24650,24650,24650,0
|
|
20230816,174100,12578777550,24650,24650,24650,24650,0
|
|
20230816,174000,12578777550,24650,24650,24650,24650,0
|
|
20230816,173900,12578777550,24650,24650,24650,24650,0
|
|
20230816,173800,12578777550,24650,24650,24650,24650,0
|
|
20230816,173700,12578777550,24650,24650,24650,24650,0
|
|
20230816,173600,12578777550,24650,24650,24650,24650,0
|
|
20230816,173500,12578777550,24650,24650,24650,24650,0
|
|
20230816,173400,12578777550,24650,24650,24650,24650,0
|
|
20230816,173300,12578777550,24650,24650,24650,24650,0
|
|
20230816,173200,12578777550,24650,24650,24650,24650,0
|
|
20230816,173100,12578777550,24650,24650,24650,24650,0
|
|
20230816,173000,12578777550,24650,24650,24650,24650,0
|
|
20230816,172900,12578777550,24650,24650,24650,24650,0
|
|
20230816,172800,12578777550,24650,24650,24650,24650,0
|
|
20230816,172700,12578777550,24650,24650,24650,24650,0
|
|
20230816,172600,12578777550,24650,24650,24650,24650,0
|
|
20230816,172500,12578777550,24650,24650,24650,24650,0
|
|
20230816,172400,12578777550,24650,24650,24650,24650,0
|
|
20230816,172300,12578777550,24650,24650,24650,24650,0
|
|
20230816,172200,12578777550,24650,24650,24650,24650,6558
|
|
20230816,172100,12578777550,24650,24650,24650,24650,0
|
|
20230816,172000,12578777550,24650,24650,24650,24650,0
|
|
20230816,171900,12578777550,24650,24650,24650,24650,0
|
|
20230816,171800,12578777550,24650,24650,24650,24650,0
|
|
20230816,171700,12578777550,24650,24650,24650,24650,0
|
|
20230816,171600,12578777550,24650,24650,24650,24650,0
|
|
20230816,171500,12578777550,24650,24650,24650,24650,0
|
|
20230816,171400,12578777550,24650,24650,24650,24650,0
|
|
20230816,171300,12578777550,24650,24650,24650,24650,0
|
|
20230816,171200,12578777550,24650,24650,24650,24650,0
|
|
20230816,171100,12578777550,24650,24650,24650,24650,0
|
|
20230816,171000,12578777550,24650,24650,24650,24650,0
|
|
20230816,170900,12578777550,24650,24650,24650,24650,0
|
|
20230816,170800,12578777550,24650,24650,24650,24650,0
|
|
20230816,170700,12578777550,24650,24650,24650,24650,0
|
|
20230816,170600,12578777550,24650,24650,24650,24650,0
|
|
20230816,170500,12578777550,24650,24650,24650,24650,0
|
|
20230816,170400,12578777550,24650,24650,24650,24650,0
|
|
20230816,170300,12578777550,24650,24650,24650,24650,0
|
|
20230816,170200,12578777550,24650,24650,24650,24650,0
|
|
20230816,170100,12578777550,24650,24650,24650,24650,0
|
|
20230816,170000,12578777550,24650,24650,24650,24650,0
|
|
20230816,165900,12578777550,24650,24650,24650,24650,0
|
|
20230816,165800,12578777550,24650,24650,24650,24650,0
|
|
20230816,165700,12578777550,24650,24650,24650,24650,0
|
|
20230816,165600,12578777550,24650,24650,24650,24650,0
|
|
20230816,165500,12578777550,24650,24650,24650,24650,0
|
|
20230816,165400,12578777550,24650,24650,24650,24650,0
|
|
20230816,165300,12578777550,24650,24650,24650,24650,0
|
|
20230816,165200,12578777550,24650,24650,24650,24650,6558
|
|
20230816,165100,12578777550,24650,24650,24650,24650,0
|
|
20230816,165000,12578777550,24650,24650,24650,24650,0
|
|
20230816,164900,12578777550,24650,24650,24650,24650,0
|
|
20230816,164800,12578777550,24650,24650,24650,24650,0
|
|
20230816,164700,12578777550,24650,24650,24650,24650,0
|
|
20230816,164600,12578777550,24650,24650,24650,24650,0
|
|
20230816,164500,12578777550,24650,24650,24650,24650,0
|
|
20230816,164400,12578777550,24650,24650,24650,24650,0
|
|
20230816,164300,12578777550,24650,24650,24650,24650,0
|
|
20230816,164200,12578777550,24650,24650,24650,24650,0
|
|
20230816,164100,12578777550,24650,24650,24650,24650,0
|
|
20230816,164000,12578777550,24650,24650,24650,24650,0
|
|
20230816,163900,12578777550,24650,24650,24650,24650,0
|
|
20230816,163800,12578777550,24650,24650,24650,24650,0
|
|
20230816,163700,12578777550,24650,24650,24650,24650,0
|
|
20230816,163600,12578777550,24650,24650,24650,24650,0
|
|
20230816,163500,12578777550,24650,24650,24650,24650,0
|
|
20230816,163400,12578777550,24650,24650,24650,24650,0
|
|
20230816,163300,12578777550,24650,24650,24650,24650,0
|
|
20230816,163200,12578777550,24650,24650,24650,24650,0
|
|
20230816,163100,12578777550,24650,24650,24650,24650,0
|
|
20230816,163000,12578777550,24650,24650,24650,24650,0
|
|
20230816,162900,12578777550,24650,24650,24650,24650,0
|
|
20230816,162800,12578777550,24650,24650,24650,24650,0
|
|
20230816,162700,12578777550,24650,24650,24650,24650,0
|
|
20230816,162600,12578777550,24650,24650,24650,24650,0
|
|
20230816,162500,12578777550,24650,24650,24650,24650,0
|
|
20230816,162400,12578777550,24650,24650,24650,24650,0
|
|
20230816,162300,12578777550,24650,24650,24650,24650,0
|
|
20230816,162200,12578777550,24650,24650,24650,24650,6558
|
|
20230816,162100,12578777550,24650,24650,24650,24650,0
|
|
20230816,162000,12578777550,24650,24650,24650,24650,0
|
|
20230816,161900,12578777550,24650,24650,24650,24650,0
|
|
20230816,161800,12578777550,24650,24650,24650,24650,0
|
|
20230816,161700,12578777550,24650,24650,24650,24650,0
|
|
20230816,161600,12578777550,24650,24650,24650,24650,0
|
|
20230816,161500,12578777550,24650,24650,24650,24650,0
|
|
20230816,161400,12578777550,24650,24650,24650,24650,0
|
|
20230816,161300,12578777550,24650,24650,24650,24650,0
|
|
20230816,161200,12578777550,24650,24650,24650,24650,0
|
|
20230816,161100,12578777550,24650,24650,24650,24650,0
|
|
20230816,161000,12578777550,24650,24650,24650,24650,0
|
|
20230816,160900,12578777550,24650,24650,24650,24650,0
|
|
20230816,160800,12578777550,24650,24650,24650,24650,0
|
|
20230816,160700,12578777550,24650,24650,24650,24650,0
|
|
20230816,160600,12578777550,24650,24650,24650,24650,0
|
|
20230816,160500,12578777550,24650,24650,24650,24650,0
|
|
20230816,160400,12578777550,24650,24650,24650,24650,0
|
|
20230816,160300,12578777550,24650,24650,24650,24650,0
|
|
20230816,160200,12578777550,24650,24650,24650,24650,0
|
|
20230816,160100,12578777550,24650,24650,24650,24650,0
|
|
20230816,160000,12578777550,24650,24650,24650,24650,0
|
|
20230816,155900,12578777550,24650,24650,24650,24650,0
|
|
20230816,155800,12578777550,24650,24650,24650,24650,0
|
|
20230816,155700,12578777550,24650,24650,24650,24650,0
|
|
20230816,155600,12578777550,24650,24650,24650,24650,0
|
|
20230816,155500,12578777550,24650,24650,24650,24650,0
|
|
20230816,155400,12578777550,24650,24650,24650,24650,0
|
|
20230816,155300,12578777550,24650,24650,24650,24650,0
|
|
20230816,155200,12578777550,24650,24650,24650,24650,6558
|
|
20230816,155100,12578777550,24650,24650,24650,24650,0
|
|
20230816,155000,12578777550,24650,24650,24650,24650,0
|
|
20230816,154900,12578777550,24650,24650,24650,24650,0
|
|
20230816,154800,12578777550,24650,24650,24650,24650,0
|
|
20230816,154700,12578777550,24650,24650,24650,24650,0
|
|
20230816,154600,12578777550,24650,24650,24650,24650,0
|
|
20230816,154500,12578777550,24650,24650,24650,24650,0
|
|
20230816,154400,12578777550,24650,24650,24650,24650,0
|
|
20230816,154300,12578777550,24650,24650,24650,24650,0
|
|
20230816,154200,12578777550,24650,24650,24650,24650,0
|
|
20230816,154100,12578777550,24650,24650,24650,24650,0
|
|
20230816,154000,12578777550,24650,24650,24650,24650,0
|
|
20230816,153900,12578777550,24650,24650,24650,24650,0
|
|
20230816,153800,12578777550,24650,24650,24650,24650,0
|
|
20230816,153700,12578777550,24650,24650,24650,24650,0
|
|
20230816,153600,12578777550,24650,24650,24650,24650,0
|
|
20230816,153500,12578777550,24650,24650,24650,24650,0
|
|
20230816,153400,12578777550,24650,24650,24650,24650,0
|
|
20230816,153300,12578777550,24650,24650,24650,24650,0
|
|
20230816,153200,12578777550,24650,24650,24650,24650,0
|
|
20230816,153100,12578777550,24650,24650,24650,24650,0
|
|
20230816,153000,12578777550,24650,24650,24650,24650,6558
|
|
20230816,152900,12417122850,24800,24800,24800,24800,0
|
|
20230816,152800,12417122850,24800,24800,24800,24800,0
|
|
20230816,152700,12417122850,24800,24800,24800,24800,0
|
|
20230816,152600,12417122850,24800,24800,24800,24800,0
|
|
20230816,152500,12417122850,24800,24800,24800,24800,0
|
|
20230816,152400,12417122850,24800,24800,24800,24800,0
|
|
20230816,152300,12417122850,24800,24800,24800,24800,0
|
|
20230816,152200,12417122850,24800,24800,24800,24800,0
|
|
20230816,152100,12417122850,24800,24800,24800,24800,0
|
|
20230816,152000,12417122850,24800,24800,24800,24800,0
|
|
20230816,151900,12417122850,24800,24800,24850,24750,1752
|
|
20230816,151800,12373735800,24800,24850,24850,24800,1144
|
|
20230816,151700,12345333500,24850,24900,24900,24850,966
|
|
20230816,151600,12321319350,24900,24900,24900,24850,943
|
|
20230816,151500,12297859100,24900,24900,24900,24900,528
|
|
20230816,151400,12284711900,24900,24950,24950,24900,1420
|
|
20230816,151300,12249315050,24950,24900,24950,24900,470
|
|
20230816,151200,12237589000,24950,24950,24950,24900,665
|
|
20230816,151100,12220997550,24950,24950,24950,24900,564
|
|
20230816,151000,12206925950,24950,24950,24950,24900,1211
|
|
20230816,150900,12176713350,24950,24900,24950,24900,317
|
|
20230816,150800,12168806400,24950,24950,24950,24950,482
|
|
20230816,150700,12156780500,24950,24950,25000,24850,1147
|
|
20230816,150600,12128187900,25000,24950,25000,24900,769
|
|
20230816,150500,12108997050,25000,24950,25000,24950,967
|
|
20230816,150400,12084850600,24900,24750,25000,24750,897
|
|
20230816,150300,12062511500,24900,24900,24900,24800,924
|
|
20230816,150200,12039552800,24900,24950,24950,24850,758
|
|
20230816,150100,12020657550,24950,24900,25000,24900,882
|
|
20230816,150000,11998666750,24800,25000,25000,24800,1566
|
|
20230816,145900,11959733700,24950,25000,25000,24950,454
|
|
20230816,145800,11948387200,25000,24900,25000,24900,683
|
|
20230816,145700,11931337850,24900,24950,25000,24900,811
|
|
20230816,145600,11911098500,25000,25000,25000,25000,367
|
|
20230816,145500,11901923500,25000,25000,25000,24950,393
|
|
20230816,145400,11892098800,25000,25000,25000,24950,632
|
|
20230816,145300,11876301050,25000,24950,25000,24900,1009
|
|
20230816,145200,11851094000,25000,25000,25000,25000,1709
|
|
20230816,145100,11808369000,24950,24950,25000,24950,930
|
|
20230816,145000,11785140600,24950,24950,25000,24950,997
|
|
20230816,144900,11760249400,24950,24950,25000,24900,2820
|
|
20230816,144800,11689878550,24900,24900,24950,24900,1033
|
|
20230816,144700,11664138100,24750,24850,24900,24750,1014
|
|
20230816,144600,11638945500,24900,24900,24900,24900,584
|
|
20230816,144500,11624403900,24950,24900,24950,24850,936
|
|
20230816,144400,11601087700,24900,24850,24900,24850,825
|
|
20230816,144300,11580545750,24900,24850,24900,24850,582
|
|
20230816,144200,11566067400,24800,24850,24900,24800,346
|
|
20230816,144100,11557468300,24850,24800,24850,24800,380
|
|
20230816,144000,11548026300,24850,24800,24850,24800,1205
|
|
20230816,143900,11518128050,24800,24850,24900,24800,667
|
|
20230816,143800,11501552300,24900,24900,24900,24900,543
|
|
20230816,143700,11488031600,24900,24900,24900,24900,799
|
|
20230816,143600,11468136500,24900,24850,24900,24850,298
|
|
20230816,143500,11460721800,24850,24950,24950,24850,1314
|
|
20230816,143400,11428037950,24950,24950,24950,24950,852
|
|
20230816,143300,11406780550,24950,24950,24950,24900,535
|
|
20230816,143200,11393433300,24950,24900,24950,24900,2936
|
|
20230816,143100,11320240000,24850,24900,24900,24850,642
|
|
20230816,143000,11304269750,24900,24900,24900,24900,1201
|
|
20230816,142900,11274364850,24900,24850,24900,24850,1501
|
|
20230816,142800,11237013350,24850,24900,24900,24850,1301
|
|
20230816,142700,11204630500,24900,24850,24900,24850,3432
|
|
20230816,142600,11119300150,24850,24850,24850,24850,889
|
|
20230816,142500,11097208500,24850,24750,24850,24750,532
|
|
20230816,142400,11084013850,24750,24750,24800,24750,2140
|
|
20230816,142300,11030987350,24750,24750,24800,24750,938
|
|
20230816,142200,11007751850,24750,24800,24800,24750,2004
|
|
20230816,142100,10958132850,24800,24750,24800,24750,903
|
|
20230816,142000,10935743600,24750,24800,24800,24750,646
|
|
20230816,141900,10919746350,24800,24800,24800,24800,395
|
|
20230816,141800,10909950350,24800,24750,24800,24700,421
|
|
20230816,141700,10899530750,24750,24750,24750,24650,634
|
|
20230816,141600,10883851650,24750,24750,24750,24750,390
|
|
20230816,141500,10874199150,24750,24750,24800,24750,645
|
|
20230816,141400,10858231050,24750,24750,24800,24750,492
|
|
20230816,141300,10846049000,24750,24750,24750,24700,403
|
|
20230816,141200,10836080200,24800,24750,24800,24750,543
|
|
20230816,141100,10822623250,24750,24700,24750,24600,416
|
|
20230816,141000,10812342250,24650,24750,24750,24650,885
|
|
20230816,140900,10790443500,24800,24750,24800,24750,498
|
|
20230816,140800,10778100050,24750,24800,24800,24750,560
|
|
20230816,140700,10764230900,24800,24800,24850,24800,1025
|
|
20230816,140600,10738794900,24800,24800,24800,24750,969
|
|
20230816,140500,10714768700,24800,24750,24800,24750,534
|
|
20230816,140400,10701542950,24750,24750,24750,24700,363
|
|
20230816,140300,10692563700,24750,24750,24750,24700,897
|
|
20230816,140200,10670374300,24750,24800,24800,24750,799
|
|
20230816,140100,10650564450,24800,24850,24850,24800,522
|
|
20230816,140000,10637608900,24800,24850,24850,24800,620
|
|
20230816,135900,10622219350,24800,24800,24800,24800,1127
|
|
20230816,135800,10594269750,24800,24750,24800,24750,1709
|
|
20230816,135700,10551948250,24750,24700,24750,24700,427
|
|
20230816,135600,10541382250,24700,24650,24700,24600,3121
|
|
20230816,135500,10464492800,24650,24650,24650,24600,814
|
|
20230816,135400,10444427800,24600,24650,24700,24600,277
|
|
20230816,135300,10437587900,24650,24650,24650,24600,740
|
|
20230816,135200,10419354200,24650,24650,24700,24650,644
|
|
20230816,135100,10403476600,24650,24650,24700,24650,1994
|
|
20230816,135000,10354296200,24550,24600,24650,24550,1165
|
|
20230816,134900,10325604700,24600,24400,24600,24400,584
|
|
20230816,134800,10311318000,24450,24500,24500,24400,630
|
|
20230816,134700,10295929850,24400,24600,24600,24400,1061
|
|
20230816,134600,10269916400,24550,24650,24650,24500,1307
|
|
20230816,134500,10237815050,24650,24650,24700,24550,904
|
|
20230816,134400,10215532800,24600,24650,24650,24600,431
|
|
20230816,134300,10204913650,24600,24650,24650,24600,1402
|
|
20230816,134200,10170364500,24650,24650,24650,24650,905
|
|
20230816,134100,10148056250,24650,24650,24650,24650,628
|
|
20230816,134000,10132576050,24650,24650,24650,24650,299
|
|
20230816,133900,10125205700,24650,24650,24650,24650,577
|
|
20230816,133800,10110982650,24650,24650,24650,24600,823
|
|
20230816,133700,10090705700,24650,24600,24650,24600,800
|
|
20230816,133600,10071015150,24600,24550,24600,24550,709
|
|
20230816,133500,10053581750,24550,24550,24550,24550,504
|
|
20230816,133400,10041208550,24550,24500,24550,24500,428
|
|
20230816,133300,10030704750,24550,24550,24600,24550,914
|
|
20230816,133200,10008262000,24550,24500,24550,24500,690
|
|
20230816,133100,9991338100,24500,24550,24550,24450,402
|
|
20230816,133000,9981483900,24550,24550,24550,24500,513
|
|
20230816,132900,9968896750,24550,24550,24550,24550,376
|
|
20230816,132800,9959665950,24550,24550,24600,24550,722
|
|
20230816,132700,9941929100,24500,24500,24550,24450,605
|
|
20230816,132600,9927102650,24550,24550,24550,24500,1444
|
|
20230816,132500,9891662750,24550,24500,24550,24450,839
|
|
20230816,132400,9871106050,24500,24600,24600,24450,909
|
|
20230816,132300,9848813400,24600,24550,24600,24550,448
|
|
20230816,132200,9837794550,24600,24500,24600,24500,2148
|
|
20230816,132100,9785115000,24400,24450,24450,24350,2560
|
|
20230816,132000,9722629500,24450,24500,24500,24450,505
|
|
20230816,131900,9710257050,24500,24450,24500,24450,675
|
|
20230816,131800,9693748250,24450,24500,24550,24450,1646
|
|
20230816,131700,9653390200,24500,24450,24500,24450,2723
|
|
20230816,131600,9586687300,24400,24450,24500,24400,2535
|
|
20230816,131500,9524706600,24400,24250,24400,24250,1236
|
|
20230816,131400,9494599500,24250,24300,24300,24250,622
|
|
20230816,131300,9479499900,24300,24200,24300,24200,1514
|
|
20230816,131200,9442785500,24050,24150,24150,24050,938
|
|
20230816,131100,9420189750,24100,24150,24150,24050,902
|
|
20230816,131000,9398435650,24250,23800,24350,23650,3792
|
|
20230816,130900,9307247450,23700,23700,23700,23700,77
|
|
20230816,130800,9305422550,23700,23800,23800,23700,746
|
|
20230816,130700,9287741750,23750,23800,23800,23750,1035
|
|
20230816,130600,9263149250,23850,23850,23850,23800,281
|
|
20230816,130500,9256448750,23750,23750,23750,23750,0
|
|
20230816,130400,9256448750,23750,23800,23800,23750,60
|
|
20230816,130300,9255021300,23800,23800,23800,23800,406
|
|
20230816,130200,9245358500,23800,23800,23800,23800,7
|
|
20230816,130100,9245191900,23750,23750,23750,23750,229
|
|
20230816,130000,9239753150,23750,23800,23800,23750,78
|
|
20230816,125900,9237897350,23800,23800,23800,23800,57
|
|
20230816,125800,9236540750,23900,23900,23900,23900,18
|
|
20230816,125700,9236110550,23750,23750,23750,23750,1
|
|
20230816,125600,9236086800,23750,23900,23900,23750,19
|
|
20230816,125500,9235635400,23900,23800,23900,23800,702
|
|
20230816,125400,9218875000,23900,23850,23900,23800,2530
|
|
20230816,125300,9158633450,23850,23850,23850,23850,23
|
|
20230816,125200,9158084900,24000,24000,24000,24000,18
|
|
20230816,125100,9157652900,24000,24000,24000,24000,0
|
|
20230816,125000,9157652900,24000,24000,24000,24000,18
|
|
20230816,124900,9157220900,23850,24000,24000,23850,67
|
|
20230816,124800,9155616050,24000,24000,24000,24000,156
|
|
20230816,124700,9151872050,24000,23950,24000,23950,30
|
|
20230816,124600,9151152100,23950,23950,23950,23950,15
|
|
20230816,124500,9150792850,23950,23950,23950,23950,21
|
|
20230816,124400,9150289900,23950,23950,23950,23850,518
|
|
20230816,124300,9137906300,23950,23950,24050,23950,464
|
|
20230816,124200,9126790900,23950,23850,23950,23850,55
|
|
20230816,124100,9125476950,23850,23850,23850,23850,50
|
|
20230816,124000,9124284450,24000,23850,24000,23850,217
|
|
20230816,123900,9119078400,23850,23750,23850,23750,699
|
|
20230816,123800,9102475500,23750,23800,23800,23750,278
|
|
20230816,123700,9095860400,23800,23850,23850,23800,434
|
|
20230816,123600,9085522400,23850,23700,23850,23650,2822
|
|
20230816,123500,9018592550,23700,23800,23800,23700,699
|
|
20230816,123400,9002005150,23800,24050,24050,23800,5495
|
|
20230816,123300,8870441500,24100,24100,24100,24100,13
|
|
20230816,123200,8870128200,24100,24150,24150,24100,210
|
|
20230816,123100,8865066700,24150,24150,24150,24150,235
|
|
20230816,123000,8859391450,24100,24100,24100,24100,462
|
|
20230816,122900,8848257250,24100,24100,24100,24100,0
|
|
20230816,122800,8848257250,24100,24100,24100,24100,0
|
|
20230816,122700,8848257250,24100,24100,24100,24100,101
|
|
20230816,122600,8845823150,24200,24200,24200,24200,20
|
|
20230816,122500,8845339150,24300,24150,24300,24150,478
|
|
20230816,122400,8833765600,24100,24100,24100,24100,14
|
|
20230816,122300,8833428200,24050,24050,24050,24050,0
|
|
20230816,122200,8833428200,24050,24050,24050,24050,30
|
|
20230816,122100,8832706700,24050,24050,24050,24050,0
|
|
20230816,122000,8832706700,24050,24100,24100,24050,126
|
|
20230816,121900,8829673150,24100,24100,24100,24100,20
|
|
20230816,121800,8829191150,24000,24100,24100,24000,320
|
|
20230816,121700,8821509150,24000,24050,24050,24000,157
|
|
20230816,121600,8817736350,24050,24050,24050,24050,0
|
|
20230816,121500,8817736350,24050,24100,24100,24050,64
|
|
20230816,121400,8816197100,24050,24000,24050,24000,60
|
|
20230816,121300,8814754600,24050,24050,24050,24050,813
|
|
20230816,121200,8795201950,24050,24000,24050,24000,292
|
|
20230816,121100,8788191000,24000,24000,24000,24000,179
|
|
20230816,121000,8783895000,24000,24050,24050,24000,792
|
|
20230816,120900,8764884750,24000,24050,24050,24000,104
|
|
20230816,120800,8762388550,24000,24050,24050,24000,754
|
|
20230816,120700,8744290800,24000,24000,24000,24000,14
|
|
20230816,120600,8743954800,24000,24050,24100,24000,3300
|
|
20230816,120500,8664721000,24050,24200,24200,24050,4637
|
|
20230816,120400,8552974650,24200,24250,24250,24200,267
|
|
20230816,120300,8546508250,24300,24250,24300,24250,500
|
|
20230816,120200,8534363950,24200,24200,24200,24200,70
|
|
20230816,120100,8532669950,24250,24200,24250,24200,197
|
|
20230816,120000,8527897200,24200,24250,24250,24200,915
|
|
20230816,115900,8505754150,24200,24200,24200,24200,0
|
|
20230816,115800,8505754150,24200,24200,24200,24200,11
|
|
20230816,115700,8505487950,24200,24200,24200,24200,160
|
|
20230816,115600,8501615950,24200,24200,24200,24200,10
|
|
20230816,115500,8501373950,24300,24300,24300,24300,10
|
|
20230816,115400,8501130950,24200,24200,24200,24200,1987
|
|
20230816,115300,8453045550,24200,24300,24300,24200,372
|
|
20230816,115200,8444033150,24200,24200,24200,24200,20
|
|
20230816,115100,8443549150,24200,24250,24250,24200,2
|
|
20230816,115000,8443500700,24150,24150,24300,24150,932
|
|
20230816,114900,8420992750,24150,24200,24300,24150,645
|
|
20230816,114800,8405334500,24300,24200,24300,24200,202
|
|
20230816,114700,8400444600,24200,24200,24200,24200,155
|
|
20230816,114600,8396693600,24200,24200,24200,24150,286
|
|
20230816,114500,8389775000,24250,24300,24300,24150,5444
|
|
20230816,114400,8257834800,24350,24300,24400,24300,225
|
|
20230816,114300,8252351250,24350,24350,24350,24350,330
|
|
20230816,114200,8244315750,24350,24300,24350,24300,63
|
|
20230816,114100,8242783600,24300,24300,24300,24300,379
|
|
20230816,114000,8233573900,24300,24350,24350,24300,358
|
|
20230816,113900,8224873600,24350,24250,24350,24250,292
|
|
20230816,113800,8217767150,24250,24300,24300,24250,1057
|
|
20230816,113700,8192087550,24300,24300,24300,24300,159
|
|
20230816,113600,8188223850,24300,24350,24400,24300,1263
|
|
20230816,113500,8157515450,24350,24350,24350,24350,1881
|
|
20230816,113400,8111713100,24350,24400,24450,24350,885
|
|
20230816,113300,8090137800,24400,24400,24400,24400,256
|
|
20230816,113200,8083891400,24400,24450,24450,24400,666
|
|
20230816,113100,8067631450,24400,24450,24450,24400,725
|
|
20230816,113000,8049926400,24450,24450,24450,24450,120
|
|
20230816,112900,8046992400,24450,24400,24450,24400,138
|
|
20230816,112800,8043622150,24450,24400,24450,24400,172
|
|
20230816,112700,8039421850,24400,24400,24400,24400,546
|
|
20230816,112600,8026099450,24450,24500,24500,24400,1732
|
|
20230816,112500,7983784450,24500,24450,24500,24450,257
|
|
20230816,112400,7977495500,24450,24450,24450,24450,2
|
|
20230816,112300,7977446600,24450,24500,24500,24450,202
|
|
20230816,112200,7972497700,24500,24450,24500,24450,520
|
|
20230816,112100,7959782550,24450,24500,24500,24450,2760
|
|
20230816,112000,7892208950,24500,24550,24550,24500,325
|
|
20230816,111900,7884241800,24600,24550,24600,24550,56
|
|
20230816,111800,7882864500,24550,24550,24550,24550,0
|
|
20230816,111700,7882864500,24550,24550,24550,24550,1169
|
|
20230816,111600,7854165550,24550,24550,24550,24550,0
|
|
20230816,111500,7854165550,24550,24550,24550,24550,128
|
|
20230816,111400,7851023150,24600,24600,24600,24600,106
|
|
20230816,111300,7848415550,24650,24600,24650,24600,22
|
|
20230816,111200,7847874250,24600,24600,24600,24600,105
|
|
20230816,111100,7845291250,24650,24700,24700,24650,74
|
|
20230816,111000,7843467050,24650,24600,24650,24550,256
|
|
20230816,110900,7837162200,24600,24600,24600,24600,227
|
|
20230816,110800,7831578000,24600,24600,24600,24600,293
|
|
20230816,110700,7824370200,24600,24700,24700,24600,925
|
|
20230816,110600,7801599950,24750,24750,24750,24750,100
|
|
20230816,110500,7799124950,24750,24650,24750,24650,19
|
|
20230816,110400,7798656300,24650,24650,24650,24650,407
|
|
20230816,110300,7788623750,24650,24650,24650,24650,150
|
|
20230816,110200,7784926250,24650,24550,24650,24550,93
|
|
20230816,110100,7782637800,24550,24600,24600,24550,95
|
|
20230816,110000,7780305250,24650,24600,24650,24600,64
|
|
20230816,105900,7778730800,24600,24600,24650,24600,117
|
|
20230816,105800,7775849700,24650,24600,24650,24600,74
|
|
20230816,105700,7774029250,24600,24600,24600,24600,20
|
|
20230816,105600,7773537250,24600,24600,24600,24600,224
|
|
20230816,105500,7768026850,24600,24650,24650,24600,121
|
|
20230816,105400,7765048600,24650,24650,24650,24650,235
|
|
20230816,105300,7759255850,24650,24550,24650,24550,188
|
|
20230816,105200,7754631350,24550,24600,24600,24500,2886
|
|
20230816,105100,7683851700,24650,24700,24700,24600,1170
|
|
20230816,105000,7655031600,24700,24700,24700,24700,20
|
|
20230816,104900,7654537600,24700,24650,24700,24650,447
|
|
20230816,104800,7643514050,24700,24800,24800,24700,760
|
|
20230816,104700,7624733450,24850,24850,24850,24850,0
|
|
20230816,104600,7624733450,24850,24800,24850,24800,284
|
|
20230816,104500,7617687750,24800,24850,24850,24800,108
|
|
20230816,104400,7615009300,24800,24850,24900,24800,228
|
|
20230816,104300,7609353400,24850,24800,24850,24800,881
|
|
20230816,104200,7587489700,24800,24700,24800,24700,357
|
|
20230816,104100,7578648000,24700,24600,24700,24600,867
|
|
20230816,104000,7557251600,24600,24650,24700,24550,1246
|
|
20230816,103900,7526635850,24700,24650,24700,24650,413
|
|
20230816,103800,7516454400,24650,24650,24650,24650,310
|
|
20230816,103700,7508812900,24650,24550,24650,24550,550
|
|
20230816,103600,7495292100,24600,24600,24700,24550,413
|
|
20230816,103500,7485131900,24600,24600,24700,24600,113
|
|
20230816,103400,7482352000,24600,24600,24650,24600,1768
|
|
20230816,103300,7438859000,24600,24650,24700,24600,623
|
|
20230816,103200,7423506200,24650,24750,24750,24650,1141
|
|
20230816,103100,7395299800,24800,24800,24800,24750,662
|
|
20230816,103000,7378897050,24800,24900,24900,24800,1404
|
|
20230816,102900,7344002350,24900,25000,25000,24900,3684
|
|
20230816,102800,7251998600,25000,25050,25050,25000,211
|
|
20230816,102700,7246716200,25050,25100,25100,25050,71
|
|
20230816,102600,7244937100,25050,25050,25050,25050,0
|
|
20230816,102500,7244937100,25050,25050,25100,25050,267
|
|
20230816,102400,7238247950,25150,25100,25150,25100,187
|
|
20230816,102300,7233552300,25100,25050,25100,25000,54
|
|
20230816,102200,7232199550,25000,25050,25150,25000,398
|
|
20230816,102100,7222224400,25150,25150,25150,25100,867
|
|
20230816,102000,7200431400,25100,25150,25150,25100,232
|
|
20230816,101900,7194598350,25150,25150,25200,25150,274
|
|
20230816,101800,7187706850,25150,25200,25200,25150,935
|
|
20230816,101700,7164146500,25200,25100,25250,25100,4730
|
|
20230816,101600,7045085150,25050,25000,25050,24950,1291
|
|
20230816,101500,7012796250,25000,25000,25050,25000,815
|
|
20230816,101400,6992404500,25000,25000,25000,25000,819
|
|
20230816,101300,6971929500,24950,25000,25050,24950,1041
|
|
20230816,101200,6945900650,25000,25000,25100,25000,343
|
|
20230816,101100,6937321450,25000,25050,25050,25000,600
|
|
20230816,101000,6922319400,25100,25100,25100,25050,136
|
|
20230816,100900,6918906500,25100,25050,25100,24950,622
|
|
20230816,100800,6903346150,25100,25100,25100,25100,596
|
|
20230816,100700,6888386550,25100,25050,25200,25000,3597
|
|
20230816,100600,6797993850,25050,25050,25050,25000,252
|
|
20230816,100500,6791681850,25050,25100,25100,25000,306
|
|
20230816,100400,6784009500,25100,25000,25150,24900,3206
|
|
20230816,100300,6703694050,25000,25000,25000,24900,200
|
|
20230816,100200,6698697100,25000,25000,25000,24950,483
|
|
20230816,100100,6686639150,25000,25000,25000,24950,432
|
|
20230816,100000,6675842750,25000,24900,25000,24900,161
|
|
20230816,095900,6671819400,25000,24950,25000,24900,206
|
|
20230816,095800,6666681300,24950,24900,25000,24850,1006
|
|
20230816,095700,6641620150,24900,25000,25000,24900,860
|
|
20230816,095600,6620176600,25000,25100,25100,24900,1591
|
|
20230816,095500,6580331600,25100,24900,25100,24800,3379
|
|
20230816,095400,6495953350,24900,24650,24900,24650,1729
|
|
20230816,095300,6453118550,24700,24700,24700,24600,242
|
|
20230816,095200,6447141300,24600,24650,24700,24600,484
|
|
20230816,095100,6435218400,24650,24550,24700,24550,106
|
|
20230816,095000,6432604750,24700,24550,24700,24550,228
|
|
20230816,094900,6426980150,24600,24650,24650,24600,231
|
|
20230816,094800,6421287350,24650,24450,24650,24450,1111
|
|
20230816,094700,6394012350,24450,24650,24650,24450,1954
|
|
20230816,094600,6346087150,24650,24700,24700,24650,518
|
|
20230816,094500,6333315250,24700,24800,24800,24700,786
|
|
20230816,094400,6313892700,24850,24650,24900,24650,2347
|
|
20230816,094300,6255660650,24750,24650,24750,24600,1473
|
|
20230816,094200,6219327400,24650,24900,24900,24650,1326
|
|
20230816,094100,6186509300,24900,24900,24950,24850,1014
|
|
20230816,094000,6161231200,24900,24950,24950,24850,315
|
|
20230816,093900,6153385600,24950,24950,24950,24850,309
|
|
20230816,093800,6145686300,24950,24900,24950,24800,372
|
|
20230816,093700,6136425900,24900,24850,24950,24800,768
|
|
20230816,093600,6117325850,24900,25000,25000,24850,1436
|
|
20230816,093500,6081530500,25000,24900,25000,24900,948
|
|
20230816,093400,6057842500,24850,25000,25050,24850,2215
|
|
20230816,093300,6002397150,25000,24800,25100,24800,9182
|
|
20230816,093200,5773260250,24800,24750,24800,24650,1443
|
|
20230816,093100,5737594150,24700,24800,24800,24650,454
|
|
20230816,093000,5726363000,24800,24800,24800,24650,987
|
|
20230816,092900,5701950950,24800,24800,24800,24700,245
|
|
20230816,092800,5695877250,24700,24800,24800,24700,1649
|
|
20230816,092700,5655003750,24800,24750,24800,24750,448
|
|
20230816,092600,5643898950,24750,24700,24750,24650,802
|
|
20230816,092500,5624085500,24650,24800,24800,24650,2460
|
|
20230816,092400,5563198200,24800,24500,24800,24450,3662
|
|
20230816,092300,5473152600,24450,24700,24800,24450,4845
|
|
20230816,092200,5354165750,24650,24800,24850,24500,4590
|
|
20230816,092100,5240806900,24800,24900,24950,24800,1834
|
|
20230816,092000,5195219750,24900,24800,24900,24750,1066
|
|
20230816,091900,5168705600,24900,24900,24950,24650,2089
|
|
20230816,091800,5117049350,24900,25000,25050,24650,11486
|
|
20230816,091700,4832079850,25050,25100,25100,25000,1194
|
|
20230816,091600,4802217550,25100,25100,25300,25000,3556
|
|
20230816,091500,4712962500,25100,25200,25200,24950,2405
|
|
20230816,091400,4652754450,25100,25400,25400,25050,2009
|
|
20230816,091300,4601948650,25400,25100,25400,24900,11667
|
|
20230816,091200,4308386900,25100,25200,25200,25050,4122
|
|
20230816,091100,4204873500,25100,25100,25200,25100,3832
|
|
20230816,091000,4108581100,25200,25450,25550,25100,6372
|
|
20230816,090900,3946987700,25500,25550,25600,25450,6730
|
|
20230816,090800,3775055300,25500,26000,26000,25400,10199
|
|
20230816,090700,3511331950,26000,25250,26000,25050,23571
|
|
20230816,090600,2906122950,25100,25150,25550,24900,22153
|
|
20230816,090500,2346243500,25000,24950,25250,24900,17069
|
|
20230816,090400,1918384650,24900,24950,25050,24700,3815
|
|
20230816,090300,1823470050,25000,24500,25100,24450,26061
|
|
20230816,090200,1176195800,24500,24400,24550,24350,4870
|
|
20230816,090100,1057033550,24500,24250,24550,24200,14461
|
|
20230816,090000,704944100,24250,24650,24700,24200,28699
|