715 lines
39 KiB
CSV
715 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,205200,91217544350,33150,33150,33150,33150,29548
|
|
20230818,205100,91217544350,33150,33150,33150,33150,0
|
|
20230818,205000,91217544350,33150,33150,33150,33150,0
|
|
20230818,204900,91217544350,33150,33150,33150,33150,0
|
|
20230818,204800,91217544350,33150,33150,33150,33150,0
|
|
20230818,204700,91217544350,33150,33150,33150,33150,0
|
|
20230818,204600,91217544350,33150,33150,33150,33150,0
|
|
20230818,204500,91217544350,33150,33150,33150,33150,0
|
|
20230818,204400,91217544350,33150,33150,33150,33150,0
|
|
20230818,204300,91217544350,33150,33150,33150,33150,0
|
|
20230818,204200,91217544350,33150,33150,33150,33150,0
|
|
20230818,204100,91217544350,33150,33150,33150,33150,0
|
|
20230818,204000,91217544350,33150,33150,33150,33150,0
|
|
20230818,203900,91217544350,33150,33150,33150,33150,0
|
|
20230818,203800,91217544350,33150,33150,33150,33150,0
|
|
20230818,203700,91217544350,33150,33150,33150,33150,0
|
|
20230818,203600,91217544350,33150,33150,33150,33150,0
|
|
20230818,203500,91217544350,33150,33150,33150,33150,0
|
|
20230818,203400,91217544350,33150,33150,33150,33150,0
|
|
20230818,203300,91217544350,33150,33150,33150,33150,0
|
|
20230818,203200,91217544350,33150,33150,33150,33150,0
|
|
20230818,203100,91217544350,33150,33150,33150,33150,0
|
|
20230818,203000,91217544350,33150,33150,33150,33150,0
|
|
20230818,202900,91217544350,33150,33150,33150,33150,0
|
|
20230818,202800,91217544350,33150,33150,33150,33150,0
|
|
20230818,202700,91217544350,33150,33150,33150,33150,0
|
|
20230818,202600,91217544350,33150,33150,33150,33150,0
|
|
20230818,202500,91217544350,33150,33150,33150,33150,0
|
|
20230818,202400,91217544350,33150,33150,33150,33150,0
|
|
20230818,202300,91217544350,33150,33150,33150,33150,0
|
|
20230818,202200,91217544350,33150,33150,33150,33150,29548
|
|
20230818,202100,91217544350,33150,33150,33150,33150,0
|
|
20230818,202000,91217544350,33150,33150,33150,33150,0
|
|
20230818,201900,91217544350,33150,33150,33150,33150,0
|
|
20230818,201800,91217544350,33150,33150,33150,33150,0
|
|
20230818,201700,91217544350,33150,33150,33150,33150,0
|
|
20230818,201600,91217544350,33150,33150,33150,33150,0
|
|
20230818,201500,91217544350,33150,33150,33150,33150,0
|
|
20230818,201400,91217544350,33150,33150,33150,33150,0
|
|
20230818,201300,91217544350,33150,33150,33150,33150,0
|
|
20230818,201200,91217544350,33150,33150,33150,33150,0
|
|
20230818,201100,91217544350,33150,33150,33150,33150,0
|
|
20230818,201000,91217544350,33150,33150,33150,33150,0
|
|
20230818,200900,91217544350,33150,33150,33150,33150,0
|
|
20230818,200800,91217544350,33150,33150,33150,33150,0
|
|
20230818,200700,91217544350,33150,33150,33150,33150,0
|
|
20230818,200600,91217544350,33150,33150,33150,33150,0
|
|
20230818,200500,91217544350,33150,33150,33150,33150,0
|
|
20230818,200400,91217544350,33150,33150,33150,33150,0
|
|
20230818,200300,91217544350,33150,33150,33150,33150,0
|
|
20230818,200200,91217544350,33150,33150,33150,33150,0
|
|
20230818,200100,91217544350,33150,33150,33150,33150,0
|
|
20230818,200000,91217544350,33150,33150,33150,33150,0
|
|
20230818,195900,91217544350,33150,33150,33150,33150,0
|
|
20230818,195800,91217544350,33150,33150,33150,33150,0
|
|
20230818,195700,91217544350,33150,33150,33150,33150,0
|
|
20230818,195600,91217544350,33150,33150,33150,33150,0
|
|
20230818,195500,91217544350,33150,33150,33150,33150,0
|
|
20230818,195400,91217544350,33150,33150,33150,33150,0
|
|
20230818,195300,91217544350,33150,33150,33150,33150,0
|
|
20230818,195200,91217544350,33150,33150,33150,33150,29548
|
|
20230818,195100,91217544350,33150,33150,33150,33150,0
|
|
20230818,195000,91217544350,33150,33150,33150,33150,0
|
|
20230818,194900,91217544350,33150,33150,33150,33150,0
|
|
20230818,194800,91217544350,33150,33150,33150,33150,0
|
|
20230818,194700,91217544350,33150,33150,33150,33150,0
|
|
20230818,194600,91217544350,33150,33150,33150,33150,0
|
|
20230818,194500,91217544350,33150,33150,33150,33150,0
|
|
20230818,194400,91217544350,33150,33150,33150,33150,0
|
|
20230818,194300,91217544350,33150,33150,33150,33150,0
|
|
20230818,194200,91217544350,33150,33150,33150,33150,0
|
|
20230818,194100,91217544350,33150,33150,33150,33150,0
|
|
20230818,194000,91217544350,33150,33150,33150,33150,0
|
|
20230818,193900,91217544350,33150,33150,33150,33150,0
|
|
20230818,193800,91217544350,33150,33150,33150,33150,0
|
|
20230818,193700,91217544350,33150,33150,33150,33150,0
|
|
20230818,193600,91217544350,33150,33150,33150,33150,0
|
|
20230818,193500,91217544350,33150,33150,33150,33150,0
|
|
20230818,193400,91217544350,33150,33150,33150,33150,0
|
|
20230818,193300,91217544350,33150,33150,33150,33150,0
|
|
20230818,193200,91217544350,33150,33150,33150,33150,0
|
|
20230818,193100,91217544350,33150,33150,33150,33150,0
|
|
20230818,193000,91217544350,33150,33150,33150,33150,0
|
|
20230818,192900,91217544350,33150,33150,33150,33150,0
|
|
20230818,192800,91217544350,33150,33150,33150,33150,0
|
|
20230818,192700,91217544350,33150,33150,33150,33150,0
|
|
20230818,192600,91217544350,33150,33150,33150,33150,0
|
|
20230818,192500,91217544350,33150,33150,33150,33150,0
|
|
20230818,192400,91217544350,33150,33150,33150,33150,0
|
|
20230818,192300,91217544350,33150,33150,33150,33150,0
|
|
20230818,192200,91217544350,33150,33150,33150,33150,29548
|
|
20230818,192100,91217544350,33150,33150,33150,33150,0
|
|
20230818,192000,91217544350,33150,33150,33150,33150,0
|
|
20230818,191900,91217544350,33150,33150,33150,33150,0
|
|
20230818,191800,91217544350,33150,33150,33150,33150,0
|
|
20230818,191700,91217544350,33150,33150,33150,33150,0
|
|
20230818,191600,91217544350,33150,33150,33150,33150,0
|
|
20230818,191500,91217544350,33150,33150,33150,33150,0
|
|
20230818,191400,91217544350,33150,33150,33150,33150,0
|
|
20230818,191300,91217544350,33150,33150,33150,33150,0
|
|
20230818,191200,91217544350,33150,33150,33150,33150,0
|
|
20230818,191100,91217544350,33150,33150,33150,33150,0
|
|
20230818,191000,91217544350,33150,33150,33150,33150,0
|
|
20230818,190900,91217544350,33150,33150,33150,33150,0
|
|
20230818,190800,91217544350,33150,33150,33150,33150,0
|
|
20230818,190700,91217544350,33150,33150,33150,33150,0
|
|
20230818,190600,91217544350,33150,33150,33150,33150,0
|
|
20230818,190500,91217544350,33150,33150,33150,33150,0
|
|
20230818,190400,91217544350,33150,33150,33150,33150,0
|
|
20230818,190300,91217544350,33150,33150,33150,33150,0
|
|
20230818,190200,91217544350,33150,33150,33150,33150,0
|
|
20230818,190100,91217544350,33150,33150,33150,33150,0
|
|
20230818,190000,91217544350,33150,33150,33150,33150,0
|
|
20230818,185900,91217544350,33150,33150,33150,33150,0
|
|
20230818,185800,91217544350,33150,33150,33150,33150,0
|
|
20230818,185700,91217544350,33150,33150,33150,33150,0
|
|
20230818,185600,91217544350,33150,33150,33150,33150,0
|
|
20230818,185500,91217544350,33150,33150,33150,33150,0
|
|
20230818,185400,91217544350,33150,33150,33150,33150,0
|
|
20230818,185300,91217544350,33150,33150,33150,33150,0
|
|
20230818,185200,91217544350,33150,33150,33150,33150,29548
|
|
20230818,185100,91217544350,33150,33150,33150,33150,0
|
|
20230818,185000,91217544350,33150,33150,33150,33150,0
|
|
20230818,184900,91217544350,33150,33150,33150,33150,0
|
|
20230818,184800,91217544350,33150,33150,33150,33150,0
|
|
20230818,184700,91217544350,33150,33150,33150,33150,0
|
|
20230818,184600,91217544350,33150,33150,33150,33150,0
|
|
20230818,184500,91217544350,33150,33150,33150,33150,0
|
|
20230818,184400,91217544350,33150,33150,33150,33150,0
|
|
20230818,184300,91217544350,33150,33150,33150,33150,0
|
|
20230818,184200,91217544350,33150,33150,33150,33150,0
|
|
20230818,184100,91217544350,33150,33150,33150,33150,0
|
|
20230818,184000,91217544350,33150,33150,33150,33150,0
|
|
20230818,183900,91217544350,33150,33150,33150,33150,0
|
|
20230818,183800,91217544350,33150,33150,33150,33150,0
|
|
20230818,183700,91217544350,33150,33150,33150,33150,0
|
|
20230818,183600,91217544350,33150,33150,33150,33150,0
|
|
20230818,183500,91217544350,33150,33150,33150,33150,0
|
|
20230818,183400,91217544350,33150,33150,33150,33150,0
|
|
20230818,183300,91217544350,33150,33150,33150,33150,0
|
|
20230818,183200,91217544350,33150,33150,33150,33150,0
|
|
20230818,183100,91217544350,33150,33150,33150,33150,0
|
|
20230818,183000,91217544350,33150,33150,33150,33150,0
|
|
20230818,182900,91217544350,33150,33150,33150,33150,0
|
|
20230818,182800,91217544350,33150,33150,33150,33150,0
|
|
20230818,182700,91217544350,33150,33150,33150,33150,0
|
|
20230818,182600,91217544350,33150,33150,33150,33150,0
|
|
20230818,182500,91217544350,33150,33150,33150,33150,0
|
|
20230818,182400,91217544350,33150,33150,33150,33150,0
|
|
20230818,182300,91217544350,33150,33150,33150,33150,0
|
|
20230818,182200,91217544350,33150,33150,33150,33150,29548
|
|
20230818,182100,91217544350,33150,33150,33150,33150,0
|
|
20230818,182000,91217544350,33150,33150,33150,33150,0
|
|
20230818,181900,91217544350,33150,33150,33150,33150,0
|
|
20230818,181800,91217544350,33150,33150,33150,33150,0
|
|
20230818,181700,91217544350,33150,33150,33150,33150,0
|
|
20230818,181600,91217544350,33150,33150,33150,33150,0
|
|
20230818,181500,91217544350,33150,33150,33150,33150,0
|
|
20230818,181400,91217544350,33150,33150,33150,33150,0
|
|
20230818,181300,91217544350,33150,33150,33150,33150,0
|
|
20230818,181200,91217544350,33150,33150,33150,33150,0
|
|
20230818,181100,91217544350,33150,33150,33150,33150,0
|
|
20230818,181000,91217544350,33150,33150,33150,33150,0
|
|
20230818,180900,91217544350,33150,33150,33150,33150,0
|
|
20230818,180800,91217544350,33150,33150,33150,33150,0
|
|
20230818,180700,91217544350,33150,33150,33150,33150,0
|
|
20230818,180600,91217544350,33150,33150,33150,33150,0
|
|
20230818,180500,91217544350,33150,33150,33150,33150,0
|
|
20230818,180400,91217544350,33150,33150,33150,33150,0
|
|
20230818,180300,91217544350,33150,33150,33150,33150,0
|
|
20230818,180200,91217544350,33150,33150,33150,33150,0
|
|
20230818,180100,91217544350,33150,33150,33150,33150,0
|
|
20230818,180000,91217544350,33150,33150,33150,33150,0
|
|
20230818,175900,91217544350,33150,33150,33150,33150,0
|
|
20230818,175800,91217544350,33150,33150,33150,33150,0
|
|
20230818,175700,91217544350,33150,33150,33150,33150,0
|
|
20230818,175600,91217544350,33150,33150,33150,33150,0
|
|
20230818,175500,91217544350,33150,33150,33150,33150,0
|
|
20230818,175400,91217544350,33150,33150,33150,33150,0
|
|
20230818,175300,91217544350,33150,33150,33150,33150,0
|
|
20230818,175200,91217544350,33150,33150,33150,33150,29548
|
|
20230818,175100,91217544350,33150,33150,33150,33150,0
|
|
20230818,175000,91217544350,33150,33150,33150,33150,0
|
|
20230818,174900,91217544350,33150,33150,33150,33150,0
|
|
20230818,174800,91217544350,33150,33150,33150,33150,0
|
|
20230818,174700,91217544350,33150,33150,33150,33150,0
|
|
20230818,174600,91217544350,33150,33150,33150,33150,0
|
|
20230818,174500,91217544350,33150,33150,33150,33150,0
|
|
20230818,174400,91217544350,33150,33150,33150,33150,0
|
|
20230818,174300,91217544350,33150,33150,33150,33150,0
|
|
20230818,174200,91217544350,33150,33150,33150,33150,0
|
|
20230818,174100,91217544350,33150,33150,33150,33150,0
|
|
20230818,174000,91217544350,33150,33150,33150,33150,0
|
|
20230818,173900,91217544350,33150,33150,33150,33150,0
|
|
20230818,173800,91217544350,33150,33150,33150,33150,0
|
|
20230818,173700,91217544350,33150,33150,33150,33150,0
|
|
20230818,173600,91217544350,33150,33150,33150,33150,0
|
|
20230818,173500,91217544350,33150,33150,33150,33150,0
|
|
20230818,173400,91217544350,33150,33150,33150,33150,0
|
|
20230818,173300,91217544350,33150,33150,33150,33150,0
|
|
20230818,173200,91217544350,33150,33150,33150,33150,0
|
|
20230818,173100,91217544350,33150,33150,33150,33150,0
|
|
20230818,173000,91217544350,33150,33150,33150,33150,0
|
|
20230818,172900,91217544350,33150,33150,33150,33150,0
|
|
20230818,172800,91217544350,33150,33150,33150,33150,0
|
|
20230818,172700,91217544350,33150,33150,33150,33150,0
|
|
20230818,172600,91217544350,33150,33150,33150,33150,0
|
|
20230818,172500,91217544350,33150,33150,33150,33150,0
|
|
20230818,172400,91217544350,33150,33150,33150,33150,0
|
|
20230818,172300,91217544350,33150,33150,33150,33150,0
|
|
20230818,172200,91217544350,33150,33150,33150,33150,29548
|
|
20230818,172100,91217544350,33150,33150,33150,33150,0
|
|
20230818,172000,91217544350,33150,33150,33150,33150,0
|
|
20230818,171900,91217544350,33150,33150,33150,33150,0
|
|
20230818,171800,91217544350,33150,33150,33150,33150,0
|
|
20230818,171700,91217544350,33150,33150,33150,33150,0
|
|
20230818,171600,91217544350,33150,33150,33150,33150,0
|
|
20230818,171500,91217544350,33150,33150,33150,33150,0
|
|
20230818,171400,91217544350,33150,33150,33150,33150,0
|
|
20230818,171300,91217544350,33150,33150,33150,33150,0
|
|
20230818,171200,91217544350,33150,33150,33150,33150,0
|
|
20230818,171100,91217544350,33150,33150,33150,33150,0
|
|
20230818,171000,91217544350,33150,33150,33150,33150,0
|
|
20230818,170900,91217544350,33150,33150,33150,33150,0
|
|
20230818,170800,91217544350,33150,33150,33150,33150,0
|
|
20230818,170700,91217544350,33150,33150,33150,33150,0
|
|
20230818,170600,91217544350,33150,33150,33150,33150,0
|
|
20230818,170500,91217544350,33150,33150,33150,33150,0
|
|
20230818,170400,91217544350,33150,33150,33150,33150,0
|
|
20230818,170300,91217544350,33150,33150,33150,33150,0
|
|
20230818,170200,91217544350,33150,33150,33150,33150,0
|
|
20230818,170100,91217544350,33150,33150,33150,33150,0
|
|
20230818,170000,91217544350,33150,33150,33150,33150,0
|
|
20230818,165900,91217544350,33150,33150,33150,33150,0
|
|
20230818,165800,91217544350,33150,33150,33150,33150,0
|
|
20230818,165700,91217544350,33150,33150,33150,33150,0
|
|
20230818,165600,91217544350,33150,33150,33150,33150,0
|
|
20230818,165500,91217544350,33150,33150,33150,33150,0
|
|
20230818,165400,91217544350,33150,33150,33150,33150,0
|
|
20230818,165300,91217544350,33150,33150,33150,33150,0
|
|
20230818,165200,91217544350,33150,33150,33150,33150,29548
|
|
20230818,165100,91217544350,33150,33150,33150,33150,0
|
|
20230818,165000,91217544350,33150,33150,33150,33150,0
|
|
20230818,164900,91217544350,33150,33150,33150,33150,0
|
|
20230818,164800,91217544350,33150,33150,33150,33150,0
|
|
20230818,164700,91217544350,33150,33150,33150,33150,0
|
|
20230818,164600,91217544350,33150,33150,33150,33150,0
|
|
20230818,164500,91217544350,33150,33150,33150,33150,0
|
|
20230818,164400,91217544350,33150,33150,33150,33150,0
|
|
20230818,164300,91217544350,33150,33150,33150,33150,0
|
|
20230818,164200,91217544350,33150,33150,33150,33150,0
|
|
20230818,164100,91217544350,33150,33150,33150,33150,0
|
|
20230818,164000,91217544350,33150,33150,33150,33150,0
|
|
20230818,163900,91217544350,33150,33150,33150,33150,0
|
|
20230818,163800,91217544350,33150,33150,33150,33150,0
|
|
20230818,163700,91217544350,33150,33150,33150,33150,0
|
|
20230818,163600,91217544350,33150,33150,33150,33150,0
|
|
20230818,163500,91217544350,33150,33150,33150,33150,0
|
|
20230818,163400,91217544350,33150,33150,33150,33150,0
|
|
20230818,163300,91217544350,33150,33150,33150,33150,0
|
|
20230818,163200,91217544350,33150,33150,33150,33150,0
|
|
20230818,163100,91217544350,33150,33150,33150,33150,0
|
|
20230818,163000,91217544350,33150,33150,33150,33150,0
|
|
20230818,162900,91217544350,33150,33150,33150,33150,0
|
|
20230818,162800,91217544350,33150,33150,33150,33150,0
|
|
20230818,162700,91217544350,33150,33150,33150,33150,0
|
|
20230818,162600,91217544350,33150,33150,33150,33150,0
|
|
20230818,162500,91217544350,33150,33150,33150,33150,0
|
|
20230818,162400,91217544350,33150,33150,33150,33150,0
|
|
20230818,162300,91217544350,33150,33150,33150,33150,0
|
|
20230818,162200,91217544350,33150,33150,33150,33150,29548
|
|
20230818,162100,91217544350,33150,33150,33150,33150,0
|
|
20230818,162000,91217544350,33150,33150,33150,33150,0
|
|
20230818,161900,91217544350,33150,33150,33150,33150,0
|
|
20230818,161800,91217544350,33150,33150,33150,33150,0
|
|
20230818,161700,91217544350,33150,33150,33150,33150,0
|
|
20230818,161600,91217544350,33150,33150,33150,33150,0
|
|
20230818,161500,91217544350,33150,33150,33150,33150,0
|
|
20230818,161400,91217544350,33150,33150,33150,33150,0
|
|
20230818,161300,91217544350,33150,33150,33150,33150,0
|
|
20230818,161200,91217544350,33150,33150,33150,33150,0
|
|
20230818,161100,91217544350,33150,33150,33150,33150,0
|
|
20230818,161000,91217544350,33150,33150,33150,33150,0
|
|
20230818,160900,91217544350,33150,33150,33150,33150,0
|
|
20230818,160800,91217544350,33150,33150,33150,33150,0
|
|
20230818,160700,91217544350,33150,33150,33150,33150,0
|
|
20230818,160600,91217544350,33150,33150,33150,33150,0
|
|
20230818,160500,91217544350,33150,33150,33150,33150,0
|
|
20230818,160400,91217544350,33150,33150,33150,33150,0
|
|
20230818,160300,91217544350,33150,33150,33150,33150,0
|
|
20230818,160200,91217544350,33150,33150,33150,33150,0
|
|
20230818,160100,91217544350,33150,33150,33150,33150,0
|
|
20230818,160000,91217544350,33150,33150,33150,33150,0
|
|
20230818,155900,91217544350,33150,33150,33150,33150,0
|
|
20230818,155800,91217544350,33150,33150,33150,33150,0
|
|
20230818,155700,91217544350,33150,33150,33150,33150,0
|
|
20230818,155600,91217544350,33150,33150,33150,33150,0
|
|
20230818,155500,91217544350,33150,33150,33150,33150,0
|
|
20230818,155400,91217544350,33150,33150,33150,33150,0
|
|
20230818,155300,91217544350,33150,33150,33150,33150,0
|
|
20230818,155200,91217544350,33150,33150,33150,33150,29548
|
|
20230818,155100,91217544350,33150,33150,33150,33150,0
|
|
20230818,155000,91217544350,33150,33150,33150,33150,0
|
|
20230818,154900,91217544350,33150,33150,33150,33150,0
|
|
20230818,154800,91217544350,33150,33150,33150,33150,0
|
|
20230818,154700,91217544350,33150,33150,33150,33150,0
|
|
20230818,154600,91217544350,33150,33150,33150,33150,0
|
|
20230818,154500,91217544350,33150,33150,33150,33150,0
|
|
20230818,154400,91217544350,33150,33150,33150,33150,0
|
|
20230818,154300,91217544350,33150,33150,33150,33150,0
|
|
20230818,154200,91217544350,33150,33150,33150,33150,0
|
|
20230818,154100,91217544350,33150,33150,33150,33150,0
|
|
20230818,154000,91217544350,33150,33150,33150,33150,0
|
|
20230818,153900,91217544350,33150,33150,33150,33150,0
|
|
20230818,153800,91217544350,33150,33150,33150,33150,0
|
|
20230818,153700,91217544350,33150,33150,33150,33150,0
|
|
20230818,153600,91217544350,33150,33150,33150,33150,0
|
|
20230818,153500,91217544350,33150,33150,33150,33150,0
|
|
20230818,153400,91217544350,33150,33150,33150,33150,0
|
|
20230818,153300,91217544350,33150,33150,33150,33150,0
|
|
20230818,153200,91217544350,33150,33150,33150,33150,0
|
|
20230818,153100,91217544350,33150,33150,33150,33150,0
|
|
20230818,153000,91217544350,33150,33150,33150,33150,29548
|
|
20230818,152900,90238028150,33200,33200,33200,33200,0
|
|
20230818,152800,90238028150,33200,33200,33200,33200,0
|
|
20230818,152700,90238028150,33200,33200,33200,33200,0
|
|
20230818,152600,90238028150,33200,33200,33200,33200,0
|
|
20230818,152500,90238028150,33200,33200,33200,33200,0
|
|
20230818,152400,90238028150,33200,33200,33200,33200,0
|
|
20230818,152300,90238028150,33200,33200,33200,33200,0
|
|
20230818,152200,90238028150,33200,33200,33200,33200,0
|
|
20230818,152100,90238028150,33200,33200,33200,33200,0
|
|
20230818,152000,90238028150,33200,33200,33200,33200,0
|
|
20230818,151900,90238028150,33200,33200,33250,33150,10006
|
|
20230818,151800,89905929200,33150,33200,33200,33150,3977
|
|
20230818,151700,89773975000,33150,33200,33200,33150,3262
|
|
20230818,151600,89665712200,33200,33200,33200,33150,2161
|
|
20230818,151500,89594018800,33150,33200,33200,33150,1795
|
|
20230818,151400,89534432950,33150,33150,33200,33100,7600
|
|
20230818,151300,89282453500,33150,33100,33150,33050,3874
|
|
20230818,151200,89154239400,33150,33050,33150,33050,6881
|
|
20230818,151100,88926493850,33100,33050,33100,33050,2260
|
|
20230818,151000,88851718600,33050,33050,33100,33000,15890
|
|
20230818,150900,88326483450,33050,33050,33100,32950,11908
|
|
20230818,150800,87933198400,33050,33050,33050,33000,4621
|
|
20230818,150700,87780588500,33050,33100,33100,33050,6503
|
|
20230818,150600,87565591550,33100,33100,33150,33050,2364
|
|
20230818,150500,87487362100,33150,33150,33150,33050,5484
|
|
20230818,150400,87305809150,33150,33150,33150,33100,3307
|
|
20230818,150300,87196276750,33100,33200,33200,33100,2531
|
|
20230818,150200,87112411650,33200,33150,33200,33100,3968
|
|
20230818,150100,86980805800,33150,33150,33200,33100,3474
|
|
20230818,150000,86865632400,33100,33150,33200,33100,2444
|
|
20230818,145900,86784587550,33150,33150,33200,33100,2421
|
|
20230818,145800,86704300150,33100,33100,33150,33100,2375
|
|
20230818,145700,86625591550,33150,33150,33200,33100,2828
|
|
20230818,145600,86531831900,33150,33150,33150,33100,1537
|
|
20230818,145500,86480896700,33150,33200,33200,33100,2029
|
|
20230818,145400,86413588500,33150,33250,33250,33100,4243
|
|
20230818,145300,86272889900,33250,33250,33250,33150,2777
|
|
20230818,145200,86180619300,33250,33250,33250,33150,4015
|
|
20230818,145100,86047273250,33200,33150,33250,33150,2249
|
|
20230818,145000,85972603650,33150,33250,33250,33150,2141
|
|
20230818,144900,85901528600,33250,33200,33300,33200,18399
|
|
20230818,144800,85289808900,33200,33250,33250,33150,3825
|
|
20230818,144700,85162743400,33250,33250,33250,33150,3438
|
|
20230818,144600,85048553450,33250,33200,33250,33150,4329
|
|
20230818,144500,84904795000,33200,33200,33250,33150,6672
|
|
20230818,144400,84683250500,33200,33200,33200,33150,5085
|
|
20230818,144300,84514434750,33200,33200,33200,33150,1688
|
|
20230818,144200,84458401800,33150,33200,33200,33150,1800
|
|
20230818,144100,84398653900,33200,33150,33200,33150,1797
|
|
20230818,144000,84338997150,33150,33150,33200,33100,1265
|
|
20230818,143900,84297062100,33150,33150,33150,33100,2074
|
|
20230818,143800,84228310000,33150,33200,33200,33100,1719
|
|
20230818,143700,84171295750,33200,33150,33200,33150,2107
|
|
20230818,143600,84101365450,33100,33100,33150,33050,3948
|
|
20230818,143500,83970523200,33100,33100,33150,33050,2110
|
|
20230818,143400,83900675550,33100,33050,33150,33050,4670
|
|
20230818,143300,83746174250,33000,33100,33100,33000,2881
|
|
20230818,143200,83650938200,33050,33050,33100,33000,2767
|
|
20230818,143100,83559477350,33050,33050,33050,33000,2197
|
|
20230818,143000,83486868350,33050,33050,33100,33000,1218
|
|
20230818,142900,83446613400,33050,32950,33100,32950,4092
|
|
20230818,142800,83311489700,33000,33000,33000,32950,1217
|
|
20230818,142700,83271331500,33000,32950,33050,32900,3644
|
|
20230818,142600,83151155100,32900,32950,32950,32850,5378
|
|
20230818,142500,82974313150,32950,32900,32950,32900,3164
|
|
20230818,142400,82870159550,32950,32950,32950,32900,2974
|
|
20230818,142300,82772247900,32900,32950,32950,32900,1861
|
|
20230818,142200,82710953150,32950,33000,33000,32900,1342
|
|
20230818,142100,82666697200,33000,32900,33000,32900,2393
|
|
20230818,142000,82587865000,32900,32950,32950,32900,1998
|
|
20230818,141900,82522048400,32950,33000,33000,32850,2336
|
|
20230818,141800,82445107850,33000,33000,33000,32950,1343
|
|
20230818,141700,82400801150,33000,32900,33000,32900,8016
|
|
20230818,141600,82136867500,32850,33000,33050,32850,5543
|
|
20230818,141500,81954374450,33050,33100,33100,33050,1739
|
|
20230818,141400,81896852200,33100,33100,33150,33050,1313
|
|
20230818,141300,81853375200,33100,32950,33100,32900,10593
|
|
20230818,141200,81503900250,32950,33050,33050,32900,5345
|
|
20230818,141100,81327739100,33000,33000,33100,32950,2472
|
|
20230818,141000,81246100500,33000,33050,33100,33000,3868
|
|
20230818,140900,81118261000,33100,33100,33100,33050,1650
|
|
20230818,140800,81063669500,33100,33200,33200,33050,3652
|
|
20230818,140700,80942678200,33200,33100,33200,33100,2227
|
|
20230818,140600,80868785100,33100,33200,33200,33100,2984
|
|
20230818,140500,80769857850,33200,33200,33250,33150,2141
|
|
20230818,140400,80698780800,33200,33150,33200,33150,1547
|
|
20230818,140300,80647438100,33150,33250,33300,33150,1542
|
|
20230818,140200,80596204550,33250,33250,33300,33200,1985
|
|
20230818,140100,80530156350,33200,33250,33300,33200,1542
|
|
20230818,140000,80478845450,33250,33150,33300,33100,3954
|
|
20230818,135900,80347631000,33150,33150,33150,33100,1910
|
|
20230818,135800,80284350800,33100,33150,33150,32950,6125
|
|
20230818,135700,80081946700,33150,33200,33200,33050,3899
|
|
20230818,135600,79952796600,33100,33000,33200,33000,3616
|
|
20230818,135500,79833113150,33000,33050,33050,32950,3934
|
|
20230818,135400,79703203000,33000,33050,33100,32950,6389
|
|
20230818,135300,79492297900,33050,33150,33150,33050,8594
|
|
20230818,135200,79207867850,33150,33250,33250,33150,2945
|
|
20230818,135100,79110050100,33250,33250,33300,33200,2610
|
|
20230818,135000,79023321800,33250,33300,33300,33200,2828
|
|
20230818,134900,78929275050,33300,33350,33350,33250,1756
|
|
20230818,134800,78870807650,33300,33250,33350,33250,1416
|
|
20230818,134700,78823638850,33300,33300,33300,33250,1122
|
|
20230818,134600,78786294350,33300,33250,33300,33200,3809
|
|
20230818,134500,78659522700,33300,33300,33300,33200,2111
|
|
20230818,134400,78589333650,33300,33300,33300,33200,4846
|
|
20230818,134300,78428206550,33300,33300,33300,33250,2107
|
|
20230818,134200,78358077900,33300,33350,33350,33250,806
|
|
20230818,134100,78331220850,33300,33300,33350,33300,1949
|
|
20230818,134000,78266260050,33300,33300,33350,33250,2090
|
|
20230818,133900,78196646000,33300,33250,33300,33200,1274
|
|
20230818,133800,78154254500,33250,33150,33300,33150,5735
|
|
20230818,133700,77963775650,33150,33250,33250,33150,5283
|
|
20230818,133600,77788329450,33250,33350,33350,33200,5889
|
|
20230818,133500,77592300250,33350,33400,33400,33300,3245
|
|
20230818,133400,77484097050,33400,33450,33450,33350,2871
|
|
20230818,133300,77388139950,33450,33500,33500,33450,2497
|
|
20230818,133200,77304565800,33500,33450,33600,33450,2902
|
|
20230818,133100,77207444850,33450,33550,33600,33450,2769
|
|
20230818,133000,77114617050,33600,33550,33600,33500,5890
|
|
20230818,132900,76916921750,33500,33550,33600,33450,3775
|
|
20230818,132800,76790403400,33600,33550,33600,33550,2420
|
|
20230818,132700,76709138500,33600,33600,33650,33550,3568
|
|
20230818,132600,76589210150,33600,33650,33700,33600,2894
|
|
20230818,132500,76491900750,33650,33700,33700,33600,6934
|
|
20230818,132400,76258521700,33700,33600,33700,33600,4946
|
|
20230818,132300,76092035550,33650,33550,33650,33550,16185
|
|
20230818,132200,75548283450,33550,33550,33550,33500,2617
|
|
20230818,132100,75460517450,33500,33500,33500,33450,4132
|
|
20230818,132000,75322118100,33500,33500,33500,33450,2222
|
|
20230818,131900,75247697650,33500,33500,33500,33450,2656
|
|
20230818,131800,75158804500,33500,33400,33500,33400,2813
|
|
20230818,131700,75064696500,33450,33450,33450,33400,746
|
|
20230818,131600,75039743850,33450,33450,33450,33400,1555
|
|
20230818,131500,74987736900,33450,33450,33450,33400,2178
|
|
20230818,131400,74914945800,33400,33450,33450,33400,3295
|
|
20230818,131300,74804840750,33450,33550,33550,33400,2910
|
|
20230818,131200,74707435000,33550,33450,33550,33450,3334
|
|
20230818,131100,74595750250,33450,33450,33500,33450,2165
|
|
20230818,131000,74523242300,33500,33500,33550,33450,893
|
|
20230818,130900,74493323500,33500,33400,33550,33400,8953
|
|
20230818,130800,74193609000,33450,33450,33450,33400,834
|
|
20230818,130700,74165721250,33400,33450,33450,33400,1766
|
|
20230818,130600,74106689650,33450,33400,33450,33350,1358
|
|
20230818,130500,74061323600,33350,33450,33500,33350,2148
|
|
20230818,130400,73989513200,33500,33450,33500,33400,2257
|
|
20230818,130300,73913956400,33450,33450,33500,33450,2125
|
|
20230818,130200,73842817950,33500,33400,33500,33400,5604
|
|
20230818,130100,73655334500,33400,33350,33450,33300,5879
|
|
20230818,130000,73459094650,33350,33450,33450,33300,2218
|
|
20230818,125900,73385027850,33400,33450,33450,33400,1541
|
|
20230818,125800,73333502200,33450,33450,33450,33400,1511
|
|
20230818,125700,73282961000,33400,33450,33450,33400,1281
|
|
20230818,125600,73240120950,33450,33350,33450,33350,1625
|
|
20230818,125500,73185815550,33400,33350,33400,33300,1128
|
|
20230818,125400,73148163300,33350,33250,33350,33200,3850
|
|
20230818,125300,73019983750,33250,33250,33250,33200,3218
|
|
20230818,125200,72912990650,33250,33200,33250,33200,1293
|
|
20230818,125100,72870003900,33250,33200,33250,33150,2342
|
|
20230818,125000,72792228550,33250,33150,33250,33100,4680
|
|
20230818,124900,72637044300,33100,33200,33200,33100,6652
|
|
20230818,124800,72416349600,33250,33300,33300,33200,1610
|
|
20230818,124700,72362777750,33300,33300,33300,33250,1523
|
|
20230818,124600,72312071850,33200,33250,33300,33200,1611
|
|
20230818,124500,72258485600,33250,33350,33350,33200,1934
|
|
20230818,124400,72194137900,33350,33350,33400,33300,1591
|
|
20230818,124300,72141052550,33400,33400,33400,33250,1557
|
|
20230818,124200,72089117250,33400,33250,33400,33250,2289
|
|
20230818,124100,72012835500,33250,33200,33300,33150,3328
|
|
20230818,124000,71902347400,33250,33250,33300,33200,2200
|
|
20230818,123900,71829234650,33250,33300,33350,33250,1843
|
|
20230818,123800,71767891750,33300,33350,33400,33250,3337
|
|
20230818,123700,71656721750,33350,33350,33400,33300,2079
|
|
20230818,123600,71587412650,33450,33450,33500,33350,2148
|
|
20230818,123500,71515627550,33400,33500,33500,33400,1708
|
|
20230818,123400,71458472750,33500,33550,33550,33450,2368
|
|
20230818,123300,71379136450,33500,33550,33600,33500,1828
|
|
20230818,123200,71317802300,33550,33600,33600,33500,2622
|
|
20230818,123100,71229826650,33550,33600,33650,33500,3839
|
|
20230818,123000,71100890250,33650,33600,33650,33550,1651
|
|
20230818,122900,71045358900,33550,33450,33600,33400,9627
|
|
20230818,122800,70722371950,33500,33400,33500,33400,1968
|
|
20230818,122700,70656516600,33400,33400,33450,33350,1944
|
|
20230818,122600,70591573700,33400,33450,33450,33350,1546
|
|
20230818,122500,70539919650,33450,33400,33450,33350,3194
|
|
20230818,122400,70433300250,33400,33400,33400,33300,1987
|
|
20230818,122300,70367033200,33400,33350,33400,33300,2330
|
|
20230818,122200,70289328550,33400,33350,33400,33350,929
|
|
20230818,122100,70258321700,33400,33400,33400,33350,1522
|
|
20230818,122000,70207521700,33400,33400,33400,33350,1866
|
|
20230818,121900,70145219350,33400,33450,33450,33350,2172
|
|
20230818,121800,70072696050,33500,33550,33550,33450,1686
|
|
20230818,121700,70016152900,33550,33450,33550,33450,3633
|
|
20230818,121600,69894450050,33450,33350,33450,33350,2840
|
|
20230818,121500,69799626300,33350,33350,33400,33350,882
|
|
20230818,121400,69770183900,33400,33350,33450,33350,2434
|
|
20230818,121300,69688832250,33400,33450,33450,33350,2633
|
|
20230818,121200,69600858550,33400,33500,33500,33400,1261
|
|
20230818,121100,69558694050,33500,33450,33500,33400,1001
|
|
20230818,121000,69525198600,33450,33450,33450,33350,1424
|
|
20230818,120900,69477575950,33450,33400,33500,33350,1340
|
|
20230818,120800,69432789800,33400,33300,33450,33300,1385
|
|
20230818,120700,69386530250,33300,33400,33550,33300,6682
|
|
20230818,120600,69163040100,33450,33500,33500,33450,1761
|
|
20230818,120500,69104116200,33500,33550,33550,33500,2277
|
|
20230818,120400,69027807250,33550,33550,33550,33500,1902
|
|
20230818,120300,68964010300,33550,33550,33550,33500,1887
|
|
20230818,120200,68900743250,33550,33450,33550,33450,2668
|
|
20230818,120100,68811294950,33500,33400,33500,33400,934
|
|
20230818,120000,68780007700,33400,33450,33500,33400,1865
|
|
20230818,115900,68717647300,33450,33350,33450,33350,2141
|
|
20230818,115800,68646073250,33350,33550,33550,33200,4203
|
|
20230818,115700,68505707100,33550,33550,33600,33500,5376
|
|
20230818,115600,68325324000,33600,33600,33650,33550,6500
|
|
20230818,115500,68106927750,33600,33400,33600,33400,7053
|
|
20230818,115400,67870581300,33400,33350,33450,33350,2735
|
|
20230818,115300,67779220800,33400,33450,33450,33350,4542
|
|
20230818,115200,67627579950,33450,33300,33450,33250,7194
|
|
20230818,115100,67387505950,33250,33250,33300,33100,3248
|
|
20230818,115000,67279739900,33250,33200,33300,33200,2895
|
|
20230818,114900,67183560900,33200,33300,33350,33200,2156
|
|
20230818,114800,67111856850,33300,33300,33350,33250,1681
|
|
20230818,114700,67055839200,33350,33300,33350,33300,2668
|
|
20230818,114600,66966937800,33300,33300,33350,33300,3041
|
|
20230818,114500,66865613650,33350,33350,33400,33300,3826
|
|
20230818,114400,66738053600,33350,33300,33400,33300,3465
|
|
20230818,114300,66622511650,33300,33250,33300,33200,3600
|
|
20230818,114200,66502772500,33250,33100,33250,33050,6106
|
|
20230818,114100,66300275000,33100,33100,33100,33050,903
|
|
20230818,114000,66270403150,33100,33000,33100,32950,3449
|
|
20230818,113900,66156550200,33000,32950,33000,32850,12016
|
|
20230818,113800,65761136600,32950,32950,32950,32900,3715
|
|
20230818,113700,65638870400,32950,33000,33050,32900,5813
|
|
20230818,113600,65447482150,33000,33100,33100,32950,3591
|
|
20230818,113500,65328881800,33100,33100,33100,32850,13737
|
|
20230818,113400,64875990650,33050,33200,33250,33050,11584
|
|
20230818,113300,64491906600,33200,33200,33300,33200,4687
|
|
20230818,113200,64336065400,33250,33400,33400,33200,7469
|
|
20230818,113100,64087256750,33400,33500,33500,33350,6032
|
|
20230818,113000,63885578050,33450,33500,33500,33400,3320
|
|
20230818,112900,63774476750,33450,33500,33550,33450,2825
|
|
20230818,112800,63679847150,33550,33500,33550,33450,3557
|
|
20230818,112700,63560570750,33500,33500,33500,33450,2596
|
|
20230818,112600,63473634800,33500,33500,33550,33450,5588
|
|
20230818,112500,63286370900,33500,33450,33550,33400,9280
|
|
20230818,112400,62975530800,33450,33400,33450,33300,4958
|
|
20230818,112300,62809905450,33400,33350,33400,33200,14171
|
|
20230818,112200,62338096350,33300,33400,33400,33300,5353
|
|
20230818,112100,62159653250,33400,33200,33450,33200,15746
|
|
20230818,112000,61634966450,33250,33250,33300,33200,4740
|
|
20230818,111900,61477386050,33200,33200,33300,33200,10306
|
|
20230818,111800,61134956300,33250,33300,33300,33200,8717
|
|
20230818,111700,60845160500,33250,33200,33300,33200,12479
|
|
20230818,111600,60430422400,33200,33400,33450,33200,9952
|
|
20230818,111500,60099032500,33400,33450,33500,33400,8353
|
|
20230818,111400,59819887900,33450,33450,34000,33400,25687
|
|
20230818,111300,58952050600,33400,33550,33600,33250,38660
|
|
20230818,111200,57662046450,33600,33700,33700,33550,8325
|
|
20230818,111100,57382124000,33700,33650,33700,33550,11077
|
|
20230818,111000,57009734150,33650,33800,33800,33600,12287
|
|
20230818,110900,56595615050,33800,33900,33900,33750,10495
|
|
20230818,110800,56240824000,33900,33800,33900,33750,9174
|
|
20230818,110700,55930212250,33800,33800,33850,33750,7396
|
|
20230818,110600,55680282200,33750,33750,33850,33700,13432
|
|
20230818,110500,55226359450,33750,33700,33750,33650,6327
|
|
20230818,110400,55012965700,33750,33600,33750,33600,8731
|
|
20230818,110300,54718827100,33650,33700,33750,33500,16248
|
|
20230818,110200,54172657600,33700,33850,33900,33650,42418
|
|
20230818,110100,52739339450,33900,33850,33900,33800,13870
|
|
20230818,110000,52269677550,33800,33850,33850,33650,47294
|
|
20230818,105900,50674001650,33800,33850,34000,33800,24104
|
|
20230818,105800,49857441600,33850,34350,34400,33800,57490
|
|
20230818,105700,47895910750,34350,33950,34400,33900,69843
|
|
20230818,105600,45509299650,33900,34050,34100,33900,42907
|
|
20230818,105500,44051128150,34000,34000,34200,33800,105725
|
|
20230818,105400,40457032300,33950,33950,33950,33950,0
|
|
20230818,105300,40457032300,33950,33750,33950,33700,37377
|
|
20230818,105200,39190672100,33750,33400,33750,33350,46478
|
|
20230818,105100,37631695250,33400,33300,33450,33300,29070
|
|
20230818,105000,36661474550,33350,33300,33350,33150,40731
|
|
20230818,104900,35305905750,33300,33100,33300,33050,39880
|
|
20230818,104800,33983302250,33100,32650,33100,32650,69669
|
|
20230818,104700,31689173200,32700,32700,32700,32650,2113
|
|
20230818,104600,31620087750,32650,32700,32750,32650,3232
|
|
20230818,104500,31514477150,32700,32750,32750,32700,2039
|
|
20230818,104400,31447765600,32750,32650,32750,32650,3986
|
|
20230818,104300,31317340250,32650,32650,32700,32600,2243
|
|
20230818,104200,31244079200,32650,32750,32750,32600,15731
|
|
20230818,104100,30729500500,32800,32750,32800,32700,4514
|
|
20230818,104000,30581736650,32750,32700,32750,32650,2345
|
|
20230818,103900,30505015550,32700,32650,32700,32600,1643
|
|
20230818,103800,30451321300,32650,32600,32700,32600,7241
|
|
20230818,103700,30214779550,32650,32650,32650,32600,3153
|
|
20230818,103600,30111930200,32650,32650,32650,32600,4711
|
|
20230818,103500,29958228200,32650,32600,32650,32550,2368
|
|
20230818,103400,29881057250,32650,32500,32700,32500,15199
|
|
20230818,103300,29385589750,32600,32700,32800,32500,12687
|
|
20230818,103200,28971393050,32750,32800,32800,32700,4766
|
|
20230818,103100,28815311950,32800,32850,32850,32700,8084
|
|
20230818,103000,28550606550,32850,32900,32900,32800,18727
|
|
20230818,102900,27934952750,32850,32850,32900,32800,15125
|
|
20230818,102800,27438045500,32800,32750,32850,32700,10185
|
|
20230818,102700,27104112850,32750,32650,32750,32650,6657
|
|
20230818,102600,26886402350,32650,32750,32750,32600,9980
|
|
20230818,102500,26560213950,32800,32350,32800,32350,17806
|
|
20230818,102400,25979192950,32350,32350,32350,32300,3944
|
|
20230818,102300,25851676600,32300,32400,32450,32250,4867
|
|
20230818,102200,25694243800,32450,32500,32500,32400,5109
|
|
20230818,102100,25528497500,32450,32450,32500,32400,5894
|
|
20230818,102000,25337162350,32500,32300,32500,32250,8934
|
|
20230818,101900,25048489500,32300,32500,32550,32300,15232
|
|
20230818,101800,24554807650,32500,32600,32600,32450,8587
|
|
20230818,101700,24275575800,32600,32650,32650,32550,8043
|
|
20230818,101600,24013410550,32650,32550,32650,32500,4546
|
|
20230818,101500,23865210550,32550,32450,32550,32450,12352
|
|
20230818,101400,23463537300,32500,32750,32800,32450,23661
|
|
20230818,101300,22692257800,32800,32750,32800,32700,7053
|
|
20230818,101200,22461108800,32750,32800,32850,32700,15169
|
|
20230818,101100,21964286450,32800,32800,32850,32700,18878
|
|
20230818,101000,21345387550,32750,32950,33000,32750,28619
|
|
20230818,100900,20403540350,32950,32750,32950,32750,48253
|
|
20230818,100800,18818577450,32750,32650,32900,32500,53353
|
|
20230818,100700,17071676250,32600,32200,32700,32200,52067
|
|
20230818,100600,15383515250,32250,32000,32250,31900,11265
|
|
20230818,100500,15021364700,32000,31850,32000,31800,9600
|
|
20230818,100400,14715164700,31850,31900,31950,31850,3069
|
|
20230818,100300,14617266650,31900,32100,32100,31900,6175
|
|
20230818,100200,14419763700,32100,32150,32200,32050,4875
|
|
20230818,100100,14263192800,32200,32150,32250,32150,5799
|
|
20230818,100000,14076588800,32150,32150,32200,32100,7085
|
|
20230818,095900,13848875400,32150,32150,32200,32100,10280
|
|
20230818,095800,13518157650,32150,32150,32250,32150,5900
|
|
20230818,095700,13328244650,32150,32300,32300,32150,11204
|
|
20230818,095600,12967321400,32300,32300,32350,32250,19754
|
|
20230818,095500,12329236350,32300,32200,32350,32200,24122
|
|
20230818,095400,11550739950,32250,32100,32300,32050,17763
|
|
20230818,095300,10978350600,32100,32050,32200,32000,13704
|
|
20230818,095200,10538388800,32000,32050,32150,32000,13138
|
|
20230818,095100,10117017200,32050,32000,32050,31850,13472
|
|
20230818,095000,9686548850,32000,31900,32000,31900,11509
|
|
20230818,094900,9318623100,31900,31750,31900,31700,11388
|
|
20230818,094800,8956173550,31750,31800,31800,31700,11013
|
|
20230818,094700,8606504450,31800,31500,31800,31450,11836
|
|
20230818,094600,8232126900,31450,31400,31450,31350,2039
|
|
20230818,094500,8168052950,31400,31450,31450,31350,3705
|
|
20230818,094400,8051704600,31450,31350,31450,31300,4532
|
|
20230818,094300,7909358650,31350,31300,31350,31250,3816
|
|
20230818,094200,7789823500,31300,31300,31300,31250,2802
|
|
20230818,094100,7702217450,31250,31250,31300,31200,4667
|
|
20230818,094000,7556349950,31250,31150,31250,31150,1439
|
|
20230818,093900,7511437400,31150,31100,31150,31100,3056
|
|
20230818,093800,7416291400,31100,31100,31100,31050,6673
|
|
20230818,093700,7208787100,31100,30900,31100,30900,3367
|
|
20230818,093600,7104302400,30900,30850,30900,30800,1243
|
|
20230818,093500,7065949650,30850,30850,30900,30800,3598
|
|
20230818,093400,6955040750,30850,30900,30900,30850,1820
|
|
20230818,093300,6898877800,30900,30900,30900,30850,720
|
|
20230818,093200,6876646950,30900,30950,30950,30850,1151
|
|
20230818,093100,6841061800,30950,30850,31000,30850,1874
|
|
20230818,093000,6783080850,30800,30800,30900,30800,11088
|
|
20230818,092900,6441079350,30850,30850,30850,30800,2804
|
|
20230818,092800,6354663600,30850,30950,31000,30850,3327
|
|
20230818,092700,6251859800,31000,31000,31050,30950,1651
|
|
20230818,092600,6200701100,31000,31050,31050,30950,1724
|
|
20230818,092500,6147259500,31050,31000,31100,30950,2508
|
|
20230818,092400,6069448100,31000,31000,31050,30800,2496
|
|
20230818,092300,5992115650,30750,30900,31100,30750,13014
|
|
20230818,092200,5589643950,30850,30850,30900,30700,5905
|
|
20230818,092100,5407777800,30800,30750,30850,30700,6215
|
|
20230818,092000,5216546150,30750,30750,30850,30650,8981
|
|
20230818,091900,4940388000,30750,30700,30750,30650,2933
|
|
20230818,091800,4850299450,30700,30800,30850,30650,8612
|
|
20230818,091700,4585949700,30850,30750,31000,30650,7537
|
|
20230818,091600,4353712000,30750,30650,30750,30600,9061
|
|
20230818,091500,4075962800,30650,30600,30700,30550,6010
|
|
20230818,091400,3891997550,30600,30600,30650,30500,6471
|
|
20230818,091300,3694241400,30600,30650,30750,30550,11024
|
|
20230818,091200,3356917800,30650,30750,30800,30650,9739
|
|
20230818,091100,3058050500,30750,30750,30750,30700,10730
|
|
20230818,091000,2728495500,30750,30800,30800,30700,8721
|
|
20230818,090900,2460493250,30750,30700,30800,30700,2790
|
|
20230818,090800,2374749350,30700,30800,30800,30650,8980
|
|
20230818,090700,2098666200,30800,30800,30900,30750,2385
|
|
20230818,090600,2025208200,30800,30800,30850,30750,5884
|
|
20230818,090500,1844025600,30800,30800,30900,30750,5182
|
|
20230818,090400,1684407400,30750,30800,30900,30750,2201
|
|
20230818,090300,1616607650,30800,30700,30950,30700,6271
|
|
20230818,090200,1423529400,30700,30550,30700,30550,7950
|
|
20230818,090100,1179693700,30600,30750,30800,30500,14624
|
|
20230818,090000,731629900,30750,30900,30950,30600,23397
|