715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,205200,5495458850,24700,24700,24700,24700,3440
|
|
20230817,205100,5495458850,24700,24700,24700,24700,0
|
|
20230817,205000,5495458850,24700,24700,24700,24700,0
|
|
20230817,204900,5495458850,24700,24700,24700,24700,0
|
|
20230817,204800,5495458850,24700,24700,24700,24700,0
|
|
20230817,204700,5495458850,24700,24700,24700,24700,0
|
|
20230817,204600,5495458850,24700,24700,24700,24700,0
|
|
20230817,204500,5495458850,24700,24700,24700,24700,0
|
|
20230817,204400,5495458850,24700,24700,24700,24700,0
|
|
20230817,204300,5495458850,24700,24700,24700,24700,0
|
|
20230817,204200,5495458850,24700,24700,24700,24700,0
|
|
20230817,204100,5495458850,24700,24700,24700,24700,0
|
|
20230817,204000,5495458850,24700,24700,24700,24700,0
|
|
20230817,203900,5495458850,24700,24700,24700,24700,0
|
|
20230817,203800,5495458850,24700,24700,24700,24700,0
|
|
20230817,203700,5495458850,24700,24700,24700,24700,0
|
|
20230817,203600,5495458850,24700,24700,24700,24700,0
|
|
20230817,203500,5495458850,24700,24700,24700,24700,0
|
|
20230817,203400,5495458850,24700,24700,24700,24700,0
|
|
20230817,203300,5495458850,24700,24700,24700,24700,0
|
|
20230817,203200,5495458850,24700,24700,24700,24700,0
|
|
20230817,203100,5495458850,24700,24700,24700,24700,0
|
|
20230817,203000,5495458850,24700,24700,24700,24700,0
|
|
20230817,202900,5495458850,24700,24700,24700,24700,0
|
|
20230817,202800,5495458850,24700,24700,24700,24700,0
|
|
20230817,202700,5495458850,24700,24700,24700,24700,0
|
|
20230817,202600,5495458850,24700,24700,24700,24700,0
|
|
20230817,202500,5495458850,24700,24700,24700,24700,0
|
|
20230817,202400,5495458850,24700,24700,24700,24700,0
|
|
20230817,202300,5495458850,24700,24700,24700,24700,0
|
|
20230817,202200,5495458850,24700,24700,24700,24700,3440
|
|
20230817,202100,5495458850,24700,24700,24700,24700,0
|
|
20230817,202000,5495458850,24700,24700,24700,24700,0
|
|
20230817,201900,5495458850,24700,24700,24700,24700,0
|
|
20230817,201800,5495458850,24700,24700,24700,24700,0
|
|
20230817,201700,5495458850,24700,24700,24700,24700,0
|
|
20230817,201600,5495458850,24700,24700,24700,24700,0
|
|
20230817,201500,5495458850,24700,24700,24700,24700,0
|
|
20230817,201400,5495458850,24700,24700,24700,24700,0
|
|
20230817,201300,5495458850,24700,24700,24700,24700,0
|
|
20230817,201200,5495458850,24700,24700,24700,24700,0
|
|
20230817,201100,5495458850,24700,24700,24700,24700,0
|
|
20230817,201000,5495458850,24700,24700,24700,24700,0
|
|
20230817,200900,5495458850,24700,24700,24700,24700,0
|
|
20230817,200800,5495458850,24700,24700,24700,24700,0
|
|
20230817,200700,5495458850,24700,24700,24700,24700,0
|
|
20230817,200600,5495458850,24700,24700,24700,24700,0
|
|
20230817,200500,5495458850,24700,24700,24700,24700,0
|
|
20230817,200400,5495458850,24700,24700,24700,24700,0
|
|
20230817,200300,5495458850,24700,24700,24700,24700,0
|
|
20230817,200200,5495458850,24700,24700,24700,24700,0
|
|
20230817,200100,5495458850,24700,24700,24700,24700,0
|
|
20230817,200000,5495458850,24700,24700,24700,24700,0
|
|
20230817,195900,5495458850,24700,24700,24700,24700,0
|
|
20230817,195800,5495458850,24700,24700,24700,24700,0
|
|
20230817,195700,5495458850,24700,24700,24700,24700,0
|
|
20230817,195600,5495458850,24700,24700,24700,24700,0
|
|
20230817,195500,5495458850,24700,24700,24700,24700,0
|
|
20230817,195400,5495458850,24700,24700,24700,24700,0
|
|
20230817,195300,5495458850,24700,24700,24700,24700,0
|
|
20230817,195200,5495458850,24700,24700,24700,24700,3440
|
|
20230817,195100,5495458850,24700,24700,24700,24700,0
|
|
20230817,195000,5495458850,24700,24700,24700,24700,0
|
|
20230817,194900,5495458850,24700,24700,24700,24700,0
|
|
20230817,194800,5495458850,24700,24700,24700,24700,0
|
|
20230817,194700,5495458850,24700,24700,24700,24700,0
|
|
20230817,194600,5495458850,24700,24700,24700,24700,0
|
|
20230817,194500,5495458850,24700,24700,24700,24700,0
|
|
20230817,194400,5495458850,24700,24700,24700,24700,0
|
|
20230817,194300,5495458850,24700,24700,24700,24700,0
|
|
20230817,194200,5495458850,24700,24700,24700,24700,0
|
|
20230817,194100,5495458850,24700,24700,24700,24700,0
|
|
20230817,194000,5495458850,24700,24700,24700,24700,0
|
|
20230817,193900,5495458850,24700,24700,24700,24700,0
|
|
20230817,193800,5495458850,24700,24700,24700,24700,0
|
|
20230817,193700,5495458850,24700,24700,24700,24700,0
|
|
20230817,193600,5495458850,24700,24700,24700,24700,0
|
|
20230817,193500,5495458850,24700,24700,24700,24700,0
|
|
20230817,193400,5495458850,24700,24700,24700,24700,0
|
|
20230817,193300,5495458850,24700,24700,24700,24700,0
|
|
20230817,193200,5495458850,24700,24700,24700,24700,0
|
|
20230817,193100,5495458850,24700,24700,24700,24700,0
|
|
20230817,193000,5495458850,24700,24700,24700,24700,0
|
|
20230817,192900,5495458850,24700,24700,24700,24700,0
|
|
20230817,192800,5495458850,24700,24700,24700,24700,0
|
|
20230817,192700,5495458850,24700,24700,24700,24700,0
|
|
20230817,192600,5495458850,24700,24700,24700,24700,0
|
|
20230817,192500,5495458850,24700,24700,24700,24700,0
|
|
20230817,192400,5495458850,24700,24700,24700,24700,0
|
|
20230817,192300,5495458850,24700,24700,24700,24700,0
|
|
20230817,192200,5495458850,24700,24700,24700,24700,3440
|
|
20230817,192100,5495458850,24700,24700,24700,24700,0
|
|
20230817,192000,5495458850,24700,24700,24700,24700,0
|
|
20230817,191900,5495458850,24700,24700,24700,24700,0
|
|
20230817,191800,5495458850,24700,24700,24700,24700,0
|
|
20230817,191700,5495458850,24700,24700,24700,24700,0
|
|
20230817,191600,5495458850,24700,24700,24700,24700,0
|
|
20230817,191500,5495458850,24700,24700,24700,24700,0
|
|
20230817,191400,5495458850,24700,24700,24700,24700,0
|
|
20230817,191300,5495458850,24700,24700,24700,24700,0
|
|
20230817,191200,5495458850,24700,24700,24700,24700,0
|
|
20230817,191100,5495458850,24700,24700,24700,24700,0
|
|
20230817,191000,5495458850,24700,24700,24700,24700,0
|
|
20230817,190900,5495458850,24700,24700,24700,24700,0
|
|
20230817,190800,5495458850,24700,24700,24700,24700,0
|
|
20230817,190700,5495458850,24700,24700,24700,24700,0
|
|
20230817,190600,5495458850,24700,24700,24700,24700,0
|
|
20230817,190500,5495458850,24700,24700,24700,24700,0
|
|
20230817,190400,5495458850,24700,24700,24700,24700,0
|
|
20230817,190300,5495458850,24700,24700,24700,24700,0
|
|
20230817,190200,5495458850,24700,24700,24700,24700,0
|
|
20230817,190100,5495458850,24700,24700,24700,24700,0
|
|
20230817,190000,5495458850,24700,24700,24700,24700,0
|
|
20230817,185900,5495458850,24700,24700,24700,24700,0
|
|
20230817,185800,5495458850,24700,24700,24700,24700,0
|
|
20230817,185700,5495458850,24700,24700,24700,24700,0
|
|
20230817,185600,5495458850,24700,24700,24700,24700,0
|
|
20230817,185500,5495458850,24700,24700,24700,24700,0
|
|
20230817,185400,5495458850,24700,24700,24700,24700,0
|
|
20230817,185300,5495458850,24700,24700,24700,24700,0
|
|
20230817,185200,5495458850,24700,24700,24700,24700,3440
|
|
20230817,185100,5495458850,24700,24700,24700,24700,0
|
|
20230817,185000,5495458850,24700,24700,24700,24700,0
|
|
20230817,184900,5495458850,24700,24700,24700,24700,0
|
|
20230817,184800,5495458850,24700,24700,24700,24700,0
|
|
20230817,184700,5495458850,24700,24700,24700,24700,0
|
|
20230817,184600,5495458850,24700,24700,24700,24700,0
|
|
20230817,184500,5495458850,24700,24700,24700,24700,0
|
|
20230817,184400,5495458850,24700,24700,24700,24700,0
|
|
20230817,184300,5495458850,24700,24700,24700,24700,0
|
|
20230817,184200,5495458850,24700,24700,24700,24700,0
|
|
20230817,184100,5495458850,24700,24700,24700,24700,0
|
|
20230817,184000,5495458850,24700,24700,24700,24700,0
|
|
20230817,183900,5495458850,24700,24700,24700,24700,0
|
|
20230817,183800,5495458850,24700,24700,24700,24700,0
|
|
20230817,183700,5495458850,24700,24700,24700,24700,0
|
|
20230817,183600,5495458850,24700,24700,24700,24700,0
|
|
20230817,183500,5495458850,24700,24700,24700,24700,0
|
|
20230817,183400,5495458850,24700,24700,24700,24700,0
|
|
20230817,183300,5495458850,24700,24700,24700,24700,0
|
|
20230817,183200,5495458850,24700,24700,24700,24700,0
|
|
20230817,183100,5495458850,24700,24700,24700,24700,0
|
|
20230817,183000,5495458850,24700,24700,24700,24700,0
|
|
20230817,182900,5495458850,24700,24700,24700,24700,0
|
|
20230817,182800,5495458850,24700,24700,24700,24700,0
|
|
20230817,182700,5495458850,24700,24700,24700,24700,0
|
|
20230817,182600,5495458850,24700,24700,24700,24700,0
|
|
20230817,182500,5495458850,24700,24700,24700,24700,0
|
|
20230817,182400,5495458850,24700,24700,24700,24700,0
|
|
20230817,182300,5495458850,24700,24700,24700,24700,0
|
|
20230817,182200,5495458850,24700,24700,24700,24700,3440
|
|
20230817,182100,5495458850,24700,24700,24700,24700,0
|
|
20230817,182000,5495458850,24700,24700,24700,24700,0
|
|
20230817,181900,5495458850,24700,24700,24700,24700,0
|
|
20230817,181800,5495458850,24700,24700,24700,24700,0
|
|
20230817,181700,5495458850,24700,24700,24700,24700,0
|
|
20230817,181600,5495458850,24700,24700,24700,24700,0
|
|
20230817,181500,5495458850,24700,24700,24700,24700,0
|
|
20230817,181400,5495458850,24700,24700,24700,24700,0
|
|
20230817,181300,5495458850,24700,24700,24700,24700,0
|
|
20230817,181200,5495458850,24700,24700,24700,24700,0
|
|
20230817,181100,5495458850,24700,24700,24700,24700,0
|
|
20230817,181000,5495458850,24700,24700,24700,24700,0
|
|
20230817,180900,5495458850,24700,24700,24700,24700,0
|
|
20230817,180800,5495458850,24700,24700,24700,24700,0
|
|
20230817,180700,5495458850,24700,24700,24700,24700,0
|
|
20230817,180600,5495458850,24700,24700,24700,24700,0
|
|
20230817,180500,5495458850,24700,24700,24700,24700,0
|
|
20230817,180400,5495458850,24700,24700,24700,24700,0
|
|
20230817,180300,5495458850,24700,24700,24700,24700,0
|
|
20230817,180200,5495458850,24700,24700,24700,24700,0
|
|
20230817,180100,5495458850,24700,24700,24700,24700,0
|
|
20230817,180000,5495458850,24700,24700,24700,24700,0
|
|
20230817,175900,5495458850,24700,24700,24700,24700,0
|
|
20230817,175800,5495458850,24700,24700,24700,24700,0
|
|
20230817,175700,5495458850,24700,24700,24700,24700,0
|
|
20230817,175600,5495458850,24700,24700,24700,24700,0
|
|
20230817,175500,5495458850,24700,24700,24700,24700,0
|
|
20230817,175400,5495458850,24700,24700,24700,24700,0
|
|
20230817,175300,5495458850,24700,24700,24700,24700,0
|
|
20230817,175200,5495458850,24700,24700,24700,24700,3440
|
|
20230817,175100,5495458850,24700,24700,24700,24700,0
|
|
20230817,175000,5495458850,24700,24700,24700,24700,0
|
|
20230817,174900,5495458850,24700,24700,24700,24700,0
|
|
20230817,174800,5495458850,24700,24700,24700,24700,0
|
|
20230817,174700,5495458850,24700,24700,24700,24700,0
|
|
20230817,174600,5495458850,24700,24700,24700,24700,0
|
|
20230817,174500,5495458850,24700,24700,24700,24700,0
|
|
20230817,174400,5495458850,24700,24700,24700,24700,0
|
|
20230817,174300,5495458850,24700,24700,24700,24700,0
|
|
20230817,174200,5495458850,24700,24700,24700,24700,0
|
|
20230817,174100,5495458850,24700,24700,24700,24700,0
|
|
20230817,174000,5495458850,24700,24700,24700,24700,0
|
|
20230817,173900,5495458850,24700,24700,24700,24700,0
|
|
20230817,173800,5495458850,24700,24700,24700,24700,0
|
|
20230817,173700,5495458850,24700,24700,24700,24700,0
|
|
20230817,173600,5495458850,24700,24700,24700,24700,0
|
|
20230817,173500,5495458850,24700,24700,24700,24700,0
|
|
20230817,173400,5495458850,24700,24700,24700,24700,0
|
|
20230817,173300,5495458850,24700,24700,24700,24700,0
|
|
20230817,173200,5495458850,24700,24700,24700,24700,0
|
|
20230817,173100,5495458850,24700,24700,24700,24700,0
|
|
20230817,173000,5495458850,24700,24700,24700,24700,0
|
|
20230817,172900,5495458850,24700,24700,24700,24700,0
|
|
20230817,172800,5495458850,24700,24700,24700,24700,0
|
|
20230817,172700,5495458850,24700,24700,24700,24700,0
|
|
20230817,172600,5495458850,24700,24700,24700,24700,0
|
|
20230817,172500,5495458850,24700,24700,24700,24700,0
|
|
20230817,172400,5495458850,24700,24700,24700,24700,0
|
|
20230817,172300,5495458850,24700,24700,24700,24700,0
|
|
20230817,172200,5495458850,24700,24700,24700,24700,3440
|
|
20230817,172100,5495458850,24700,24700,24700,24700,0
|
|
20230817,172000,5495458850,24700,24700,24700,24700,0
|
|
20230817,171900,5495458850,24700,24700,24700,24700,0
|
|
20230817,171800,5495458850,24700,24700,24700,24700,0
|
|
20230817,171700,5495458850,24700,24700,24700,24700,0
|
|
20230817,171600,5495458850,24700,24700,24700,24700,0
|
|
20230817,171500,5495458850,24700,24700,24700,24700,0
|
|
20230817,171400,5495458850,24700,24700,24700,24700,0
|
|
20230817,171300,5495458850,24700,24700,24700,24700,0
|
|
20230817,171200,5495458850,24700,24700,24700,24700,0
|
|
20230817,171100,5495458850,24700,24700,24700,24700,0
|
|
20230817,171000,5495458850,24700,24700,24700,24700,0
|
|
20230817,170900,5495458850,24700,24700,24700,24700,0
|
|
20230817,170800,5495458850,24700,24700,24700,24700,0
|
|
20230817,170700,5495458850,24700,24700,24700,24700,0
|
|
20230817,170600,5495458850,24700,24700,24700,24700,0
|
|
20230817,170500,5495458850,24700,24700,24700,24700,0
|
|
20230817,170400,5495458850,24700,24700,24700,24700,0
|
|
20230817,170300,5495458850,24700,24700,24700,24700,0
|
|
20230817,170200,5495458850,24700,24700,24700,24700,0
|
|
20230817,170100,5495458850,24700,24700,24700,24700,0
|
|
20230817,170000,5495458850,24700,24700,24700,24700,0
|
|
20230817,165900,5495458850,24700,24700,24700,24700,0
|
|
20230817,165800,5495458850,24700,24700,24700,24700,0
|
|
20230817,165700,5495458850,24700,24700,24700,24700,0
|
|
20230817,165600,5495458850,24700,24700,24700,24700,0
|
|
20230817,165500,5495458850,24700,24700,24700,24700,0
|
|
20230817,165400,5495458850,24700,24700,24700,24700,0
|
|
20230817,165300,5495458850,24700,24700,24700,24700,0
|
|
20230817,165200,5495458850,24700,24700,24700,24700,3440
|
|
20230817,165100,5495458850,24700,24700,24700,24700,0
|
|
20230817,165000,5495458850,24700,24700,24700,24700,0
|
|
20230817,164900,5495458850,24700,24700,24700,24700,0
|
|
20230817,164800,5495458850,24700,24700,24700,24700,0
|
|
20230817,164700,5495458850,24700,24700,24700,24700,0
|
|
20230817,164600,5495458850,24700,24700,24700,24700,0
|
|
20230817,164500,5495458850,24700,24700,24700,24700,0
|
|
20230817,164400,5495458850,24700,24700,24700,24700,0
|
|
20230817,164300,5495458850,24700,24700,24700,24700,0
|
|
20230817,164200,5495458850,24700,24700,24700,24700,0
|
|
20230817,164100,5495458850,24700,24700,24700,24700,0
|
|
20230817,164000,5495458850,24700,24700,24700,24700,0
|
|
20230817,163900,5495458850,24700,24700,24700,24700,0
|
|
20230817,163800,5495458850,24700,24700,24700,24700,0
|
|
20230817,163700,5495458850,24700,24700,24700,24700,0
|
|
20230817,163600,5495458850,24700,24700,24700,24700,0
|
|
20230817,163500,5495458850,24700,24700,24700,24700,0
|
|
20230817,163400,5495458850,24700,24700,24700,24700,0
|
|
20230817,163300,5495458850,24700,24700,24700,24700,0
|
|
20230817,163200,5495458850,24700,24700,24700,24700,0
|
|
20230817,163100,5495458850,24700,24700,24700,24700,0
|
|
20230817,163000,5495458850,24700,24700,24700,24700,0
|
|
20230817,162900,5495458850,24700,24700,24700,24700,0
|
|
20230817,162800,5495458850,24700,24700,24700,24700,0
|
|
20230817,162700,5495458850,24700,24700,24700,24700,0
|
|
20230817,162600,5495458850,24700,24700,24700,24700,0
|
|
20230817,162500,5495458850,24700,24700,24700,24700,0
|
|
20230817,162400,5495458850,24700,24700,24700,24700,0
|
|
20230817,162300,5495458850,24700,24700,24700,24700,0
|
|
20230817,162200,5495458850,24700,24700,24700,24700,3440
|
|
20230817,162100,5495458850,24700,24700,24700,24700,0
|
|
20230817,162000,5495458850,24700,24700,24700,24700,0
|
|
20230817,161900,5495458850,24700,24700,24700,24700,0
|
|
20230817,161800,5495458850,24700,24700,24700,24700,0
|
|
20230817,161700,5495458850,24700,24700,24700,24700,0
|
|
20230817,161600,5495458850,24700,24700,24700,24700,0
|
|
20230817,161500,5495458850,24700,24700,24700,24700,0
|
|
20230817,161400,5495458850,24700,24700,24700,24700,0
|
|
20230817,161300,5495458850,24700,24700,24700,24700,0
|
|
20230817,161200,5495458850,24700,24700,24700,24700,0
|
|
20230817,161100,5495458850,24700,24700,24700,24700,0
|
|
20230817,161000,5495458850,24700,24700,24700,24700,0
|
|
20230817,160900,5495458850,24700,24700,24700,24700,0
|
|
20230817,160800,5495458850,24700,24700,24700,24700,0
|
|
20230817,160700,5495458850,24700,24700,24700,24700,0
|
|
20230817,160600,5495458850,24700,24700,24700,24700,0
|
|
20230817,160500,5495458850,24700,24700,24700,24700,0
|
|
20230817,160400,5495458850,24700,24700,24700,24700,0
|
|
20230817,160300,5495458850,24700,24700,24700,24700,0
|
|
20230817,160200,5495458850,24700,24700,24700,24700,0
|
|
20230817,160100,5495458850,24700,24700,24700,24700,0
|
|
20230817,160000,5495458850,24700,24700,24700,24700,0
|
|
20230817,155900,5495458850,24700,24700,24700,24700,0
|
|
20230817,155800,5495458850,24700,24700,24700,24700,0
|
|
20230817,155700,5495458850,24700,24700,24700,24700,0
|
|
20230817,155600,5495458850,24700,24700,24700,24700,0
|
|
20230817,155500,5495458850,24700,24700,24700,24700,0
|
|
20230817,155400,5495458850,24700,24700,24700,24700,0
|
|
20230817,155300,5495458850,24700,24700,24700,24700,0
|
|
20230817,155200,5495458850,24700,24700,24700,24700,3440
|
|
20230817,155100,5495458850,24700,24700,24700,24700,0
|
|
20230817,155000,5495458850,24700,24700,24700,24700,0
|
|
20230817,154900,5495458850,24700,24700,24700,24700,0
|
|
20230817,154800,5495458850,24700,24700,24700,24700,0
|
|
20230817,154700,5495458850,24700,24700,24700,24700,0
|
|
20230817,154600,5495458850,24700,24700,24700,24700,0
|
|
20230817,154500,5495458850,24700,24700,24700,24700,0
|
|
20230817,154400,5495458850,24700,24700,24700,24700,0
|
|
20230817,154300,5495458850,24700,24700,24700,24700,0
|
|
20230817,154200,5495458850,24700,24700,24700,24700,0
|
|
20230817,154100,5495458850,24700,24700,24700,24700,0
|
|
20230817,154000,5495458850,24700,24700,24700,24700,0
|
|
20230817,153900,5495458850,24700,24700,24700,24700,0
|
|
20230817,153800,5495458850,24700,24700,24700,24700,0
|
|
20230817,153700,5495458850,24700,24700,24700,24700,0
|
|
20230817,153600,5495458850,24700,24700,24700,24700,0
|
|
20230817,153500,5495458850,24700,24700,24700,24700,0
|
|
20230817,153400,5495458850,24700,24700,24700,24700,0
|
|
20230817,153300,5495458850,24700,24700,24700,24700,0
|
|
20230817,153200,5495458850,24700,24700,24700,24700,0
|
|
20230817,153100,5495458850,24700,24700,24700,24700,0
|
|
20230817,153000,5495458850,24700,24700,24700,24700,3440
|
|
20230817,152900,5410490850,24700,24700,24700,24700,0
|
|
20230817,152800,5410490850,24700,24700,24700,24700,0
|
|
20230817,152700,5410490850,24700,24700,24700,24700,0
|
|
20230817,152600,5410490850,24700,24700,24700,24700,0
|
|
20230817,152500,5410490850,24700,24700,24700,24700,0
|
|
20230817,152400,5410490850,24700,24700,24700,24700,0
|
|
20230817,152300,5410490850,24700,24700,24700,24700,0
|
|
20230817,152200,5410490850,24700,24700,24700,24700,0
|
|
20230817,152100,5410490850,24700,24700,24700,24700,0
|
|
20230817,152000,5410490850,24700,24700,24700,24700,0
|
|
20230817,151900,5410490850,24700,24650,24700,24650,370
|
|
20230817,151800,5401352650,24700,24700,24700,24650,539
|
|
20230817,151700,5388039450,24700,24650,24750,24650,1071
|
|
20230817,151600,5361554450,24700,24700,24700,24700,362
|
|
20230817,151500,5352613050,24700,24700,24700,24700,4
|
|
20230817,151400,5352514250,24750,24700,24750,24650,1295
|
|
20230817,151300,5320541550,24700,24700,24700,24700,62
|
|
20230817,151200,5319010150,24700,24700,24700,24700,832
|
|
20230817,151100,5298459750,24700,24700,24700,24650,11
|
|
20230817,151000,5298188300,24700,24700,24700,24650,12
|
|
20230817,150900,5297892400,24700,24650,24700,24650,121
|
|
20230817,150800,5294905450,24650,24550,24700,24550,166
|
|
20230817,150700,5290819700,24600,24600,24600,24550,55
|
|
20230817,150600,5289467450,24650,24650,24700,24550,749
|
|
20230817,150500,5271038550,24650,24700,24700,24650,162
|
|
20230817,150400,5267039850,24700,24650,24700,24600,302
|
|
20230817,150300,5259593000,24700,24700,24700,24650,27
|
|
20230817,150200,5258927100,24750,24650,24750,24650,320
|
|
20230817,150100,5251028600,24700,24700,24750,24650,227
|
|
20230817,150000,5245417300,24750,24600,24800,24600,797
|
|
20230817,145900,5225761400,24600,24550,24600,24550,204
|
|
20230817,145800,5220744700,24600,24600,24600,24600,49
|
|
20230817,145700,5219539300,24600,24600,24600,24600,10
|
|
20230817,145600,5219293300,24600,24550,24600,24550,148
|
|
20230817,145500,5215659850,24600,24550,24600,24550,46
|
|
20230817,145400,5214530500,24600,24600,24600,24500,1145
|
|
20230817,145300,5186445300,24600,24550,24600,24550,71
|
|
20230817,145200,5184701850,24600,24550,24600,24500,108
|
|
20230817,145100,5182050450,24550,24500,24550,24500,5
|
|
20230817,145000,5181927850,24550,24550,24550,24550,10
|
|
20230817,144900,5181682350,24550,24550,24550,24550,80
|
|
20230817,144800,5179718350,24550,24550,24550,24550,26
|
|
20230817,144700,5179080050,24550,24550,24550,24550,88
|
|
20230817,144600,5176919650,24550,24550,24550,24550,50
|
|
20230817,144500,5175692150,24600,24550,24600,24550,165
|
|
20230817,144400,5171640800,24550,24550,24550,24550,110
|
|
20230817,144300,5168940300,24550,24500,24550,24500,131
|
|
20230817,144200,5165725800,24500,24500,24500,24500,10
|
|
20230817,144100,5165480800,24550,24550,24600,24550,799
|
|
20230817,144000,5145835350,24600,24600,24650,24600,47
|
|
20230817,143900,5144677100,24600,24550,24600,24550,113
|
|
20230817,143800,5141897400,24600,24500,24600,24500,558
|
|
20230817,143700,5128199300,24500,24550,24550,24500,59
|
|
20230817,143600,5126751850,24550,24550,24600,24550,522
|
|
20230817,143500,5113936700,24600,24600,24600,24600,0
|
|
20230817,143400,5113936700,24600,24600,24600,24550,381
|
|
20230817,143300,5104582950,24550,24550,24550,24550,150
|
|
20230817,143200,5100900450,24550,24550,24600,24550,562
|
|
20230817,143100,5087103300,24650,24600,24700,24600,630
|
|
20230817,143000,5071595800,24800,24750,24800,24750,101
|
|
20230817,142900,5069096000,24750,24600,24750,24600,396
|
|
20230817,142800,5059319050,24600,24650,24650,24600,55
|
|
20230817,142700,5057965800,24650,24550,24650,24550,474
|
|
20230817,142600,5046321400,24500,24550,24550,24500,10
|
|
20230817,142500,5046076050,24500,24450,24500,24450,84
|
|
20230817,142400,5044020100,24550,24550,24550,24550,10
|
|
20230817,142300,5043774600,24550,24500,24550,24500,407
|
|
20230817,142200,5033792800,24450,24500,24500,24450,303
|
|
20230817,142100,5026377450,24500,24550,24550,24450,1330
|
|
20230817,142000,4993820950,24550,24550,24550,24550,2
|
|
20230817,141900,4993771850,24600,24550,24600,24500,284
|
|
20230817,141800,4986790200,24550,24550,24550,24550,68
|
|
20230817,141700,4985120800,24550,24500,24550,24500,303
|
|
20230817,141600,4977684800,24550,24500,24550,24500,808
|
|
20230817,141500,4957883300,24550,24550,24550,24500,1994
|
|
20230817,141400,4908979150,24550,24600,24600,24550,137
|
|
20230817,141300,4905609950,24650,24550,24650,24550,359
|
|
20230817,141200,4896785700,24600,24650,24650,24550,2209
|
|
20230817,141100,4842411450,24650,24700,24700,24650,106
|
|
20230817,141000,4839794850,24750,24750,24750,24750,200
|
|
20230817,140900,4834844850,24750,24700,24750,24700,724
|
|
20230817,140800,4816949300,24750,24650,24750,24650,103
|
|
20230817,140700,4814410050,24650,24700,24800,24650,671
|
|
20230817,140600,4797838150,24750,24850,24850,24750,1011
|
|
20230817,140500,4772778850,24900,24900,24900,24900,974
|
|
20230817,140400,4748526250,24950,24950,24950,24950,79
|
|
20230817,140300,4746555200,24950,25000,25000,24950,118
|
|
20230817,140200,4743609150,24900,24950,25000,24900,340
|
|
20230817,140100,4735127850,25000,25050,25050,24950,120
|
|
20230817,140000,4732128000,24950,25000,25050,24950,1113
|
|
20230817,135900,4704305300,25000,25150,25150,25000,323
|
|
20230817,135800,4696211650,25150,25150,25150,25100,369
|
|
20230817,135700,4686945500,25150,25050,25150,25050,1623
|
|
20230817,135600,4646227000,25050,25050,25050,25000,408
|
|
20230817,135500,4636013000,25050,25050,25050,25000,84
|
|
20230817,135400,4633909050,25050,25050,25050,25000,647
|
|
20230817,135300,4617721700,25000,25050,25050,25000,192
|
|
20230817,135200,4612913300,25050,25000,25050,25000,4069
|
|
20230817,135100,4511185150,24950,25000,25000,24950,201
|
|
20230817,135000,4506161950,25000,24950,25000,24900,470
|
|
20230817,134900,4494431500,24950,25000,25000,24900,262
|
|
20230817,134800,4487894000,24950,24950,24950,24900,255
|
|
20230817,134700,4481533700,24950,24950,24950,24900,260
|
|
20230817,134600,4475054250,24950,25000,25000,24950,255
|
|
20230817,134500,4468688100,24900,24900,25000,24900,489
|
|
20230817,134400,4456488600,24900,24900,24900,24900,249
|
|
20230817,134300,4450288500,24900,24950,24950,24850,1145
|
|
20230817,134200,4421816100,24900,24900,24950,24900,624
|
|
20230817,134100,4406269250,24850,24900,24900,24850,150
|
|
20230817,134000,4402534300,24900,24900,24900,24900,177
|
|
20230817,133900,4398127000,24900,24900,24900,24850,214
|
|
20230817,133800,4392800750,24900,24850,24900,24850,180
|
|
20230817,133700,4388325850,24900,24900,24900,24850,712
|
|
20230817,133600,4370614500,24850,24850,24850,24850,429
|
|
20230817,133500,4359953850,24850,24800,24850,24800,423
|
|
20230817,133400,4349452300,24800,24800,24800,24750,490
|
|
20230817,133300,4337302300,24800,24800,24800,24800,901
|
|
20230817,133200,4314957500,24750,24750,24750,24750,0
|
|
20230817,133100,4314957500,24750,24850,24850,24750,763
|
|
20230817,133000,4296045950,24850,24850,24850,24850,167
|
|
20230817,132900,4291896000,24850,24800,24850,24800,697
|
|
20230817,132800,4274577400,24800,24750,24800,24750,287
|
|
20230817,132700,4267463100,24750,24750,24750,24650,531
|
|
20230817,132600,4254358550,24750,24750,24750,24750,542
|
|
20230817,132500,4240944050,24750,24800,24800,24750,209
|
|
20230817,132400,4235765600,24800,24800,24800,24800,11
|
|
20230817,132300,4235492800,24800,24750,24800,24750,166
|
|
20230817,132200,4231379050,24800,24750,24800,24750,284
|
|
20230817,132100,4224349950,24800,24800,24800,24800,127
|
|
20230817,132000,4221200350,24800,24800,24800,24800,322
|
|
20230817,131900,4213214750,24800,24800,24800,24800,254
|
|
20230817,131800,4206915550,24750,24800,24800,24750,122
|
|
20230817,131700,4203890000,24800,24750,24800,24750,53
|
|
20230817,131600,4202578200,24750,24750,24750,24750,122
|
|
20230817,131500,4199558700,24750,24750,24750,24750,361
|
|
20230817,131400,4190623950,24700,24700,24700,24700,42
|
|
20230817,131300,4189586550,24700,24700,24700,24700,110
|
|
20230817,131200,4186869550,24700,24750,24750,24700,304
|
|
20230817,131100,4179347600,24700,24750,24750,24700,70
|
|
20230817,131000,4177618100,24750,24700,24750,24700,164
|
|
20230817,130900,4173561100,24700,24700,24700,24700,15
|
|
20230817,130800,4173190600,24700,24700,24700,24700,285
|
|
20230817,130700,4166151100,24700,24750,24750,24700,283
|
|
20230817,130600,4159154300,24700,24700,24700,24700,0
|
|
20230817,130500,4159154300,24700,24750,24750,24700,361
|
|
20230817,130400,4150220150,24750,24750,24750,24750,100
|
|
20230817,130300,4147745150,24750,24700,24750,24700,579
|
|
20230817,130200,4133431550,24700,24750,24750,24700,261
|
|
20230817,130100,4126984350,24750,24750,24800,24750,284
|
|
20230817,130000,4119942350,24750,24850,24850,24750,70
|
|
20230817,125900,4118206050,24850,24800,24850,24800,245
|
|
20230817,125800,4112118100,24800,24800,24800,24800,72
|
|
20230817,125700,4110332500,24800,24800,24800,24800,96
|
|
20230817,125600,4107951700,24800,24800,24800,24800,165
|
|
20230817,125500,4103859700,24800,24800,24800,24800,0
|
|
20230817,125400,4103859700,24800,24800,24800,24800,335
|
|
20230817,125300,4095551700,24950,24950,24950,24950,0
|
|
20230817,125200,4095551700,24950,24850,24950,24850,419
|
|
20230817,125100,4085120850,24850,24850,24850,24850,200
|
|
20230817,125000,4080150850,24850,24850,24900,24850,133
|
|
20230817,124900,4076840000,24850,24850,24850,24850,228
|
|
20230817,124800,4071174200,24850,24950,24950,24850,1250
|
|
20230817,124700,4040093900,24900,24900,24900,24900,85
|
|
20230817,124600,4037977400,24950,24950,24950,24950,111
|
|
20230817,124500,4035207950,24950,24950,24950,24950,302
|
|
20230817,124400,4027673050,24950,24950,24950,24950,0
|
|
20230817,124300,4027673050,24950,24950,24950,24950,115
|
|
20230817,124200,4024803800,24950,24950,24950,24950,183
|
|
20230817,124100,4020237950,24950,24950,24950,24950,353
|
|
20230817,124000,4011430600,24950,24900,24950,24900,201
|
|
20230817,123900,4006423200,24900,24900,24900,24900,143
|
|
20230817,123800,4002862500,24850,24800,24850,24800,233
|
|
20230817,123700,3997083800,24750,24750,24750,24750,0
|
|
20230817,123600,3997083800,24750,24750,24750,24750,29
|
|
20230817,123500,3996366050,24750,24750,24750,24750,223
|
|
20230817,123400,3990846800,24750,24700,24750,24700,431
|
|
20230817,123300,3980195800,24700,24700,24700,24700,286
|
|
20230817,123200,3973131600,24650,24650,24650,24600,952
|
|
20230817,123100,3949705750,24650,24750,24750,24650,1187
|
|
20230817,123000,3920421200,24750,24750,24750,24750,333
|
|
20230817,122900,3912179450,24750,24750,24750,24750,230
|
|
20230817,122800,3906486950,24750,24750,24750,24750,211
|
|
20230817,122700,3901264700,24800,24800,24800,24800,254
|
|
20230817,122600,3894965500,24800,24750,24800,24750,8
|
|
20230817,122500,3894767300,24800,24850,24850,24800,279
|
|
20230817,122400,3887834600,24800,24850,24850,24800,255
|
|
20230817,122300,3881498900,24900,24900,24900,24900,127
|
|
20230817,122200,3878336600,24850,24850,24850,24850,217
|
|
20230817,122100,3872944150,24850,24800,24850,24800,167
|
|
20230817,122000,3868796400,24800,24800,24800,24800,228
|
|
20230817,121900,3863142000,24750,24800,24800,24750,31
|
|
20230817,121800,3862374000,24750,24800,24850,24750,397
|
|
20230817,121700,3852516050,24800,24800,24800,24750,49
|
|
20230817,121600,3851301850,24800,24750,24800,24750,119
|
|
20230817,121500,3848356100,24700,24700,24700,24650,209
|
|
20230817,121400,3843194350,24650,24650,24650,24650,27
|
|
20230817,121300,3842528800,24650,24750,24750,24650,1150
|
|
20230817,121200,3814160650,24750,24750,24750,24650,410
|
|
20230817,121100,3804028200,24750,24800,24800,24650,664
|
|
20230817,121000,3787610250,24750,24800,24800,24750,377
|
|
20230817,120900,3778272350,24800,24850,24850,24800,672
|
|
20230817,120800,3761573650,24900,24900,24900,24850,20
|
|
20230817,120700,3761076300,24900,24850,24900,24850,355
|
|
20230817,120600,3752237100,24850,24850,24850,24850,15
|
|
20230817,120500,3751864350,24900,24850,24900,24850,151
|
|
20230817,120400,3748105500,24850,24950,24950,24850,197
|
|
20230817,120300,3743200000,24900,24900,24900,24900,390
|
|
20230817,120200,3733489000,24900,25000,25000,24900,356
|
|
20230817,120100,3724610300,25000,24900,25000,24900,361
|
|
20230817,120000,3715596300,24900,24950,25000,24900,497
|
|
20230817,115900,3703188850,25000,25050,25050,25000,656
|
|
20230817,115800,3686767150,25100,25100,25100,25100,266
|
|
20230817,115700,3680090550,25100,25100,25200,25100,571
|
|
20230817,115600,3665756500,25050,25200,25250,24850,11212
|
|
20230817,115500,3385728800,25150,25150,25150,25000,516
|
|
20230817,115400,3372754400,25100,25300,25300,24950,12254
|
|
20230817,115300,3065818100,25300,25200,25300,25150,1529
|
|
20230817,115200,3027230300,25200,25150,25200,25100,1212
|
|
20230817,115100,2996694750,25200,25150,25200,25150,472
|
|
20230817,115000,2984819450,25100,25150,25150,25100,561
|
|
20230817,114900,2970711400,25150,25150,25150,25100,472
|
|
20230817,114800,2958847750,25150,25100,25150,25050,406
|
|
20230817,114700,2948656150,25100,25100,25150,25100,328
|
|
20230817,114600,2940419100,25100,25100,25100,25100,408
|
|
20230817,114500,2930178300,25100,25100,25100,25050,655
|
|
20230817,114400,2913742800,25100,25150,25150,25050,1420
|
|
20230817,114300,2878095300,25150,25150,25150,25100,628
|
|
20230817,114200,2862302650,25150,25150,25150,25150,1578
|
|
20230817,114100,2822615950,25150,25100,25150,25100,374
|
|
20230817,114000,2813218400,25100,25100,25150,25100,1315
|
|
20230817,113900,2780184250,25100,25100,25100,25100,833
|
|
20230817,113800,2759275950,25050,25100,25100,25000,457
|
|
20230817,113700,2747824050,25050,25050,25050,25050,550
|
|
20230817,113600,2734046550,25100,25100,25100,25100,436
|
|
20230817,113500,2723102950,25050,25050,25100,25050,1622
|
|
20230817,113400,2682440550,25050,25000,25050,25000,756
|
|
20230817,113300,2663533050,24950,24950,25000,24950,373
|
|
20230817,113200,2654224800,24950,24950,24950,24950,88
|
|
20230817,113100,2652029200,24950,24900,24950,24900,316
|
|
20230817,113000,2644146050,24950,24900,24950,24900,900
|
|
20230817,112900,2621711350,24900,24900,24900,24900,403
|
|
20230817,112800,2611676650,24850,24900,24900,24850,653
|
|
20230817,112700,2595417950,24850,24850,24850,24850,564
|
|
20230817,112600,2581402550,24850,24850,24850,24850,607
|
|
20230817,112500,2566318600,24850,24800,24850,24800,352
|
|
20230817,112400,2557573600,24800,24850,24850,24800,353
|
|
20230817,112300,2548814650,24850,24950,24950,24800,1746
|
|
20230817,112200,2505413200,24900,25000,25000,24900,1449
|
|
20230817,112100,2469312700,25000,24950,25050,24950,2250
|
|
20230817,112000,2413046950,24950,25000,25000,24950,996
|
|
20230817,111900,2388152000,25050,25000,25050,25000,535
|
|
20230817,111800,2374759250,25000,25000,25050,25000,516
|
|
20230817,111700,2361844050,25050,25050,25050,25000,1151
|
|
20230817,111600,2333052400,25050,25000,25050,25000,1220
|
|
20230817,111500,2302546500,25050,25000,25050,25000,531
|
|
20230817,111400,2289267500,25000,24950,25050,24900,1687
|
|
20230817,111300,2247109950,25000,24950,25050,24950,1374
|
|
20230817,111200,2212760150,24950,25050,25050,24950,1122
|
|
20230817,111100,2184704400,25100,25050,25100,25050,1597
|
|
20230817,111000,2144675400,25050,25000,25150,25000,3232
|
|
20230817,110900,2063739600,25000,24950,25000,24900,5663
|
|
20230817,110800,1922309000,24950,24850,24950,24850,1253
|
|
20230817,110700,1891095400,24900,24750,24900,24700,1697
|
|
20230817,110600,1849011050,24750,24700,24750,24700,1292
|
|
20230817,110500,1817085550,24700,24650,24700,24650,800
|
|
20230817,110400,1797360100,24650,24600,24650,24550,575
|
|
20230817,110300,1783203650,24550,24600,24600,24550,313
|
|
20230817,110200,1775507850,24600,24550,24600,24550,271
|
|
20230817,110100,1768842350,24600,24650,24650,24550,312
|
|
20230817,110000,1761167850,24550,24650,24650,24550,298
|
|
20230817,105900,1753849150,24650,24450,24650,24350,3159
|
|
20230817,105800,1676447500,24400,24350,24400,24350,2667
|
|
20230817,105700,1611448150,24350,24250,24350,24250,1045
|
|
20230817,105600,1586050300,24300,24300,24300,24250,829
|
|
20230817,105500,1565912000,24300,24250,24300,24250,97
|
|
20230817,105400,1563555150,24250,24250,24400,24250,100
|
|
20230817,105300,1561118300,24400,24400,24400,24400,282
|
|
20230817,105200,1554237500,24400,24350,24400,24150,292
|
|
20230817,105100,1547122600,24400,24400,24400,24400,73
|
|
20230817,105000,1545341400,24350,24150,24400,24150,119
|
|
20230817,104900,1542443050,24400,24400,24400,24400,5
|
|
20230817,104800,1542321050,24400,24400,24400,24400,89
|
|
20230817,104700,1540149450,24400,24400,24400,24150,668
|
|
20230817,104600,1523961700,24400,24400,24400,24400,88
|
|
20230817,104500,1521814500,24400,24250,24400,24250,119
|
|
20230817,104400,1518913900,24400,24400,24400,24400,155
|
|
20230817,104300,1515131900,24400,24400,24400,24400,96
|
|
20230817,104200,1512789500,24250,24350,24350,24250,320
|
|
20230817,104100,1504999500,24350,24300,24350,24300,250
|
|
20230817,104000,1498918850,24050,24400,24400,24050,676
|
|
20230817,103900,1482580100,24300,24300,24400,24300,324
|
|
20230817,103800,1474700600,24300,24150,24300,24150,35
|
|
20230817,103700,1473853750,24300,24250,24300,24150,194
|
|
20230817,103600,1469141350,24150,24200,24200,24100,329
|
|
20230817,103500,1461191850,24150,24100,24150,24100,1013
|
|
20230817,103400,1436728900,24150,24100,24150,24100,160
|
|
20230817,103300,1432868150,24100,24100,24150,24100,201
|
|
20230817,103200,1428020000,24150,24100,24150,24100,93
|
|
20230817,103100,1425775400,24100,24100,24100,24100,1077
|
|
20230817,103000,1399819700,24050,24150,24150,24050,88
|
|
20230817,102900,1397696600,24150,24150,24150,24150,102
|
|
20230817,102800,1395233300,24050,24100,24100,24050,98
|
|
20230817,102700,1392872550,24100,24100,24100,24100,0
|
|
20230817,102600,1392872550,24100,24050,24100,24000,143
|
|
20230817,102500,1389430250,24050,23950,24050,23950,83
|
|
20230817,102400,1387434200,24050,23950,24050,23950,252
|
|
20230817,102300,1381393600,23950,24000,24050,23950,230
|
|
20230817,102200,1375869900,24050,24000,24050,24000,102
|
|
20230817,102100,1373416850,24000,24000,24050,24000,194
|
|
20230817,102000,1368757750,24000,24000,24000,24000,131
|
|
20230817,101900,1365613750,23900,23900,24000,23900,168
|
|
20230817,101800,1361592150,23950,23950,23950,23900,160
|
|
20230817,101700,1357761150,23950,23950,23950,23950,135
|
|
20230817,101600,1354527900,23950,24000,24000,23950,865
|
|
20230817,101500,1333807250,24000,23950,24000,23950,172
|
|
20230817,101400,1329679300,23950,23900,23950,23900,147
|
|
20230817,101300,1326159700,23950,23950,23950,23900,646
|
|
20230817,101200,1310688500,23950,23950,23950,23900,355
|
|
20230817,101100,1302186300,23950,23950,23950,23900,120
|
|
20230817,101000,1299314900,23950,24100,24100,23950,5236
|
|
20230817,100900,1173636200,24100,24100,24100,24050,974
|
|
20230817,100800,1150163800,24100,24050,24100,24050,705
|
|
20230817,100700,1133190900,24050,24200,24200,24050,2282
|
|
20230817,100600,1078143000,24150,24150,24150,24150,20
|
|
20230817,100500,1077660000,24150,24150,24150,24100,224
|
|
20230817,100400,1072258200,24150,24150,24150,24150,317
|
|
20230817,100300,1064602650,24200,24200,24200,24200,100
|
|
20230817,100200,1062182650,24200,24200,24200,24200,22
|
|
20230817,100100,1061650250,24150,24150,24200,24150,57
|
|
20230817,100000,1060273500,24150,24150,24150,24150,370
|
|
20230817,095900,1051338000,24150,24200,24200,24150,415
|
|
20230817,095800,1041307950,24200,24200,24200,24200,7
|
|
20230817,095700,1041138550,24250,24250,24250,24200,478
|
|
20230817,095600,1029547450,24250,24250,24250,24250,3
|
|
20230817,095500,1029474700,24250,24250,24250,24250,75
|
|
20230817,095400,1027655950,24250,24350,24350,24250,31
|
|
20230817,095300,1026903100,24350,24350,24350,24350,0
|
|
20230817,095200,1026903100,24350,24350,24350,24300,207
|
|
20230817,095100,1021866650,24350,24350,24350,24350,21
|
|
20230817,095000,1021355300,24450,24400,24450,24350,239
|
|
20230817,094900,1015523550,24400,24350,24450,24350,160
|
|
20230817,094800,1011619000,24400,24350,24400,24350,274
|
|
20230817,094700,1004946750,24350,24300,24350,24300,48
|
|
20230817,094600,1003779950,24300,24450,24450,24300,415
|
|
20230817,094500,993663750,24450,24400,24450,24350,93
|
|
20230817,094400,991395450,24400,24350,24400,24350,26
|
|
20230817,094300,990761350,24400,24450,24450,24400,121
|
|
20230817,094200,987808450,24500,24400,24500,24400,40
|
|
20230817,094100,986831650,24400,24450,24500,24400,150
|
|
20230817,094000,983158650,24450,24400,24500,24400,101
|
|
20230817,093900,980688150,24450,24400,24450,24400,313
|
|
20230817,093800,973038250,24350,24350,24400,24350,124
|
|
20230817,093700,970016700,24350,24300,24350,24300,185
|
|
20230817,093600,965521150,24300,24200,24300,24200,325
|
|
20230817,093500,957652650,24200,24150,24300,24050,677
|
|
20230817,093400,941276550,24150,24150,24150,24050,398
|
|
20230817,093300,931677050,24150,24100,24200,24000,4470
|
|
20230817,093200,824128650,24100,24100,24150,24100,44
|
|
20230817,093100,823066750,24100,24200,24200,24100,2410
|
|
20230817,093000,764825400,24200,24250,24250,24200,127
|
|
20230817,092900,761746650,24250,24250,24250,24250,60
|
|
20230817,092800,760291650,24250,24200,24250,24200,174
|
|
20230817,092700,756077350,24200,24250,24250,24200,199
|
|
20230817,092600,751260850,24250,24200,24250,24200,408
|
|
20230817,092500,741387200,24200,24250,24300,24200,951
|
|
20230817,092400,718321150,24250,24250,24250,24250,429
|
|
20230817,092300,707917900,24250,24250,24300,24250,1085
|
|
20230817,092200,681606500,24250,24350,24350,24250,736
|
|
20230817,092100,663722200,24350,24300,24350,24300,182
|
|
20230817,092000,659296450,24300,24400,24400,24300,389
|
|
20230817,091900,649824250,24350,24500,24500,24350,1624
|
|
20230817,091800,610202600,24500,24450,24500,24400,244
|
|
20230817,091700,604248000,24450,24450,24450,24450,479
|
|
20230817,091600,592536450,24500,24650,24650,24500,1105
|
|
20230817,091500,565426100,24750,24550,24750,24550,892
|
|
20230817,091400,543434750,24550,24550,24550,24500,272
|
|
20230817,091300,536761550,24500,24450,24550,24450,308
|
|
20230817,091200,529227850,24500,24500,24500,24400,662
|
|
20230817,091100,513069500,24450,24500,24500,24400,283
|
|
20230817,091000,506159750,24500,24500,24500,24350,354
|
|
20230817,090900,497512550,24500,24250,24550,24200,1639
|
|
20230817,090800,457657700,24300,24550,24550,24300,2477
|
|
20230817,090700,397189600,24550,24700,24700,24550,1439
|
|
20230817,090600,361735400,24700,24800,24800,24700,2678
|
|
20230817,090500,295498850,24750,24750,24750,24750,497
|
|
20230817,090400,283198100,24750,24800,24850,24700,2262
|
|
20230817,090300,227180650,24850,25000,25000,24700,1036
|
|
20230817,090200,201525400,25000,25000,25000,24750,1845
|
|
20230817,090100,155672750,25000,25000,25050,24750,3186
|
|
20230817,090000,76499000,25050,25100,25150,25000,3050
|