699 lines
34 KiB
CSV
699 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,203600,3282421620,6790,6790,6790,6790,13517
|
|
20230818,203500,3282421620,6790,6790,6790,6790,0
|
|
20230818,203400,3282421620,6790,6790,6790,6790,0
|
|
20230818,203300,3282421620,6790,6790,6790,6790,0
|
|
20230818,203200,3282421620,6790,6790,6790,6790,0
|
|
20230818,203100,3282421620,6790,6790,6790,6790,0
|
|
20230818,203000,3282421620,6790,6790,6790,6790,0
|
|
20230818,202900,3282421620,6790,6790,6790,6790,0
|
|
20230818,202800,3282421620,6790,6790,6790,6790,0
|
|
20230818,202700,3282421620,6790,6790,6790,6790,0
|
|
20230818,202600,3282421620,6790,6790,6790,6790,0
|
|
20230818,202500,3282421620,6790,6790,6790,6790,0
|
|
20230818,202400,3282421620,6790,6790,6790,6790,0
|
|
20230818,202300,3282421620,6790,6790,6790,6790,0
|
|
20230818,202200,3282421620,6790,6790,6790,6790,0
|
|
20230818,202100,3282421620,6790,6790,6790,6790,0
|
|
20230818,202000,3282421620,6790,6790,6790,6790,0
|
|
20230818,201900,3282421620,6790,6790,6790,6790,0
|
|
20230818,201800,3282421620,6790,6790,6790,6790,0
|
|
20230818,201700,3282421620,6790,6790,6790,6790,0
|
|
20230818,201600,3282421620,6790,6790,6790,6790,0
|
|
20230818,201500,3282421620,6790,6790,6790,6790,0
|
|
20230818,201400,3282421620,6790,6790,6790,6790,0
|
|
20230818,201300,3282421620,6790,6790,6790,6790,0
|
|
20230818,201200,3282421620,6790,6790,6790,6790,0
|
|
20230818,201100,3282421620,6790,6790,6790,6790,0
|
|
20230818,201000,3282421620,6790,6790,6790,6790,0
|
|
20230818,200900,3282421620,6790,6790,6790,6790,0
|
|
20230818,200800,3282421620,6790,6790,6790,6790,0
|
|
20230818,200700,3282421620,6790,6790,6790,6790,0
|
|
20230818,200600,3282421620,6790,6790,6790,6790,13517
|
|
20230818,200500,3282421620,6790,6790,6790,6790,0
|
|
20230818,200400,3282421620,6790,6790,6790,6790,0
|
|
20230818,200300,3282421620,6790,6790,6790,6790,0
|
|
20230818,200200,3282421620,6790,6790,6790,6790,0
|
|
20230818,200100,3282421620,6790,6790,6790,6790,0
|
|
20230818,200000,3282421620,6790,6790,6790,6790,0
|
|
20230818,195900,3282421620,6790,6790,6790,6790,0
|
|
20230818,195800,3282421620,6790,6790,6790,6790,0
|
|
20230818,195700,3282421620,6790,6790,6790,6790,0
|
|
20230818,195600,3282421620,6790,6790,6790,6790,0
|
|
20230818,195500,3282421620,6790,6790,6790,6790,0
|
|
20230818,195400,3282421620,6790,6790,6790,6790,0
|
|
20230818,195300,3282421620,6790,6790,6790,6790,0
|
|
20230818,195200,3282421620,6790,6790,6790,6790,0
|
|
20230818,195100,3282421620,6790,6790,6790,6790,0
|
|
20230818,195000,3282421620,6790,6790,6790,6790,0
|
|
20230818,194900,3282421620,6790,6790,6790,6790,0
|
|
20230818,194800,3282421620,6790,6790,6790,6790,0
|
|
20230818,194700,3282421620,6790,6790,6790,6790,0
|
|
20230818,194600,3282421620,6790,6790,6790,6790,0
|
|
20230818,194500,3282421620,6790,6790,6790,6790,0
|
|
20230818,194400,3282421620,6790,6790,6790,6790,0
|
|
20230818,194300,3282421620,6790,6790,6790,6790,0
|
|
20230818,194200,3282421620,6790,6790,6790,6790,0
|
|
20230818,194100,3282421620,6790,6790,6790,6790,0
|
|
20230818,194000,3282421620,6790,6790,6790,6790,0
|
|
20230818,193900,3282421620,6790,6790,6790,6790,0
|
|
20230818,193800,3282421620,6790,6790,6790,6790,0
|
|
20230818,193700,3282421620,6790,6790,6790,6790,0
|
|
20230818,193600,3282421620,6790,6790,6790,6790,13517
|
|
20230818,193500,3282421620,6790,6790,6790,6790,0
|
|
20230818,193400,3282421620,6790,6790,6790,6790,0
|
|
20230818,193300,3282421620,6790,6790,6790,6790,0
|
|
20230818,193200,3282421620,6790,6790,6790,6790,0
|
|
20230818,193100,3282421620,6790,6790,6790,6790,0
|
|
20230818,193000,3282421620,6790,6790,6790,6790,0
|
|
20230818,192900,3282421620,6790,6790,6790,6790,0
|
|
20230818,192800,3282421620,6790,6790,6790,6790,0
|
|
20230818,192700,3282421620,6790,6790,6790,6790,0
|
|
20230818,192600,3282421620,6790,6790,6790,6790,0
|
|
20230818,192500,3282421620,6790,6790,6790,6790,0
|
|
20230818,192400,3282421620,6790,6790,6790,6790,0
|
|
20230818,192300,3282421620,6790,6790,6790,6790,0
|
|
20230818,192200,3282421620,6790,6790,6790,6790,0
|
|
20230818,192100,3282421620,6790,6790,6790,6790,0
|
|
20230818,192000,3282421620,6790,6790,6790,6790,0
|
|
20230818,191900,3282421620,6790,6790,6790,6790,0
|
|
20230818,191800,3282421620,6790,6790,6790,6790,0
|
|
20230818,191700,3282421620,6790,6790,6790,6790,0
|
|
20230818,191600,3282421620,6790,6790,6790,6790,0
|
|
20230818,191500,3282421620,6790,6790,6790,6790,0
|
|
20230818,191400,3282421620,6790,6790,6790,6790,0
|
|
20230818,191300,3282421620,6790,6790,6790,6790,0
|
|
20230818,191200,3282421620,6790,6790,6790,6790,0
|
|
20230818,191100,3282421620,6790,6790,6790,6790,0
|
|
20230818,191000,3282421620,6790,6790,6790,6790,0
|
|
20230818,190900,3282421620,6790,6790,6790,6790,0
|
|
20230818,190800,3282421620,6790,6790,6790,6790,0
|
|
20230818,190700,3282421620,6790,6790,6790,6790,0
|
|
20230818,190600,3282421620,6790,6790,6790,6790,13517
|
|
20230818,190500,3282421620,6790,6790,6790,6790,0
|
|
20230818,190400,3282421620,6790,6790,6790,6790,0
|
|
20230818,190300,3282421620,6790,6790,6790,6790,0
|
|
20230818,190200,3282421620,6790,6790,6790,6790,0
|
|
20230818,190100,3282421620,6790,6790,6790,6790,0
|
|
20230818,190000,3282421620,6790,6790,6790,6790,0
|
|
20230818,185900,3282421620,6790,6790,6790,6790,0
|
|
20230818,185800,3282421620,6790,6790,6790,6790,0
|
|
20230818,185700,3282421620,6790,6790,6790,6790,0
|
|
20230818,185600,3282421620,6790,6790,6790,6790,0
|
|
20230818,185500,3282421620,6790,6790,6790,6790,0
|
|
20230818,185400,3282421620,6790,6790,6790,6790,0
|
|
20230818,185300,3282421620,6790,6790,6790,6790,0
|
|
20230818,185200,3282421620,6790,6790,6790,6790,0
|
|
20230818,185100,3282421620,6790,6790,6790,6790,0
|
|
20230818,185000,3282421620,6790,6790,6790,6790,0
|
|
20230818,184900,3282421620,6790,6790,6790,6790,0
|
|
20230818,184800,3282421620,6790,6790,6790,6790,0
|
|
20230818,184700,3282421620,6790,6790,6790,6790,0
|
|
20230818,184600,3282421620,6790,6790,6790,6790,0
|
|
20230818,184500,3282421620,6790,6790,6790,6790,0
|
|
20230818,184400,3282421620,6790,6790,6790,6790,0
|
|
20230818,184300,3282421620,6790,6790,6790,6790,0
|
|
20230818,184200,3282421620,6790,6790,6790,6790,0
|
|
20230818,184100,3282421620,6790,6790,6790,6790,0
|
|
20230818,184000,3282421620,6790,6790,6790,6790,0
|
|
20230818,183900,3282421620,6790,6790,6790,6790,0
|
|
20230818,183800,3282421620,6790,6790,6790,6790,0
|
|
20230818,183700,3282421620,6790,6790,6790,6790,0
|
|
20230818,183600,3282421620,6790,6790,6790,6790,13517
|
|
20230818,183500,3282421620,6790,6790,6790,6790,0
|
|
20230818,183400,3282421620,6790,6790,6790,6790,0
|
|
20230818,183300,3282421620,6790,6790,6790,6790,0
|
|
20230818,183200,3282421620,6790,6790,6790,6790,0
|
|
20230818,183100,3282421620,6790,6790,6790,6790,0
|
|
20230818,183000,3282421620,6790,6790,6790,6790,0
|
|
20230818,182900,3282421620,6790,6790,6790,6790,0
|
|
20230818,182800,3282421620,6790,6790,6790,6790,0
|
|
20230818,182700,3282421620,6790,6790,6790,6790,0
|
|
20230818,182600,3282421620,6790,6790,6790,6790,0
|
|
20230818,182500,3282421620,6790,6790,6790,6790,0
|
|
20230818,182400,3282421620,6790,6790,6790,6790,0
|
|
20230818,182300,3282421620,6790,6790,6790,6790,0
|
|
20230818,182200,3282421620,6790,6790,6790,6790,0
|
|
20230818,182100,3282421620,6790,6790,6790,6790,0
|
|
20230818,182000,3282421620,6790,6790,6790,6790,0
|
|
20230818,181900,3282421620,6790,6790,6790,6790,0
|
|
20230818,181800,3282421620,6790,6790,6790,6790,0
|
|
20230818,181700,3282421620,6790,6790,6790,6790,0
|
|
20230818,181600,3282421620,6790,6790,6790,6790,0
|
|
20230818,181500,3282421620,6790,6790,6790,6790,0
|
|
20230818,181400,3282421620,6790,6790,6790,6790,0
|
|
20230818,181300,3282421620,6790,6790,6790,6790,0
|
|
20230818,181200,3282421620,6790,6790,6790,6790,0
|
|
20230818,181100,3282421620,6790,6790,6790,6790,0
|
|
20230818,181000,3282421620,6790,6790,6790,6790,0
|
|
20230818,180900,3282421620,6790,6790,6790,6790,0
|
|
20230818,180800,3282421620,6790,6790,6790,6790,0
|
|
20230818,180700,3282421620,6790,6790,6790,6790,0
|
|
20230818,180600,3282421620,6790,6790,6790,6790,13517
|
|
20230818,180500,3282421620,6790,6790,6790,6790,0
|
|
20230818,180400,3282421620,6790,6790,6790,6790,0
|
|
20230818,180300,3282421620,6790,6790,6790,6790,0
|
|
20230818,180200,3282421620,6790,6790,6790,6790,0
|
|
20230818,180100,3282421620,6790,6790,6790,6790,0
|
|
20230818,180000,3282421620,6790,6790,6790,6790,0
|
|
20230818,175900,3282421620,6790,6790,6790,6790,0
|
|
20230818,175800,3282421620,6790,6790,6790,6790,0
|
|
20230818,175700,3282421620,6790,6790,6790,6790,0
|
|
20230818,175600,3282421620,6790,6790,6790,6790,0
|
|
20230818,175500,3282421620,6790,6790,6790,6790,0
|
|
20230818,175400,3282421620,6790,6790,6790,6790,0
|
|
20230818,175300,3282421620,6790,6790,6790,6790,0
|
|
20230818,175200,3282421620,6790,6790,6790,6790,0
|
|
20230818,175100,3282421620,6790,6790,6790,6790,0
|
|
20230818,175000,3282421620,6790,6790,6790,6790,0
|
|
20230818,174900,3282421620,6790,6790,6790,6790,0
|
|
20230818,174800,3282421620,6790,6790,6790,6790,0
|
|
20230818,174700,3282421620,6790,6790,6790,6790,0
|
|
20230818,174600,3282421620,6790,6790,6790,6790,0
|
|
20230818,174500,3282421620,6790,6790,6790,6790,0
|
|
20230818,174400,3282421620,6790,6790,6790,6790,0
|
|
20230818,174300,3282421620,6790,6790,6790,6790,0
|
|
20230818,174200,3282421620,6790,6790,6790,6790,0
|
|
20230818,174100,3282421620,6790,6790,6790,6790,0
|
|
20230818,174000,3282421620,6790,6790,6790,6790,0
|
|
20230818,173900,3282421620,6790,6790,6790,6790,0
|
|
20230818,173800,3282421620,6790,6790,6790,6790,0
|
|
20230818,173700,3282421620,6790,6790,6790,6790,0
|
|
20230818,173600,3282421620,6790,6790,6790,6790,13517
|
|
20230818,173500,3282421620,6790,6790,6790,6790,0
|
|
20230818,173400,3282421620,6790,6790,6790,6790,0
|
|
20230818,173300,3282421620,6790,6790,6790,6790,0
|
|
20230818,173200,3282421620,6790,6790,6790,6790,0
|
|
20230818,173100,3282421620,6790,6790,6790,6790,0
|
|
20230818,173000,3282421620,6790,6790,6790,6790,0
|
|
20230818,172900,3282421620,6790,6790,6790,6790,0
|
|
20230818,172800,3282421620,6790,6790,6790,6790,0
|
|
20230818,172700,3282421620,6790,6790,6790,6790,0
|
|
20230818,172600,3282421620,6790,6790,6790,6790,0
|
|
20230818,172500,3282421620,6790,6790,6790,6790,0
|
|
20230818,172400,3282421620,6790,6790,6790,6790,0
|
|
20230818,172300,3282421620,6790,6790,6790,6790,0
|
|
20230818,172200,3282421620,6790,6790,6790,6790,0
|
|
20230818,172100,3282421620,6790,6790,6790,6790,0
|
|
20230818,172000,3282421620,6790,6790,6790,6790,0
|
|
20230818,171900,3282421620,6790,6790,6790,6790,0
|
|
20230818,171800,3282421620,6790,6790,6790,6790,0
|
|
20230818,171700,3282421620,6790,6790,6790,6790,0
|
|
20230818,171600,3282421620,6790,6790,6790,6790,0
|
|
20230818,171500,3282421620,6790,6790,6790,6790,0
|
|
20230818,171400,3282421620,6790,6790,6790,6790,0
|
|
20230818,171300,3282421620,6790,6790,6790,6790,0
|
|
20230818,171200,3282421620,6790,6790,6790,6790,0
|
|
20230818,171100,3282421620,6790,6790,6790,6790,0
|
|
20230818,171000,3282421620,6790,6790,6790,6790,0
|
|
20230818,170900,3282421620,6790,6790,6790,6790,0
|
|
20230818,170800,3282421620,6790,6790,6790,6790,0
|
|
20230818,170700,3282421620,6790,6790,6790,6790,0
|
|
20230818,170600,3282421620,6790,6790,6790,6790,13517
|
|
20230818,170500,3282421620,6790,6790,6790,6790,0
|
|
20230818,170400,3282421620,6790,6790,6790,6790,0
|
|
20230818,170300,3282421620,6790,6790,6790,6790,0
|
|
20230818,170200,3282421620,6790,6790,6790,6790,0
|
|
20230818,170100,3282421620,6790,6790,6790,6790,0
|
|
20230818,170000,3282421620,6790,6790,6790,6790,0
|
|
20230818,165900,3282421620,6790,6790,6790,6790,0
|
|
20230818,165800,3282421620,6790,6790,6790,6790,0
|
|
20230818,165700,3282421620,6790,6790,6790,6790,0
|
|
20230818,165600,3282421620,6790,6790,6790,6790,0
|
|
20230818,165500,3282421620,6790,6790,6790,6790,0
|
|
20230818,165400,3282421620,6790,6790,6790,6790,0
|
|
20230818,165300,3282421620,6790,6790,6790,6790,0
|
|
20230818,165200,3282421620,6790,6790,6790,6790,0
|
|
20230818,165100,3282421620,6790,6790,6790,6790,0
|
|
20230818,165000,3282421620,6790,6790,6790,6790,0
|
|
20230818,164900,3282421620,6790,6790,6790,6790,0
|
|
20230818,164800,3282421620,6790,6790,6790,6790,0
|
|
20230818,164700,3282421620,6790,6790,6790,6790,0
|
|
20230818,164600,3282421620,6790,6790,6790,6790,0
|
|
20230818,164500,3282421620,6790,6790,6790,6790,0
|
|
20230818,164400,3282421620,6790,6790,6790,6790,0
|
|
20230818,164300,3282421620,6790,6790,6790,6790,0
|
|
20230818,164200,3282421620,6790,6790,6790,6790,0
|
|
20230818,164100,3282421620,6790,6790,6790,6790,0
|
|
20230818,164000,3282421620,6790,6790,6790,6790,0
|
|
20230818,163900,3282421620,6790,6790,6790,6790,0
|
|
20230818,163800,3282421620,6790,6790,6790,6790,0
|
|
20230818,163700,3282421620,6790,6790,6790,6790,0
|
|
20230818,163600,3282421620,6790,6790,6790,6790,13517
|
|
20230818,163500,3282421620,6790,6790,6790,6790,0
|
|
20230818,163400,3282421620,6790,6790,6790,6790,0
|
|
20230818,163300,3282421620,6790,6790,6790,6790,0
|
|
20230818,163200,3282421620,6790,6790,6790,6790,0
|
|
20230818,163100,3282421620,6790,6790,6790,6790,0
|
|
20230818,163000,3282421620,6790,6790,6790,6790,0
|
|
20230818,162900,3282421620,6790,6790,6790,6790,0
|
|
20230818,162800,3282421620,6790,6790,6790,6790,0
|
|
20230818,162700,3282421620,6790,6790,6790,6790,0
|
|
20230818,162600,3282421620,6790,6790,6790,6790,0
|
|
20230818,162500,3282421620,6790,6790,6790,6790,0
|
|
20230818,162400,3282421620,6790,6790,6790,6790,0
|
|
20230818,162300,3282421620,6790,6790,6790,6790,0
|
|
20230818,162200,3282421620,6790,6790,6790,6790,0
|
|
20230818,162100,3282421620,6790,6790,6790,6790,0
|
|
20230818,162000,3282421620,6790,6790,6790,6790,0
|
|
20230818,161900,3282421620,6790,6790,6790,6790,0
|
|
20230818,161800,3282421620,6790,6790,6790,6790,0
|
|
20230818,161700,3282421620,6790,6790,6790,6790,0
|
|
20230818,161600,3282421620,6790,6790,6790,6790,0
|
|
20230818,161500,3282421620,6790,6790,6790,6790,0
|
|
20230818,161400,3282421620,6790,6790,6790,6790,0
|
|
20230818,161300,3282421620,6790,6790,6790,6790,0
|
|
20230818,161200,3282421620,6790,6790,6790,6790,0
|
|
20230818,161100,3282421620,6790,6790,6790,6790,0
|
|
20230818,161000,3282421620,6790,6790,6790,6790,0
|
|
20230818,160900,3282421620,6790,6790,6790,6790,0
|
|
20230818,160800,3282421620,6790,6790,6790,6790,0
|
|
20230818,160700,3282421620,6790,6790,6790,6790,0
|
|
20230818,160600,3282421620,6790,6790,6790,6790,13517
|
|
20230818,160500,3282421620,6790,6790,6790,6790,0
|
|
20230818,160400,3282421620,6790,6790,6790,6790,0
|
|
20230818,160300,3282421620,6790,6790,6790,6790,0
|
|
20230818,160200,3282421620,6790,6790,6790,6790,0
|
|
20230818,160100,3282421620,6790,6790,6790,6790,0
|
|
20230818,160000,3282421620,6790,6790,6790,6790,0
|
|
20230818,155900,3282421620,6790,6790,6790,6790,0
|
|
20230818,155800,3282421620,6790,6790,6790,6790,0
|
|
20230818,155700,3282421620,6790,6790,6790,6790,0
|
|
20230818,155600,3282421620,6790,6790,6790,6790,0
|
|
20230818,155500,3282421620,6790,6790,6790,6790,0
|
|
20230818,155400,3282421620,6790,6790,6790,6790,0
|
|
20230818,155300,3282421620,6790,6790,6790,6790,0
|
|
20230818,155200,3282421620,6790,6790,6790,6790,0
|
|
20230818,155100,3282421620,6790,6790,6790,6790,0
|
|
20230818,155000,3282421620,6790,6790,6790,6790,0
|
|
20230818,154900,3282421620,6790,6790,6790,6790,0
|
|
20230818,154800,3282421620,6790,6790,6790,6790,0
|
|
20230818,154700,3282421620,6790,6790,6790,6790,0
|
|
20230818,154600,3282421620,6790,6790,6790,6790,0
|
|
20230818,154500,3282421620,6790,6790,6790,6790,0
|
|
20230818,154400,3282421620,6790,6790,6790,6790,0
|
|
20230818,154300,3282421620,6790,6790,6790,6790,0
|
|
20230818,154200,3282421620,6790,6790,6790,6790,0
|
|
20230818,154100,3282421620,6790,6790,6790,6790,0
|
|
20230818,154000,3282421620,6790,6790,6790,6790,0
|
|
20230818,153900,3282421620,6790,6790,6790,6790,0
|
|
20230818,153800,3282421620,6790,6790,6790,6790,0
|
|
20230818,153700,3282421620,6790,6790,6790,6790,0
|
|
20230818,153600,3282421620,6790,6790,6790,6790,13517
|
|
20230818,153500,3282421620,6790,6790,6790,6790,0
|
|
20230818,153400,3282421620,6790,6790,6790,6790,0
|
|
20230818,153300,3282421620,6790,6790,6790,6790,0
|
|
20230818,153200,3282421620,6790,6790,6790,6790,0
|
|
20230818,153100,3282421620,6790,6790,6790,6790,0
|
|
20230818,153000,3282421620,6790,6790,6790,6790,13517
|
|
20230818,152900,3190641190,6810,6810,6810,6810,0
|
|
20230818,152800,3190641190,6810,6810,6810,6810,0
|
|
20230818,152700,3190641190,6810,6810,6810,6810,0
|
|
20230818,152600,3190641190,6810,6810,6810,6810,0
|
|
20230818,152500,3190641190,6810,6810,6810,6810,0
|
|
20230818,152400,3190641190,6810,6810,6810,6810,0
|
|
20230818,152300,3190641190,6810,6810,6810,6810,0
|
|
20230818,152200,3190641190,6810,6810,6810,6810,0
|
|
20230818,152100,3190641190,6810,6810,6810,6810,0
|
|
20230818,152000,3190641190,6810,6810,6810,6810,0
|
|
20230818,151900,3190641190,6810,6790,6810,6790,2749
|
|
20230818,151800,3171959340,6790,6800,6800,6790,181
|
|
20230818,151700,3170728890,6800,6810,6810,6790,974
|
|
20230818,151600,3164110030,6810,6810,6810,6790,1284
|
|
20230818,151500,3155379970,6810,6790,6810,6790,805
|
|
20230818,151400,3149905540,6790,6770,6790,6770,1817
|
|
20230818,151300,3137577920,6780,6780,6790,6780,853
|
|
20230818,151200,3131794220,6790,6790,6790,6790,321
|
|
20230818,151100,3129614630,6790,6790,6790,6770,765
|
|
20230818,151000,3124423410,6790,6770,6790,6770,2210
|
|
20230818,150900,3109425130,6770,6800,6800,6770,1621
|
|
20230818,150800,3098402860,6800,6770,6800,6770,193
|
|
20230818,150700,3097093940,6800,6780,6800,6770,1332
|
|
20230818,150600,3088052810,6780,6780,6780,6770,457
|
|
20230818,150500,3084954520,6780,6780,6780,6780,375
|
|
20230818,150400,3082412020,6770,6770,6770,6770,608
|
|
20230818,150300,3078295860,6770,6770,6770,6770,2397
|
|
20230818,150200,3062068170,6770,6780,6780,6770,848
|
|
20230818,150100,3056327160,6770,6770,6770,6760,1217
|
|
20230818,150000,3048088470,6760,6760,6770,6760,205
|
|
20230818,145900,3046702510,6750,6770,6770,6750,507
|
|
20230818,145800,3043280020,6770,6760,6770,6750,580
|
|
20230818,145700,3039364820,6770,6750,6770,6750,237
|
|
20230818,145600,3037764280,6760,6760,6760,6760,1305
|
|
20230818,145500,3028942480,6760,6760,6760,6750,484
|
|
20230818,145400,3025673470,6760,6760,6760,6760,0
|
|
20230818,145300,3025673470,6760,6750,6760,6750,26
|
|
20230818,145200,3025497820,6750,6750,6760,6750,1187
|
|
20230818,145100,3017485480,6750,6750,6760,6750,677
|
|
20230818,145000,3012913320,6750,6740,6760,6740,728
|
|
20230818,144900,3008001200,6750,6750,6750,6740,3054
|
|
20230818,144800,2987404000,6760,6750,6760,6750,1366
|
|
20230818,144700,2978182520,6760,6760,6760,6750,1876
|
|
20230818,144600,2965510760,6770,6760,6770,6760,512
|
|
20230818,144500,2962049520,6760,6770,6770,6760,520
|
|
20230818,144400,2958534120,6760,6780,6780,6760,101
|
|
20230818,144300,2957851340,6780,6780,6780,6780,10
|
|
20230818,144200,2957783540,6790,6790,6790,6790,1005
|
|
20230818,144100,2950959590,6790,6770,6790,6770,1362
|
|
20230818,144000,2941735720,6760,6760,6760,6760,774
|
|
20230818,143900,2936503480,6750,6760,6760,6750,570
|
|
20230818,143800,2932655770,6760,6760,6760,6760,6
|
|
20230818,143700,2932615210,6750,6760,6760,6750,223
|
|
20230818,143600,2931109430,6760,6750,6760,6750,2297
|
|
20230818,143500,2915604310,6750,6760,6760,6750,1506
|
|
20230818,143400,2905438540,6750,6760,6760,6750,2339
|
|
20230818,143300,2889650280,6760,6760,6760,6760,10
|
|
20230818,143200,2889582680,6760,6750,6760,6750,92
|
|
20230818,143100,2888961660,6750,6750,6750,6750,100
|
|
20230818,143000,2888286660,6750,6760,6760,6750,954
|
|
20230818,142900,2881845870,6760,6760,6760,6760,821
|
|
20230818,142800,2876295910,6770,6770,6770,6760,4
|
|
20230818,142700,2876268840,6770,6770,6770,6770,218
|
|
20230818,142600,2874792980,6770,6770,6770,6770,149
|
|
20230818,142500,2873784250,6770,6760,6770,6760,147
|
|
20230818,142400,2872790320,6760,6760,6760,6760,622
|
|
20230818,142300,2868585600,6760,6760,6760,6750,450
|
|
20230818,142200,2865544600,6760,6760,6760,6760,0
|
|
20230818,142100,2865544600,6760,6760,6760,6760,127
|
|
20230818,142000,2864686080,6760,6750,6760,6750,674
|
|
20230818,141900,2860136130,6750,6770,6770,6750,1513
|
|
20230818,141800,2849914230,6760,6760,6770,6760,722
|
|
20230818,141700,2845031210,6770,6770,6770,6760,1616
|
|
20230818,141600,2834099430,6780,6780,6780,6780,376
|
|
20230818,141500,2831550150,6790,6780,6790,6780,267
|
|
20230818,141400,2829739870,6780,6790,6790,6780,743
|
|
20230818,141300,2824702190,6790,6790,6790,6790,3
|
|
20230818,141200,2824681820,6790,6780,6790,6770,841
|
|
20230818,141100,2818981020,6780,6770,6780,6770,68
|
|
20230818,141000,2818520650,6760,6760,6770,6760,8
|
|
20230818,140900,2818466520,6770,6770,6770,6760,267
|
|
20230818,140800,2816661120,6770,6770,6770,6770,224
|
|
20230818,140700,2815144640,6770,6770,6770,6770,52
|
|
20230818,140600,2814792600,6770,6760,6770,6760,31
|
|
20230818,140500,2814583030,6770,6750,6770,6750,916
|
|
20230818,140400,2808399850,6750,6740,6750,6740,560
|
|
20230818,140300,2804624950,6750,6740,6750,6740,2852
|
|
20230818,140200,2785401610,6750,6770,6770,6750,7336
|
|
20230818,140100,2735870810,6760,6780,6780,6760,2
|
|
20230818,140000,2735857270,6760,6760,6780,6760,381
|
|
20230818,135900,2733281630,6770,6770,6770,6770,2260
|
|
20230818,135800,2717981430,6780,6770,6780,6770,1001
|
|
20230818,135700,2711204650,6780,6770,6780,6770,212
|
|
20230818,135600,2709769310,6770,6770,6770,6770,110
|
|
20230818,135500,2709024610,6770,6770,6780,6770,324
|
|
20230818,135400,2706831120,6780,6780,6780,6770,37
|
|
20230818,135300,2706580610,6770,6770,6770,6770,323
|
|
20230818,135200,2704393900,6770,6770,6770,6760,845
|
|
20230818,135100,2698677820,6770,6770,6770,6770,988
|
|
20230818,135000,2691989060,6780,6770,6790,6770,772
|
|
20230818,134900,2686760990,6790,6770,6790,6770,71
|
|
20230818,134800,2686280260,6770,6790,6790,6770,98
|
|
20230818,134700,2685616620,6760,6770,6770,6760,3423
|
|
20230818,134600,2662469750,6790,6780,6790,6770,807
|
|
20230818,134500,2656998380,6780,6790,6790,6780,315
|
|
20230818,134400,2654862660,6790,6790,6790,6790,122
|
|
20230818,134300,2654034280,6790,6790,6800,6790,155
|
|
20230818,134200,2652981820,6800,6800,6800,6800,130
|
|
20230818,134100,2652097820,6780,6780,6780,6780,527
|
|
20230818,134000,2648524760,6790,6790,6790,6790,600
|
|
20230818,133900,2644450760,6800,6790,6800,6790,112
|
|
20230818,133800,2643689720,6800,6800,6800,6800,74
|
|
20230818,133700,2643186520,6800,6780,6800,6780,1067
|
|
20230818,133600,2635951580,6800,6780,6800,6780,250
|
|
20230818,133500,2634253580,6780,6790,6790,6780,337
|
|
20230818,133400,2631968110,6790,6780,6790,6780,470
|
|
20230818,133300,2628776910,6780,6780,6790,6780,351
|
|
20230818,133200,2626397120,6790,6790,6790,6780,65
|
|
20230818,133100,2625956270,6790,6790,6790,6790,115
|
|
20230818,133000,2625175420,6780,6780,6790,6780,229
|
|
20230818,132900,2623622200,6790,6780,6790,6780,105
|
|
20230818,132800,2622909260,6780,6780,6780,6780,1100
|
|
20230818,132700,2615451260,6790,6790,6790,6780,105
|
|
20230818,132600,2614739340,6780,6780,6780,6780,0
|
|
20230818,132500,2614739340,6780,6790,6790,6780,49
|
|
20230818,132400,2614406660,6780,6790,6790,6780,54
|
|
20230818,132300,2614040500,6790,6780,6790,6780,160
|
|
20230818,132200,2612955630,6790,6790,6790,6790,50
|
|
20230818,132100,2612616130,6790,6790,6790,6790,51
|
|
20230818,132000,2612269840,6780,6780,6780,6780,561
|
|
20230818,131900,2608466260,6790,6790,6790,6790,40
|
|
20230818,131800,2608194660,6800,6780,6800,6770,632
|
|
20230818,131700,2603915130,6780,6770,6780,6770,14
|
|
20230818,131600,2603820250,6780,6790,6790,6780,1022
|
|
20230818,131500,2596890560,6790,6780,6790,6780,18
|
|
20230818,131400,2596768500,6780,6780,6780,6780,24
|
|
20230818,131300,2596605780,6800,6800,6800,6800,4
|
|
20230818,131200,2596578580,6800,6780,6800,6770,1913
|
|
20230818,131100,2583617820,6780,6790,6790,6780,1260
|
|
20230818,131000,2575068710,6790,6780,6790,6780,61
|
|
20230818,130900,2574654880,6780,6790,6790,6780,2
|
|
20230818,130800,2574641310,6780,6780,6790,6780,1104
|
|
20230818,130700,2567155450,6790,6780,6790,6780,540
|
|
20230818,130600,2563494100,6780,6780,6780,6780,124
|
|
20230818,130500,2562653380,6780,6780,6780,6770,2556
|
|
20230818,130400,2545347390,6790,6790,6790,6790,26
|
|
20230818,130300,2545170850,6800,6800,6800,6800,349
|
|
20230818,130200,2542797650,6800,6800,6800,6780,708
|
|
20230818,130100,2537983390,6780,6790,6790,6780,78
|
|
20230818,130000,2537454050,6790,6790,6790,6790,102
|
|
20230818,125900,2536761470,6790,6800,6800,6790,200
|
|
20230818,125800,2535402470,6800,6800,6800,6800,48
|
|
20230818,125700,2535076070,6800,6800,6800,6800,0
|
|
20230818,125600,2535076070,6800,6790,6800,6790,70
|
|
20230818,125500,2534600700,6790,6790,6790,6790,82
|
|
20230818,125400,2534043920,6790,6770,6790,6770,1032
|
|
20230818,125300,2527049680,6760,6760,6760,6760,185
|
|
20230818,125200,2525799080,6780,6780,6780,6780,62
|
|
20230818,125100,2525378720,6780,6780,6790,6780,101
|
|
20230818,125000,2524693930,6780,6790,6790,6780,13
|
|
20230818,124900,2524605780,6780,6780,6780,6780,205
|
|
20230818,124800,2523215880,6780,6780,6780,6780,1873
|
|
20230818,124700,2510516940,6750,6780,6780,6750,9787
|
|
20230818,124600,2444345360,6780,6780,6780,6780,480
|
|
20230818,124500,2441090960,6780,6780,6780,6780,1534
|
|
20230818,124400,2430690440,6780,6780,6790,6780,2459
|
|
20230818,124300,2414018260,6800,6800,6800,6780,636
|
|
20230818,124200,2409702070,6790,6790,6790,6790,6
|
|
20230818,124100,2409661330,6790,6790,6790,6790,1900
|
|
20230818,124000,2396760330,6790,6790,6790,6790,100
|
|
20230818,123900,2396081330,6800,6800,6800,6790,396
|
|
20230818,123800,2393388540,6800,6790,6800,6790,191
|
|
20230818,123700,2392089760,6810,6800,6810,6800,632
|
|
20230818,123600,2387789960,6790,6800,6800,6790,198
|
|
20230818,123500,2386443710,6800,6790,6800,6790,76
|
|
20230818,123400,2385927230,6800,6800,6800,6790,790
|
|
20230818,123300,2380562300,6800,6800,6800,6800,3
|
|
20230818,123200,2380541900,6790,6790,6790,6790,112
|
|
20230818,123100,2379781420,6790,6800,6800,6790,448
|
|
20230818,123000,2376739260,6800,6800,6800,6800,300
|
|
20230818,122900,2374699260,6800,6800,6800,6800,21
|
|
20230818,122800,2374556460,6790,6790,6800,6790,1246
|
|
20230818,122700,2366096080,6800,6790,6800,6790,61
|
|
20230818,122600,2365681440,6800,6790,6800,6790,252
|
|
20230818,122500,2363970340,6790,6790,6790,6790,575
|
|
20230818,122400,2360066090,6790,6790,6790,6790,103
|
|
20230818,122300,2359366720,6780,6770,6790,6770,351
|
|
20230818,122200,2356987010,6770,6780,6790,6770,1220
|
|
20230818,122100,2348715370,6790,6790,6790,6780,118
|
|
20230818,122000,2347914190,6790,6790,6790,6780,20
|
|
20230818,121900,2347778570,6780,6780,6780,6780,1
|
|
20230818,121800,2347771790,6790,6780,6790,6760,21
|
|
20230818,121700,2347629680,6760,6770,6770,6760,2500
|
|
20230818,121600,2330711460,6790,6790,6790,6790,6
|
|
20230818,121500,2330670720,6770,6770,6780,6770,360
|
|
20230818,121400,2328233200,6780,6780,6790,6780,73
|
|
20230818,121300,2327737730,6770,6780,6780,6770,406
|
|
20230818,121200,2324987990,6780,6780,6780,6780,208
|
|
20230818,121100,2323577750,6780,6780,6780,6780,2
|
|
20230818,121000,2323564190,6760,6800,6800,6760,5903
|
|
20230818,120900,2283595000,6790,6800,6800,6790,157
|
|
20230818,120800,2282528170,6790,6810,6810,6790,1327
|
|
20230818,120700,2273503090,6810,6810,6810,6810,1
|
|
20230818,120600,2273496280,6770,6790,6790,6770,2969
|
|
20230818,120500,2253366000,6790,6790,6790,6790,630
|
|
20230818,120400,2249088300,6790,6800,6820,6790,1457
|
|
20230818,120300,2239193110,6820,6800,6820,6800,31
|
|
20230818,120200,2238982290,6830,6800,6830,6800,1162
|
|
20230818,120100,2231080360,6800,6830,6830,6800,132
|
|
20230818,120000,2230182730,6800,6830,6830,6800,270
|
|
20230818,115900,2228344240,6830,6830,6830,6830,0
|
|
20230818,115800,2228344240,6830,6830,6830,6830,5
|
|
20230818,115700,2228310090,6800,6820,6820,6800,1335
|
|
20230818,115600,2219229470,6830,6830,6830,6820,219
|
|
20230818,115500,2217733880,6830,6830,6830,6830,66
|
|
20230818,115400,2217283100,6830,6830,6830,6830,0
|
|
20230818,115300,2217283100,6830,6830,6830,6830,2
|
|
20230818,115200,2217269440,6840,6840,6840,6840,0
|
|
20230818,115100,2217269440,6840,6840,6840,6840,5
|
|
20230818,115000,2217235240,6840,6810,6840,6800,3941
|
|
20230818,114900,2190413660,6810,6820,6830,6810,1513
|
|
20230818,114800,2180095970,6830,6840,6840,6830,2263
|
|
20230818,114700,2164629360,6850,6860,6860,6850,201
|
|
20230818,114600,2163252500,6850,6860,6860,6850,164
|
|
20230818,114500,2162127910,6860,6850,6860,6850,300
|
|
20230818,114400,2160071490,6850,6840,6850,6840,358
|
|
20230818,114300,2157622190,6840,6860,6860,6840,806
|
|
20230818,114200,2152103450,6860,6860,6860,6860,144
|
|
20230818,114100,2151115610,6870,6860,6870,6860,255
|
|
20230818,114000,2149365760,6870,6880,6880,6870,319
|
|
20230818,113900,2147174180,6870,6870,6870,6870,1226
|
|
20230818,113800,2138751560,6880,6860,6880,6860,1367
|
|
20230818,113700,2129368010,6860,6850,6860,6850,748
|
|
20230818,113600,2124237230,6870,6870,6870,6850,1251
|
|
20230818,113500,2115665250,6860,6860,6860,6860,10
|
|
20230818,113400,2115596650,6880,6870,6880,6870,661
|
|
20230818,113300,2111053650,6880,6870,6880,6870,1182
|
|
20230818,113200,2102933290,6860,6870,6870,6860,551
|
|
20230818,113100,2099149930,6870,6870,6870,6860,94
|
|
20230818,113000,2098504460,6870,6870,6870,6860,73
|
|
20230818,112900,2098003010,6870,6860,6870,6860,1222
|
|
20230818,112800,2089616980,6860,6850,6860,6850,418
|
|
20230818,112700,2086753670,6850,6840,6850,6840,164
|
|
20230818,112600,2085631320,6840,6840,6840,6840,31
|
|
20230818,112500,2085419280,6840,6840,6840,6840,655
|
|
20230818,112400,2080939080,6840,6840,6850,6830,441
|
|
20230818,112300,2077923330,6840,6830,6840,6830,376
|
|
20230818,112200,2075353400,6830,6830,6840,6830,1237
|
|
20230818,112100,2066903640,6820,6830,6830,6820,1727
|
|
20230818,112000,2055115240,6830,6840,6840,6830,2839
|
|
20230818,111900,2035724580,6840,6840,6840,6830,513
|
|
20230818,111800,2032219660,6840,6850,6850,6840,193
|
|
20230818,111700,2030898610,6850,6850,6850,6840,443
|
|
20230818,111600,2027868430,6840,6840,6850,6840,515
|
|
20230818,111500,2024343360,6850,6840,6850,6840,212
|
|
20230818,111400,2022893270,6850,6830,6850,6820,3202
|
|
20230818,111300,2000992700,6820,6820,6820,6820,297
|
|
20230818,111200,1998967160,6820,6810,6820,6810,355
|
|
20230818,111100,1996546560,6810,6830,6830,6810,561
|
|
20230818,111000,1992720940,6830,6830,6840,6830,2030
|
|
20230818,110900,1978855840,6830,6810,6830,6800,2031
|
|
20230818,110800,1965014880,6800,6800,6810,6800,1514
|
|
20230818,110700,1954719670,6800,6790,6800,6790,153
|
|
20230818,110600,1953679280,6780,6790,6790,6780,111
|
|
20230818,110500,1952926690,6780,6800,6800,6780,166
|
|
20230818,110400,1951801160,6800,6800,6800,6760,983
|
|
20230818,110300,1945151430,6790,6770,6790,6770,164
|
|
20230818,110200,1944040310,6790,6790,6790,6770,1738
|
|
20230818,110100,1932241150,6790,6760,6790,6760,5
|
|
20230818,110000,1932207320,6800,6760,6800,6760,2113
|
|
20230818,105900,1917907740,6760,6770,6770,6760,626
|
|
20230818,105800,1913674290,6800,6770,6800,6770,1021
|
|
20230818,105700,1906736740,6770,6770,6770,6760,411
|
|
20230818,105600,1903958130,6790,6790,6790,6790,571
|
|
20230818,105500,1900081040,6790,6770,6790,6750,1958
|
|
20230818,105400,1886840050,6770,6770,6770,6770,77
|
|
20230818,105300,1886318760,6770,6750,6770,6750,19
|
|
20230818,105200,1886190320,6770,6740,6770,6740,842
|
|
20230818,105100,1880496580,6740,6790,6790,6740,13
|
|
20230818,105000,1880408450,6740,6750,6790,6740,997
|
|
20230818,104900,1873684760,6790,6750,6790,6750,13
|
|
20230818,104800,1873596530,6800,6790,6800,6750,1299
|
|
20230818,104700,1864776280,6790,6740,6790,6740,3856
|
|
20230818,104600,1838751560,6740,6750,6750,6740,1169
|
|
20230818,104500,1830870530,6740,6740,6740,6740,48
|
|
20230818,104400,1830547010,6750,6750,6750,6750,42
|
|
20230818,104300,1830263510,6750,6760,6760,6750,2079
|
|
20230818,104200,1816227710,6760,6760,6760,6760,75
|
|
20230818,104100,1815720710,6760,6760,6760,6760,93
|
|
20230818,104000,1815092030,6760,6800,6800,6760,544
|
|
20230818,103900,1811399330,6800,6750,6800,6720,2585
|
|
20230818,103800,1793913860,6770,6750,6780,6750,118
|
|
20230818,103700,1793115010,6730,6740,6780,6720,14354
|
|
20230818,103600,1696494210,6740,6750,6770,6740,2094
|
|
20230818,103500,1682336130,6760,6750,6780,6750,776
|
|
20230818,103400,1677096980,6750,6760,6760,6750,7435
|
|
20230818,103300,1626905030,6760,6760,6760,6760,1281
|
|
20230818,103200,1618245470,6770,6770,6780,6770,360
|
|
20230818,103100,1615808160,6770,6770,6780,6770,1413
|
|
20230818,103000,1606242140,6780,6790,6790,6780,1008
|
|
20230818,102900,1599407450,6800,6800,6800,6800,315
|
|
20230818,102800,1597265450,6800,6800,6800,6780,25
|
|
20230818,102700,1597095510,6800,6790,6800,6780,2808
|
|
20230818,102600,1578040990,6800,6780,6800,6780,240
|
|
20230818,102500,1576411530,6800,6790,6800,6790,533
|
|
20230818,102400,1572792340,6800,6810,6810,6800,2694
|
|
20230818,102300,1554447270,6830,6830,6830,6810,426
|
|
20230818,102200,1551537790,6820,6830,6830,6820,509
|
|
20230818,102100,1548061330,6820,6810,6820,6810,104
|
|
20230818,102000,1547352250,6810,6790,6810,6790,949
|
|
20230818,101900,1540900690,6790,6760,6790,6750,2339
|
|
20230818,101800,1525079260,6770,6760,6770,6760,807
|
|
20230818,101700,1519623880,6760,6770,6770,6760,4024
|
|
20230818,101600,1492415590,6770,6780,6780,6760,4587
|
|
20230818,101500,1461369730,6780,6780,6800,6780,4640
|
|
20230818,101400,1429889290,6790,6790,6800,6790,2084
|
|
20230818,101300,1415738870,6790,6800,6800,6790,75
|
|
20230818,101200,1415228880,6800,6800,6800,6790,408
|
|
20230818,101100,1412454860,6780,6790,6790,6780,1115
|
|
20230818,101000,1404887840,6800,6790,6800,6790,161
|
|
20230818,100900,1403794490,6790,6790,6790,6780,1839
|
|
20230818,100800,1391308360,6800,6790,6800,6790,39
|
|
20230818,100700,1391043480,6780,6790,6800,6780,238
|
|
20230818,100600,1389429190,6800,6780,6800,6780,2231
|
|
20230818,100500,1374302850,6780,6790,6800,6780,3994
|
|
20230818,100400,1347192200,6790,6800,6800,6790,4422
|
|
20230818,100300,1317141790,6800,6810,6810,6800,10779
|
|
20230818,100200,1243844190,6800,6810,6810,6800,3965
|
|
20230818,100100,1216879670,6800,6820,6820,6800,5940
|
|
20230818,100000,1176432610,6820,6830,6830,6820,1759
|
|
20230818,095900,1164435100,6830,6850,6850,6820,2803
|
|
20230818,095800,1145291740,6850,6840,6850,6830,1822
|
|
20230818,095700,1132832360,6840,6830,6850,6830,776
|
|
20230818,095600,1127527060,6850,6840,6850,6830,554
|
|
20230818,095500,1123740090,6830,6820,6840,6820,1705
|
|
20230818,095400,1112096780,6840,6830,6850,6820,2096
|
|
20230818,095300,1097783050,6820,6830,6830,6820,2049
|
|
20230818,095200,1083807570,6820,6830,6830,6810,4892
|
|
20230818,095100,1050452810,6830,6850,6860,6830,1085
|
|
20230818,095000,1043040530,6860,6840,6860,6820,7845
|
|
20230818,094900,989465440,6840,6880,6880,6840,1972
|
|
20230818,094800,975949760,6880,6860,6880,6860,503
|
|
20230818,094700,972499160,6840,6840,6870,6840,1062
|
|
20230818,094600,965234780,6840,6850,6880,6830,8544
|
|
20230818,094500,906770500,6850,6870,6880,6850,4206
|
|
20230818,094400,877934010,6870,6890,6890,6860,1699
|
|
20230818,094300,866272840,6890,6890,6890,6870,1991
|
|
20230818,094200,852580500,6870,6870,6890,6870,493
|
|
20230818,094100,849189310,6890,6880,6900,6870,2294
|
|
20230818,094000,833424900,6890,6900,6900,6890,630
|
|
20230818,093900,829083760,6890,6890,6890,6890,451
|
|
20230818,093800,825976370,6890,6870,6890,6860,680
|
|
20230818,093700,821306210,6870,6870,6890,6850,1799
|
|
20230818,093600,808977080,6890,6870,6890,6850,12699
|
|
20230818,093500,721790100,6880,6890,6890,6870,7204
|
|
20230818,093400,672188720,6900,6900,6910,6890,281
|
|
20230818,093300,670251040,6910,6910,6920,6900,1109
|
|
20230818,093200,662595840,6920,6900,6930,6900,614
|
|
20230818,093100,658356890,6940,6940,6940,6900,739
|
|
20230818,093000,653256230,6950,6930,6950,6890,3412
|
|
20230818,092900,629682620,6930,6930,6930,6920,706
|
|
20230818,092800,624793930,6930,6960,6980,6930,6653
|
|
20230818,092700,578593030,6960,6980,6980,6960,889
|
|
20230818,092600,572399320,6980,6970,6980,6970,43
|
|
20230818,092500,572099600,6980,6950,6980,6950,2683
|
|
20230818,092400,553407080,6950,6970,6970,6950,1702
|
|
20230818,092300,541566240,6970,6980,6980,6960,1391
|
|
20230818,092200,531884700,6980,7000,7000,6980,6
|
|
20230818,092100,531842800,7000,6960,7000,6950,4557
|
|
20230818,092000,500117770,6960,6970,6970,6960,6313
|
|
20230818,091900,456146750,6980,6980,7000,6970,593
|
|
20230818,091800,452009420,6980,6980,7000,6970,981
|
|
20230818,091700,445166960,7000,6990,7000,6970,2616
|
|
20230818,091600,426907160,7000,7000,7010,6990,2622
|
|
20230818,091500,408559030,6990,6980,7000,6980,2613
|
|
20230818,091400,390301340,6980,6970,6990,6970,1895
|
|
20230818,091300,377082620,6950,6960,6960,6940,2008
|
|
20230818,091200,363116920,6960,6920,6960,6920,1062
|
|
20230818,091100,355740820,6920,6920,6930,6900,328
|
|
20230818,091000,353474340,6930,6890,6930,6890,4165
|
|
20230818,090900,324752210,6890,6900,6900,6890,452
|
|
20230818,090800,321635520,6900,6900,6900,6890,1194
|
|
20230818,090700,313400920,6900,6890,6900,6880,1603
|
|
20230818,090600,302349760,6890,6900,6910,6890,4181
|
|
20230818,090500,273494730,6900,6930,6940,6900,2829
|
|
20230818,090400,253918370,6930,6940,6940,6910,2879
|
|
20230818,090300,233976970,6930,6890,6930,6880,2617
|
|
20230818,090200,215928010,6880,6910,6940,6880,4561
|
|
20230818,090100,184473630,6920,6920,6920,6840,9528
|
|
20230818,090000,118906930,6920,7000,7010,6920,15855
|