712 lines
37 KiB
CSV
712 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,204900,3104869300,23900,23900,23900,23900,2024
|
|
20230818,204800,3104869300,23900,23900,23900,23900,0
|
|
20230818,204700,3104869300,23900,23900,23900,23900,0
|
|
20230818,204600,3104869300,23900,23900,23900,23900,0
|
|
20230818,204500,3104869300,23900,23900,23900,23900,0
|
|
20230818,204400,3104869300,23900,23900,23900,23900,0
|
|
20230818,204300,3104869300,23900,23900,23900,23900,0
|
|
20230818,204200,3104869300,23900,23900,23900,23900,0
|
|
20230818,204100,3104869300,23900,23900,23900,23900,0
|
|
20230818,204000,3104869300,23900,23900,23900,23900,0
|
|
20230818,203900,3104869300,23900,23900,23900,23900,0
|
|
20230818,203800,3104869300,23900,23900,23900,23900,0
|
|
20230818,203700,3104869300,23900,23900,23900,23900,0
|
|
20230818,203600,3104869300,23900,23900,23900,23900,0
|
|
20230818,203500,3104869300,23900,23900,23900,23900,0
|
|
20230818,203400,3104869300,23900,23900,23900,23900,0
|
|
20230818,203300,3104869300,23900,23900,23900,23900,0
|
|
20230818,203200,3104869300,23900,23900,23900,23900,0
|
|
20230818,203100,3104869300,23900,23900,23900,23900,0
|
|
20230818,203000,3104869300,23900,23900,23900,23900,0
|
|
20230818,202900,3104869300,23900,23900,23900,23900,0
|
|
20230818,202800,3104869300,23900,23900,23900,23900,0
|
|
20230818,202700,3104869300,23900,23900,23900,23900,0
|
|
20230818,202600,3104869300,23900,23900,23900,23900,0
|
|
20230818,202500,3104869300,23900,23900,23900,23900,0
|
|
20230818,202400,3104869300,23900,23900,23900,23900,0
|
|
20230818,202300,3104869300,23900,23900,23900,23900,0
|
|
20230818,202200,3104869300,23900,23900,23900,23900,0
|
|
20230818,202100,3104869300,23900,23900,23900,23900,0
|
|
20230818,202000,3104869300,23900,23900,23900,23900,0
|
|
20230818,201900,3104869300,23900,23900,23900,23900,2024
|
|
20230818,201800,3104869300,23900,23900,23900,23900,0
|
|
20230818,201700,3104869300,23900,23900,23900,23900,0
|
|
20230818,201600,3104869300,23900,23900,23900,23900,0
|
|
20230818,201500,3104869300,23900,23900,23900,23900,0
|
|
20230818,201400,3104869300,23900,23900,23900,23900,0
|
|
20230818,201300,3104869300,23900,23900,23900,23900,0
|
|
20230818,201200,3104869300,23900,23900,23900,23900,0
|
|
20230818,201100,3104869300,23900,23900,23900,23900,0
|
|
20230818,201000,3104869300,23900,23900,23900,23900,0
|
|
20230818,200900,3104869300,23900,23900,23900,23900,0
|
|
20230818,200800,3104869300,23900,23900,23900,23900,0
|
|
20230818,200700,3104869300,23900,23900,23900,23900,0
|
|
20230818,200600,3104869300,23900,23900,23900,23900,0
|
|
20230818,200500,3104869300,23900,23900,23900,23900,0
|
|
20230818,200400,3104869300,23900,23900,23900,23900,0
|
|
20230818,200300,3104869300,23900,23900,23900,23900,0
|
|
20230818,200200,3104869300,23900,23900,23900,23900,0
|
|
20230818,200100,3104869300,23900,23900,23900,23900,0
|
|
20230818,200000,3104869300,23900,23900,23900,23900,0
|
|
20230818,195900,3104869300,23900,23900,23900,23900,0
|
|
20230818,195800,3104869300,23900,23900,23900,23900,0
|
|
20230818,195700,3104869300,23900,23900,23900,23900,0
|
|
20230818,195600,3104869300,23900,23900,23900,23900,0
|
|
20230818,195500,3104869300,23900,23900,23900,23900,0
|
|
20230818,195400,3104869300,23900,23900,23900,23900,0
|
|
20230818,195300,3104869300,23900,23900,23900,23900,0
|
|
20230818,195200,3104869300,23900,23900,23900,23900,0
|
|
20230818,195100,3104869300,23900,23900,23900,23900,0
|
|
20230818,195000,3104869300,23900,23900,23900,23900,0
|
|
20230818,194900,3104869300,23900,23900,23900,23900,2024
|
|
20230818,194800,3104869300,23900,23900,23900,23900,0
|
|
20230818,194700,3104869300,23900,23900,23900,23900,0
|
|
20230818,194600,3104869300,23900,23900,23900,23900,0
|
|
20230818,194500,3104869300,23900,23900,23900,23900,0
|
|
20230818,194400,3104869300,23900,23900,23900,23900,0
|
|
20230818,194300,3104869300,23900,23900,23900,23900,0
|
|
20230818,194200,3104869300,23900,23900,23900,23900,0
|
|
20230818,194100,3104869300,23900,23900,23900,23900,0
|
|
20230818,194000,3104869300,23900,23900,23900,23900,0
|
|
20230818,193900,3104869300,23900,23900,23900,23900,0
|
|
20230818,193800,3104869300,23900,23900,23900,23900,0
|
|
20230818,193700,3104869300,23900,23900,23900,23900,0
|
|
20230818,193600,3104869300,23900,23900,23900,23900,0
|
|
20230818,193500,3104869300,23900,23900,23900,23900,0
|
|
20230818,193400,3104869300,23900,23900,23900,23900,0
|
|
20230818,193300,3104869300,23900,23900,23900,23900,0
|
|
20230818,193200,3104869300,23900,23900,23900,23900,0
|
|
20230818,193100,3104869300,23900,23900,23900,23900,0
|
|
20230818,193000,3104869300,23900,23900,23900,23900,0
|
|
20230818,192900,3104869300,23900,23900,23900,23900,0
|
|
20230818,192800,3104869300,23900,23900,23900,23900,0
|
|
20230818,192700,3104869300,23900,23900,23900,23900,0
|
|
20230818,192600,3104869300,23900,23900,23900,23900,0
|
|
20230818,192500,3104869300,23900,23900,23900,23900,0
|
|
20230818,192400,3104869300,23900,23900,23900,23900,0
|
|
20230818,192300,3104869300,23900,23900,23900,23900,0
|
|
20230818,192200,3104869300,23900,23900,23900,23900,0
|
|
20230818,192100,3104869300,23900,23900,23900,23900,0
|
|
20230818,192000,3104869300,23900,23900,23900,23900,0
|
|
20230818,191900,3104869300,23900,23900,23900,23900,2024
|
|
20230818,191800,3104869300,23900,23900,23900,23900,0
|
|
20230818,191700,3104869300,23900,23900,23900,23900,0
|
|
20230818,191600,3104869300,23900,23900,23900,23900,0
|
|
20230818,191500,3104869300,23900,23900,23900,23900,0
|
|
20230818,191400,3104869300,23900,23900,23900,23900,0
|
|
20230818,191300,3104869300,23900,23900,23900,23900,0
|
|
20230818,191200,3104869300,23900,23900,23900,23900,0
|
|
20230818,191100,3104869300,23900,23900,23900,23900,0
|
|
20230818,191000,3104869300,23900,23900,23900,23900,0
|
|
20230818,190900,3104869300,23900,23900,23900,23900,0
|
|
20230818,190800,3104869300,23900,23900,23900,23900,0
|
|
20230818,190700,3104869300,23900,23900,23900,23900,0
|
|
20230818,190600,3104869300,23900,23900,23900,23900,0
|
|
20230818,190500,3104869300,23900,23900,23900,23900,0
|
|
20230818,190400,3104869300,23900,23900,23900,23900,0
|
|
20230818,190300,3104869300,23900,23900,23900,23900,0
|
|
20230818,190200,3104869300,23900,23900,23900,23900,0
|
|
20230818,190100,3104869300,23900,23900,23900,23900,0
|
|
20230818,190000,3104869300,23900,23900,23900,23900,0
|
|
20230818,185900,3104869300,23900,23900,23900,23900,0
|
|
20230818,185800,3104869300,23900,23900,23900,23900,0
|
|
20230818,185700,3104869300,23900,23900,23900,23900,0
|
|
20230818,185600,3104869300,23900,23900,23900,23900,0
|
|
20230818,185500,3104869300,23900,23900,23900,23900,0
|
|
20230818,185400,3104869300,23900,23900,23900,23900,0
|
|
20230818,185300,3104869300,23900,23900,23900,23900,0
|
|
20230818,185200,3104869300,23900,23900,23900,23900,0
|
|
20230818,185100,3104869300,23900,23900,23900,23900,0
|
|
20230818,185000,3104869300,23900,23900,23900,23900,0
|
|
20230818,184900,3104869300,23900,23900,23900,23900,2024
|
|
20230818,184800,3104869300,23900,23900,23900,23900,0
|
|
20230818,184700,3104869300,23900,23900,23900,23900,0
|
|
20230818,184600,3104869300,23900,23900,23900,23900,0
|
|
20230818,184500,3104869300,23900,23900,23900,23900,0
|
|
20230818,184400,3104869300,23900,23900,23900,23900,0
|
|
20230818,184300,3104869300,23900,23900,23900,23900,0
|
|
20230818,184200,3104869300,23900,23900,23900,23900,0
|
|
20230818,184100,3104869300,23900,23900,23900,23900,0
|
|
20230818,184000,3104869300,23900,23900,23900,23900,0
|
|
20230818,183900,3104869300,23900,23900,23900,23900,0
|
|
20230818,183800,3104869300,23900,23900,23900,23900,0
|
|
20230818,183700,3104869300,23900,23900,23900,23900,0
|
|
20230818,183600,3104869300,23900,23900,23900,23900,0
|
|
20230818,183500,3104869300,23900,23900,23900,23900,0
|
|
20230818,183400,3104869300,23900,23900,23900,23900,0
|
|
20230818,183300,3104869300,23900,23900,23900,23900,0
|
|
20230818,183200,3104869300,23900,23900,23900,23900,0
|
|
20230818,183100,3104869300,23900,23900,23900,23900,0
|
|
20230818,183000,3104869300,23900,23900,23900,23900,0
|
|
20230818,182900,3104869300,23900,23900,23900,23900,0
|
|
20230818,182800,3104869300,23900,23900,23900,23900,0
|
|
20230818,182700,3104869300,23900,23900,23900,23900,0
|
|
20230818,182600,3104869300,23900,23900,23900,23900,0
|
|
20230818,182500,3104869300,23900,23900,23900,23900,0
|
|
20230818,182400,3104869300,23900,23900,23900,23900,0
|
|
20230818,182300,3104869300,23900,23900,23900,23900,0
|
|
20230818,182200,3104869300,23900,23900,23900,23900,0
|
|
20230818,182100,3104869300,23900,23900,23900,23900,0
|
|
20230818,182000,3104869300,23900,23900,23900,23900,0
|
|
20230818,181900,3104869300,23900,23900,23900,23900,2024
|
|
20230818,181800,3104869300,23900,23900,23900,23900,0
|
|
20230818,181700,3104869300,23900,23900,23900,23900,0
|
|
20230818,181600,3104869300,23900,23900,23900,23900,0
|
|
20230818,181500,3104869300,23900,23900,23900,23900,0
|
|
20230818,181400,3104869300,23900,23900,23900,23900,0
|
|
20230818,181300,3104869300,23900,23900,23900,23900,0
|
|
20230818,181200,3104869300,23900,23900,23900,23900,0
|
|
20230818,181100,3104869300,23900,23900,23900,23900,0
|
|
20230818,181000,3104869300,23900,23900,23900,23900,0
|
|
20230818,180900,3104869300,23900,23900,23900,23900,0
|
|
20230818,180800,3104869300,23900,23900,23900,23900,0
|
|
20230818,180700,3104869300,23900,23900,23900,23900,0
|
|
20230818,180600,3104869300,23900,23900,23900,23900,0
|
|
20230818,180500,3104869300,23900,23900,23900,23900,0
|
|
20230818,180400,3104869300,23900,23900,23900,23900,0
|
|
20230818,180300,3104869300,23900,23900,23900,23900,0
|
|
20230818,180200,3104869300,23900,23900,23900,23900,0
|
|
20230818,180100,3104869300,23900,23900,23900,23900,0
|
|
20230818,180000,3104869300,23900,23900,23900,23900,0
|
|
20230818,175900,3104869300,23900,23900,23900,23900,0
|
|
20230818,175800,3104869300,23900,23900,23900,23900,0
|
|
20230818,175700,3104869300,23900,23900,23900,23900,0
|
|
20230818,175600,3104869300,23900,23900,23900,23900,0
|
|
20230818,175500,3104869300,23900,23900,23900,23900,0
|
|
20230818,175400,3104869300,23900,23900,23900,23900,0
|
|
20230818,175300,3104869300,23900,23900,23900,23900,0
|
|
20230818,175200,3104869300,23900,23900,23900,23900,0
|
|
20230818,175100,3104869300,23900,23900,23900,23900,0
|
|
20230818,175000,3104869300,23900,23900,23900,23900,0
|
|
20230818,174900,3104869300,23900,23900,23900,23900,2024
|
|
20230818,174800,3104869300,23900,23900,23900,23900,0
|
|
20230818,174700,3104869300,23900,23900,23900,23900,0
|
|
20230818,174600,3104869300,23900,23900,23900,23900,0
|
|
20230818,174500,3104869300,23900,23900,23900,23900,0
|
|
20230818,174400,3104869300,23900,23900,23900,23900,0
|
|
20230818,174300,3104869300,23900,23900,23900,23900,0
|
|
20230818,174200,3104869300,23900,23900,23900,23900,0
|
|
20230818,174100,3104869300,23900,23900,23900,23900,0
|
|
20230818,174000,3104869300,23900,23900,23900,23900,0
|
|
20230818,173900,3104869300,23900,23900,23900,23900,0
|
|
20230818,173800,3104869300,23900,23900,23900,23900,0
|
|
20230818,173700,3104869300,23900,23900,23900,23900,0
|
|
20230818,173600,3104869300,23900,23900,23900,23900,0
|
|
20230818,173500,3104869300,23900,23900,23900,23900,0
|
|
20230818,173400,3104869300,23900,23900,23900,23900,0
|
|
20230818,173300,3104869300,23900,23900,23900,23900,0
|
|
20230818,173200,3104869300,23900,23900,23900,23900,0
|
|
20230818,173100,3104869300,23900,23900,23900,23900,0
|
|
20230818,173000,3104869300,23900,23900,23900,23900,0
|
|
20230818,172900,3104869300,23900,23900,23900,23900,0
|
|
20230818,172800,3104869300,23900,23900,23900,23900,0
|
|
20230818,172700,3104869300,23900,23900,23900,23900,0
|
|
20230818,172600,3104869300,23900,23900,23900,23900,0
|
|
20230818,172500,3104869300,23900,23900,23900,23900,0
|
|
20230818,172400,3104869300,23900,23900,23900,23900,0
|
|
20230818,172300,3104869300,23900,23900,23900,23900,0
|
|
20230818,172200,3104869300,23900,23900,23900,23900,0
|
|
20230818,172100,3104869300,23900,23900,23900,23900,0
|
|
20230818,172000,3104869300,23900,23900,23900,23900,0
|
|
20230818,171900,3104869300,23900,23900,23900,23900,2024
|
|
20230818,171800,3104869300,23900,23900,23900,23900,0
|
|
20230818,171700,3104869300,23900,23900,23900,23900,0
|
|
20230818,171600,3104869300,23900,23900,23900,23900,0
|
|
20230818,171500,3104869300,23900,23900,23900,23900,0
|
|
20230818,171400,3104869300,23900,23900,23900,23900,0
|
|
20230818,171300,3104869300,23900,23900,23900,23900,0
|
|
20230818,171200,3104869300,23900,23900,23900,23900,0
|
|
20230818,171100,3104869300,23900,23900,23900,23900,0
|
|
20230818,171000,3104869300,23900,23900,23900,23900,0
|
|
20230818,170900,3104869300,23900,23900,23900,23900,0
|
|
20230818,170800,3104869300,23900,23900,23900,23900,0
|
|
20230818,170700,3104869300,23900,23900,23900,23900,0
|
|
20230818,170600,3104869300,23900,23900,23900,23900,0
|
|
20230818,170500,3104869300,23900,23900,23900,23900,0
|
|
20230818,170400,3104869300,23900,23900,23900,23900,0
|
|
20230818,170300,3104869300,23900,23900,23900,23900,0
|
|
20230818,170200,3104869300,23900,23900,23900,23900,0
|
|
20230818,170100,3104869300,23900,23900,23900,23900,0
|
|
20230818,170000,3104869300,23900,23900,23900,23900,0
|
|
20230818,165900,3104869300,23900,23900,23900,23900,0
|
|
20230818,165800,3104869300,23900,23900,23900,23900,0
|
|
20230818,165700,3104869300,23900,23900,23900,23900,0
|
|
20230818,165600,3104869300,23900,23900,23900,23900,0
|
|
20230818,165500,3104869300,23900,23900,23900,23900,0
|
|
20230818,165400,3104869300,23900,23900,23900,23900,0
|
|
20230818,165300,3104869300,23900,23900,23900,23900,0
|
|
20230818,165200,3104869300,23900,23900,23900,23900,0
|
|
20230818,165100,3104869300,23900,23900,23900,23900,0
|
|
20230818,165000,3104869300,23900,23900,23900,23900,0
|
|
20230818,164900,3104869300,23900,23900,23900,23900,2024
|
|
20230818,164800,3104869300,23900,23900,23900,23900,0
|
|
20230818,164700,3104869300,23900,23900,23900,23900,0
|
|
20230818,164600,3104869300,23900,23900,23900,23900,0
|
|
20230818,164500,3104869300,23900,23900,23900,23900,0
|
|
20230818,164400,3104869300,23900,23900,23900,23900,0
|
|
20230818,164300,3104869300,23900,23900,23900,23900,0
|
|
20230818,164200,3104869300,23900,23900,23900,23900,0
|
|
20230818,164100,3104869300,23900,23900,23900,23900,0
|
|
20230818,164000,3104869300,23900,23900,23900,23900,0
|
|
20230818,163900,3104869300,23900,23900,23900,23900,0
|
|
20230818,163800,3104869300,23900,23900,23900,23900,0
|
|
20230818,163700,3104869300,23900,23900,23900,23900,0
|
|
20230818,163600,3104869300,23900,23900,23900,23900,0
|
|
20230818,163500,3104869300,23900,23900,23900,23900,0
|
|
20230818,163400,3104869300,23900,23900,23900,23900,0
|
|
20230818,163300,3104869300,23900,23900,23900,23900,0
|
|
20230818,163200,3104869300,23900,23900,23900,23900,0
|
|
20230818,163100,3104869300,23900,23900,23900,23900,0
|
|
20230818,163000,3104869300,23900,23900,23900,23900,0
|
|
20230818,162900,3104869300,23900,23900,23900,23900,0
|
|
20230818,162800,3104869300,23900,23900,23900,23900,0
|
|
20230818,162700,3104869300,23900,23900,23900,23900,0
|
|
20230818,162600,3104869300,23900,23900,23900,23900,0
|
|
20230818,162500,3104869300,23900,23900,23900,23900,0
|
|
20230818,162400,3104869300,23900,23900,23900,23900,0
|
|
20230818,162300,3104869300,23900,23900,23900,23900,0
|
|
20230818,162200,3104869300,23900,23900,23900,23900,0
|
|
20230818,162100,3104869300,23900,23900,23900,23900,0
|
|
20230818,162000,3104869300,23900,23900,23900,23900,0
|
|
20230818,161900,3104869300,23900,23900,23900,23900,2024
|
|
20230818,161800,3104869300,23900,23900,23900,23900,0
|
|
20230818,161700,3104869300,23900,23900,23900,23900,0
|
|
20230818,161600,3104869300,23900,23900,23900,23900,0
|
|
20230818,161500,3104869300,23900,23900,23900,23900,0
|
|
20230818,161400,3104869300,23900,23900,23900,23900,0
|
|
20230818,161300,3104869300,23900,23900,23900,23900,0
|
|
20230818,161200,3104869300,23900,23900,23900,23900,0
|
|
20230818,161100,3104869300,23900,23900,23900,23900,0
|
|
20230818,161000,3104869300,23900,23900,23900,23900,0
|
|
20230818,160900,3104869300,23900,23900,23900,23900,0
|
|
20230818,160800,3104869300,23900,23900,23900,23900,0
|
|
20230818,160700,3104869300,23900,23900,23900,23900,0
|
|
20230818,160600,3104869300,23900,23900,23900,23900,0
|
|
20230818,160500,3104869300,23900,23900,23900,23900,0
|
|
20230818,160400,3104869300,23900,23900,23900,23900,0
|
|
20230818,160300,3104869300,23900,23900,23900,23900,0
|
|
20230818,160200,3104869300,23900,23900,23900,23900,0
|
|
20230818,160100,3104869300,23900,23900,23900,23900,0
|
|
20230818,160000,3104869300,23900,23900,23900,23900,0
|
|
20230818,155900,3104869300,23900,23900,23900,23900,0
|
|
20230818,155800,3104869300,23900,23900,23900,23900,0
|
|
20230818,155700,3104869300,23900,23900,23900,23900,0
|
|
20230818,155600,3104869300,23900,23900,23900,23900,0
|
|
20230818,155500,3104869300,23900,23900,23900,23900,0
|
|
20230818,155400,3104869300,23900,23900,23900,23900,0
|
|
20230818,155300,3104869300,23900,23900,23900,23900,0
|
|
20230818,155200,3104869300,23900,23900,23900,23900,0
|
|
20230818,155100,3104869300,23900,23900,23900,23900,0
|
|
20230818,155000,3104869300,23900,23900,23900,23900,0
|
|
20230818,154900,3104869300,23900,23900,23900,23900,2024
|
|
20230818,154800,3104869300,23900,23900,23900,23900,0
|
|
20230818,154700,3104869300,23900,23900,23900,23900,0
|
|
20230818,154600,3104869300,23900,23900,23900,23900,0
|
|
20230818,154500,3104869300,23900,23900,23900,23900,0
|
|
20230818,154400,3104869300,23900,23900,23900,23900,0
|
|
20230818,154300,3104869300,23900,23900,23900,23900,0
|
|
20230818,154200,3104869300,23900,23900,23900,23900,0
|
|
20230818,154100,3104869300,23900,23900,23900,23900,0
|
|
20230818,154000,3104869300,23900,23900,23900,23900,0
|
|
20230818,153900,3104869300,23900,23900,23900,23900,0
|
|
20230818,153800,3104869300,23900,23900,23900,23900,0
|
|
20230818,153700,3104869300,23900,23900,23900,23900,0
|
|
20230818,153600,3104869300,23900,23900,23900,23900,0
|
|
20230818,153500,3104869300,23900,23900,23900,23900,0
|
|
20230818,153400,3104869300,23900,23900,23900,23900,0
|
|
20230818,153300,3104869300,23900,23900,23900,23900,0
|
|
20230818,153200,3104869300,23900,23900,23900,23900,0
|
|
20230818,153100,3104869300,23900,23900,23900,23900,0
|
|
20230818,153000,3104869300,23900,23900,23900,23900,2024
|
|
20230818,152900,3056495700,23800,23800,23800,23800,0
|
|
20230818,152800,3056495700,23800,23800,23800,23800,0
|
|
20230818,152700,3056495700,23800,23800,23800,23800,0
|
|
20230818,152600,3056495700,23800,23800,23800,23800,0
|
|
20230818,152500,3056495700,23800,23800,23800,23800,0
|
|
20230818,152400,3056495700,23800,23800,23800,23800,0
|
|
20230818,152300,3056495700,23800,23800,23800,23800,0
|
|
20230818,152200,3056495700,23800,23800,23800,23800,0
|
|
20230818,152100,3056495700,23800,23800,23800,23800,0
|
|
20230818,152000,3056495700,23800,23800,23800,23800,0
|
|
20230818,151900,3056495700,23800,23850,23850,23800,671
|
|
20230818,151800,3040492550,23900,23850,23900,23850,3
|
|
20230818,151700,3040420950,23900,23850,23900,23850,148
|
|
20230818,151600,3036890900,23850,23900,23900,23850,44
|
|
20230818,151500,3035839350,23900,23850,23900,23850,388
|
|
20230818,151400,3026580550,23850,23900,23900,23850,275
|
|
20230818,151300,3020011800,23900,23900,23900,23900,260
|
|
20230818,151200,3013797800,23900,23900,23900,23850,466
|
|
20230818,151100,3002675400,23950,23900,23950,23850,320
|
|
20230818,151000,2995026850,23900,23900,23950,23900,262
|
|
20230818,150900,2988764100,23900,23900,23950,23850,251
|
|
20230818,150800,2982765150,23900,23900,23900,23900,1
|
|
20230818,150700,2982741250,23900,23900,23900,23900,1
|
|
20230818,150600,2982717350,23850,23850,23850,23850,12
|
|
20230818,150500,2982431150,23900,23900,23900,23900,151
|
|
20230818,150400,2978822250,23850,23850,23850,23850,5
|
|
20230818,150300,2978703000,23850,23850,23850,23850,70
|
|
20230818,150200,2977033500,23850,23850,23850,23850,40
|
|
20230818,150100,2976079500,23850,23850,23850,23850,0
|
|
20230818,150000,2976079500,23850,23850,23850,23850,198
|
|
20230818,145900,2971357200,23850,23850,23850,23800,209
|
|
20230818,145800,2966373600,23850,23850,23850,23850,73
|
|
20230818,145700,2964632550,23850,23850,23850,23850,39
|
|
20230818,145600,2963702400,23850,23850,23850,23850,1
|
|
20230818,145500,2963678550,23850,23850,23850,23850,4
|
|
20230818,145400,2963583150,23850,23900,23900,23850,286
|
|
20230818,145300,2956761750,23900,23900,23900,23900,28
|
|
20230818,145200,2956092550,23900,23900,23900,23900,50
|
|
20230818,145100,2954897550,23900,23900,23900,23900,5
|
|
20230818,145000,2954778050,23900,23900,23900,23900,20
|
|
20230818,144900,2954300050,23850,23850,23850,23850,0
|
|
20230818,144800,2954300050,23850,23850,23850,23850,0
|
|
20230818,144700,2954300050,23850,23850,23850,23850,90
|
|
20230818,144600,2952153550,23850,23850,23850,23850,13
|
|
20230818,144500,2951843500,23900,23900,23900,23900,200
|
|
20230818,144400,2947063500,23850,23850,23850,23850,293
|
|
20230818,144300,2940075450,23850,23850,23850,23850,2
|
|
20230818,144200,2940027750,23850,23850,23850,23850,1
|
|
20230818,144100,2940003900,23850,23800,23850,23800,29
|
|
20230818,144000,2939312700,23850,23850,23850,23850,5
|
|
20230818,143900,2939193450,23850,23850,23850,23850,0
|
|
20230818,143800,2939193450,23850,23900,23900,23850,138
|
|
20230818,143700,2935901650,23900,23900,23900,23900,1
|
|
20230818,143600,2935877750,23900,23900,23900,23850,979
|
|
20230818,143500,2912503050,23950,23900,23950,23900,40
|
|
20230818,143400,2911547000,23850,23850,23850,23850,113
|
|
20230818,143300,2908851950,23850,23850,23850,23850,2
|
|
20230818,143200,2908804250,23850,23850,23850,23850,50
|
|
20230818,143100,2907611750,23800,23800,23800,23800,50
|
|
20230818,143000,2906421750,23800,23750,23850,23750,722
|
|
20230818,142900,2889242200,23800,23850,23850,23800,1046
|
|
20230818,142800,2864347350,23850,23850,23850,23850,23
|
|
20230818,142700,2863798800,23850,23800,23850,23800,60
|
|
20230818,142600,2862370300,23800,23800,23800,23800,25
|
|
20230818,142500,2861775300,23750,23800,23850,23750,305
|
|
20230818,142400,2854514750,23850,23800,23850,23800,351
|
|
20230818,142300,2846155950,23800,23800,23800,23800,21
|
|
20230818,142200,2845656150,23800,23800,23800,23800,18
|
|
20230818,142100,2845227750,23800,23800,23800,23800,128
|
|
20230818,142000,2842181350,23800,23800,23800,23800,138
|
|
20230818,141900,2838896950,23750,23800,23800,23750,422
|
|
20230818,141800,2828853400,23800,23800,23800,23750,2889
|
|
20230818,141700,2760097400,23800,23850,23850,23800,120
|
|
20230818,141600,2757240400,23900,23900,23900,23800,344
|
|
20230818,141500,2749052800,23850,23900,23900,23850,3245
|
|
20230818,141400,2671656100,23900,23900,23900,23900,11
|
|
20230818,141300,2671393200,23900,23900,23900,23900,113
|
|
20230818,141200,2668692500,23900,23950,23950,23900,3957
|
|
20230818,141100,2574096700,23900,23900,23900,23900,134
|
|
20230818,141000,2570894100,23900,23900,23900,23900,258
|
|
20230818,140900,2564727900,23950,24000,24000,23950,491
|
|
20230818,140800,2552967300,23950,23950,23950,23950,2663
|
|
20230818,140700,2489188450,24000,23950,24000,23950,54
|
|
20230818,140600,2487894650,23950,23950,23950,23950,1
|
|
20230818,140500,2487870700,23950,24000,24000,23950,140
|
|
20230818,140400,2484512700,23950,23950,23950,23950,0
|
|
20230818,140300,2484512700,23950,23950,23950,23950,5
|
|
20230818,140200,2484392950,23950,23950,23950,23950,0
|
|
20230818,140100,2484392950,23950,23950,23950,23950,3
|
|
20230818,140000,2484321100,23950,24000,24000,23950,220
|
|
20230818,135900,2479051850,23950,23950,23950,23950,0
|
|
20230818,135800,2479051850,23950,23950,23950,23950,0
|
|
20230818,135700,2479051850,23950,23950,23950,23950,0
|
|
20230818,135600,2479051850,23950,23950,23950,23950,0
|
|
20230818,135500,2479051850,23950,24000,24000,23950,84
|
|
20230818,135400,2477038950,23950,24000,24000,23950,49
|
|
20230818,135300,2475863200,23950,23950,23950,23950,11
|
|
20230818,135200,2475599750,23950,23950,23950,23950,0
|
|
20230818,135100,2475599750,23950,24000,24000,23950,130
|
|
20230818,135000,2472481250,24000,24000,24000,24000,10
|
|
20230818,134900,2472241250,24000,24000,24000,24000,6
|
|
20230818,134800,2472097250,24000,24000,24000,24000,92
|
|
20230818,134700,2469889250,24000,24000,24000,24000,1385
|
|
20230818,134600,2436649250,24000,24000,24000,24000,256
|
|
20230818,134500,2430505250,24000,24000,24000,24000,129
|
|
20230818,134400,2427409250,24000,24000,24000,24000,220
|
|
20230818,134300,2422129250,24050,24050,24050,24050,8
|
|
20230818,134200,2421936850,24050,24050,24050,24050,235
|
|
20230818,134100,2416285100,24050,24050,24050,24050,30
|
|
20230818,134000,2415563600,24050,24050,24050,24050,570
|
|
20230818,133900,2401855100,24000,24000,24000,24000,0
|
|
20230818,133800,2401855100,24000,24000,24000,24000,552
|
|
20230818,133700,2388607100,24050,24050,24050,24050,0
|
|
20230818,133600,2388607100,24050,24050,24050,24050,1824
|
|
20230818,133500,2344739900,24100,24100,24100,24100,5
|
|
20230818,133400,2344619400,24100,24100,24100,24100,100
|
|
20230818,133300,2342209400,24100,24100,24100,24100,300
|
|
20230818,133200,2334979400,24100,24100,24100,24100,20
|
|
20230818,133100,2334497400,24100,24100,24100,24100,1
|
|
20230818,133000,2334473300,24100,24150,24150,24050,41
|
|
20230818,132900,2333487100,24050,24050,24050,24050,50
|
|
20230818,132800,2332284600,24050,24050,24050,24050,0
|
|
20230818,132700,2332284600,24050,24050,24050,24050,40
|
|
20230818,132600,2331322600,24050,24050,24050,24050,5
|
|
20230818,132500,2331202350,24050,24050,24050,24050,0
|
|
20230818,132400,2331202350,24050,24100,24100,24050,280
|
|
20230818,132300,2324454850,24050,24050,24050,24050,497
|
|
20230818,132200,2312502000,24050,24050,24050,24050,3
|
|
20230818,132100,2312429850,24050,24050,24050,24050,0
|
|
20230818,132000,2312429850,24050,24050,24050,24050,3
|
|
20230818,131900,2312357700,24050,24050,24050,24050,0
|
|
20230818,131800,2312357700,24050,24050,24050,24050,0
|
|
20230818,131700,2312357700,24050,24050,24050,24050,76
|
|
20230818,131600,2310529900,24050,24050,24050,24050,2
|
|
20230818,131500,2310481800,24050,24100,24100,24050,479
|
|
20230818,131400,2298957850,24100,24100,24100,24100,0
|
|
20230818,131300,2298957850,24100,24100,24100,24100,0
|
|
20230818,131200,2298957850,24100,24100,24100,24100,100
|
|
20230818,131100,2296547850,24100,24100,24100,24100,0
|
|
20230818,131000,2296547850,24100,24100,24100,24100,0
|
|
20230818,130900,2296547850,24100,24100,24100,24100,0
|
|
20230818,130800,2296547850,24100,24100,24100,24100,490
|
|
20230818,130700,2284738850,24100,24100,24100,24100,69
|
|
20230818,130600,2283075950,24100,24100,24100,24100,14
|
|
20230818,130500,2282738550,24100,24100,24100,24100,1
|
|
20230818,130400,2282714450,24100,24100,24100,24100,0
|
|
20230818,130300,2282714450,24100,24100,24100,24100,0
|
|
20230818,130200,2282714450,24100,24100,24100,24100,1
|
|
20230818,130100,2282690350,24050,24050,24050,24050,0
|
|
20230818,130000,2282690350,24050,24050,24050,24050,123
|
|
20230818,125900,2279732200,24050,24100,24100,24050,11
|
|
20230818,125800,2279467150,24100,24100,24100,24100,28
|
|
20230818,125700,2278792350,24100,24100,24100,24100,83
|
|
20230818,125600,2276792050,24150,24150,24150,24150,0
|
|
20230818,125500,2276792050,24150,24100,24150,24100,6
|
|
20230818,125400,2276647400,24100,24100,24100,24100,200
|
|
20230818,125300,2271827400,24100,24150,24150,24100,7
|
|
20230818,125200,2271658600,24050,24050,24050,24050,0
|
|
20230818,125100,2271658600,24050,24050,24050,24050,5
|
|
20230818,125000,2271538350,24050,24100,24100,24050,310
|
|
20230818,124900,2264072850,24100,24100,24100,24050,1960
|
|
20230818,124800,2216873950,24100,24100,24100,24100,0
|
|
20230818,124700,2216873950,24100,24150,24150,24100,412
|
|
20230818,124600,2206924400,24200,24200,24200,24200,0
|
|
20230818,124500,2206924400,24200,24200,24200,24200,73
|
|
20230818,124400,2205157800,24100,24150,24150,24100,331
|
|
20230818,124300,2197173250,24150,24150,24150,24150,59
|
|
20230818,124200,2195748400,24200,24200,24200,24200,5
|
|
20230818,124100,2195627400,24150,24150,24150,24150,1
|
|
20230818,124000,2195603250,24150,24150,24150,24150,36
|
|
20230818,123900,2194733850,24200,24200,24200,24200,0
|
|
20230818,123800,2194733850,24200,24200,24200,24200,0
|
|
20230818,123700,2194733850,24200,24200,24200,24200,206
|
|
20230818,123600,2189748650,24200,24200,24200,24200,6
|
|
20230818,123500,2189603450,24150,24150,24150,24150,16
|
|
20230818,123400,2189217050,24150,24150,24150,24150,81
|
|
20230818,123300,2187260900,24150,24150,24150,24150,37
|
|
20230818,123200,2186367350,24150,24100,24150,24100,89
|
|
20230818,123100,2184218550,24100,24100,24100,24100,10
|
|
20230818,123000,2183977550,24150,24150,24150,24150,14
|
|
20230818,122900,2183639450,24100,24100,24100,24100,6
|
|
20230818,122800,2183494850,24100,24100,24100,24100,19
|
|
20230818,122700,2183036950,24150,24100,24150,24100,16
|
|
20230818,122600,2182651000,24100,24100,24150,24100,791
|
|
20230818,122500,2163587150,24100,24100,24100,24100,22
|
|
20230818,122400,2163056950,24150,24150,24150,24150,211
|
|
20230818,122300,2157961300,24100,24150,24150,24100,56
|
|
20230818,122200,2156611650,24150,24150,24150,24150,0
|
|
20230818,122100,2156611650,24150,24150,24150,24150,15
|
|
20230818,122000,2156249400,24100,24100,24100,24100,15
|
|
20230818,121900,2155887900,24100,24100,24100,24100,18
|
|
20230818,121800,2155454100,24100,24100,24100,24100,0
|
|
20230818,121700,2155454100,24100,24100,24100,24100,4
|
|
20230818,121600,2155357700,24100,24100,24100,24100,5
|
|
20230818,121500,2155237200,24100,24100,24100,24100,4
|
|
20230818,121400,2155140800,24100,24100,24100,24100,8
|
|
20230818,121300,2154948000,24150,24150,24150,24150,50
|
|
20230818,121200,2153740500,24100,24100,24100,24100,101
|
|
20230818,121100,2151306400,24100,24100,24100,24100,179
|
|
20230818,121000,2146992500,24100,24100,24100,24100,6
|
|
20230818,120900,2146847900,24150,24150,24150,24150,192
|
|
20230818,120800,2142211100,24150,24150,24150,24150,190
|
|
20230818,120700,2137622600,24100,24150,24150,24100,190
|
|
20230818,120600,2133043100,24150,24100,24150,24100,556
|
|
20230818,120500,2119617200,24100,24100,24100,24100,10
|
|
20230818,120400,2119376200,24100,24100,24100,24100,9
|
|
20230818,120300,2119159300,24100,24100,24100,24100,1
|
|
20230818,120200,2119135200,24150,24100,24150,24100,499
|
|
20230818,120100,2107106800,24100,24100,24100,24100,100
|
|
20230818,120000,2104696800,24100,24150,24150,24100,75
|
|
20230818,115900,2102889250,24150,24150,24150,24150,0
|
|
20230818,115800,2102889250,24150,24150,24150,24150,2
|
|
20230818,115700,2102840950,24150,24150,24150,24150,97
|
|
20230818,115600,2100498400,24150,24150,24150,24150,100
|
|
20230818,115500,2098083400,24100,24100,24100,24100,0
|
|
20230818,115400,2098083400,24100,24100,24100,24100,210
|
|
20230818,115300,2093022400,24100,24100,24100,24100,51
|
|
20230818,115200,2091793300,24100,24100,24100,24100,70
|
|
20230818,115100,2090106300,24100,24100,24100,24100,303
|
|
20230818,115000,2082804000,24100,24100,24100,24100,9
|
|
20230818,114900,2082587100,24100,24100,24100,24100,154
|
|
20230818,114800,2078875700,24100,24100,24100,24100,158
|
|
20230818,114700,2075067900,24150,24150,24150,24150,31
|
|
20230818,114600,2074319250,24100,24100,24100,24100,316
|
|
20230818,114500,2066703650,24050,24050,24050,24050,3
|
|
20230818,114400,2066631500,24050,24050,24050,24050,0
|
|
20230818,114300,2066631500,24050,24050,24050,24050,86
|
|
20230818,114200,2064563200,24050,24050,24050,24050,90
|
|
20230818,114100,2062398700,24050,24050,24050,24050,1526
|
|
20230818,114000,2025698400,24050,24050,24050,24050,66
|
|
20230818,113900,2024111100,24050,24050,24050,24050,50
|
|
20230818,113800,2022908600,24050,24100,24100,24050,1299
|
|
20230818,113700,1991616350,24100,24100,24100,24100,36
|
|
20230818,113600,1990748750,24100,24100,24150,24100,26
|
|
20230818,113500,1990121050,24150,24150,24150,24150,7
|
|
20230818,113400,1989952000,24150,24150,24150,24150,25
|
|
20230818,113300,1989348250,24100,24100,24100,24100,0
|
|
20230818,113200,1989348250,24100,24100,24100,24100,5
|
|
20230818,113100,1989227750,24100,24150,24150,24100,583
|
|
20230818,113000,1975164750,24100,24100,24150,24100,307
|
|
20230818,112900,1967762900,24100,24100,24100,24100,9
|
|
20230818,112800,1967546000,24100,24100,24100,24100,1
|
|
20230818,112700,1967521900,24150,24150,24150,24150,68
|
|
20230818,112600,1965879700,24100,24100,24100,24100,0
|
|
20230818,112500,1965879700,24100,24100,24100,24100,57
|
|
20230818,112400,1964506000,24150,24150,24150,24150,1
|
|
20230818,112300,1964481850,24100,24150,24150,24100,287
|
|
20230818,112200,1957555150,24100,24100,24100,24100,100
|
|
20230818,112100,1955145150,24150,24150,24150,24150,2
|
|
20230818,112000,1955096850,24150,24200,24200,24150,101
|
|
20230818,111900,1952657650,24150,24150,24150,24150,191
|
|
20230818,111800,1948045000,24150,24150,24150,24150,0
|
|
20230818,111700,1948045000,24150,24150,24150,24100,140
|
|
20230818,111600,1944668050,24200,24200,24200,24200,0
|
|
20230818,111500,1944668050,24200,24150,24200,24150,13
|
|
20230818,111400,1944353600,24100,24100,24100,24100,0
|
|
20230818,111300,1944353600,24100,24100,24100,24100,0
|
|
20230818,111200,1944353600,24100,24200,24200,24100,1000
|
|
20230818,111100,1920231900,24150,24150,24150,24150,0
|
|
20230818,111000,1920231900,24150,24150,24150,24150,0
|
|
20230818,110900,1920231900,24150,24200,24200,24150,600
|
|
20230818,110800,1905731900,24200,24200,24200,24200,10
|
|
20230818,110700,1905489900,24200,24250,24250,24200,154
|
|
20230818,110600,1901763000,24200,24200,24200,24200,12
|
|
20230818,110500,1901472600,24200,24200,24200,24200,82
|
|
20230818,110400,1899488200,24200,24200,24200,24200,50
|
|
20230818,110300,1898278200,24200,24200,24200,24200,0
|
|
20230818,110200,1898278200,24200,24200,24200,24200,0
|
|
20230818,110100,1898278200,24200,24100,24200,24100,237
|
|
20230818,110000,1892547800,24100,24100,24100,24100,0
|
|
20230818,105900,1892547800,24100,24100,24100,24100,13
|
|
20230818,105800,1892234500,24150,24150,24150,24150,81
|
|
20230818,105700,1890278350,24150,24150,24150,24150,40
|
|
20230818,105600,1889312350,24200,24150,24200,24150,405
|
|
20230818,105500,1879519750,24150,24150,24150,24150,70
|
|
20230818,105400,1877829250,24150,24150,24150,24150,55
|
|
20230818,105300,1876501000,24200,24200,24200,24200,100
|
|
20230818,105200,1874081000,24200,24200,24200,24200,34
|
|
20230818,105100,1873258200,24200,24250,24250,24200,394
|
|
20230818,105000,1863719350,24250,24200,24300,24200,1043
|
|
20230818,104900,1838465300,24200,24150,24200,24150,157
|
|
20230818,104800,1834673650,24100,24150,24150,24100,386
|
|
20230818,104700,1825353350,24050,24050,24050,24050,0
|
|
20230818,104600,1825353350,24050,24050,24050,24050,0
|
|
20230818,104500,1825353350,24050,24050,24050,24050,1
|
|
20230818,104400,1825329300,24150,24150,24150,24150,23
|
|
20230818,104300,1824773850,24150,24150,24150,24150,0
|
|
20230818,104200,1824773850,24150,24050,24150,24050,888
|
|
20230818,104100,1803390900,24000,24050,24050,24000,53
|
|
20230818,104000,1802116400,24000,24000,24000,24000,0
|
|
20230818,103900,1802116400,24000,24000,24000,24000,156
|
|
20230818,103800,1798372400,24000,24000,24000,24000,329
|
|
20230818,103700,1790476400,24050,24050,24050,24050,131
|
|
20230818,103600,1787325850,24050,24000,24050,24000,516
|
|
20230818,103500,1774939350,24000,24050,24050,24000,430
|
|
20230818,103400,1764607850,24000,24000,24000,24000,32
|
|
20230818,103300,1763839850,24000,24050,24050,24000,68
|
|
20230818,103200,1762207150,24050,24000,24100,24000,607
|
|
20230818,103100,1747636000,23950,23950,23950,23950,66
|
|
20230818,103000,1746055300,23900,23900,23900,23900,1
|
|
20230818,102900,1746031400,23950,23950,23950,23950,130
|
|
20230818,102800,1742917900,23950,23950,23950,23950,207
|
|
20230818,102700,1737960250,23950,23950,23950,23900,137
|
|
20230818,102600,1734679350,23950,23900,23950,23900,18
|
|
20230818,102500,1734248750,23900,23950,24000,23900,1035
|
|
20230818,102400,1709494500,23950,24000,24000,23950,106
|
|
20230818,102300,1706954300,24000,24000,24000,24000,1
|
|
20230818,102200,1706930300,23900,24000,24000,23900,1407
|
|
20230818,102100,1673290300,24000,23950,24000,23950,25
|
|
20230818,102000,1672691450,23950,23950,23950,23950,0
|
|
20230818,101900,1672691450,23950,23950,23950,23950,7
|
|
20230818,101800,1672523800,23950,23900,23950,23900,475
|
|
20230818,101700,1661156750,23900,23900,23900,23900,355
|
|
20230818,101600,1652672250,23900,23900,23900,23850,259
|
|
20230818,101500,1646486300,23900,23950,23950,23900,1250
|
|
20230818,101400,1616611250,23950,23900,23950,23900,24
|
|
20230818,101300,1616037600,23950,23950,23950,23950,78
|
|
20230818,101200,1614169500,23950,23950,23950,23950,83
|
|
20230818,101100,1612181650,23950,23950,23950,23950,140
|
|
20230818,101000,1608828650,24000,23950,24000,23950,269
|
|
20230818,100900,1602384800,23950,23950,23950,23950,13
|
|
20230818,100800,1602073450,23950,23850,23950,23850,932
|
|
20230818,100700,1579798950,23900,23900,23900,23850,1240
|
|
20230818,100600,1550221450,23900,23900,23950,23900,257
|
|
20230818,100500,1544078500,23950,23900,23950,23900,201
|
|
20230818,100400,1539274550,23900,23900,23900,23900,11
|
|
20230818,100300,1539011650,23900,23950,23950,23900,199
|
|
20230818,100200,1534255250,23950,23900,23950,23900,50
|
|
20230818,100100,1533059250,23900,23900,23900,23900,26
|
|
20230818,100000,1532437850,23900,23900,23900,23850,890
|
|
20230818,095900,1511200650,23900,23950,23950,23900,395
|
|
20230818,095800,1501756850,23900,23900,23900,23900,1921
|
|
20230818,095700,1455844950,23950,23950,23950,23950,283
|
|
20230818,095600,1449067100,23900,23950,23950,23900,369
|
|
20230818,095500,1440241750,23950,24000,24000,23950,323
|
|
20230818,095400,1432505850,23950,23950,23950,23950,60
|
|
20230818,095300,1431068850,23950,23950,23950,23950,5
|
|
20230818,095200,1430949100,24000,24000,24000,24000,372
|
|
20230818,095100,1422021100,23950,23950,23950,23950,78
|
|
20230818,095000,1420153000,24100,23950,24100,23950,646
|
|
20230818,094900,1404681150,24100,24000,24100,23950,120
|
|
20230818,094800,1401805650,24150,24150,24150,24150,50
|
|
20230818,094700,1400598150,24150,24100,24150,24100,659
|
|
20230818,094600,1384716100,24150,24100,24150,24050,922
|
|
20230818,094500,1362496400,24100,24000,24100,24000,116
|
|
20230818,094400,1359712050,23950,23900,23950,23850,291
|
|
20230818,094300,1352751250,23900,23850,23900,23850,907
|
|
20230818,094200,1331089500,23850,23850,23850,23850,853
|
|
20230818,094100,1310745450,23800,23850,23900,23800,2152
|
|
20230818,094000,1259421350,23900,23900,23900,23800,728
|
|
20230818,093900,1242043950,23900,24000,24000,23800,8391
|
|
20230818,093800,1041635200,23950,24050,24050,23950,259
|
|
20230818,093700,1035429400,24000,24050,24050,24000,664
|
|
20230818,093600,1019493000,24050,24000,24050,24000,570
|
|
20230818,093500,1005811150,24000,24000,24000,24000,3
|
|
20230818,093400,1005739150,24000,24000,24000,24000,416
|
|
20230818,093300,995755150,24000,23950,24000,23950,295
|
|
20230818,093200,988675350,24000,23950,24000,23950,1648
|
|
20230818,093100,949177750,24000,24000,24000,23950,1800
|
|
20230818,093000,905989250,24100,24000,24100,24000,10
|
|
20230818,092900,905748550,24100,24050,24100,24000,1532
|
|
20230818,092800,868919650,24100,24100,24200,24100,446
|
|
20230818,092700,858170750,24200,24150,24200,24150,113
|
|
20230818,092600,855441600,24100,24150,24200,24100,959
|
|
20230818,092500,832328500,24200,24200,24200,24200,5
|
|
20230818,092400,832207500,24050,24200,24200,24050,402
|
|
20230818,092300,822516550,24200,24200,24200,24200,35
|
|
20230818,092200,821669550,24200,24050,24200,24050,63
|
|
20230818,092100,820153200,24100,24050,24100,24050,1147
|
|
20230818,092000,792546250,24050,23950,24050,23950,361
|
|
20230818,091900,783869700,23950,23850,23950,23850,1997
|
|
20230818,091800,736138200,23900,24050,24050,23850,6200
|
|
20230818,091700,587678950,24050,24150,24150,24050,3719
|
|
20230818,091600,498106950,24200,24250,24250,24150,77
|
|
20230818,091500,496243300,24250,24200,24250,24150,1971
|
|
20230818,091400,448616100,24250,24200,24250,24200,657
|
|
20230818,091300,432716450,24250,24200,24250,24200,887
|
|
20230818,091200,411250950,24250,24250,24250,24200,317
|
|
20230818,091100,403567050,24250,24300,24300,24200,1128
|
|
20230818,091000,376226150,24250,24250,24250,24200,595
|
|
20230818,090900,361801800,24300,24200,24300,24200,509
|
|
20230818,090800,349473400,24200,24300,24300,24200,1764
|
|
20230818,090700,306735600,24300,24300,24350,24300,666
|
|
20230818,090600,290546800,24300,24350,24350,24250,2279
|
|
20230818,090500,235154550,24350,24300,24350,24300,163
|
|
20230818,090400,231188100,24300,24200,24300,24200,660
|
|
20230818,090300,215157800,24200,24350,24400,24150,3046
|
|
20230818,090200,141412450,24150,24150,24300,24150,1709
|
|
20230818,090100,100008150,24100,24200,24250,24050,2073
|
|
20230818,090000,49958050,24200,24500,24500,24150,2043
|