709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,204600,21237413000,26500,26500,26500,26500,11404
|
|
20230818,204500,21237413000,26500,26500,26500,26500,0
|
|
20230818,204400,21237413000,26500,26500,26500,26500,0
|
|
20230818,204300,21237413000,26500,26500,26500,26500,0
|
|
20230818,204200,21237413000,26500,26500,26500,26500,0
|
|
20230818,204100,21237413000,26500,26500,26500,26500,0
|
|
20230818,204000,21237413000,26500,26500,26500,26500,0
|
|
20230818,203900,21237413000,26500,26500,26500,26500,0
|
|
20230818,203800,21237413000,26500,26500,26500,26500,0
|
|
20230818,203700,21237413000,26500,26500,26500,26500,0
|
|
20230818,203600,21237413000,26500,26500,26500,26500,0
|
|
20230818,203500,21237413000,26500,26500,26500,26500,0
|
|
20230818,203400,21237413000,26500,26500,26500,26500,0
|
|
20230818,203300,21237413000,26500,26500,26500,26500,0
|
|
20230818,203200,21237413000,26500,26500,26500,26500,0
|
|
20230818,203100,21237413000,26500,26500,26500,26500,0
|
|
20230818,203000,21237413000,26500,26500,26500,26500,0
|
|
20230818,202900,21237413000,26500,26500,26500,26500,0
|
|
20230818,202800,21237413000,26500,26500,26500,26500,0
|
|
20230818,202700,21237413000,26500,26500,26500,26500,0
|
|
20230818,202600,21237413000,26500,26500,26500,26500,0
|
|
20230818,202500,21237413000,26500,26500,26500,26500,0
|
|
20230818,202400,21237413000,26500,26500,26500,26500,0
|
|
20230818,202300,21237413000,26500,26500,26500,26500,0
|
|
20230818,202200,21237413000,26500,26500,26500,26500,0
|
|
20230818,202100,21237413000,26500,26500,26500,26500,0
|
|
20230818,202000,21237413000,26500,26500,26500,26500,0
|
|
20230818,201900,21237413000,26500,26500,26500,26500,0
|
|
20230818,201800,21237413000,26500,26500,26500,26500,0
|
|
20230818,201700,21237413000,26500,26500,26500,26500,0
|
|
20230818,201600,21237413000,26500,26500,26500,26500,11404
|
|
20230818,201500,21237413000,26500,26500,26500,26500,0
|
|
20230818,201400,21237413000,26500,26500,26500,26500,0
|
|
20230818,201300,21237413000,26500,26500,26500,26500,0
|
|
20230818,201200,21237413000,26500,26500,26500,26500,0
|
|
20230818,201100,21237413000,26500,26500,26500,26500,0
|
|
20230818,201000,21237413000,26500,26500,26500,26500,0
|
|
20230818,200900,21237413000,26500,26500,26500,26500,0
|
|
20230818,200800,21237413000,26500,26500,26500,26500,0
|
|
20230818,200700,21237413000,26500,26500,26500,26500,0
|
|
20230818,200600,21237413000,26500,26500,26500,26500,0
|
|
20230818,200500,21237413000,26500,26500,26500,26500,0
|
|
20230818,200400,21237413000,26500,26500,26500,26500,0
|
|
20230818,200300,21237413000,26500,26500,26500,26500,0
|
|
20230818,200200,21237413000,26500,26500,26500,26500,0
|
|
20230818,200100,21237413000,26500,26500,26500,26500,0
|
|
20230818,200000,21237413000,26500,26500,26500,26500,0
|
|
20230818,195900,21237413000,26500,26500,26500,26500,0
|
|
20230818,195800,21237413000,26500,26500,26500,26500,0
|
|
20230818,195700,21237413000,26500,26500,26500,26500,0
|
|
20230818,195600,21237413000,26500,26500,26500,26500,0
|
|
20230818,195500,21237413000,26500,26500,26500,26500,0
|
|
20230818,195400,21237413000,26500,26500,26500,26500,0
|
|
20230818,195300,21237413000,26500,26500,26500,26500,0
|
|
20230818,195200,21237413000,26500,26500,26500,26500,0
|
|
20230818,195100,21237413000,26500,26500,26500,26500,0
|
|
20230818,195000,21237413000,26500,26500,26500,26500,0
|
|
20230818,194900,21237413000,26500,26500,26500,26500,0
|
|
20230818,194800,21237413000,26500,26500,26500,26500,0
|
|
20230818,194700,21237413000,26500,26500,26500,26500,0
|
|
20230818,194600,21237413000,26500,26500,26500,26500,11404
|
|
20230818,194500,21237413000,26500,26500,26500,26500,0
|
|
20230818,194400,21237413000,26500,26500,26500,26500,0
|
|
20230818,194300,21237413000,26500,26500,26500,26500,0
|
|
20230818,194200,21237413000,26500,26500,26500,26500,0
|
|
20230818,194100,21237413000,26500,26500,26500,26500,0
|
|
20230818,194000,21237413000,26500,26500,26500,26500,0
|
|
20230818,193900,21237413000,26500,26500,26500,26500,0
|
|
20230818,193800,21237413000,26500,26500,26500,26500,0
|
|
20230818,193700,21237413000,26500,26500,26500,26500,0
|
|
20230818,193600,21237413000,26500,26500,26500,26500,0
|
|
20230818,193500,21237413000,26500,26500,26500,26500,0
|
|
20230818,193400,21237413000,26500,26500,26500,26500,0
|
|
20230818,193300,21237413000,26500,26500,26500,26500,0
|
|
20230818,193200,21237413000,26500,26500,26500,26500,0
|
|
20230818,193100,21237413000,26500,26500,26500,26500,0
|
|
20230818,193000,21237413000,26500,26500,26500,26500,0
|
|
20230818,192900,21237413000,26500,26500,26500,26500,0
|
|
20230818,192800,21237413000,26500,26500,26500,26500,0
|
|
20230818,192700,21237413000,26500,26500,26500,26500,0
|
|
20230818,192600,21237413000,26500,26500,26500,26500,0
|
|
20230818,192500,21237413000,26500,26500,26500,26500,0
|
|
20230818,192400,21237413000,26500,26500,26500,26500,0
|
|
20230818,192300,21237413000,26500,26500,26500,26500,0
|
|
20230818,192200,21237413000,26500,26500,26500,26500,0
|
|
20230818,192100,21237413000,26500,26500,26500,26500,0
|
|
20230818,192000,21237413000,26500,26500,26500,26500,0
|
|
20230818,191900,21237413000,26500,26500,26500,26500,0
|
|
20230818,191800,21237413000,26500,26500,26500,26500,0
|
|
20230818,191700,21237413000,26500,26500,26500,26500,0
|
|
20230818,191600,21237413000,26500,26500,26500,26500,11404
|
|
20230818,191500,21237413000,26500,26500,26500,26500,0
|
|
20230818,191400,21237413000,26500,26500,26500,26500,0
|
|
20230818,191300,21237413000,26500,26500,26500,26500,0
|
|
20230818,191200,21237413000,26500,26500,26500,26500,0
|
|
20230818,191100,21237413000,26500,26500,26500,26500,0
|
|
20230818,191000,21237413000,26500,26500,26500,26500,0
|
|
20230818,190900,21237413000,26500,26500,26500,26500,0
|
|
20230818,190800,21237413000,26500,26500,26500,26500,0
|
|
20230818,190700,21237413000,26500,26500,26500,26500,0
|
|
20230818,190600,21237413000,26500,26500,26500,26500,0
|
|
20230818,190500,21237413000,26500,26500,26500,26500,0
|
|
20230818,190400,21237413000,26500,26500,26500,26500,0
|
|
20230818,190300,21237413000,26500,26500,26500,26500,0
|
|
20230818,190200,21237413000,26500,26500,26500,26500,0
|
|
20230818,190100,21237413000,26500,26500,26500,26500,0
|
|
20230818,190000,21237413000,26500,26500,26500,26500,0
|
|
20230818,185900,21237413000,26500,26500,26500,26500,0
|
|
20230818,185800,21237413000,26500,26500,26500,26500,0
|
|
20230818,185700,21237413000,26500,26500,26500,26500,0
|
|
20230818,185600,21237413000,26500,26500,26500,26500,0
|
|
20230818,185500,21237413000,26500,26500,26500,26500,0
|
|
20230818,185400,21237413000,26500,26500,26500,26500,0
|
|
20230818,185300,21237413000,26500,26500,26500,26500,0
|
|
20230818,185200,21237413000,26500,26500,26500,26500,0
|
|
20230818,185100,21237413000,26500,26500,26500,26500,0
|
|
20230818,185000,21237413000,26500,26500,26500,26500,0
|
|
20230818,184900,21237413000,26500,26500,26500,26500,0
|
|
20230818,184800,21237413000,26500,26500,26500,26500,0
|
|
20230818,184700,21237413000,26500,26500,26500,26500,0
|
|
20230818,184600,21237413000,26500,26500,26500,26500,11404
|
|
20230818,184500,21237413000,26500,26500,26500,26500,0
|
|
20230818,184400,21237413000,26500,26500,26500,26500,0
|
|
20230818,184300,21237413000,26500,26500,26500,26500,0
|
|
20230818,184200,21237413000,26500,26500,26500,26500,0
|
|
20230818,184100,21237413000,26500,26500,26500,26500,0
|
|
20230818,184000,21237413000,26500,26500,26500,26500,0
|
|
20230818,183900,21237413000,26500,26500,26500,26500,0
|
|
20230818,183800,21237413000,26500,26500,26500,26500,0
|
|
20230818,183700,21237413000,26500,26500,26500,26500,0
|
|
20230818,183600,21237413000,26500,26500,26500,26500,0
|
|
20230818,183500,21237413000,26500,26500,26500,26500,0
|
|
20230818,183400,21237413000,26500,26500,26500,26500,0
|
|
20230818,183300,21237413000,26500,26500,26500,26500,0
|
|
20230818,183200,21237413000,26500,26500,26500,26500,0
|
|
20230818,183100,21237413000,26500,26500,26500,26500,0
|
|
20230818,183000,21237413000,26500,26500,26500,26500,0
|
|
20230818,182900,21237413000,26500,26500,26500,26500,0
|
|
20230818,182800,21237413000,26500,26500,26500,26500,0
|
|
20230818,182700,21237413000,26500,26500,26500,26500,0
|
|
20230818,182600,21237413000,26500,26500,26500,26500,0
|
|
20230818,182500,21237413000,26500,26500,26500,26500,0
|
|
20230818,182400,21237413000,26500,26500,26500,26500,0
|
|
20230818,182300,21237413000,26500,26500,26500,26500,0
|
|
20230818,182200,21237413000,26500,26500,26500,26500,0
|
|
20230818,182100,21237413000,26500,26500,26500,26500,0
|
|
20230818,182000,21237413000,26500,26500,26500,26500,0
|
|
20230818,181900,21237413000,26500,26500,26500,26500,0
|
|
20230818,181800,21237413000,26500,26500,26500,26500,0
|
|
20230818,181700,21237413000,26500,26500,26500,26500,0
|
|
20230818,181600,21237413000,26500,26500,26500,26500,11404
|
|
20230818,181500,21237413000,26500,26500,26500,26500,0
|
|
20230818,181400,21237413000,26500,26500,26500,26500,0
|
|
20230818,181300,21237413000,26500,26500,26500,26500,0
|
|
20230818,181200,21237413000,26500,26500,26500,26500,0
|
|
20230818,181100,21237413000,26500,26500,26500,26500,0
|
|
20230818,181000,21237413000,26500,26500,26500,26500,0
|
|
20230818,180900,21237413000,26500,26500,26500,26500,0
|
|
20230818,180800,21237413000,26500,26500,26500,26500,0
|
|
20230818,180700,21237413000,26500,26500,26500,26500,0
|
|
20230818,180600,21237413000,26500,26500,26500,26500,0
|
|
20230818,180500,21237413000,26500,26500,26500,26500,0
|
|
20230818,180400,21237413000,26500,26500,26500,26500,0
|
|
20230818,180300,21237413000,26500,26500,26500,26500,0
|
|
20230818,180200,21237413000,26500,26500,26500,26500,0
|
|
20230818,180100,21237413000,26500,26500,26500,26500,0
|
|
20230818,180000,21237413000,26500,26500,26500,26500,0
|
|
20230818,175900,21237413000,26500,26500,26500,26500,0
|
|
20230818,175800,21237413000,26500,26500,26500,26500,0
|
|
20230818,175700,21237413000,26500,26500,26500,26500,0
|
|
20230818,175600,21237413000,26500,26500,26500,26500,0
|
|
20230818,175500,21237413000,26500,26500,26500,26500,0
|
|
20230818,175400,21237413000,26500,26500,26500,26500,0
|
|
20230818,175300,21237413000,26500,26500,26500,26500,0
|
|
20230818,175200,21237413000,26500,26500,26500,26500,0
|
|
20230818,175100,21237413000,26500,26500,26500,26500,0
|
|
20230818,175000,21237413000,26500,26500,26500,26500,0
|
|
20230818,174900,21237413000,26500,26500,26500,26500,0
|
|
20230818,174800,21237413000,26500,26500,26500,26500,0
|
|
20230818,174700,21237413000,26500,26500,26500,26500,0
|
|
20230818,174600,21237413000,26500,26500,26500,26500,11404
|
|
20230818,174500,21237413000,26500,26500,26500,26500,0
|
|
20230818,174400,21237413000,26500,26500,26500,26500,0
|
|
20230818,174300,21237413000,26500,26500,26500,26500,0
|
|
20230818,174200,21237413000,26500,26500,26500,26500,0
|
|
20230818,174100,21237413000,26500,26500,26500,26500,0
|
|
20230818,174000,21237413000,26500,26500,26500,26500,0
|
|
20230818,173900,21237413000,26500,26500,26500,26500,0
|
|
20230818,173800,21237413000,26500,26500,26500,26500,0
|
|
20230818,173700,21237413000,26500,26500,26500,26500,0
|
|
20230818,173600,21237413000,26500,26500,26500,26500,0
|
|
20230818,173500,21237413000,26500,26500,26500,26500,0
|
|
20230818,173400,21237413000,26500,26500,26500,26500,0
|
|
20230818,173300,21237413000,26500,26500,26500,26500,0
|
|
20230818,173200,21237413000,26500,26500,26500,26500,0
|
|
20230818,173100,21237413000,26500,26500,26500,26500,0
|
|
20230818,173000,21237413000,26500,26500,26500,26500,0
|
|
20230818,172900,21237413000,26500,26500,26500,26500,0
|
|
20230818,172800,21237413000,26500,26500,26500,26500,0
|
|
20230818,172700,21237413000,26500,26500,26500,26500,0
|
|
20230818,172600,21237413000,26500,26500,26500,26500,0
|
|
20230818,172500,21237413000,26500,26500,26500,26500,0
|
|
20230818,172400,21237413000,26500,26500,26500,26500,0
|
|
20230818,172300,21237413000,26500,26500,26500,26500,0
|
|
20230818,172200,21237413000,26500,26500,26500,26500,0
|
|
20230818,172100,21237413000,26500,26500,26500,26500,0
|
|
20230818,172000,21237413000,26500,26500,26500,26500,0
|
|
20230818,171900,21237413000,26500,26500,26500,26500,0
|
|
20230818,171800,21237413000,26500,26500,26500,26500,0
|
|
20230818,171700,21237413000,26500,26500,26500,26500,0
|
|
20230818,171600,21237413000,26500,26500,26500,26500,11404
|
|
20230818,171500,21237413000,26500,26500,26500,26500,0
|
|
20230818,171400,21237413000,26500,26500,26500,26500,0
|
|
20230818,171300,21237413000,26500,26500,26500,26500,0
|
|
20230818,171200,21237413000,26500,26500,26500,26500,0
|
|
20230818,171100,21237413000,26500,26500,26500,26500,0
|
|
20230818,171000,21237413000,26500,26500,26500,26500,0
|
|
20230818,170900,21237413000,26500,26500,26500,26500,0
|
|
20230818,170800,21237413000,26500,26500,26500,26500,0
|
|
20230818,170700,21237413000,26500,26500,26500,26500,0
|
|
20230818,170600,21237413000,26500,26500,26500,26500,0
|
|
20230818,170500,21237413000,26500,26500,26500,26500,0
|
|
20230818,170400,21237413000,26500,26500,26500,26500,0
|
|
20230818,170300,21237413000,26500,26500,26500,26500,0
|
|
20230818,170200,21237413000,26500,26500,26500,26500,0
|
|
20230818,170100,21237413000,26500,26500,26500,26500,0
|
|
20230818,170000,21237413000,26500,26500,26500,26500,0
|
|
20230818,165900,21237413000,26500,26500,26500,26500,0
|
|
20230818,165800,21237413000,26500,26500,26500,26500,0
|
|
20230818,165700,21237413000,26500,26500,26500,26500,0
|
|
20230818,165600,21237413000,26500,26500,26500,26500,0
|
|
20230818,165500,21237413000,26500,26500,26500,26500,0
|
|
20230818,165400,21237413000,26500,26500,26500,26500,0
|
|
20230818,165300,21237413000,26500,26500,26500,26500,0
|
|
20230818,165200,21237413000,26500,26500,26500,26500,0
|
|
20230818,165100,21237413000,26500,26500,26500,26500,0
|
|
20230818,165000,21237413000,26500,26500,26500,26500,0
|
|
20230818,164900,21237413000,26500,26500,26500,26500,0
|
|
20230818,164800,21237413000,26500,26500,26500,26500,0
|
|
20230818,164700,21237413000,26500,26500,26500,26500,0
|
|
20230818,164600,21237413000,26500,26500,26500,26500,11404
|
|
20230818,164500,21237413000,26500,26500,26500,26500,0
|
|
20230818,164400,21237413000,26500,26500,26500,26500,0
|
|
20230818,164300,21237413000,26500,26500,26500,26500,0
|
|
20230818,164200,21237413000,26500,26500,26500,26500,0
|
|
20230818,164100,21237413000,26500,26500,26500,26500,0
|
|
20230818,164000,21237413000,26500,26500,26500,26500,0
|
|
20230818,163900,21237413000,26500,26500,26500,26500,0
|
|
20230818,163800,21237413000,26500,26500,26500,26500,0
|
|
20230818,163700,21237413000,26500,26500,26500,26500,0
|
|
20230818,163600,21237413000,26500,26500,26500,26500,0
|
|
20230818,163500,21237413000,26500,26500,26500,26500,0
|
|
20230818,163400,21237413000,26500,26500,26500,26500,0
|
|
20230818,163300,21237413000,26500,26500,26500,26500,0
|
|
20230818,163200,21237413000,26500,26500,26500,26500,0
|
|
20230818,163100,21237413000,26500,26500,26500,26500,0
|
|
20230818,163000,21237413000,26500,26500,26500,26500,0
|
|
20230818,162900,21237413000,26500,26500,26500,26500,0
|
|
20230818,162800,21237413000,26500,26500,26500,26500,0
|
|
20230818,162700,21237413000,26500,26500,26500,26500,0
|
|
20230818,162600,21237413000,26500,26500,26500,26500,0
|
|
20230818,162500,21237413000,26500,26500,26500,26500,0
|
|
20230818,162400,21237413000,26500,26500,26500,26500,0
|
|
20230818,162300,21237413000,26500,26500,26500,26500,0
|
|
20230818,162200,21237413000,26500,26500,26500,26500,0
|
|
20230818,162100,21237413000,26500,26500,26500,26500,0
|
|
20230818,162000,21237413000,26500,26500,26500,26500,0
|
|
20230818,161900,21237413000,26500,26500,26500,26500,0
|
|
20230818,161800,21237413000,26500,26500,26500,26500,0
|
|
20230818,161700,21237413000,26500,26500,26500,26500,0
|
|
20230818,161600,21237413000,26500,26500,26500,26500,11404
|
|
20230818,161500,21237413000,26500,26500,26500,26500,0
|
|
20230818,161400,21237413000,26500,26500,26500,26500,0
|
|
20230818,161300,21237413000,26500,26500,26500,26500,0
|
|
20230818,161200,21237413000,26500,26500,26500,26500,0
|
|
20230818,161100,21237413000,26500,26500,26500,26500,0
|
|
20230818,161000,21237413000,26500,26500,26500,26500,0
|
|
20230818,160900,21237413000,26500,26500,26500,26500,0
|
|
20230818,160800,21237413000,26500,26500,26500,26500,0
|
|
20230818,160700,21237413000,26500,26500,26500,26500,0
|
|
20230818,160600,21237413000,26500,26500,26500,26500,0
|
|
20230818,160500,21237413000,26500,26500,26500,26500,0
|
|
20230818,160400,21237413000,26500,26500,26500,26500,0
|
|
20230818,160300,21237413000,26500,26500,26500,26500,0
|
|
20230818,160200,21237413000,26500,26500,26500,26500,0
|
|
20230818,160100,21237413000,26500,26500,26500,26500,0
|
|
20230818,160000,21237413000,26500,26500,26500,26500,0
|
|
20230818,155900,21237413000,26500,26500,26500,26500,0
|
|
20230818,155800,21237413000,26500,26500,26500,26500,0
|
|
20230818,155700,21237413000,26500,26500,26500,26500,0
|
|
20230818,155600,21237413000,26500,26500,26500,26500,0
|
|
20230818,155500,21237413000,26500,26500,26500,26500,0
|
|
20230818,155400,21237413000,26500,26500,26500,26500,0
|
|
20230818,155300,21237413000,26500,26500,26500,26500,0
|
|
20230818,155200,21237413000,26500,26500,26500,26500,0
|
|
20230818,155100,21237413000,26500,26500,26500,26500,0
|
|
20230818,155000,21237413000,26500,26500,26500,26500,0
|
|
20230818,154900,21237413000,26500,26500,26500,26500,0
|
|
20230818,154800,21237413000,26500,26500,26500,26500,0
|
|
20230818,154700,21237413000,26500,26500,26500,26500,0
|
|
20230818,154600,21237413000,26500,26500,26500,26500,11404
|
|
20230818,154500,21237413000,26500,26500,26500,26500,0
|
|
20230818,154400,21237413000,26500,26500,26500,26500,0
|
|
20230818,154300,21237413000,26500,26500,26500,26500,0
|
|
20230818,154200,21237413000,26500,26500,26500,26500,0
|
|
20230818,154100,21237413000,26500,26500,26500,26500,0
|
|
20230818,154000,21237413000,26500,26500,26500,26500,0
|
|
20230818,153900,21237413000,26500,26500,26500,26500,0
|
|
20230818,153800,21237413000,26500,26500,26500,26500,0
|
|
20230818,153700,21237413000,26500,26500,26500,26500,0
|
|
20230818,153600,21237413000,26500,26500,26500,26500,0
|
|
20230818,153500,21237413000,26500,26500,26500,26500,0
|
|
20230818,153400,21237413000,26500,26500,26500,26500,0
|
|
20230818,153300,21237413000,26500,26500,26500,26500,0
|
|
20230818,153200,21237413000,26500,26500,26500,26500,0
|
|
20230818,153100,21237413000,26500,26500,26500,26500,0
|
|
20230818,153000,21237413000,26500,26500,26500,26500,11404
|
|
20230818,152900,20935207000,26650,26650,26650,26650,0
|
|
20230818,152800,20935207000,26650,26650,26650,26650,0
|
|
20230818,152700,20935207000,26650,26650,26650,26650,0
|
|
20230818,152600,20935207000,26650,26650,26650,26650,0
|
|
20230818,152500,20935207000,26650,26650,26650,26650,0
|
|
20230818,152400,20935207000,26650,26650,26650,26650,0
|
|
20230818,152300,20935207000,26650,26650,26650,26650,0
|
|
20230818,152200,20935207000,26650,26650,26650,26650,0
|
|
20230818,152100,20935207000,26650,26650,26650,26650,0
|
|
20230818,152000,20935207000,26650,26650,26650,26650,0
|
|
20230818,151900,20935207000,26650,26750,26750,26600,1151
|
|
20230818,151800,20904484350,26750,26850,26850,26750,1800
|
|
20230818,151700,20856267900,26800,26850,26900,26800,1710
|
|
20230818,151600,20810357500,26850,26900,26900,26800,1816
|
|
20230818,151500,20761567450,26900,26900,26950,26850,1312
|
|
20230818,151400,20726274400,26900,26800,26900,26800,1675
|
|
20230818,151300,20681267800,26850,26900,26900,26850,1237
|
|
20230818,151200,20648046050,26900,26950,26950,26850,2216
|
|
20230818,151100,20588434050,26950,26900,26950,26850,1419
|
|
20230818,151000,20550262000,26900,26900,26900,26850,1878
|
|
20230818,150900,20499748450,26850,26800,26900,26750,1575
|
|
20230818,150800,20457495650,26800,26700,26800,26700,716
|
|
20230818,150700,20438351950,26750,26700,26750,26700,334
|
|
20230818,150600,20429424550,26700,26650,26750,26650,2692
|
|
20230818,150500,20357586100,26650,26650,26650,26600,271
|
|
20230818,150400,20350375150,26650,26550,26650,26450,1122
|
|
20230818,150300,20320573550,26550,26650,26650,26450,5748
|
|
20230818,150200,20168328700,26600,26650,26650,26600,519
|
|
20230818,150100,20154515650,26600,26500,26600,26450,993
|
|
20230818,150000,20128180500,26550,26600,26650,26500,1159
|
|
20230818,145900,20097449250,26600,26550,26600,26550,558
|
|
20230818,145800,20082620650,26600,26700,26700,26600,1124
|
|
20230818,145700,20052684800,26700,26700,26750,26700,743
|
|
20230818,145600,20032845950,26700,26800,26800,26700,510
|
|
20230818,145500,20019212900,26800,26750,26800,26750,200
|
|
20230818,145400,20013862350,26750,26700,26850,26700,1722
|
|
20230818,145300,19967653050,26800,26750,26800,26700,810
|
|
20230818,145200,19945988700,26700,26750,26750,26650,424
|
|
20230818,145100,19934668250,26750,26650,26750,26650,275
|
|
20230818,145000,19927325550,26700,26650,26700,26650,572
|
|
20230818,144900,19912080350,26650,26700,26700,26650,505
|
|
20230818,144800,19898609050,26650,26600,26700,26600,180
|
|
20230818,144700,19893805950,26650,26600,26650,26600,675
|
|
20230818,144600,19875825850,26550,26650,26650,26550,1260
|
|
20230818,144500,19842323950,26650,26650,26700,26650,756
|
|
20230818,144400,19822155150,26650,26650,26650,26600,166
|
|
20230818,144300,19817736100,26650,26450,26650,26450,651
|
|
20230818,144200,19800425750,26550,26800,26800,26400,15256
|
|
20230818,144100,19395713550,26850,26850,26850,26850,44
|
|
20230818,144000,19394532150,26800,26800,26800,26800,151
|
|
20230818,143900,19390485350,26850,26750,26850,26750,199
|
|
20230818,143800,19385156150,26750,26750,26750,26700,628
|
|
20230818,143700,19368372150,26750,26700,26800,26700,590
|
|
20230818,143600,19352598400,26700,26950,26950,26700,784
|
|
20230818,143500,19331625850,26950,26900,26950,26800,447
|
|
20230818,143400,19319629450,26900,26900,26950,26750,5261
|
|
20230818,143300,19178582500,26900,26900,26950,26850,227
|
|
20230818,143200,19172479700,26900,26900,26950,26850,594
|
|
20230818,143100,19156499200,26850,26900,26900,26850,468
|
|
20230818,143000,19143930100,26850,26900,26900,26850,499
|
|
20230818,142900,19130529700,26900,26950,26950,26850,562
|
|
20230818,142800,19115416100,26950,26900,27000,26850,255
|
|
20230818,142700,19108564000,26850,26950,26950,26850,591
|
|
20230818,142600,19092665550,26950,26950,26950,26900,232
|
|
20230818,142500,19086418500,26950,26900,27000,26900,200
|
|
20230818,142400,19081036900,26950,27000,27000,26900,194
|
|
20230818,142300,19075809100,27000,26950,27000,26900,162
|
|
20230818,142200,19071444600,26950,26950,26950,26900,326
|
|
20230818,142100,19062668050,26950,26950,27000,26900,1390
|
|
20230818,142000,19025205500,27000,27050,27050,26950,883
|
|
20230818,141900,19001364550,27050,27000,27050,27000,359
|
|
20230818,141800,18991657300,27000,27100,27100,27000,69
|
|
20230818,141700,18989793350,27100,27050,27100,26950,300
|
|
20230818,141600,18981692300,27050,27050,27100,27000,376
|
|
20230818,141500,18971524200,27050,27050,27050,26950,481
|
|
20230818,141400,18958541850,27050,27050,27050,27000,257
|
|
20230818,141300,18951598850,27050,27100,27100,26950,1240
|
|
20230818,141200,18918055550,27100,27000,27100,27000,605
|
|
20230818,141100,18901686950,27000,27000,27000,26950,84
|
|
20230818,141000,18899422200,27000,27000,27000,26950,263
|
|
20230818,140900,18892322950,27000,26900,27000,26900,264
|
|
20230818,140800,18885208700,26900,26850,26900,26800,478
|
|
20230818,140700,18872377200,26800,26850,26900,26800,648
|
|
20230818,140600,18854978600,26850,26900,26900,26850,183
|
|
20230818,140500,18850062050,26900,26900,26900,26850,558
|
|
20230818,140400,18835052350,26900,26900,26900,26850,83
|
|
20230818,140300,18832821950,26900,26800,26900,26800,535
|
|
20230818,140200,18818465650,26850,26800,26850,26800,408
|
|
20230818,140100,18807525950,26800,26850,26850,26800,156
|
|
20230818,140000,18803339200,26850,26850,26900,26800,1167
|
|
20230818,135900,18772030150,26850,26900,26900,26850,689
|
|
20230818,135800,18753526750,26900,26850,26900,26850,303
|
|
20230818,135700,18745376200,26900,26900,26900,26850,853
|
|
20230818,135600,18722462150,26850,26900,26900,26850,3981
|
|
20230818,135500,18615559650,26900,26950,26950,26900,2639
|
|
20230818,135400,18544567250,26950,27000,27000,26900,424
|
|
20230818,135300,18533140250,27000,27050,27050,26900,2561
|
|
20230818,135200,18464108650,27050,27050,27050,27000,599
|
|
20230818,135100,18447931850,27000,27050,27050,27000,333
|
|
20230818,135000,18438935350,27050,27000,27100,27000,88
|
|
20230818,134900,18436552900,27000,27050,27150,27000,1304
|
|
20230818,134800,18401240050,27050,27050,27100,27000,127
|
|
20230818,134700,18397802350,27000,27050,27050,27000,642
|
|
20230818,134600,18380452150,27050,27000,27050,27000,59
|
|
20230818,134500,18378857850,27050,27050,27050,27000,260
|
|
20230818,134400,18371834500,27000,27050,27050,27000,140
|
|
20230818,134300,18368054000,27050,27000,27100,26950,903
|
|
20230818,134200,18343636550,27000,27000,27050,27000,355
|
|
20230818,134100,18334047650,27000,27000,27000,26950,149
|
|
20230818,134000,18330030150,26950,26950,27000,26950,101
|
|
20230818,133900,18327304550,27000,26950,27000,26950,194
|
|
20230818,133800,18322075850,26950,27000,27000,26900,1331
|
|
20230818,133700,18286194700,27000,27100,27100,27000,2280
|
|
20230818,133600,18224563300,27100,27100,27150,27050,97
|
|
20230818,133500,18221934400,27100,27150,27150,27050,289
|
|
20230818,133400,18214102500,27150,27100,27150,27100,326
|
|
20230818,133300,18205265850,27100,27150,27150,27100,77
|
|
20230818,133200,18203176900,27150,27150,27150,27100,957
|
|
20230818,133100,18177227900,27150,27150,27200,27150,1144
|
|
20230818,133000,18146166350,27150,27200,27250,27150,217
|
|
20230818,132900,18140259700,27200,27200,27250,27150,1005
|
|
20230818,132800,18112924700,27200,27200,27200,27150,219
|
|
20230818,132700,18106970600,27200,27150,27200,27150,110
|
|
20230818,132600,18103980850,27200,27200,27250,27200,1445
|
|
20230818,132500,18064668750,27200,27200,27250,27200,525
|
|
20230818,132400,18050377200,27200,27200,27250,27200,1185
|
|
20230818,132300,18018135800,27150,27200,27200,27150,169
|
|
20230818,132200,18013543700,27200,27100,27200,27050,418
|
|
20230818,132100,18002199700,27150,27150,27150,27050,3128
|
|
20230818,132000,17917364900,27150,27250,27250,27150,852
|
|
20230818,131900,17894158700,27250,27150,27250,27150,2316
|
|
20230818,131800,17831205650,27150,27100,27150,27050,1530
|
|
20230818,131700,17789750550,27100,27100,27100,27050,105
|
|
20230818,131600,17786908800,27100,27050,27100,27000,204
|
|
20230818,131500,17781389800,27050,27100,27100,27000,96
|
|
20230818,131400,17778792900,27100,27100,27100,26950,1111
|
|
20230818,131300,17748759550,27050,27000,27100,27000,137
|
|
20230818,131200,17745049550,27000,27050,27150,27000,868
|
|
20230818,131100,17721492950,27100,27100,27100,27050,219
|
|
20230818,131000,17715568000,27100,27100,27150,27050,410
|
|
20230818,130900,17704470550,27150,27200,27200,27050,1716
|
|
20230818,130800,17657926250,27100,27150,27200,27100,313
|
|
20230818,130700,17649419500,27200,27150,27200,27100,990
|
|
20230818,130600,17622534900,27100,27150,27200,27050,1007
|
|
20230818,130500,17595191950,27200,27150,27200,27150,3276
|
|
20230818,130400,17506127500,27150,27150,27150,27050,524
|
|
20230818,130300,17491909750,27150,27050,27150,27050,2640
|
|
20230818,130200,17420315500,27000,27000,27050,26950,1972
|
|
20230818,130100,17366996450,27000,27000,27000,26950,366
|
|
20230818,130000,17357115850,27000,26950,27000,26950,311
|
|
20230818,125900,17348721750,26950,26950,27000,26900,1364
|
|
20230818,125800,17311960100,26950,26900,26950,26900,48
|
|
20230818,125700,17310667150,26950,26950,26950,26900,157
|
|
20230818,125600,17306440700,26950,26950,26950,26900,85
|
|
20230818,125500,17304151900,26950,26950,26950,26900,275
|
|
20230818,125400,17296742400,26950,26950,26950,26900,38
|
|
20230818,125300,17295718600,26950,26950,26950,26800,1391
|
|
20230818,125200,17258368950,26900,26900,26950,26900,136
|
|
20230818,125100,17254709850,26950,26950,26950,26900,128
|
|
20230818,125000,17251263350,26950,26850,26950,26850,675
|
|
20230818,124900,17233110100,26850,26800,26850,26800,69
|
|
20230818,124800,17231258500,26850,26900,26900,26800,123
|
|
20230818,124700,17227953850,26900,26950,26950,26850,154
|
|
20230818,124600,17223812150,26950,26900,26950,26850,1005
|
|
20230818,124500,17196772050,26950,26950,26950,26900,220
|
|
20230818,124400,17190844800,26950,26950,26950,26900,114
|
|
20230818,124300,17187775050,26950,26850,26950,26850,84
|
|
20230818,124200,17185515400,26900,26900,26900,26850,105
|
|
20230818,124100,17182694300,26950,26900,26950,26850,104
|
|
20230818,124000,17179896400,26900,26850,26900,26850,74
|
|
20230818,123900,17177906850,26900,26800,26900,26800,113
|
|
20230818,123800,17174869400,26800,26900,26950,26800,451
|
|
20230818,123700,17162766000,26900,26900,26950,26900,443
|
|
20230818,123600,17150838000,26900,26900,26950,26900,98
|
|
20230818,123500,17148199200,26950,26900,26950,26850,374
|
|
20230818,123400,17138137500,26850,26850,26900,26800,100
|
|
20230818,123300,17135449500,26850,26800,26850,26800,213
|
|
20230818,123200,17129735100,26850,26750,26850,26750,120
|
|
20230818,123100,17126523300,26850,26750,26850,26750,308
|
|
20230818,123000,17118272950,26750,26750,26800,26700,386
|
|
20230818,122900,17107947200,26750,26750,26800,26650,628
|
|
20230818,122800,17091155000,26700,26700,26750,26700,1383
|
|
20230818,122700,17054228600,26700,26700,26700,26650,125
|
|
20230818,122600,17050894050,26700,26700,26700,26650,126
|
|
20230818,122500,17047535850,26700,26700,26700,26650,190
|
|
20230818,122400,17042466600,26700,26750,26750,26700,86
|
|
20230818,122300,17040168550,26750,26700,26750,26600,967
|
|
20230818,122200,17014414600,26700,26750,26750,26650,1411
|
|
20230818,122100,16976729500,26750,26900,26900,26750,1372
|
|
20230818,122000,16939944150,26900,26850,26900,26850,384
|
|
20230818,121900,16929617150,26900,26900,26900,26850,65
|
|
20230818,121800,16927869850,26850,26850,26900,26850,168
|
|
20230818,121700,16923358900,26900,26900,26900,26850,224
|
|
20230818,121600,16917339650,26950,26950,26950,26900,446
|
|
20230818,121500,16905337250,26950,26800,26950,26800,46
|
|
20230818,121400,16904100450,26900,26900,26900,26850,1659
|
|
20230818,121300,16859554700,26900,26950,26950,26850,1062
|
|
20230818,121200,16830995900,26900,26950,26950,26900,76
|
|
20230818,121100,16828948000,26950,26950,26950,26950,26
|
|
20230818,121000,16828247300,26900,26900,27000,26900,117
|
|
20230818,120900,16825096550,26900,26950,27000,26900,960
|
|
20230818,120800,16799268550,26950,27050,27100,26900,316
|
|
20230818,120700,16790748500,27100,27100,27100,27000,167
|
|
20230818,120600,16786231300,27100,27100,27100,27000,141
|
|
20230818,120500,16782419450,27050,27100,27150,27050,330
|
|
20230818,120400,16773485550,27150,27150,27150,27100,343
|
|
20230818,120300,16764178700,27100,27100,27150,27000,1251
|
|
20230818,120200,16730303800,27100,27000,27100,26950,1943
|
|
20230818,120100,16677858850,26950,27050,27050,26950,832
|
|
20230818,120000,16655387800,27050,27050,27100,27050,1516
|
|
20230818,115900,16614350050,27050,27100,27100,27050,179
|
|
20230818,115800,16609507750,27100,27050,27150,27050,711
|
|
20230818,115700,16590239650,27050,27100,27100,27050,538
|
|
20230818,115600,16575670050,27100,27100,27150,27100,356
|
|
20230818,115500,16566017700,27100,27150,27150,27100,438
|
|
20230818,115400,16554135950,27150,27050,27150,27000,2190
|
|
20230818,115300,16494854250,27000,27000,27050,26950,548
|
|
20230818,115200,16480056200,27000,27000,27000,26900,52
|
|
20230818,115100,16478653100,26800,27000,27000,26800,1743
|
|
20230818,115000,16431742600,27000,27100,27150,27000,1444
|
|
20230818,114900,16392685100,27100,27100,27150,27100,377
|
|
20230818,114800,16382467700,27100,27150,27200,27050,1001
|
|
20230818,114700,16355323650,27100,27100,27150,27000,633
|
|
20230818,114600,16338200400,27050,27200,27200,27000,4767
|
|
20230818,114500,16208795250,27200,27150,27200,27150,2331
|
|
20230818,114400,16145433050,27150,27150,27150,27100,838
|
|
20230818,114300,16122681900,27150,27100,27150,27050,761
|
|
20230818,114200,16102048050,27100,27150,27150,27050,960
|
|
20230818,114100,16076018150,27150,27100,27150,27050,1301
|
|
20230818,114000,16040758200,27050,26900,27100,26850,3107
|
|
20230818,113900,15956925650,26900,26900,26950,26850,1526
|
|
20230818,113800,15915859550,26900,26850,26900,26800,249
|
|
20230818,113700,15909174050,26800,26900,26900,26800,1151
|
|
20230818,113600,15878271550,26900,26900,26900,26850,163
|
|
20230818,113500,15873887750,26900,26950,26950,26900,202
|
|
20230818,113400,15868451250,26950,26900,26950,26850,444
|
|
20230818,113300,15856507350,26850,26800,26850,26800,846
|
|
20230818,113200,15833825950,26850,26900,26900,26800,326
|
|
20230818,113100,15825071900,26950,26900,26950,26850,5159
|
|
20230818,113000,15686319200,26900,26950,26950,26850,922
|
|
20230818,112900,15661512500,26950,26950,26950,26850,955
|
|
20230818,112800,15635810600,26950,27000,27050,26900,2276
|
|
20230818,112700,15574429950,27150,27050,27250,27000,6642
|
|
20230818,112600,15394210350,27050,26950,27050,26950,1005
|
|
20230818,112500,15367071250,26900,27000,27050,26750,3050
|
|
20230818,112400,15284945500,27000,26850,27000,26850,4855
|
|
20230818,112300,15154181750,26850,26650,26850,26600,6834
|
|
20230818,112200,14972189050,26650,26800,26800,26650,1396
|
|
20230818,112100,14934897150,26800,26850,26850,26750,1294
|
|
20230818,112000,14900268700,26850,26600,27000,26600,11653
|
|
20230818,111900,14587475750,26600,26550,26600,26500,1808
|
|
20230818,111800,14539432350,26550,26550,26550,26500,162
|
|
20230818,111700,14535132800,26550,26500,26600,26450,2926
|
|
20230818,111600,14457534850,26450,26450,26450,26350,1366
|
|
20230818,111500,14421442650,26450,26450,26500,26400,2982
|
|
20230818,111400,14342565800,26400,26450,26500,26400,2431
|
|
20230818,111300,14278367400,26400,26450,26450,26400,1161
|
|
20230818,111200,14247674100,26450,26300,26450,26250,1485
|
|
20230818,111100,14208502600,26300,26300,26300,26250,135
|
|
20230818,111000,14204954100,26300,26250,26350,26250,314
|
|
20230818,110900,14196696950,26350,26300,26400,26200,4619
|
|
20230818,110800,14075361300,26250,26300,26300,26250,315
|
|
20230818,110700,14067088500,26350,26250,26350,26150,2353
|
|
20230818,110600,14005253300,26250,26100,26250,26100,1877
|
|
20230818,110500,13956076950,26100,26150,26200,26100,466
|
|
20230818,110400,13943897050,26050,26050,26100,26050,719
|
|
20230818,110300,13925155600,26100,26150,26200,26050,1280
|
|
20230818,110200,13891740300,26150,26200,26200,26100,431
|
|
20230818,110100,13880476200,26100,26150,26200,26100,769
|
|
20230818,110000,13860372100,26100,26100,26100,25950,1675
|
|
20230818,105900,13816683150,26050,25850,26100,25850,1790
|
|
20230818,105800,13770273050,25850,25850,25900,25850,1211
|
|
20230818,105700,13738968000,25850,25850,25900,25850,2494
|
|
20230818,105600,13674494950,25850,25900,25950,25850,1267
|
|
20230818,105500,13641685450,25950,25900,25950,25850,1284
|
|
20230818,105400,13608481600,25900,25850,25950,25850,1401
|
|
20230818,105300,13572208400,25850,26050,26050,25850,7443
|
|
20230818,105200,13379387400,26050,26100,26100,25950,3900
|
|
20230818,105100,13277947950,26100,26100,26150,26000,1420
|
|
20230818,105000,13240945150,26150,26100,26150,26100,1021
|
|
20230818,104900,13214296650,26100,26200,26200,26100,1864
|
|
20230818,104800,13165578250,26200,26200,26200,26100,2117
|
|
20230818,104700,13110196700,26250,26150,26250,26150,2192
|
|
20230818,104600,13052780700,26150,26050,26150,26000,5081
|
|
20230818,104500,12920411150,26050,26000,26050,25950,2869
|
|
20230818,104400,12845793750,26050,26000,26100,26000,2546
|
|
20230818,104300,12779457400,26050,25950,26100,25900,1932
|
|
20230818,104200,12729230300,25900,25900,25950,25850,2120
|
|
20230818,104100,12674231650,25900,25900,25900,25850,2055
|
|
20230818,104000,12621017450,25900,25800,25900,25800,2862
|
|
20230818,103900,12547034250,25800,25700,25800,25650,3673
|
|
20230818,103800,12452408550,25700,25600,25750,25600,2831
|
|
20230818,103700,12379784300,25600,25650,25700,25600,3892
|
|
20230818,103600,12279988550,25650,25650,25700,25650,1625
|
|
20230818,103500,12238291100,25700,25650,25750,25650,4531
|
|
20230818,103400,12121820300,25650,25650,25700,25600,2944
|
|
20230818,103300,12046345550,25650,25700,25750,25650,3140
|
|
20230818,103200,11965728650,25700,25700,25750,25700,3095
|
|
20230818,103100,11886165450,25750,25700,25850,25700,6071
|
|
20230818,103000,11729835100,25750,25850,25900,25700,11302
|
|
20230818,102900,11438708000,25850,25950,26000,25850,12498
|
|
20230818,102800,11114703650,26000,25950,26050,25950,4618
|
|
20230818,102700,10994826300,25950,26000,26050,25950,4555
|
|
20230818,102600,10876394200,26000,26000,26100,25950,4111
|
|
20230818,102500,10769401600,25950,26050,26100,25950,14870
|
|
20230818,102400,10382629800,26100,26150,26200,26050,8210
|
|
20230818,102300,10168463250,26200,26300,26300,26100,4627
|
|
20230818,102200,10047347450,26350,26300,26350,26250,3392
|
|
20230818,102100,9958153400,26350,26300,26400,26300,2383
|
|
20230818,102000,9895424850,26300,26200,26350,26150,4732
|
|
20230818,101900,9771268750,26250,26200,26300,26150,5444
|
|
20230818,101800,9628566150,26200,26350,26400,26200,6588
|
|
20230818,101700,9455449250,26400,26400,26450,26350,1548
|
|
20230818,101600,9414637600,26350,26450,26450,26350,952
|
|
20230818,101500,9389499400,26450,26450,26450,26400,971
|
|
20230818,101400,9363841750,26500,26400,26550,26350,2277
|
|
20230818,101300,9303636500,26400,26500,26550,26350,1494
|
|
20230818,101200,9264150300,26500,26500,26600,26450,1250
|
|
20230818,101100,9231033300,26550,26500,26600,26400,1747
|
|
20230818,101000,9184681300,26550,26300,26550,26300,3200
|
|
20230818,100900,9100157700,26300,26400,26400,26250,3318
|
|
20230818,100800,9012860300,26400,26400,26450,26350,1126
|
|
20230818,100700,8983145250,26400,26400,26500,26350,4948
|
|
20230818,100600,8852613950,26400,26400,26500,26350,1847
|
|
20230818,100500,8803808150,26400,26500,26500,26350,4951
|
|
20230818,100400,8673064250,26450,26450,26550,26400,1842
|
|
20230818,100300,8624308300,26450,26650,26650,26400,5902
|
|
20230818,100200,8467674450,26650,26650,26650,26550,2585
|
|
20230818,100100,8398922500,26650,26550,26650,26550,3142
|
|
20230818,100000,8315426000,26550,26500,26550,26450,3040
|
|
20230818,095900,8234796850,26500,26450,26500,26400,3147
|
|
20230818,095800,8151457700,26400,26550,26600,26400,2514
|
|
20230818,095700,8084938050,26550,26450,26600,26400,6466
|
|
20230818,095600,7913864750,26450,26550,26550,26350,6263
|
|
20230818,095500,7748109350,26550,26600,26600,26550,2534
|
|
20230818,095400,7680748200,26600,26600,26650,26550,1925
|
|
20230818,095300,7629545900,26550,26600,26600,26550,2245
|
|
20230818,095200,7569897750,26550,26650,26650,26550,6881
|
|
20230818,095100,7387017400,26600,26700,26800,26600,4590
|
|
20230818,095000,7264581500,26700,26850,26900,26650,5588
|
|
20230818,094900,7115108150,26900,27150,27150,26850,3328
|
|
20230818,094800,7025191750,27150,26950,27150,26950,2609
|
|
20230818,094700,6954710150,26950,26900,27000,26900,1682
|
|
20230818,094600,6909401100,26900,26800,26900,26750,1974
|
|
20230818,094500,6856457650,26800,26850,26850,26800,1920
|
|
20230818,094400,6804984050,26850,26900,26900,26800,2302
|
|
20230818,094300,6743175500,26850,26900,26900,26850,1134
|
|
20230818,094200,6712716650,26900,27000,27050,26850,3193
|
|
20230818,094100,6626717400,27000,27000,27000,26950,1194
|
|
20230818,094000,6594484900,27000,27150,27150,26950,4506
|
|
20230818,093900,6472693200,27150,27100,27200,27050,1812
|
|
20230818,093800,6423570450,27100,27000,27100,27000,1511
|
|
20230818,093700,6382680000,27050,27000,27050,27000,938
|
|
20230818,093600,6357331000,27050,27100,27100,27050,988
|
|
20230818,093500,6330604650,27050,27050,27100,27050,1772
|
|
20230818,093400,6282653350,27050,27000,27050,27000,1028
|
|
20230818,093300,6254873600,27000,27200,27200,27000,2293
|
|
20230818,093200,6192748600,27200,27100,27300,27100,1694
|
|
20230818,093100,6146688800,27100,27050,27250,27050,1660
|
|
20230818,093000,6101645700,27050,27050,27100,26950,2714
|
|
20230818,092900,6028256600,26900,26950,27050,26900,9064
|
|
20230818,092800,5784306350,27000,26950,27150,26850,3917
|
|
20230818,092700,5678433350,26850,27150,27150,26700,10288
|
|
20230818,092600,5401874450,27150,27150,27150,27050,3539
|
|
20230818,092500,5306018200,27150,27150,27250,27100,4946
|
|
20230818,092400,5171743850,27150,27250,27300,27150,3562
|
|
20230818,092300,5074686800,27300,27300,27300,27250,2125
|
|
20230818,092200,5016674600,27350,27150,27450,27150,2919
|
|
20230818,092100,4936913350,27150,27350,27450,27150,4165
|
|
20230818,092000,4823207500,27350,27400,27450,27100,7591
|
|
20230818,091900,4616047000,27450,27450,27450,27400,2818
|
|
20230818,091800,4538782600,27450,27600,27600,27400,3120
|
|
20230818,091700,4453006950,27600,27500,27700,27400,4437
|
|
20230818,091600,4331058150,27500,27650,27650,27400,7715
|
|
20230818,091500,4119127650,27650,27900,27900,27550,5834
|
|
20230818,091400,3957442650,27850,27750,27950,27750,3379
|
|
20230818,091300,3863346650,27750,27800,27900,27750,1458
|
|
20230818,091200,3822830350,27850,27750,27900,27700,7140
|
|
20230818,091100,3624555850,27750,27900,27950,27750,6678
|
|
20230818,091000,3438653650,27900,28000,28050,27900,10358
|
|
20230818,090900,3148731350,28050,27850,28050,27850,6771
|
|
20230818,090800,2959601500,27850,27850,27900,27800,5074
|
|
20230818,090700,2818399100,27800,27750,27900,27750,5935
|
|
20230818,090600,2653231250,27750,27850,28150,27750,24336
|
|
20230818,090500,1973893200,27850,27500,27900,27450,11036
|
|
20230818,090400,1667293250,27500,27600,27600,27300,9005
|
|
20230818,090300,1420468750,27550,27750,27900,27550,12910
|
|
20230818,090200,1062230900,27700,27450,27850,27300,18642
|
|
20230818,090100,548573600,27450,26600,27450,26600,11872
|
|
20230818,090000,226138300,26600,26850,26850,26550,8066
|