716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,205300,4690336750,24950,24950,24950,24950,6353
|
|
20230817,205200,4690336750,24950,24950,24950,24950,0
|
|
20230817,205100,4690336750,24950,24950,24950,24950,0
|
|
20230817,205000,4690336750,24950,24950,24950,24950,0
|
|
20230817,204900,4690336750,24950,24950,24950,24950,0
|
|
20230817,204800,4690336750,24950,24950,24950,24950,0
|
|
20230817,204700,4690336750,24950,24950,24950,24950,0
|
|
20230817,204600,4690336750,24950,24950,24950,24950,0
|
|
20230817,204500,4690336750,24950,24950,24950,24950,0
|
|
20230817,204400,4690336750,24950,24950,24950,24950,0
|
|
20230817,204300,4690336750,24950,24950,24950,24950,0
|
|
20230817,204200,4690336750,24950,24950,24950,24950,0
|
|
20230817,204100,4690336750,24950,24950,24950,24950,0
|
|
20230817,204000,4690336750,24950,24950,24950,24950,0
|
|
20230817,203900,4690336750,24950,24950,24950,24950,0
|
|
20230817,203800,4690336750,24950,24950,24950,24950,0
|
|
20230817,203700,4690336750,24950,24950,24950,24950,0
|
|
20230817,203600,4690336750,24950,24950,24950,24950,0
|
|
20230817,203500,4690336750,24950,24950,24950,24950,0
|
|
20230817,203400,4690336750,24950,24950,24950,24950,0
|
|
20230817,203300,4690336750,24950,24950,24950,24950,0
|
|
20230817,203200,4690336750,24950,24950,24950,24950,0
|
|
20230817,203100,4690336750,24950,24950,24950,24950,0
|
|
20230817,203000,4690336750,24950,24950,24950,24950,0
|
|
20230817,202900,4690336750,24950,24950,24950,24950,0
|
|
20230817,202800,4690336750,24950,24950,24950,24950,0
|
|
20230817,202700,4690336750,24950,24950,24950,24950,0
|
|
20230817,202600,4690336750,24950,24950,24950,24950,0
|
|
20230817,202500,4690336750,24950,24950,24950,24950,0
|
|
20230817,202400,4690336750,24950,24950,24950,24950,0
|
|
20230817,202300,4690336750,24950,24950,24950,24950,6353
|
|
20230817,202200,4690336750,24950,24950,24950,24950,0
|
|
20230817,202100,4690336750,24950,24950,24950,24950,0
|
|
20230817,202000,4690336750,24950,24950,24950,24950,0
|
|
20230817,201900,4690336750,24950,24950,24950,24950,0
|
|
20230817,201800,4690336750,24950,24950,24950,24950,0
|
|
20230817,201700,4690336750,24950,24950,24950,24950,0
|
|
20230817,201600,4690336750,24950,24950,24950,24950,0
|
|
20230817,201500,4690336750,24950,24950,24950,24950,0
|
|
20230817,201400,4690336750,24950,24950,24950,24950,0
|
|
20230817,201300,4690336750,24950,24950,24950,24950,0
|
|
20230817,201200,4690336750,24950,24950,24950,24950,0
|
|
20230817,201100,4690336750,24950,24950,24950,24950,0
|
|
20230817,201000,4690336750,24950,24950,24950,24950,0
|
|
20230817,200900,4690336750,24950,24950,24950,24950,0
|
|
20230817,200800,4690336750,24950,24950,24950,24950,0
|
|
20230817,200700,4690336750,24950,24950,24950,24950,0
|
|
20230817,200600,4690336750,24950,24950,24950,24950,0
|
|
20230817,200500,4690336750,24950,24950,24950,24950,0
|
|
20230817,200400,4690336750,24950,24950,24950,24950,0
|
|
20230817,200300,4690336750,24950,24950,24950,24950,0
|
|
20230817,200200,4690336750,24950,24950,24950,24950,0
|
|
20230817,200100,4690336750,24950,24950,24950,24950,0
|
|
20230817,200000,4690336750,24950,24950,24950,24950,0
|
|
20230817,195900,4690336750,24950,24950,24950,24950,0
|
|
20230817,195800,4690336750,24950,24950,24950,24950,0
|
|
20230817,195700,4690336750,24950,24950,24950,24950,0
|
|
20230817,195600,4690336750,24950,24950,24950,24950,0
|
|
20230817,195500,4690336750,24950,24950,24950,24950,0
|
|
20230817,195400,4690336750,24950,24950,24950,24950,0
|
|
20230817,195300,4690336750,24950,24950,24950,24950,6353
|
|
20230817,195200,4690336750,24950,24950,24950,24950,0
|
|
20230817,195100,4690336750,24950,24950,24950,24950,0
|
|
20230817,195000,4690336750,24950,24950,24950,24950,0
|
|
20230817,194900,4690336750,24950,24950,24950,24950,0
|
|
20230817,194800,4690336750,24950,24950,24950,24950,0
|
|
20230817,194700,4690336750,24950,24950,24950,24950,0
|
|
20230817,194600,4690336750,24950,24950,24950,24950,0
|
|
20230817,194500,4690336750,24950,24950,24950,24950,0
|
|
20230817,194400,4690336750,24950,24950,24950,24950,0
|
|
20230817,194300,4690336750,24950,24950,24950,24950,0
|
|
20230817,194200,4690336750,24950,24950,24950,24950,0
|
|
20230817,194100,4690336750,24950,24950,24950,24950,0
|
|
20230817,194000,4690336750,24950,24950,24950,24950,0
|
|
20230817,193900,4690336750,24950,24950,24950,24950,0
|
|
20230817,193800,4690336750,24950,24950,24950,24950,0
|
|
20230817,193700,4690336750,24950,24950,24950,24950,0
|
|
20230817,193600,4690336750,24950,24950,24950,24950,0
|
|
20230817,193500,4690336750,24950,24950,24950,24950,0
|
|
20230817,193400,4690336750,24950,24950,24950,24950,0
|
|
20230817,193300,4690336750,24950,24950,24950,24950,0
|
|
20230817,193200,4690336750,24950,24950,24950,24950,0
|
|
20230817,193100,4690336750,24950,24950,24950,24950,0
|
|
20230817,193000,4690336750,24950,24950,24950,24950,0
|
|
20230817,192900,4690336750,24950,24950,24950,24950,0
|
|
20230817,192800,4690336750,24950,24950,24950,24950,0
|
|
20230817,192700,4690336750,24950,24950,24950,24950,0
|
|
20230817,192600,4690336750,24950,24950,24950,24950,0
|
|
20230817,192500,4690336750,24950,24950,24950,24950,0
|
|
20230817,192400,4690336750,24950,24950,24950,24950,0
|
|
20230817,192300,4690336750,24950,24950,24950,24950,6353
|
|
20230817,192200,4690336750,24950,24950,24950,24950,0
|
|
20230817,192100,4690336750,24950,24950,24950,24950,0
|
|
20230817,192000,4690336750,24950,24950,24950,24950,0
|
|
20230817,191900,4690336750,24950,24950,24950,24950,0
|
|
20230817,191800,4690336750,24950,24950,24950,24950,0
|
|
20230817,191700,4690336750,24950,24950,24950,24950,0
|
|
20230817,191600,4690336750,24950,24950,24950,24950,0
|
|
20230817,191500,4690336750,24950,24950,24950,24950,0
|
|
20230817,191400,4690336750,24950,24950,24950,24950,0
|
|
20230817,191300,4690336750,24950,24950,24950,24950,0
|
|
20230817,191200,4690336750,24950,24950,24950,24950,0
|
|
20230817,191100,4690336750,24950,24950,24950,24950,0
|
|
20230817,191000,4690336750,24950,24950,24950,24950,0
|
|
20230817,190900,4690336750,24950,24950,24950,24950,0
|
|
20230817,190800,4690336750,24950,24950,24950,24950,0
|
|
20230817,190700,4690336750,24950,24950,24950,24950,0
|
|
20230817,190600,4690336750,24950,24950,24950,24950,0
|
|
20230817,190500,4690336750,24950,24950,24950,24950,0
|
|
20230817,190400,4690336750,24950,24950,24950,24950,0
|
|
20230817,190300,4690336750,24950,24950,24950,24950,0
|
|
20230817,190200,4690336750,24950,24950,24950,24950,0
|
|
20230817,190100,4690336750,24950,24950,24950,24950,0
|
|
20230817,190000,4690336750,24950,24950,24950,24950,0
|
|
20230817,185900,4690336750,24950,24950,24950,24950,0
|
|
20230817,185800,4690336750,24950,24950,24950,24950,0
|
|
20230817,185700,4690336750,24950,24950,24950,24950,0
|
|
20230817,185600,4690336750,24950,24950,24950,24950,0
|
|
20230817,185500,4690336750,24950,24950,24950,24950,0
|
|
20230817,185400,4690336750,24950,24950,24950,24950,0
|
|
20230817,185300,4690336750,24950,24950,24950,24950,6353
|
|
20230817,185200,4690336750,24950,24950,24950,24950,0
|
|
20230817,185100,4690336750,24950,24950,24950,24950,0
|
|
20230817,185000,4690336750,24950,24950,24950,24950,0
|
|
20230817,184900,4690336750,24950,24950,24950,24950,0
|
|
20230817,184800,4690336750,24950,24950,24950,24950,0
|
|
20230817,184700,4690336750,24950,24950,24950,24950,0
|
|
20230817,184600,4690336750,24950,24950,24950,24950,0
|
|
20230817,184500,4690336750,24950,24950,24950,24950,0
|
|
20230817,184400,4690336750,24950,24950,24950,24950,0
|
|
20230817,184300,4690336750,24950,24950,24950,24950,0
|
|
20230817,184200,4690336750,24950,24950,24950,24950,0
|
|
20230817,184100,4690336750,24950,24950,24950,24950,0
|
|
20230817,184000,4690336750,24950,24950,24950,24950,0
|
|
20230817,183900,4690336750,24950,24950,24950,24950,0
|
|
20230817,183800,4690336750,24950,24950,24950,24950,0
|
|
20230817,183700,4690336750,24950,24950,24950,24950,0
|
|
20230817,183600,4690336750,24950,24950,24950,24950,0
|
|
20230817,183500,4690336750,24950,24950,24950,24950,0
|
|
20230817,183400,4690336750,24950,24950,24950,24950,0
|
|
20230817,183300,4690336750,24950,24950,24950,24950,0
|
|
20230817,183200,4690336750,24950,24950,24950,24950,0
|
|
20230817,183100,4690336750,24950,24950,24950,24950,0
|
|
20230817,183000,4690336750,24950,24950,24950,24950,0
|
|
20230817,182900,4690336750,24950,24950,24950,24950,0
|
|
20230817,182800,4690336750,24950,24950,24950,24950,0
|
|
20230817,182700,4690336750,24950,24950,24950,24950,0
|
|
20230817,182600,4690336750,24950,24950,24950,24950,0
|
|
20230817,182500,4690336750,24950,24950,24950,24950,0
|
|
20230817,182400,4690336750,24950,24950,24950,24950,0
|
|
20230817,182300,4690336750,24950,24950,24950,24950,6353
|
|
20230817,182200,4690336750,24950,24950,24950,24950,0
|
|
20230817,182100,4690336750,24950,24950,24950,24950,0
|
|
20230817,182000,4690336750,24950,24950,24950,24950,0
|
|
20230817,181900,4690336750,24950,24950,24950,24950,0
|
|
20230817,181800,4690336750,24950,24950,24950,24950,0
|
|
20230817,181700,4690336750,24950,24950,24950,24950,0
|
|
20230817,181600,4690336750,24950,24950,24950,24950,0
|
|
20230817,181500,4690336750,24950,24950,24950,24950,0
|
|
20230817,181400,4690336750,24950,24950,24950,24950,0
|
|
20230817,181300,4690336750,24950,24950,24950,24950,0
|
|
20230817,181200,4690336750,24950,24950,24950,24950,0
|
|
20230817,181100,4690336750,24950,24950,24950,24950,0
|
|
20230817,181000,4690336750,24950,24950,24950,24950,0
|
|
20230817,180900,4690336750,24950,24950,24950,24950,0
|
|
20230817,180800,4690336750,24950,24950,24950,24950,0
|
|
20230817,180700,4690336750,24950,24950,24950,24950,0
|
|
20230817,180600,4690336750,24950,24950,24950,24950,0
|
|
20230817,180500,4690336750,24950,24950,24950,24950,0
|
|
20230817,180400,4690336750,24950,24950,24950,24950,0
|
|
20230817,180300,4690336750,24950,24950,24950,24950,0
|
|
20230817,180200,4690336750,24950,24950,24950,24950,0
|
|
20230817,180100,4690336750,24950,24950,24950,24950,0
|
|
20230817,180000,4690336750,24950,24950,24950,24950,0
|
|
20230817,175900,4690336750,24950,24950,24950,24950,0
|
|
20230817,175800,4690336750,24950,24950,24950,24950,0
|
|
20230817,175700,4690336750,24950,24950,24950,24950,0
|
|
20230817,175600,4690336750,24950,24950,24950,24950,0
|
|
20230817,175500,4690336750,24950,24950,24950,24950,0
|
|
20230817,175400,4690336750,24950,24950,24950,24950,0
|
|
20230817,175300,4690336750,24950,24950,24950,24950,6353
|
|
20230817,175200,4690336750,24950,24950,24950,24950,0
|
|
20230817,175100,4690336750,24950,24950,24950,24950,0
|
|
20230817,175000,4690336750,24950,24950,24950,24950,0
|
|
20230817,174900,4690336750,24950,24950,24950,24950,0
|
|
20230817,174800,4690336750,24950,24950,24950,24950,0
|
|
20230817,174700,4690336750,24950,24950,24950,24950,0
|
|
20230817,174600,4690336750,24950,24950,24950,24950,0
|
|
20230817,174500,4690336750,24950,24950,24950,24950,0
|
|
20230817,174400,4690336750,24950,24950,24950,24950,0
|
|
20230817,174300,4690336750,24950,24950,24950,24950,0
|
|
20230817,174200,4690336750,24950,24950,24950,24950,0
|
|
20230817,174100,4690336750,24950,24950,24950,24950,0
|
|
20230817,174000,4690336750,24950,24950,24950,24950,0
|
|
20230817,173900,4690336750,24950,24950,24950,24950,0
|
|
20230817,173800,4690336750,24950,24950,24950,24950,0
|
|
20230817,173700,4690336750,24950,24950,24950,24950,0
|
|
20230817,173600,4690336750,24950,24950,24950,24950,0
|
|
20230817,173500,4690336750,24950,24950,24950,24950,0
|
|
20230817,173400,4690336750,24950,24950,24950,24950,0
|
|
20230817,173300,4690336750,24950,24950,24950,24950,0
|
|
20230817,173200,4690336750,24950,24950,24950,24950,0
|
|
20230817,173100,4690336750,24950,24950,24950,24950,0
|
|
20230817,173000,4690336750,24950,24950,24950,24950,0
|
|
20230817,172900,4690336750,24950,24950,24950,24950,0
|
|
20230817,172800,4690336750,24950,24950,24950,24950,0
|
|
20230817,172700,4690336750,24950,24950,24950,24950,0
|
|
20230817,172600,4690336750,24950,24950,24950,24950,0
|
|
20230817,172500,4690336750,24950,24950,24950,24950,0
|
|
20230817,172400,4690336750,24950,24950,24950,24950,0
|
|
20230817,172300,4690336750,24950,24950,24950,24950,6353
|
|
20230817,172200,4690336750,24950,24950,24950,24950,0
|
|
20230817,172100,4690336750,24950,24950,24950,24950,0
|
|
20230817,172000,4690336750,24950,24950,24950,24950,0
|
|
20230817,171900,4690336750,24950,24950,24950,24950,0
|
|
20230817,171800,4690336750,24950,24950,24950,24950,0
|
|
20230817,171700,4690336750,24950,24950,24950,24950,0
|
|
20230817,171600,4690336750,24950,24950,24950,24950,0
|
|
20230817,171500,4690336750,24950,24950,24950,24950,0
|
|
20230817,171400,4690336750,24950,24950,24950,24950,0
|
|
20230817,171300,4690336750,24950,24950,24950,24950,0
|
|
20230817,171200,4690336750,24950,24950,24950,24950,0
|
|
20230817,171100,4690336750,24950,24950,24950,24950,0
|
|
20230817,171000,4690336750,24950,24950,24950,24950,0
|
|
20230817,170900,4690336750,24950,24950,24950,24950,0
|
|
20230817,170800,4690336750,24950,24950,24950,24950,0
|
|
20230817,170700,4690336750,24950,24950,24950,24950,0
|
|
20230817,170600,4690336750,24950,24950,24950,24950,0
|
|
20230817,170500,4690336750,24950,24950,24950,24950,0
|
|
20230817,170400,4690336750,24950,24950,24950,24950,0
|
|
20230817,170300,4690336750,24950,24950,24950,24950,0
|
|
20230817,170200,4690336750,24950,24950,24950,24950,0
|
|
20230817,170100,4690336750,24950,24950,24950,24950,0
|
|
20230817,170000,4690336750,24950,24950,24950,24950,0
|
|
20230817,165900,4690336750,24950,24950,24950,24950,0
|
|
20230817,165800,4690336750,24950,24950,24950,24950,0
|
|
20230817,165700,4690336750,24950,24950,24950,24950,0
|
|
20230817,165600,4690336750,24950,24950,24950,24950,0
|
|
20230817,165500,4690336750,24950,24950,24950,24950,0
|
|
20230817,165400,4690336750,24950,24950,24950,24950,0
|
|
20230817,165300,4690336750,24950,24950,24950,24950,6353
|
|
20230817,165200,4690336750,24950,24950,24950,24950,0
|
|
20230817,165100,4690336750,24950,24950,24950,24950,0
|
|
20230817,165000,4690336750,24950,24950,24950,24950,0
|
|
20230817,164900,4690336750,24950,24950,24950,24950,0
|
|
20230817,164800,4690336750,24950,24950,24950,24950,0
|
|
20230817,164700,4690336750,24950,24950,24950,24950,0
|
|
20230817,164600,4690336750,24950,24950,24950,24950,0
|
|
20230817,164500,4690336750,24950,24950,24950,24950,0
|
|
20230817,164400,4690336750,24950,24950,24950,24950,0
|
|
20230817,164300,4690336750,24950,24950,24950,24950,0
|
|
20230817,164200,4690336750,24950,24950,24950,24950,0
|
|
20230817,164100,4690336750,24950,24950,24950,24950,0
|
|
20230817,164000,4690336750,24950,24950,24950,24950,0
|
|
20230817,163900,4690336750,24950,24950,24950,24950,0
|
|
20230817,163800,4690336750,24950,24950,24950,24950,0
|
|
20230817,163700,4690336750,24950,24950,24950,24950,0
|
|
20230817,163600,4690336750,24950,24950,24950,24950,0
|
|
20230817,163500,4690336750,24950,24950,24950,24950,0
|
|
20230817,163400,4690336750,24950,24950,24950,24950,0
|
|
20230817,163300,4690336750,24950,24950,24950,24950,0
|
|
20230817,163200,4690336750,24950,24950,24950,24950,0
|
|
20230817,163100,4690336750,24950,24950,24950,24950,0
|
|
20230817,163000,4690336750,24950,24950,24950,24950,0
|
|
20230817,162900,4690336750,24950,24950,24950,24950,0
|
|
20230817,162800,4690336750,24950,24950,24950,24950,0
|
|
20230817,162700,4690336750,24950,24950,24950,24950,0
|
|
20230817,162600,4690336750,24950,24950,24950,24950,0
|
|
20230817,162500,4690336750,24950,24950,24950,24950,0
|
|
20230817,162400,4690336750,24950,24950,24950,24950,0
|
|
20230817,162300,4690336750,24950,24950,24950,24950,6353
|
|
20230817,162200,4690336750,24950,24950,24950,24950,0
|
|
20230817,162100,4690336750,24950,24950,24950,24950,0
|
|
20230817,162000,4690336750,24950,24950,24950,24950,0
|
|
20230817,161900,4690336750,24950,24950,24950,24950,0
|
|
20230817,161800,4690336750,24950,24950,24950,24950,0
|
|
20230817,161700,4690336750,24950,24950,24950,24950,0
|
|
20230817,161600,4690336750,24950,24950,24950,24950,0
|
|
20230817,161500,4690336750,24950,24950,24950,24950,0
|
|
20230817,161400,4690336750,24950,24950,24950,24950,0
|
|
20230817,161300,4690336750,24950,24950,24950,24950,0
|
|
20230817,161200,4690336750,24950,24950,24950,24950,0
|
|
20230817,161100,4690336750,24950,24950,24950,24950,0
|
|
20230817,161000,4690336750,24950,24950,24950,24950,0
|
|
20230817,160900,4690336750,24950,24950,24950,24950,0
|
|
20230817,160800,4690336750,24950,24950,24950,24950,0
|
|
20230817,160700,4690336750,24950,24950,24950,24950,0
|
|
20230817,160600,4690336750,24950,24950,24950,24950,0
|
|
20230817,160500,4690336750,24950,24950,24950,24950,0
|
|
20230817,160400,4690336750,24950,24950,24950,24950,0
|
|
20230817,160300,4690336750,24950,24950,24950,24950,0
|
|
20230817,160200,4690336750,24950,24950,24950,24950,0
|
|
20230817,160100,4690336750,24950,24950,24950,24950,0
|
|
20230817,160000,4690336750,24950,24950,24950,24950,0
|
|
20230817,155900,4690336750,24950,24950,24950,24950,0
|
|
20230817,155800,4690336750,24950,24950,24950,24950,0
|
|
20230817,155700,4690336750,24950,24950,24950,24950,0
|
|
20230817,155600,4690336750,24950,24950,24950,24950,0
|
|
20230817,155500,4690336750,24950,24950,24950,24950,0
|
|
20230817,155400,4690336750,24950,24950,24950,24950,0
|
|
20230817,155300,4690336750,24950,24950,24950,24950,6353
|
|
20230817,155200,4690336750,24950,24950,24950,24950,0
|
|
20230817,155100,4690336750,24950,24950,24950,24950,0
|
|
20230817,155000,4690336750,24950,24950,24950,24950,0
|
|
20230817,154900,4690336750,24950,24950,24950,24950,0
|
|
20230817,154800,4690336750,24950,24950,24950,24950,0
|
|
20230817,154700,4690336750,24950,24950,24950,24950,0
|
|
20230817,154600,4690336750,24950,24950,24950,24950,0
|
|
20230817,154500,4690336750,24950,24950,24950,24950,0
|
|
20230817,154400,4690336750,24950,24950,24950,24950,0
|
|
20230817,154300,4690336750,24950,24950,24950,24950,0
|
|
20230817,154200,4690336750,24950,24950,24950,24950,0
|
|
20230817,154100,4690336750,24950,24950,24950,24950,0
|
|
20230817,154000,4690336750,24950,24950,24950,24950,0
|
|
20230817,153900,4690336750,24950,24950,24950,24950,0
|
|
20230817,153800,4690336750,24950,24950,24950,24950,0
|
|
20230817,153700,4690336750,24950,24950,24950,24950,0
|
|
20230817,153600,4690336750,24950,24950,24950,24950,0
|
|
20230817,153500,4690336750,24950,24950,24950,24950,0
|
|
20230817,153400,4690336750,24950,24950,24950,24950,0
|
|
20230817,153300,4690336750,24950,24950,24950,24950,0
|
|
20230817,153200,4690336750,24950,24950,24950,24950,0
|
|
20230817,153100,4690336750,24950,24950,24950,24950,0
|
|
20230817,153000,4690336750,24950,24950,24950,24950,6353
|
|
20230817,152900,4531829400,24950,24950,24950,24950,0
|
|
20230817,152800,4531829400,24950,24950,24950,24950,0
|
|
20230817,152700,4531829400,24950,24950,24950,24950,0
|
|
20230817,152600,4531829400,24950,24950,24950,24950,0
|
|
20230817,152500,4531829400,24950,24950,24950,24950,0
|
|
20230817,152400,4531829400,24950,24950,24950,24950,0
|
|
20230817,152300,4531829400,24950,24950,24950,24950,0
|
|
20230817,152200,4531829400,24950,24950,24950,24950,0
|
|
20230817,152100,4531829400,24950,24950,24950,24950,0
|
|
20230817,152000,4531829400,24950,24950,24950,24950,0
|
|
20230817,151900,4531829400,24950,25000,25000,24950,790
|
|
20230817,151800,4512092650,24950,25000,25000,24950,1960
|
|
20230817,151700,4463190450,25000,25000,25000,25000,242
|
|
20230817,151600,4457140450,24950,25000,25000,24950,572
|
|
20230817,151500,4442856450,25000,24950,25000,24950,993
|
|
20230817,151400,4418077000,25000,24950,25000,24950,561
|
|
20230817,151300,4404078900,25000,25000,25000,25000,31
|
|
20230817,151200,4403303900,24950,25000,25000,24950,314
|
|
20230817,151100,4395468850,25000,25000,25000,25000,17
|
|
20230817,151000,4395043850,25000,25000,25000,24950,198
|
|
20230817,150900,4390093950,25000,25000,25050,25000,180
|
|
20230817,150800,4385593150,25000,25050,25050,25000,264
|
|
20230817,150700,4378992400,25000,25000,25050,25000,370
|
|
20230817,150600,4369740950,25000,25000,25000,25000,484
|
|
20230817,150500,4357640950,25000,25000,25000,24950,818
|
|
20230817,150400,4337207850,25000,25000,25000,25000,286
|
|
20230817,150300,4330057850,25000,24950,25000,24950,744
|
|
20230817,150200,4311473300,25000,25000,25000,24950,574
|
|
20230817,150100,4297124000,25000,25000,25000,25000,121
|
|
20230817,150000,4294099000,25000,25000,25000,24950,459
|
|
20230817,145900,4282645400,24950,25000,25000,24950,610
|
|
20230817,145800,4267424200,25000,25000,25000,24950,293
|
|
20230817,145700,4260113500,25000,25000,25000,25000,73
|
|
20230817,145600,4258288500,25000,24950,25000,24950,422
|
|
20230817,145500,4247755500,24950,25050,25050,24950,206
|
|
20230817,145400,4242613700,25050,24950,25050,24950,5219
|
|
20230817,145300,4112349650,24950,25050,25050,24950,311
|
|
20230817,145200,4104574100,25050,25050,25050,25050,78
|
|
20230817,145100,4102620200,25000,25050,25050,25000,352
|
|
20230817,145000,4093819450,25000,25000,25000,25000,426
|
|
20230817,144900,4083169450,25000,25050,25050,25000,301
|
|
20230817,144800,4075643650,25050,25000,25050,25000,20
|
|
20230817,144700,4075142700,25050,25000,25050,25000,103
|
|
20230817,144600,4072566900,24950,25050,25050,24950,308
|
|
20230817,144500,4064877000,25050,25000,25050,25000,204
|
|
20230817,144400,4059776200,24950,25000,25000,24950,350
|
|
20230817,144300,4051042900,25000,25000,25000,25000,30
|
|
20230817,144200,4050292900,25000,24950,25000,24950,349
|
|
20230817,144100,4041584550,25000,25000,25000,25000,71
|
|
20230817,144000,4039809550,24950,24950,25000,24950,255
|
|
20230817,143900,4033445600,24950,25000,25000,24950,180
|
|
20230817,143800,4028953800,25000,25000,25000,25000,47
|
|
20230817,143700,4027778800,25000,25000,25000,25000,295
|
|
20230817,143600,4020403800,25000,25000,25000,25000,15
|
|
20230817,143500,4020028800,25000,25000,25000,24950,194
|
|
20230817,143400,4015187600,25000,24950,25000,24950,15
|
|
20230817,143300,4014812700,24950,25000,25000,24950,386
|
|
20230817,143200,4005180400,25000,25000,25000,25000,59
|
|
20230817,143100,4003705400,25000,24950,25000,24950,288
|
|
20230817,143000,3996507050,24950,24950,25000,24950,377
|
|
20230817,142900,3987100050,25000,25000,25000,25000,31
|
|
20230817,142800,3986325050,24950,25000,25000,24950,876
|
|
20230817,142700,3964467150,25000,25000,25000,25000,19
|
|
20230817,142600,3963992150,25000,24950,25000,24950,312
|
|
20230817,142500,3956206950,24950,25000,25000,24950,62
|
|
20230817,142400,3954657950,25000,25000,25000,25000,22
|
|
20230817,142300,3954107950,24950,24950,25000,24950,392
|
|
20230817,142200,3944326750,25000,25000,25000,24950,28
|
|
20230817,142100,3943626800,25000,24950,25000,24950,307
|
|
20230817,142000,3935966350,25000,25000,25000,25000,287
|
|
20230817,141900,3928791350,25050,25000,25050,25000,345
|
|
20230817,141800,3920166150,25050,25050,25050,25050,21
|
|
20230817,141700,3919640100,25050,25050,25050,25050,22
|
|
20230817,141600,3919089000,25000,25000,25000,25000,571
|
|
20230817,141500,3904814000,24950,25000,25000,24950,58
|
|
20230817,141400,3903364050,25000,25000,25000,24950,388
|
|
20230817,141300,3893680800,25000,25000,25000,25000,22
|
|
20230817,141200,3893130800,24950,25050,25050,24950,659
|
|
20230817,141100,3876680800,25050,25050,25050,25050,0
|
|
20230817,141000,3876680800,25050,25000,25050,25000,539
|
|
20230817,140900,3863205750,25050,25050,25050,25000,75
|
|
20230817,140800,3861327050,25000,25000,25000,25000,115
|
|
20230817,140700,3858452050,25000,25000,25000,24950,206
|
|
20230817,140600,3853310850,25000,24950,25000,24950,11
|
|
20230817,140500,3853035900,24950,25050,25050,24950,331
|
|
20230817,140400,3844777350,24950,24950,24950,24950,150
|
|
20230817,140300,3841034850,24950,24950,24950,24950,296
|
|
20230817,140200,3833649650,24950,24950,24950,24950,10
|
|
20230817,140100,3833400150,24950,24950,24950,24950,609
|
|
20230817,140000,3818205600,24900,24950,24950,24900,418
|
|
20230817,135900,3807796550,24950,24950,24950,24950,1
|
|
20230817,135800,3807771600,24950,24950,24950,24900,535
|
|
20230817,135700,3794432600,24950,24950,24950,24950,79
|
|
20230817,135600,3792461550,25000,25000,25000,25000,211
|
|
20230817,135500,3787186550,25000,25000,25000,25000,69
|
|
20230817,135400,3785461550,24950,24950,24950,24950,17
|
|
20230817,135300,3785037400,24950,24950,24950,24950,273
|
|
20230817,135200,3778226050,24950,24950,24950,24950,0
|
|
20230817,135100,3778226050,24950,25000,25000,24950,336
|
|
20230817,135000,3769842400,25000,25050,25050,25000,70
|
|
20230817,134900,3768092200,25050,25000,25050,24950,513
|
|
20230817,134800,3755292100,25000,25000,25000,25000,1
|
|
20230817,134700,3755267100,24950,25000,25000,24950,142
|
|
20230817,134600,3751723750,24950,25000,25000,24950,415
|
|
20230817,134500,3741365650,25050,25000,25050,25000,41
|
|
20230817,134400,3740338650,25050,25000,25050,24950,569
|
|
20230817,134300,3726136950,25000,25000,25000,25000,104
|
|
20230817,134200,3723536950,25000,25000,25000,24950,268
|
|
20230817,134100,3716842600,25000,25000,25000,25000,16
|
|
20230817,134000,3716442600,24950,25000,25000,24950,292
|
|
20230817,133900,3709157150,25000,25000,25000,25000,119
|
|
20230817,133800,3706182150,25000,25000,25000,25000,119
|
|
20230817,133700,3703207150,24950,25100,25100,24950,220
|
|
20230817,133600,3697710850,25100,25100,25100,25100,1
|
|
20230817,133500,3697685750,24950,24950,25050,24950,367
|
|
20230817,133400,3688523600,24950,24950,24950,24950,284
|
|
20230817,133300,3681437800,25000,25000,25000,25000,315
|
|
20230817,133200,3673562800,25000,25000,25000,25000,12
|
|
20230817,133100,3673262800,24950,24950,24950,24950,1
|
|
20230817,133000,3673237850,24950,25000,25000,24950,294
|
|
20230817,132900,3665893600,25100,25100,25100,25100,2
|
|
20230817,132800,3665843400,24950,25100,25100,24950,440
|
|
20230817,132700,3654850250,24950,25000,25000,24950,140
|
|
20230817,132600,3651350800,25000,25000,25000,24950,343
|
|
20230817,132500,3642790100,25000,24950,25000,24950,4
|
|
20230817,132400,3642690150,25000,25000,25000,25000,135
|
|
20230817,132300,3639315150,25000,25000,25100,25000,408
|
|
20230817,132200,3629108050,24950,25000,25000,24950,136
|
|
20230817,132100,3625712550,25000,25000,25000,24950,415
|
|
20230817,132000,3615345250,25000,25000,25000,25000,1
|
|
20230817,131900,3615320250,24950,25000,25000,24950,267
|
|
20230817,131800,3608651300,25000,25000,25000,25000,100
|
|
20230817,131700,3606151300,25000,25000,25000,24950,170
|
|
20230817,131600,3601906950,25000,24950,25000,24950,197
|
|
20230817,131500,3596991750,24900,24900,24900,24900,0
|
|
20230817,131400,3596991750,24900,24950,24950,24900,234
|
|
20230817,131300,3591159100,24950,24950,24950,24950,218
|
|
20230817,131200,3585720000,24900,24900,24950,24900,330
|
|
20230817,131100,3577502250,24900,24900,24900,24900,50
|
|
20230817,131000,3576257250,24900,24950,24950,24900,329
|
|
20230817,130900,3568054350,24950,24950,24950,24950,85
|
|
20230817,130800,3565933600,25000,25000,25000,25000,250
|
|
20230817,130700,3559683600,24950,25000,25000,24950,292
|
|
20230817,130600,3552398150,24950,24950,24950,24950,2530
|
|
20230817,130500,3489274650,24950,25000,25000,24950,236
|
|
20230817,130400,3483380350,25000,25000,25000,25000,0
|
|
20230817,130300,3483380350,25000,25000,25000,24950,490
|
|
20230817,130200,3471136000,25050,25050,25050,25050,1
|
|
20230817,130100,3471110950,25000,25000,25000,25000,119
|
|
20230817,130000,3468135950,24950,25000,25000,24950,230
|
|
20230817,125900,3462391600,25000,25000,25000,25000,79
|
|
20230817,125800,3460416600,25000,25000,25000,24950,281
|
|
20230817,125700,3453397300,25000,25000,25000,25000,48
|
|
20230817,125600,3452197300,25000,25000,25000,24950,357
|
|
20230817,125500,3443289750,25000,25000,25000,25000,1
|
|
20230817,125400,3443264750,24950,24950,24950,24950,306
|
|
20230817,125300,3435630050,24950,24950,25000,24950,616
|
|
20230817,125200,3420260750,25100,24950,25100,24950,127
|
|
20230817,125100,3417085400,24950,25000,25000,24950,1236
|
|
20230817,125000,3386201850,25000,25000,25000,25000,99
|
|
20230817,124900,3383726850,25000,25000,25000,24950,387
|
|
20230817,124800,3374069100,24950,24950,24950,24950,211
|
|
20230817,124700,3368804650,24950,24950,25000,24950,441
|
|
20230817,124600,3357796700,24950,24950,24950,24950,0
|
|
20230817,124500,3357796700,24950,25100,25100,24950,2
|
|
20230817,124400,3357746650,25000,25000,25000,24950,548
|
|
20230817,124300,3344061550,25000,25000,25000,25000,133
|
|
20230817,124200,3340736550,24950,25000,25000,24950,357
|
|
20230817,124100,3331828100,25000,24950,25000,24950,183
|
|
20230817,124000,3327256650,24950,24950,24950,24900,796
|
|
20230817,123900,3307427150,25000,25000,25000,25000,0
|
|
20230817,123800,3307427150,25000,24950,25000,24950,29
|
|
20230817,123700,3306703550,24950,24950,24950,24950,336
|
|
20230817,123600,3298320350,24950,24950,24950,24950,70
|
|
20230817,123500,3296573850,24950,24950,24950,24900,255
|
|
20230817,123400,3290217300,24900,24900,24900,24900,0
|
|
20230817,123300,3290217300,24900,25000,25000,24900,570
|
|
20230817,123200,3275999900,25000,25000,25000,25000,0
|
|
20230817,123100,3275999900,25000,24950,25000,24950,14
|
|
20230817,123000,3275650000,24950,24950,24950,24950,287
|
|
20230817,122900,3268489350,24950,24950,24950,24950,0
|
|
20230817,122800,3268489350,24950,25050,25050,24950,219
|
|
20230817,122700,3263018750,25000,25000,25000,25000,10
|
|
20230817,122600,3262768750,24950,24950,24950,24950,294
|
|
20230817,122500,3255433450,25000,24950,25000,24950,46
|
|
20230817,122400,3254285250,24950,24900,24950,24900,223
|
|
20230817,122300,3248729000,24900,24950,24950,24900,250
|
|
20230817,122200,3242502700,24950,24900,24950,24900,278
|
|
20230817,122100,3235580350,24900,24950,24950,24900,366
|
|
20230817,122000,3226463350,24950,24900,24950,24900,713
|
|
20230817,121900,3208691600,24900,24850,24900,24850,368
|
|
20230817,121800,3199546100,24900,24900,24900,24850,585
|
|
20230817,121700,3184986400,24900,25050,25050,24900,10422
|
|
20230817,121600,2924945250,25000,25050,25050,25000,1836
|
|
20230817,121500,2879018450,25050,25050,25050,25000,22
|
|
20230817,121400,2878467400,25000,25050,25050,25000,220
|
|
20230817,121300,2872962400,25050,25000,25050,25000,346
|
|
20230817,121200,2864308350,25050,25100,25100,25050,420
|
|
20230817,121100,2853787300,25100,25100,25100,25100,10
|
|
20230817,121000,2853536300,25050,25050,25100,25050,1119
|
|
20230817,120900,2825505300,25100,25100,25100,25100,50
|
|
20230817,120800,2824250300,25100,25100,25100,25100,206
|
|
20230817,120700,2819079700,25050,25050,25050,25050,293
|
|
20230817,120600,2811740050,25100,25100,25100,25100,199
|
|
20230817,120500,2806745150,25050,25100,25100,25050,358
|
|
20230817,120400,2797776100,25100,25100,25100,25100,190
|
|
20230817,120300,2793007100,25100,25050,25100,25050,296
|
|
20230817,120200,2785592000,25100,25100,25100,25100,14
|
|
20230817,120100,2785240600,25100,25050,25100,25050,320
|
|
20230817,120000,2777215100,25100,25100,25100,25100,15
|
|
20230817,115900,2776838600,25100,25100,25100,25100,4
|
|
20230817,115800,2776738200,25100,25100,25100,25050,391
|
|
20230817,115700,2766938350,25100,25100,25100,25100,32
|
|
20230817,115600,2766135150,25100,25150,25150,25050,214
|
|
20230817,115500,2760769050,25150,25100,25150,25100,24
|
|
20230817,115400,2760165650,25050,25050,25050,25050,114
|
|
20230817,115300,2757309950,25050,25050,25100,25050,317
|
|
20230817,115200,2749364450,25050,25100,25100,25050,79
|
|
20230817,115100,2747384550,25050,25100,25100,25050,246
|
|
20230817,115000,2741215600,25100,25100,25100,25100,32
|
|
20230817,114900,2740412400,25100,25200,25200,25100,804
|
|
20230817,114800,2720231900,25100,25100,25100,25100,0
|
|
20230817,114700,2720231900,25100,25050,25100,25050,1044
|
|
20230817,114600,2694071450,25100,25100,25100,25100,3398
|
|
20230817,114500,2608781650,25150,25100,25150,25100,527
|
|
20230817,114400,2595553400,25100,25100,25150,25100,327
|
|
20230817,114300,2587345600,25100,25100,25100,25100,0
|
|
20230817,114200,2587345600,25100,25150,25150,25100,1826
|
|
20230817,114100,2541451600,25150,25200,25200,25150,43
|
|
20230817,114000,2540369850,25150,25150,25200,25150,315
|
|
20230817,113900,2532447050,25150,25150,25150,25150,15
|
|
20230817,113800,2532069800,25150,25150,25150,25150,0
|
|
20230817,113700,2532069800,25150,25200,25200,25150,125
|
|
20230817,113600,2528925500,25150,25150,25200,25150,228
|
|
20230817,113500,2523186300,25150,25150,25150,25150,560
|
|
20230817,113400,2509102300,25150,25150,25150,25150,0
|
|
20230817,113300,2509102300,25150,25150,25200,25150,636
|
|
20230817,113200,2493106300,25150,25150,25150,25150,81
|
|
20230817,113100,2491069150,25150,25200,25200,25150,184
|
|
20230817,113000,2486438000,25200,25250,25250,25200,323
|
|
20230817,112900,2478295900,25200,25200,25200,25200,15
|
|
20230817,112800,2477917900,25200,25250,25250,25200,494
|
|
20230817,112700,2465465150,25200,25250,25250,25200,52
|
|
20230817,112600,2464154700,25250,25250,25250,25250,46
|
|
20230817,112500,2462993200,25250,25250,25250,25250,20
|
|
20230817,112400,2462488200,25250,25250,25250,25250,65
|
|
20230817,112300,2460846950,25250,25250,25250,25250,1
|
|
20230817,112200,2460821700,25200,25200,25200,25200,0
|
|
20230817,112100,2460821700,25200,25200,25200,25200,0
|
|
20230817,112000,2460821700,25200,25200,25200,25200,901
|
|
20230817,111900,2438116500,25200,25200,25200,25200,290
|
|
20230817,111800,2430808500,25200,25250,25250,25200,96
|
|
20230817,111700,2428388800,25250,25250,25250,25250,4
|
|
20230817,111600,2428287800,25250,25250,25250,25250,0
|
|
20230817,111500,2428287800,25250,25250,25250,25250,43
|
|
20230817,111400,2427202050,25250,25300,25300,25250,57
|
|
20230817,111300,2425762750,25300,25300,25300,25300,0
|
|
20230817,111200,2425762750,25300,25300,25300,25300,1
|
|
20230817,111100,2425737450,25250,25250,25250,25250,0
|
|
20230817,111000,2425737450,25250,25250,25250,25200,75
|
|
20230817,110900,2423843950,25200,25200,25200,25200,10
|
|
20230817,110800,2423591950,25200,25250,25250,25200,8
|
|
20230817,110700,2423390200,25200,25200,25200,25200,5
|
|
20230817,110600,2423264200,25200,25250,25250,25200,109
|
|
20230817,110500,2420513350,25250,25250,25250,25250,11
|
|
20230817,110400,2420235600,25250,25250,25250,25250,0
|
|
20230817,110300,2420235600,25250,25250,25250,25250,0
|
|
20230817,110200,2420235600,25250,25250,25250,25250,4
|
|
20230817,110100,2420134600,25250,25250,25300,25250,21
|
|
20230817,110000,2419604300,25250,25300,25300,25250,3
|
|
20230817,105900,2419528500,25200,25300,25300,25200,1313
|
|
20230817,105800,2386418650,25350,25300,25350,25300,668
|
|
20230817,105700,2369492900,25300,25350,25350,25300,34
|
|
20230817,105600,2368632650,25350,25350,25350,25350,55
|
|
20230817,105500,2367238400,25350,25350,25350,25350,20
|
|
20230817,105400,2366731400,25350,25350,25350,25300,62
|
|
20230817,105300,2365161150,25300,25350,25350,25300,84
|
|
20230817,105200,2363035250,25350,25350,25350,25350,27
|
|
20230817,105100,2362350800,25350,25350,25350,25350,35
|
|
20230817,105000,2361463550,25300,25350,25350,25300,23
|
|
20230817,104900,2360880550,25350,25350,25350,25350,2
|
|
20230817,104800,2360829850,25350,25350,25350,25250,29
|
|
20230817,104700,2360096700,25350,25300,25350,25300,6
|
|
20230817,104600,2359944700,25300,25300,25300,25300,30
|
|
20230817,104500,2359185700,25300,25200,25300,25200,202
|
|
20230817,104400,2354077000,25250,25300,25300,25200,68
|
|
20230817,104300,2352362700,25300,25250,25300,25250,93
|
|
20230817,104200,2350013450,25250,25250,25250,25250,250
|
|
20230817,104100,2343700950,25100,25100,25100,25100,0
|
|
20230817,104000,2343700950,25100,25150,25150,25100,1300
|
|
20230817,103900,2311050900,25150,25150,25150,25150,2
|
|
20230817,103800,2311000600,25150,25150,25150,25150,90
|
|
20230817,103700,2308737100,25150,25100,25150,25100,885
|
|
20230817,103600,2286522700,25100,25150,25150,25100,441
|
|
20230817,103500,2275448600,25150,25150,25200,25150,2582
|
|
20230817,103400,2210510550,25150,25200,25200,25150,340
|
|
20230817,103300,2201949550,25150,25150,25150,25150,20
|
|
20230817,103200,2201446550,25150,25150,25150,25150,0
|
|
20230817,103100,2201446550,25150,25200,25200,25150,828
|
|
20230817,103000,2180581850,25250,25250,25250,25200,67
|
|
20230817,102900,2178890150,25250,25250,25250,25250,241
|
|
20230817,102800,2172804900,25200,25250,25250,25200,243
|
|
20230817,102700,2166670050,25200,25200,25200,25200,0
|
|
20230817,102600,2166670050,25200,25250,25250,25200,337
|
|
20230817,102500,2158164200,25300,25400,25450,25300,190
|
|
20230817,102400,2153355400,25400,25400,25400,25400,40
|
|
20230817,102300,2152339400,25300,25300,25300,25300,25
|
|
20230817,102200,2151706900,25250,25300,25400,25250,60
|
|
20230817,102100,2150186300,25250,25300,25300,25250,3
|
|
20230817,102000,2150110500,25250,25250,25250,25250,0
|
|
20230817,101900,2150110500,25250,25250,25250,25250,0
|
|
20230817,101800,2150110500,25250,25400,25400,25200,11
|
|
20230817,101700,2149832600,25400,25400,25400,25400,50
|
|
20230817,101600,2148562600,25200,25350,25350,25200,8
|
|
20230817,101500,2148360850,25350,25450,25450,25200,10163
|
|
20230817,101400,1891654400,25450,25500,25500,25450,90
|
|
20230817,101300,1889363850,25500,25500,25500,25500,8
|
|
20230817,101200,1889159850,25450,25450,25450,25450,180
|
|
20230817,101100,1884578850,25450,25500,25500,25450,199
|
|
20230817,101000,1879513900,25500,25600,25600,25500,514
|
|
20230817,100900,1866396050,25600,25600,25600,25600,29
|
|
20230817,100800,1865653650,25600,25550,25600,25550,162
|
|
20230817,100700,1861512900,25550,25550,25550,25550,13
|
|
20230817,100600,1861180750,25550,25550,25600,25500,449
|
|
20230817,100500,1849708850,25500,25500,25500,25500,190
|
|
20230817,100400,1844863850,25450,25450,25450,25450,135
|
|
20230817,100300,1841428100,25450,25450,25500,25450,202
|
|
20230817,100200,1836286550,25400,25250,25400,25250,1659
|
|
20230817,100100,1794257100,25200,25200,25200,25200,218
|
|
20230817,100000,1788763500,25250,25200,25250,25200,384
|
|
20230817,095900,1779084150,25200,25200,25200,25200,1
|
|
20230817,095800,1779058950,25150,25150,25150,25150,27
|
|
20230817,095700,1778379900,25150,25150,25150,25150,34
|
|
20230817,095600,1777524800,25100,25100,25100,25100,0
|
|
20230817,095500,1777524800,25100,25200,25200,25100,1587
|
|
20230817,095400,1737620050,25200,25200,25200,25200,83
|
|
20230817,095300,1735528450,25200,25250,25250,25200,27
|
|
20230817,095200,1734847550,25200,25300,25300,25200,608
|
|
20230817,095100,1719524550,25300,25300,25300,25300,0
|
|
20230817,095000,1719524550,25300,25250,25300,25200,856
|
|
20230817,094900,1697907750,25250,25350,25350,25250,690
|
|
20230817,094800,1680469250,25350,25350,25350,25350,117
|
|
20230817,094700,1677503300,25350,25350,25350,25350,39
|
|
20230817,094600,1676514650,25350,25350,25350,25300,190
|
|
20230817,094500,1671703450,25350,25350,25350,25350,378
|
|
20230817,094400,1662121150,25350,25400,25400,25350,16
|
|
20230817,094300,1661715250,25400,25400,25400,25400,21
|
|
20230817,094200,1661181850,25400,25300,25400,25300,12
|
|
20230817,094100,1660877800,25300,25350,25350,25300,175
|
|
20230817,094000,1656444800,25400,25350,25400,25300,2556
|
|
20230817,093900,1591764800,25350,25400,25450,25350,941
|
|
20230817,093800,1567877450,25450,25400,25450,25400,68
|
|
20230817,093700,1566148950,25400,25400,25400,25350,362
|
|
20230817,093600,1556958150,25400,25350,25400,25350,168
|
|
20230817,093500,1552696850,25350,25250,25400,25250,480
|
|
20230817,093400,1540554000,25250,25050,25250,25050,688
|
|
20230817,093300,1523222400,25100,25000,25150,25000,936
|
|
20230817,093200,1499776750,25050,25050,25050,25000,326
|
|
20230817,093100,1491610850,25050,25100,25100,25000,608
|
|
20230817,093000,1476398500,25050,25150,25150,25050,1736
|
|
20230817,092900,1432790000,25150,25200,25200,25050,5966
|
|
20230817,092800,1282845900,25250,25350,25350,25250,1736
|
|
20230817,092700,1239006050,25400,25250,25400,25250,406
|
|
20230817,092600,1228744700,25200,25250,25300,25200,942
|
|
20230817,092500,1204933450,25500,25200,25500,25200,814
|
|
20230817,092400,1184368850,25300,25400,25450,25200,2635
|
|
20230817,092300,1117692350,25400,25400,25650,25400,361
|
|
20230817,092200,1108479600,25500,25600,25600,25400,3389
|
|
20230817,092100,1022100700,25650,25750,25750,25650,824
|
|
20230817,092000,1000903100,25700,25750,25900,25700,465
|
|
20230817,091900,988899300,25850,25750,25900,25700,133
|
|
20230817,091800,985474600,25750,25750,25900,25750,173
|
|
20230817,091700,981019250,25900,25750,25900,25700,288
|
|
20230817,091600,973602350,25900,25800,25900,25700,853
|
|
20230817,091500,951631050,25850,25950,25950,25800,442
|
|
20230817,091400,940164200,25950,25950,26000,25750,719
|
|
20230817,091300,921611900,25950,25800,26000,25750,1557
|
|
20230817,091200,881253750,25800,25900,25900,25750,827
|
|
20230817,091100,859896250,25850,25750,25900,25600,1577
|
|
20230817,091000,819231300,25600,25500,25650,25400,1981
|
|
20230817,090900,768766550,25450,25600,25700,25450,878
|
|
20230817,090800,746341600,25600,25750,25850,25600,5924
|
|
20230817,090700,594093000,25750,25850,25900,25750,1762
|
|
20230817,090600,548599400,25850,25850,25950,25800,1023
|
|
20230817,090500,522146250,25850,26200,26200,25850,5377
|
|
20230817,090400,382434500,26100,26300,26300,26100,2929
|
|
20230817,090300,305793750,26200,26150,26300,26100,1345
|
|
20230817,090200,270607050,26150,26150,26250,26100,1351
|
|
20230817,090100,235274450,26150,26300,26450,26150,2019
|
|
20230817,090000,182245500,26300,26800,26900,26200,6785
|