713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,205000,6383253600,24400,24400,24400,24400,1821
|
|
20230818,204900,6383253600,24400,24400,24400,24400,0
|
|
20230818,204800,6383253600,24400,24400,24400,24400,0
|
|
20230818,204700,6383253600,24400,24400,24400,24400,0
|
|
20230818,204600,6383253600,24400,24400,24400,24400,0
|
|
20230818,204500,6383253600,24400,24400,24400,24400,0
|
|
20230818,204400,6383253600,24400,24400,24400,24400,0
|
|
20230818,204300,6383253600,24400,24400,24400,24400,0
|
|
20230818,204200,6383253600,24400,24400,24400,24400,0
|
|
20230818,204100,6383253600,24400,24400,24400,24400,0
|
|
20230818,204000,6383253600,24400,24400,24400,24400,0
|
|
20230818,203900,6383253600,24400,24400,24400,24400,0
|
|
20230818,203800,6383253600,24400,24400,24400,24400,0
|
|
20230818,203700,6383253600,24400,24400,24400,24400,0
|
|
20230818,203600,6383253600,24400,24400,24400,24400,0
|
|
20230818,203500,6383253600,24400,24400,24400,24400,0
|
|
20230818,203400,6383253600,24400,24400,24400,24400,0
|
|
20230818,203300,6383253600,24400,24400,24400,24400,0
|
|
20230818,203200,6383253600,24400,24400,24400,24400,0
|
|
20230818,203100,6383253600,24400,24400,24400,24400,0
|
|
20230818,203000,6383253600,24400,24400,24400,24400,0
|
|
20230818,202900,6383253600,24400,24400,24400,24400,0
|
|
20230818,202800,6383253600,24400,24400,24400,24400,0
|
|
20230818,202700,6383253600,24400,24400,24400,24400,0
|
|
20230818,202600,6383253600,24400,24400,24400,24400,0
|
|
20230818,202500,6383253600,24400,24400,24400,24400,0
|
|
20230818,202400,6383253600,24400,24400,24400,24400,0
|
|
20230818,202300,6383253600,24400,24400,24400,24400,0
|
|
20230818,202200,6383253600,24400,24400,24400,24400,0
|
|
20230818,202100,6383253600,24400,24400,24400,24400,0
|
|
20230818,202000,6383253600,24400,24400,24400,24400,1821
|
|
20230818,201900,6383253600,24400,24400,24400,24400,0
|
|
20230818,201800,6383253600,24400,24400,24400,24400,0
|
|
20230818,201700,6383253600,24400,24400,24400,24400,0
|
|
20230818,201600,6383253600,24400,24400,24400,24400,0
|
|
20230818,201500,6383253600,24400,24400,24400,24400,0
|
|
20230818,201400,6383253600,24400,24400,24400,24400,0
|
|
20230818,201300,6383253600,24400,24400,24400,24400,0
|
|
20230818,201200,6383253600,24400,24400,24400,24400,0
|
|
20230818,201100,6383253600,24400,24400,24400,24400,0
|
|
20230818,201000,6383253600,24400,24400,24400,24400,0
|
|
20230818,200900,6383253600,24400,24400,24400,24400,0
|
|
20230818,200800,6383253600,24400,24400,24400,24400,0
|
|
20230818,200700,6383253600,24400,24400,24400,24400,0
|
|
20230818,200600,6383253600,24400,24400,24400,24400,0
|
|
20230818,200500,6383253600,24400,24400,24400,24400,0
|
|
20230818,200400,6383253600,24400,24400,24400,24400,0
|
|
20230818,200300,6383253600,24400,24400,24400,24400,0
|
|
20230818,200200,6383253600,24400,24400,24400,24400,0
|
|
20230818,200100,6383253600,24400,24400,24400,24400,0
|
|
20230818,200000,6383253600,24400,24400,24400,24400,0
|
|
20230818,195900,6383253600,24400,24400,24400,24400,0
|
|
20230818,195800,6383253600,24400,24400,24400,24400,0
|
|
20230818,195700,6383253600,24400,24400,24400,24400,0
|
|
20230818,195600,6383253600,24400,24400,24400,24400,0
|
|
20230818,195500,6383253600,24400,24400,24400,24400,0
|
|
20230818,195400,6383253600,24400,24400,24400,24400,0
|
|
20230818,195300,6383253600,24400,24400,24400,24400,0
|
|
20230818,195200,6383253600,24400,24400,24400,24400,0
|
|
20230818,195100,6383253600,24400,24400,24400,24400,0
|
|
20230818,195000,6383253600,24400,24400,24400,24400,1821
|
|
20230818,194900,6383253600,24400,24400,24400,24400,0
|
|
20230818,194800,6383253600,24400,24400,24400,24400,0
|
|
20230818,194700,6383253600,24400,24400,24400,24400,0
|
|
20230818,194600,6383253600,24400,24400,24400,24400,0
|
|
20230818,194500,6383253600,24400,24400,24400,24400,0
|
|
20230818,194400,6383253600,24400,24400,24400,24400,0
|
|
20230818,194300,6383253600,24400,24400,24400,24400,0
|
|
20230818,194200,6383253600,24400,24400,24400,24400,0
|
|
20230818,194100,6383253600,24400,24400,24400,24400,0
|
|
20230818,194000,6383253600,24400,24400,24400,24400,0
|
|
20230818,193900,6383253600,24400,24400,24400,24400,0
|
|
20230818,193800,6383253600,24400,24400,24400,24400,0
|
|
20230818,193700,6383253600,24400,24400,24400,24400,0
|
|
20230818,193600,6383253600,24400,24400,24400,24400,0
|
|
20230818,193500,6383253600,24400,24400,24400,24400,0
|
|
20230818,193400,6383253600,24400,24400,24400,24400,0
|
|
20230818,193300,6383253600,24400,24400,24400,24400,0
|
|
20230818,193200,6383253600,24400,24400,24400,24400,0
|
|
20230818,193100,6383253600,24400,24400,24400,24400,0
|
|
20230818,193000,6383253600,24400,24400,24400,24400,0
|
|
20230818,192900,6383253600,24400,24400,24400,24400,0
|
|
20230818,192800,6383253600,24400,24400,24400,24400,0
|
|
20230818,192700,6383253600,24400,24400,24400,24400,0
|
|
20230818,192600,6383253600,24400,24400,24400,24400,0
|
|
20230818,192500,6383253600,24400,24400,24400,24400,0
|
|
20230818,192400,6383253600,24400,24400,24400,24400,0
|
|
20230818,192300,6383253600,24400,24400,24400,24400,0
|
|
20230818,192200,6383253600,24400,24400,24400,24400,0
|
|
20230818,192100,6383253600,24400,24400,24400,24400,0
|
|
20230818,192000,6383253600,24400,24400,24400,24400,1821
|
|
20230818,191900,6383253600,24400,24400,24400,24400,0
|
|
20230818,191800,6383253600,24400,24400,24400,24400,0
|
|
20230818,191700,6383253600,24400,24400,24400,24400,0
|
|
20230818,191600,6383253600,24400,24400,24400,24400,0
|
|
20230818,191500,6383253600,24400,24400,24400,24400,0
|
|
20230818,191400,6383253600,24400,24400,24400,24400,0
|
|
20230818,191300,6383253600,24400,24400,24400,24400,0
|
|
20230818,191200,6383253600,24400,24400,24400,24400,0
|
|
20230818,191100,6383253600,24400,24400,24400,24400,0
|
|
20230818,191000,6383253600,24400,24400,24400,24400,0
|
|
20230818,190900,6383253600,24400,24400,24400,24400,0
|
|
20230818,190800,6383253600,24400,24400,24400,24400,0
|
|
20230818,190700,6383253600,24400,24400,24400,24400,0
|
|
20230818,190600,6383253600,24400,24400,24400,24400,0
|
|
20230818,190500,6383253600,24400,24400,24400,24400,0
|
|
20230818,190400,6383253600,24400,24400,24400,24400,0
|
|
20230818,190300,6383253600,24400,24400,24400,24400,0
|
|
20230818,190200,6383253600,24400,24400,24400,24400,0
|
|
20230818,190100,6383253600,24400,24400,24400,24400,0
|
|
20230818,190000,6383253600,24400,24400,24400,24400,0
|
|
20230818,185900,6383253600,24400,24400,24400,24400,0
|
|
20230818,185800,6383253600,24400,24400,24400,24400,0
|
|
20230818,185700,6383253600,24400,24400,24400,24400,0
|
|
20230818,185600,6383253600,24400,24400,24400,24400,0
|
|
20230818,185500,6383253600,24400,24400,24400,24400,0
|
|
20230818,185400,6383253600,24400,24400,24400,24400,0
|
|
20230818,185300,6383253600,24400,24400,24400,24400,0
|
|
20230818,185200,6383253600,24400,24400,24400,24400,0
|
|
20230818,185100,6383253600,24400,24400,24400,24400,0
|
|
20230818,185000,6383253600,24400,24400,24400,24400,1821
|
|
20230818,184900,6383253600,24400,24400,24400,24400,0
|
|
20230818,184800,6383253600,24400,24400,24400,24400,0
|
|
20230818,184700,6383253600,24400,24400,24400,24400,0
|
|
20230818,184600,6383253600,24400,24400,24400,24400,0
|
|
20230818,184500,6383253600,24400,24400,24400,24400,0
|
|
20230818,184400,6383253600,24400,24400,24400,24400,0
|
|
20230818,184300,6383253600,24400,24400,24400,24400,0
|
|
20230818,184200,6383253600,24400,24400,24400,24400,0
|
|
20230818,184100,6383253600,24400,24400,24400,24400,0
|
|
20230818,184000,6383253600,24400,24400,24400,24400,0
|
|
20230818,183900,6383253600,24400,24400,24400,24400,0
|
|
20230818,183800,6383253600,24400,24400,24400,24400,0
|
|
20230818,183700,6383253600,24400,24400,24400,24400,0
|
|
20230818,183600,6383253600,24400,24400,24400,24400,0
|
|
20230818,183500,6383253600,24400,24400,24400,24400,0
|
|
20230818,183400,6383253600,24400,24400,24400,24400,0
|
|
20230818,183300,6383253600,24400,24400,24400,24400,0
|
|
20230818,183200,6383253600,24400,24400,24400,24400,0
|
|
20230818,183100,6383253600,24400,24400,24400,24400,0
|
|
20230818,183000,6383253600,24400,24400,24400,24400,0
|
|
20230818,182900,6383253600,24400,24400,24400,24400,0
|
|
20230818,182800,6383253600,24400,24400,24400,24400,0
|
|
20230818,182700,6383253600,24400,24400,24400,24400,0
|
|
20230818,182600,6383253600,24400,24400,24400,24400,0
|
|
20230818,182500,6383253600,24400,24400,24400,24400,0
|
|
20230818,182400,6383253600,24400,24400,24400,24400,0
|
|
20230818,182300,6383253600,24400,24400,24400,24400,0
|
|
20230818,182200,6383253600,24400,24400,24400,24400,0
|
|
20230818,182100,6383253600,24400,24400,24400,24400,0
|
|
20230818,182000,6383253600,24400,24400,24400,24400,1821
|
|
20230818,181900,6383253600,24400,24400,24400,24400,0
|
|
20230818,181800,6383253600,24400,24400,24400,24400,0
|
|
20230818,181700,6383253600,24400,24400,24400,24400,0
|
|
20230818,181600,6383253600,24400,24400,24400,24400,0
|
|
20230818,181500,6383253600,24400,24400,24400,24400,0
|
|
20230818,181400,6383253600,24400,24400,24400,24400,0
|
|
20230818,181300,6383253600,24400,24400,24400,24400,0
|
|
20230818,181200,6383253600,24400,24400,24400,24400,0
|
|
20230818,181100,6383253600,24400,24400,24400,24400,0
|
|
20230818,181000,6383253600,24400,24400,24400,24400,0
|
|
20230818,180900,6383253600,24400,24400,24400,24400,0
|
|
20230818,180800,6383253600,24400,24400,24400,24400,0
|
|
20230818,180700,6383253600,24400,24400,24400,24400,0
|
|
20230818,180600,6383253600,24400,24400,24400,24400,0
|
|
20230818,180500,6383253600,24400,24400,24400,24400,0
|
|
20230818,180400,6383253600,24400,24400,24400,24400,0
|
|
20230818,180300,6383253600,24400,24400,24400,24400,0
|
|
20230818,180200,6383253600,24400,24400,24400,24400,0
|
|
20230818,180100,6383253600,24400,24400,24400,24400,0
|
|
20230818,180000,6383253600,24400,24400,24400,24400,0
|
|
20230818,175900,6383253600,24400,24400,24400,24400,0
|
|
20230818,175800,6383253600,24400,24400,24400,24400,0
|
|
20230818,175700,6383253600,24400,24400,24400,24400,0
|
|
20230818,175600,6383253600,24400,24400,24400,24400,0
|
|
20230818,175500,6383253600,24400,24400,24400,24400,0
|
|
20230818,175400,6383253600,24400,24400,24400,24400,0
|
|
20230818,175300,6383253600,24400,24400,24400,24400,0
|
|
20230818,175200,6383253600,24400,24400,24400,24400,0
|
|
20230818,175100,6383253600,24400,24400,24400,24400,0
|
|
20230818,175000,6383253600,24400,24400,24400,24400,1821
|
|
20230818,174900,6383253600,24400,24400,24400,24400,0
|
|
20230818,174800,6383253600,24400,24400,24400,24400,0
|
|
20230818,174700,6383253600,24400,24400,24400,24400,0
|
|
20230818,174600,6383253600,24400,24400,24400,24400,0
|
|
20230818,174500,6383253600,24400,24400,24400,24400,0
|
|
20230818,174400,6383253600,24400,24400,24400,24400,0
|
|
20230818,174300,6383253600,24400,24400,24400,24400,0
|
|
20230818,174200,6383253600,24400,24400,24400,24400,0
|
|
20230818,174100,6383253600,24400,24400,24400,24400,0
|
|
20230818,174000,6383253600,24400,24400,24400,24400,0
|
|
20230818,173900,6383253600,24400,24400,24400,24400,0
|
|
20230818,173800,6383253600,24400,24400,24400,24400,0
|
|
20230818,173700,6383253600,24400,24400,24400,24400,0
|
|
20230818,173600,6383253600,24400,24400,24400,24400,0
|
|
20230818,173500,6383253600,24400,24400,24400,24400,0
|
|
20230818,173400,6383253600,24400,24400,24400,24400,0
|
|
20230818,173300,6383253600,24400,24400,24400,24400,0
|
|
20230818,173200,6383253600,24400,24400,24400,24400,0
|
|
20230818,173100,6383253600,24400,24400,24400,24400,0
|
|
20230818,173000,6383253600,24400,24400,24400,24400,0
|
|
20230818,172900,6383253600,24400,24400,24400,24400,0
|
|
20230818,172800,6383253600,24400,24400,24400,24400,0
|
|
20230818,172700,6383253600,24400,24400,24400,24400,0
|
|
20230818,172600,6383253600,24400,24400,24400,24400,0
|
|
20230818,172500,6383253600,24400,24400,24400,24400,0
|
|
20230818,172400,6383253600,24400,24400,24400,24400,0
|
|
20230818,172300,6383253600,24400,24400,24400,24400,0
|
|
20230818,172200,6383253600,24400,24400,24400,24400,0
|
|
20230818,172100,6383253600,24400,24400,24400,24400,0
|
|
20230818,172000,6383253600,24400,24400,24400,24400,1821
|
|
20230818,171900,6383253600,24400,24400,24400,24400,0
|
|
20230818,171800,6383253600,24400,24400,24400,24400,0
|
|
20230818,171700,6383253600,24400,24400,24400,24400,0
|
|
20230818,171600,6383253600,24400,24400,24400,24400,0
|
|
20230818,171500,6383253600,24400,24400,24400,24400,0
|
|
20230818,171400,6383253600,24400,24400,24400,24400,0
|
|
20230818,171300,6383253600,24400,24400,24400,24400,0
|
|
20230818,171200,6383253600,24400,24400,24400,24400,0
|
|
20230818,171100,6383253600,24400,24400,24400,24400,0
|
|
20230818,171000,6383253600,24400,24400,24400,24400,0
|
|
20230818,170900,6383253600,24400,24400,24400,24400,0
|
|
20230818,170800,6383253600,24400,24400,24400,24400,0
|
|
20230818,170700,6383253600,24400,24400,24400,24400,0
|
|
20230818,170600,6383253600,24400,24400,24400,24400,0
|
|
20230818,170500,6383253600,24400,24400,24400,24400,0
|
|
20230818,170400,6383253600,24400,24400,24400,24400,0
|
|
20230818,170300,6383253600,24400,24400,24400,24400,0
|
|
20230818,170200,6383253600,24400,24400,24400,24400,0
|
|
20230818,170100,6383253600,24400,24400,24400,24400,0
|
|
20230818,170000,6383253600,24400,24400,24400,24400,0
|
|
20230818,165900,6383253600,24400,24400,24400,24400,0
|
|
20230818,165800,6383253600,24400,24400,24400,24400,0
|
|
20230818,165700,6383253600,24400,24400,24400,24400,0
|
|
20230818,165600,6383253600,24400,24400,24400,24400,0
|
|
20230818,165500,6383253600,24400,24400,24400,24400,0
|
|
20230818,165400,6383253600,24400,24400,24400,24400,0
|
|
20230818,165300,6383253600,24400,24400,24400,24400,0
|
|
20230818,165200,6383253600,24400,24400,24400,24400,0
|
|
20230818,165100,6383253600,24400,24400,24400,24400,0
|
|
20230818,165000,6383253600,24400,24400,24400,24400,1821
|
|
20230818,164900,6383253600,24400,24400,24400,24400,0
|
|
20230818,164800,6383253600,24400,24400,24400,24400,0
|
|
20230818,164700,6383253600,24400,24400,24400,24400,0
|
|
20230818,164600,6383253600,24400,24400,24400,24400,0
|
|
20230818,164500,6383253600,24400,24400,24400,24400,0
|
|
20230818,164400,6383253600,24400,24400,24400,24400,0
|
|
20230818,164300,6383253600,24400,24400,24400,24400,0
|
|
20230818,164200,6383253600,24400,24400,24400,24400,0
|
|
20230818,164100,6383253600,24400,24400,24400,24400,0
|
|
20230818,164000,6383253600,24400,24400,24400,24400,0
|
|
20230818,163900,6383253600,24400,24400,24400,24400,0
|
|
20230818,163800,6383253600,24400,24400,24400,24400,0
|
|
20230818,163700,6383253600,24400,24400,24400,24400,0
|
|
20230818,163600,6383253600,24400,24400,24400,24400,0
|
|
20230818,163500,6383253600,24400,24400,24400,24400,0
|
|
20230818,163400,6383253600,24400,24400,24400,24400,0
|
|
20230818,163300,6383253600,24400,24400,24400,24400,0
|
|
20230818,163200,6383253600,24400,24400,24400,24400,0
|
|
20230818,163100,6383253600,24400,24400,24400,24400,0
|
|
20230818,163000,6383253600,24400,24400,24400,24400,0
|
|
20230818,162900,6383253600,24400,24400,24400,24400,0
|
|
20230818,162800,6383253600,24400,24400,24400,24400,0
|
|
20230818,162700,6383253600,24400,24400,24400,24400,0
|
|
20230818,162600,6383253600,24400,24400,24400,24400,0
|
|
20230818,162500,6383253600,24400,24400,24400,24400,0
|
|
20230818,162400,6383253600,24400,24400,24400,24400,0
|
|
20230818,162300,6383253600,24400,24400,24400,24400,0
|
|
20230818,162200,6383253600,24400,24400,24400,24400,0
|
|
20230818,162100,6383253600,24400,24400,24400,24400,0
|
|
20230818,162000,6383253600,24400,24400,24400,24400,1821
|
|
20230818,161900,6383253600,24400,24400,24400,24400,0
|
|
20230818,161800,6383253600,24400,24400,24400,24400,0
|
|
20230818,161700,6383253600,24400,24400,24400,24400,0
|
|
20230818,161600,6383253600,24400,24400,24400,24400,0
|
|
20230818,161500,6383253600,24400,24400,24400,24400,0
|
|
20230818,161400,6383253600,24400,24400,24400,24400,0
|
|
20230818,161300,6383253600,24400,24400,24400,24400,0
|
|
20230818,161200,6383253600,24400,24400,24400,24400,0
|
|
20230818,161100,6383253600,24400,24400,24400,24400,0
|
|
20230818,161000,6383253600,24400,24400,24400,24400,0
|
|
20230818,160900,6383253600,24400,24400,24400,24400,0
|
|
20230818,160800,6383253600,24400,24400,24400,24400,0
|
|
20230818,160700,6383253600,24400,24400,24400,24400,0
|
|
20230818,160600,6383253600,24400,24400,24400,24400,0
|
|
20230818,160500,6383253600,24400,24400,24400,24400,0
|
|
20230818,160400,6383253600,24400,24400,24400,24400,0
|
|
20230818,160300,6383253600,24400,24400,24400,24400,0
|
|
20230818,160200,6383253600,24400,24400,24400,24400,0
|
|
20230818,160100,6383253600,24400,24400,24400,24400,0
|
|
20230818,160000,6383253600,24400,24400,24400,24400,0
|
|
20230818,155900,6383253600,24400,24400,24400,24400,0
|
|
20230818,155800,6383253600,24400,24400,24400,24400,0
|
|
20230818,155700,6383253600,24400,24400,24400,24400,0
|
|
20230818,155600,6383253600,24400,24400,24400,24400,0
|
|
20230818,155500,6383253600,24400,24400,24400,24400,0
|
|
20230818,155400,6383253600,24400,24400,24400,24400,0
|
|
20230818,155300,6383253600,24400,24400,24400,24400,0
|
|
20230818,155200,6383253600,24400,24400,24400,24400,0
|
|
20230818,155100,6383253600,24400,24400,24400,24400,0
|
|
20230818,155000,6383253600,24400,24400,24400,24400,1821
|
|
20230818,154900,6383253600,24400,24400,24400,24400,0
|
|
20230818,154800,6383253600,24400,24400,24400,24400,0
|
|
20230818,154700,6383253600,24400,24400,24400,24400,0
|
|
20230818,154600,6383253600,24400,24400,24400,24400,0
|
|
20230818,154500,6383253600,24400,24400,24400,24400,0
|
|
20230818,154400,6383253600,24400,24400,24400,24400,0
|
|
20230818,154300,6383253600,24400,24400,24400,24400,0
|
|
20230818,154200,6383253600,24400,24400,24400,24400,0
|
|
20230818,154100,6383253600,24400,24400,24400,24400,0
|
|
20230818,154000,6383253600,24400,24400,24400,24400,0
|
|
20230818,153900,6383253600,24400,24400,24400,24400,0
|
|
20230818,153800,6383253600,24400,24400,24400,24400,0
|
|
20230818,153700,6383253600,24400,24400,24400,24400,0
|
|
20230818,153600,6383253600,24400,24400,24400,24400,0
|
|
20230818,153500,6383253600,24400,24400,24400,24400,0
|
|
20230818,153400,6383253600,24400,24400,24400,24400,0
|
|
20230818,153300,6383253600,24400,24400,24400,24400,0
|
|
20230818,153200,6383253600,24400,24400,24400,24400,0
|
|
20230818,153100,6383253600,24400,24400,24400,24400,0
|
|
20230818,153000,6383253600,24400,24400,24400,24400,1821
|
|
20230818,152900,6338821200,24400,24400,24400,24400,0
|
|
20230818,152800,6338821200,24400,24400,24400,24400,0
|
|
20230818,152700,6338821200,24400,24400,24400,24400,0
|
|
20230818,152600,6338821200,24400,24400,24400,24400,0
|
|
20230818,152500,6338821200,24400,24400,24400,24400,0
|
|
20230818,152400,6338821200,24400,24400,24400,24400,0
|
|
20230818,152300,6338821200,24400,24400,24400,24400,0
|
|
20230818,152200,6338821200,24400,24400,24400,24400,0
|
|
20230818,152100,6338821200,24400,24400,24400,24400,0
|
|
20230818,152000,6338821200,24400,24400,24400,24400,0
|
|
20230818,151900,6338821200,24400,24400,24400,24350,146
|
|
20230818,151800,6335262800,24450,24450,24450,24350,1183
|
|
20230818,151700,6306430750,24450,24450,24450,24450,158
|
|
20230818,151600,6302567650,24450,24450,24450,24450,22
|
|
20230818,151500,6302029750,24450,24400,24450,24400,37
|
|
20230818,151400,6301126900,24400,24450,24450,24400,56
|
|
20230818,151300,6299760450,24450,24450,24450,24400,129
|
|
20230818,151200,6296607400,24450,24450,24450,24450,258
|
|
20230818,151100,6290299300,24450,24500,24500,24450,45
|
|
20230818,151000,6289196950,24500,24450,24500,24450,35
|
|
20230818,150900,6288341150,24450,24450,24500,24450,115
|
|
20230818,150800,6285529350,24500,24500,24500,24450,183
|
|
20230818,150700,6281054850,24500,24500,24550,24450,397
|
|
20230818,150600,6271335600,24500,24450,24550,24450,22
|
|
20230818,150500,6270797550,24500,24450,24550,24450,73
|
|
20230818,150400,6269010550,24450,24500,24500,24450,329
|
|
20230818,150300,6260950700,24500,24500,24500,24500,518
|
|
20230818,150200,6248259700,24550,24500,24550,24500,19
|
|
20230818,150100,6247793750,24550,24550,24550,24550,68
|
|
20230818,150000,6246124350,24500,24500,24550,24500,211
|
|
20230818,145900,6240954800,24500,24500,24500,24500,35
|
|
20230818,145800,6240097300,24450,24450,24450,24450,51
|
|
20230818,145700,6238850350,24500,24500,24500,24500,0
|
|
20230818,145600,6238850350,24500,24450,24500,24450,51
|
|
20230818,145500,6237601000,24500,24500,24500,24500,1
|
|
20230818,145400,6237576500,24500,24450,24500,24450,53
|
|
20230818,145300,6236279650,24450,24450,24450,24450,4
|
|
20230818,145200,6236181850,24450,24450,24450,24450,57
|
|
20230818,145100,6234788200,24450,24450,24450,24450,0
|
|
20230818,145000,6234788200,24450,24500,24500,24450,3
|
|
20230818,144900,6234714750,24500,24500,24500,24500,65
|
|
20230818,144800,6233122250,24500,24500,24500,24500,9
|
|
20230818,144700,6232901750,24500,24500,24500,24500,109
|
|
20230818,144600,6230231250,24500,24500,24500,24500,55
|
|
20230818,144500,6228883750,24500,24500,24500,24450,9
|
|
20230818,144400,6228663300,24400,24500,24500,24400,600
|
|
20230818,144300,6213973300,24500,24450,24500,24450,234
|
|
20230818,144200,6208251950,24450,24450,24450,24450,1
|
|
20230818,144100,6208227500,24400,24350,24400,24350,942
|
|
20230818,144000,6185268250,24350,24350,24350,24350,51
|
|
20230818,143900,6184026400,24350,24350,24350,24350,432
|
|
20230818,143800,6173507200,24350,24350,24350,24350,40
|
|
20230818,143700,6172533200,24350,24350,24350,24350,70
|
|
20230818,143600,6170828700,24300,24300,24300,24300,100
|
|
20230818,143500,6168398700,24400,24400,24400,24400,2
|
|
20230818,143400,6168349900,24300,24400,24400,24300,7
|
|
20230818,143300,6168179200,24300,24300,24300,24300,0
|
|
20230818,143200,6168179200,24300,24300,24300,24300,370
|
|
20230818,143100,6159188200,24300,24300,24300,24300,86
|
|
20230818,143000,6157098400,24300,24300,24400,24300,5
|
|
20230818,142900,6156976700,24400,24400,24400,24400,0
|
|
20230818,142800,6156976700,24400,24300,24400,24300,79
|
|
20230818,142700,6155056600,24300,24300,24300,24300,125
|
|
20230818,142600,6152019100,24400,24400,24400,24400,0
|
|
20230818,142500,6152019100,24400,24300,24400,24300,23
|
|
20230818,142400,6151459900,24300,24400,24400,24300,13
|
|
20230818,142300,6151143900,24400,24400,24400,24400,1
|
|
20230818,142200,6151119500,24400,24400,24400,24300,109
|
|
20230818,142100,6148469900,24300,24400,24400,24300,407
|
|
20230818,142000,6138579100,24400,24400,24400,24400,0
|
|
20230818,141900,6138579100,24400,24400,24400,24400,116
|
|
20230818,141800,6135748700,24400,24400,24400,24400,94
|
|
20230818,141700,6133455100,24400,24300,24400,24300,65
|
|
20230818,141600,6131870050,24350,24350,24350,24350,187
|
|
20230818,141500,6127316600,24350,24300,24350,24300,130
|
|
20230818,141400,6124157200,24300,24300,24300,24300,172
|
|
20230818,141300,6119977600,24300,24300,24300,24300,10
|
|
20230818,141200,6119734600,24400,24300,24400,24300,315
|
|
20230818,141100,6112078700,24300,24300,24300,24300,1
|
|
20230818,141000,6112054400,24350,24350,24400,24350,274
|
|
20230818,140900,6105381700,24350,24400,24400,24350,185
|
|
20230818,140800,6100876550,24350,24350,24350,24350,8
|
|
20230818,140700,6100681750,24400,24400,24400,24400,0
|
|
20230818,140600,6100681750,24400,24350,24400,24350,20
|
|
20230818,140500,6100193800,24400,24400,24400,24400,2
|
|
20230818,140400,6100145000,24400,24400,24400,24400,0
|
|
20230818,140300,6100145000,24400,24400,24400,24400,6
|
|
20230818,140200,6099998600,24400,24350,24400,24350,35
|
|
20230818,140100,6099145850,24350,24350,24350,24350,0
|
|
20230818,140000,6099145850,24350,24400,24400,24350,121
|
|
20230818,135900,6096198500,24400,24400,24400,24400,0
|
|
20230818,135800,6096198500,24400,24400,24400,24400,0
|
|
20230818,135700,6096198500,24400,24400,24400,24400,4
|
|
20230818,135600,6096100900,24400,24300,24400,24300,467
|
|
20230818,135500,6084752700,24350,24350,24350,24350,0
|
|
20230818,135400,6084752700,24350,24350,24350,24350,1
|
|
20230818,135300,6084728350,24300,24350,24350,24300,695
|
|
20230818,135200,6067837900,24350,24350,24350,24350,41
|
|
20230818,135100,6066839550,24400,24400,24400,24400,48
|
|
20230818,135000,6065668350,24300,24350,24350,24300,2603
|
|
20230818,134900,6002361850,24350,24400,24450,24350,89
|
|
20230818,134800,6000190700,24450,24400,24450,24400,726
|
|
20230818,134700,5982475250,24450,24450,24450,24450,10
|
|
20230818,134600,5982230750,24500,24500,24500,24500,4
|
|
20230818,134500,5982132750,24500,24500,24500,24500,31
|
|
20230818,134400,5981373250,24500,24450,24500,24350,518
|
|
20230818,134300,5968720450,24450,24400,24450,24400,36
|
|
20230818,134200,5967841050,24450,24400,24450,24400,68
|
|
20230818,134100,5966180100,24450,24400,24450,24400,13
|
|
20230818,134000,5965862550,24450,24450,24450,24450,1
|
|
20230818,133900,5965838100,24400,24400,24400,24400,100
|
|
20230818,133800,5963398100,24450,24450,24450,24450,0
|
|
20230818,133700,5963398100,24450,24450,24450,24400,79
|
|
20230818,133600,5961468800,24450,24450,24450,24450,61
|
|
20230818,133500,5959977350,24500,24500,24500,24500,1
|
|
20230818,133400,5959952850,24500,24500,24500,24500,1
|
|
20230818,133300,5959928350,24450,24450,24450,24450,296
|
|
20230818,133200,5952691150,24450,24450,24450,24450,135
|
|
20230818,133100,5949390400,24450,24450,24450,24450,2
|
|
20230818,133000,5949341500,24450,24450,24450,24450,29
|
|
20230818,132900,5948632450,24400,24450,24450,24400,3
|
|
20230818,132800,5948559150,24400,24450,24450,24400,2
|
|
20230818,132700,5948510300,24400,24400,24400,24400,2
|
|
20230818,132600,5948461500,24400,24400,24400,24400,148
|
|
20230818,132500,5944850300,24400,24400,24400,24400,3
|
|
20230818,132400,5944777100,24350,24400,24400,24350,2
|
|
20230818,132300,5944728350,24400,24400,24400,24400,2
|
|
20230818,132200,5944679550,24400,24350,24400,24350,166
|
|
20230818,132100,5940634400,24400,24350,24400,24350,108
|
|
20230818,132000,5937999450,24400,24400,24400,24400,3
|
|
20230818,131900,5937926250,24400,24350,24400,24350,55
|
|
20230818,131800,5936584400,24350,24400,24400,24350,14
|
|
20230818,131700,5936242850,24400,24400,24400,24400,20
|
|
20230818,131600,5935754850,24400,24400,24400,24400,1
|
|
20230818,131500,5935730450,24400,24400,24400,24400,2
|
|
20230818,131400,5935681650,24350,24350,24400,24350,27
|
|
20230818,131300,5935024100,24350,24400,24400,24350,52
|
|
20230818,131200,5933755400,24400,24400,24400,24400,44
|
|
20230818,131100,5932681800,24350,24350,24350,24350,0
|
|
20230818,131000,5932681800,24350,24350,24350,24350,103
|
|
20230818,130900,5930173750,24400,24400,24400,24400,0
|
|
20230818,130800,5930173750,24400,24400,24400,24400,1
|
|
20230818,130700,5930149350,24400,24400,24400,24400,1
|
|
20230818,130600,5930124950,24400,24400,24400,24400,1
|
|
20230818,130500,5930100550,24400,24400,24400,24400,0
|
|
20230818,130400,5930100550,24400,24400,24400,24400,10
|
|
20230818,130300,5929856550,24400,24300,24400,24300,81
|
|
20230818,130200,5927887550,24300,24400,24400,24300,351
|
|
20230818,130100,5919357800,24300,24350,24350,24300,201
|
|
20230818,130000,5914466600,24400,24400,24400,24350,12
|
|
20230818,125900,5914173850,24400,24400,24400,24400,0
|
|
20230818,125800,5914173850,24400,24300,24400,24300,46
|
|
20230818,125700,5913055950,24350,24350,24350,24350,10
|
|
20230818,125600,5912812450,24300,24350,24350,24300,178
|
|
20230818,125500,5908479800,24400,24400,24400,24400,10
|
|
20230818,125400,5908235800,24400,24400,24400,24400,15
|
|
20230818,125300,5907869800,24400,24400,24400,24400,20
|
|
20230818,125200,5907381800,24400,24400,24400,24400,22
|
|
20230818,125100,5906845000,24400,24400,24400,24400,3
|
|
20230818,125000,5906771800,24400,24350,24400,24300,301
|
|
20230818,124900,5899451700,24350,24350,24350,24350,6
|
|
20230818,124800,5899305600,24350,24350,24350,24350,14
|
|
20230818,124700,5898964700,24400,24400,24400,24400,56
|
|
20230818,124600,5897598300,24300,24300,24300,24300,0
|
|
20230818,124500,5897598300,24300,24300,24300,24300,0
|
|
20230818,124400,5897598300,24300,24300,24300,24300,0
|
|
20230818,124300,5897598300,24300,24350,24350,24300,390
|
|
20230818,124200,5888120800,24350,24350,24350,24350,235
|
|
20230818,124100,5882398550,24350,24350,24350,24350,425
|
|
20230818,124000,5872049800,24350,24400,24400,24350,85
|
|
20230818,123900,5869980000,24350,24400,24400,24350,196
|
|
20230818,123800,5865207100,24350,24350,24350,24350,107
|
|
20230818,123700,5862601650,24350,24350,24350,24350,4
|
|
20230818,123600,5862504250,24400,24350,24400,24350,4
|
|
20230818,123500,5862406800,24350,24400,24400,24350,202
|
|
20230818,123400,5857488000,24400,24400,24400,24400,0
|
|
20230818,123300,5857488000,24400,24400,24400,24400,110
|
|
20230818,123200,5854804000,24400,24400,24400,24400,55
|
|
20230818,123100,5853462000,24400,24400,24400,24400,117
|
|
20230818,123000,5850607200,24400,24400,24400,24350,668
|
|
20230818,122900,5834310750,24450,24450,24450,24450,0
|
|
20230818,122800,5834310750,24450,24450,24450,24450,9
|
|
20230818,122700,5834090700,24400,24400,24400,24400,0
|
|
20230818,122600,5834090700,24400,24400,24400,24400,23
|
|
20230818,122500,5833529500,24450,24450,24450,24450,70
|
|
20230818,122400,5831818000,24400,24400,24400,24400,0
|
|
20230818,122300,5831818000,24400,24400,24400,24400,23
|
|
20230818,122200,5831256800,24400,24400,24400,24400,0
|
|
20230818,122100,5831256800,24400,24400,24400,24400,0
|
|
20230818,122000,5831256800,24400,24400,24450,24400,32
|
|
20230818,121900,5830475950,24400,24350,24450,24350,27
|
|
20230818,121800,5829817600,24450,24450,24450,24450,10
|
|
20230818,121700,5829573100,24450,24450,24450,24450,3
|
|
20230818,121600,5829499750,24350,24400,24400,24350,216
|
|
20230818,121500,5824230750,24400,24400,24400,24400,301
|
|
20230818,121400,5816886350,24450,24450,24450,24450,1
|
|
20230818,121300,5816861900,24400,24450,24450,24400,171
|
|
20230818,121200,5812689450,24400,24400,24400,24400,50
|
|
20230818,121100,5811469450,24450,24400,24450,24400,846
|
|
20230818,121000,5790823250,24400,24450,24500,24400,88
|
|
20230818,120900,5788674500,24450,24450,24450,24450,60
|
|
20230818,120800,5787207500,24450,24450,24450,24450,0
|
|
20230818,120700,5787207500,24450,24450,24450,24450,100
|
|
20230818,120600,5784762500,24450,24450,24450,24450,54
|
|
20230818,120500,5783442200,24500,24450,24500,24450,8
|
|
20230818,120400,5783246550,24400,24400,24400,24400,0
|
|
20230818,120300,5783246550,24400,24400,24400,24400,24
|
|
20230818,120200,5782660950,24500,24500,24500,24500,80
|
|
20230818,120100,5780700950,24500,24500,24500,24500,0
|
|
20230818,120000,5780700950,24500,24500,24500,24500,0
|
|
20230818,115900,5780700950,24500,24450,24500,24400,42
|
|
20230818,115800,5779673200,24450,24500,24500,24450,79
|
|
20230818,115700,5777741550,24500,24500,24500,24500,0
|
|
20230818,115600,5777741550,24500,24500,24500,24500,0
|
|
20230818,115500,5777741550,24500,24500,24500,24500,1
|
|
20230818,115400,5777717050,24500,24500,24500,24500,18
|
|
20230818,115300,5777276050,24500,24500,24500,24500,0
|
|
20230818,115200,5777276050,24500,24500,24500,24500,5
|
|
20230818,115100,5777153550,24500,24500,24500,24500,11
|
|
20230818,115000,5776884050,24400,24450,24450,24400,38
|
|
20230818,114900,5775955150,24400,24400,24400,24400,32
|
|
20230818,114800,5775174350,24500,24400,24500,24400,183
|
|
20230818,114700,5770708950,24400,24400,24400,24400,9
|
|
20230818,114600,5770489350,24400,24450,24450,24400,699
|
|
20230818,114500,5753422200,24450,24500,24500,24450,26
|
|
20230818,114400,5752785500,24500,24500,24500,24500,3
|
|
20230818,114300,5752712000,24500,24500,24500,24500,30
|
|
20230818,114200,5751977000,24450,24450,24450,24450,316
|
|
20230818,114100,5744250800,24500,24500,24500,24500,0
|
|
20230818,114000,5744250800,24500,24450,24500,24450,129
|
|
20230818,113900,5741096250,24450,24450,24450,24450,40
|
|
20230818,113800,5740118250,24500,24450,24500,24450,69
|
|
20230818,113700,5738429650,24500,24500,24500,24500,141
|
|
20230818,113600,5734975150,24500,24500,24500,24500,2
|
|
20230818,113500,5734926150,24500,24500,24500,24450,29
|
|
20230818,113400,5734215900,24500,24550,24550,24500,41
|
|
20230818,113300,5733211350,24450,24450,24450,24450,100
|
|
20230818,113200,5730766350,24550,24550,24550,24550,100
|
|
20230818,113100,5728311350,24550,24500,24550,24450,85
|
|
20230818,113000,5726229750,24500,24500,24500,24500,463
|
|
20230818,112900,5714886250,24500,24500,24500,24500,337
|
|
20230818,112800,5706629750,24550,24550,24550,24550,1
|
|
20230818,112700,5706605200,24500,24500,24500,24500,23
|
|
20230818,112600,5706041700,24550,24550,24550,24550,15
|
|
20230818,112500,5705673450,24550,24450,24550,24450,54
|
|
20230818,112400,5704350850,24500,24500,24500,24500,92
|
|
20230818,112300,5702096850,24500,24450,24500,24450,248
|
|
20230818,112200,5696033150,24450,24500,24500,24450,34
|
|
20230818,112100,5695201250,24500,24450,24500,24450,262
|
|
20230818,112000,5688795200,24450,24450,24450,24450,48
|
|
20230818,111900,5687621600,24450,24550,24550,24450,71
|
|
20230818,111800,5685882350,24550,24500,24550,24450,164
|
|
20230818,111700,5681868800,24500,24500,24500,24450,64
|
|
20230818,111600,5680303800,24500,24550,24550,24500,18
|
|
20230818,111500,5679862500,24450,24500,24550,24450,121
|
|
20230818,111400,5676900350,24500,24550,24550,24500,62
|
|
20230818,111300,5675379200,24550,24550,24550,24550,10
|
|
20230818,111200,5675133700,24450,24500,24500,24450,75
|
|
20230818,111100,5673296850,24500,24500,24500,24450,195
|
|
20230818,111000,5668526500,24500,24450,24500,24450,830
|
|
20230818,110900,5648216750,24500,24500,24500,24450,624
|
|
20230818,110800,5632928900,24500,24500,24500,24500,214
|
|
20230818,110700,5627685900,24550,24550,24550,24500,116
|
|
20230818,110600,5624843100,24500,24500,24550,24500,23
|
|
20230818,110500,5624278900,24550,24550,24550,24500,174
|
|
20230818,110400,5620007250,24600,24600,24600,24600,31
|
|
20230818,110300,5619244650,24600,24600,24600,24600,45
|
|
20230818,110200,5618137650,24650,24650,24650,24600,12
|
|
20230818,110100,5617841900,24650,24650,24650,24650,1
|
|
20230818,110000,5617817250,24650,24550,24650,24500,468
|
|
20230818,105900,5606303250,24550,24550,24550,24550,35
|
|
20230818,105800,5605444000,24550,24500,24550,24500,101
|
|
20230818,105700,5602969450,24500,24550,24550,24500,55
|
|
20230818,105600,5601619950,24500,24600,24600,24500,322
|
|
20230818,105500,5593729650,24600,24600,24600,24600,44
|
|
20230818,105400,5592647250,24600,24600,24600,24600,4
|
|
20230818,105300,5592548850,24500,24550,24550,24500,236
|
|
20230818,105200,5586759100,24600,24550,24600,24550,16
|
|
20230818,105100,5586366150,24600,24600,24600,24600,14
|
|
20230818,105000,5586021750,24600,24600,24600,24600,1
|
|
20230818,104900,5585997150,24600,24550,24600,24550,43
|
|
20230818,104800,5584941350,24550,24550,24600,24500,165
|
|
20230818,104700,5580896500,24550,24600,24600,24550,6
|
|
20230818,104600,5580748950,24600,24550,24600,24550,13
|
|
20230818,104500,5580429200,24500,24500,24500,24500,59
|
|
20230818,104400,5578983700,24500,24500,24500,24500,35
|
|
20230818,104300,5578126200,24500,24500,24500,24500,35
|
|
20230818,104200,5577268700,24500,24550,24550,24500,12
|
|
20230818,104100,5576974200,24600,24600,24600,24600,17
|
|
20230818,104000,5576556000,24600,24550,24600,24450,165
|
|
20230818,103900,5572506900,24500,24550,24550,24500,23
|
|
20230818,103800,5571942950,24550,24550,24600,24450,217
|
|
20230818,103700,5566624400,24550,24550,24550,24500,265
|
|
20230818,103600,5560119000,24550,24550,24650,24500,68
|
|
20230818,103500,5558452100,24450,24450,24500,24400,293
|
|
20230818,103400,5551294500,24400,24600,24600,24400,3810
|
|
20230818,103300,5457673850,24700,24600,24700,24600,838
|
|
20230818,103200,5437056050,24700,24750,24800,24600,1036
|
|
20230818,103100,5411531150,24750,24800,24800,24650,976
|
|
20230818,103000,5387435600,24750,24800,24800,24650,539
|
|
20230818,102900,5374145500,24800,24800,24800,24800,2
|
|
20230818,102800,5374095900,24800,24800,24900,24700,507
|
|
20230818,102700,5361563450,24700,24800,24800,24700,322
|
|
20230818,102600,5353609950,24850,24850,24850,24750,219
|
|
20230818,102500,5348188300,24850,24850,24900,24850,133
|
|
20230818,102400,5344879300,24900,24900,24900,24900,21
|
|
20230818,102300,5344356400,24900,24900,24950,24900,384
|
|
20230818,102200,5334793950,24900,24600,24900,24600,1823
|
|
20230818,102100,5289769350,24650,24700,24700,24600,1591
|
|
20230818,102000,5250549200,24700,24750,24750,24700,72
|
|
20230818,101900,5248767300,24800,24750,24800,24750,10
|
|
20230818,101800,5248519750,24700,24650,24800,24650,59
|
|
20230818,101700,5247064550,24750,24700,24750,24700,1097
|
|
20230818,101600,5219968100,24700,24750,24750,24700,40
|
|
20230818,101500,5218979500,24750,24800,24800,24700,28
|
|
20230818,101400,5218285900,24800,24800,24800,24700,869
|
|
20230818,101300,5196809100,24800,24700,24800,24700,129
|
|
20230818,101200,5193620000,24800,24750,24800,24700,788
|
|
20230818,101100,5174155650,24700,24750,24800,24700,1293
|
|
20230818,101000,5142159350,24750,24800,24950,24750,858
|
|
20230818,100900,5120875200,24950,24850,24950,24800,1620
|
|
20230818,100800,5080660850,24850,24950,24950,24850,624
|
|
20230818,100700,5065152350,24850,25000,25000,24850,1159
|
|
20230818,100600,5036339450,25000,25000,25000,24900,68
|
|
20230818,100500,5034642950,25050,25000,25050,24950,815
|
|
20230818,100400,5014294250,25150,25200,25200,24950,3200
|
|
20230818,100300,4934305600,25200,25200,25200,25150,193
|
|
20230818,100200,4929450300,25200,25200,25200,25200,2
|
|
20230818,100100,4929399900,25200,25200,25200,25200,36
|
|
20230818,100000,4928492700,25200,25150,25200,25000,150
|
|
20230818,095900,4924718200,25000,25100,25100,25000,820
|
|
20230818,095800,4904203550,25200,25250,25250,25100,82
|
|
20230818,095700,4902141850,25250,25250,25250,25250,2
|
|
20230818,095600,4902091350,25250,25100,25250,25050,598
|
|
20230818,095500,4887049200,25100,25250,25250,25100,720
|
|
20230818,095400,4868974100,25250,25100,25250,25100,492
|
|
20230818,095300,4856577250,25100,25250,25250,25100,513
|
|
20230818,095200,4843673400,25250,25300,25300,25050,4257
|
|
20230818,095100,4736324050,25300,25300,25300,25100,822
|
|
20230818,095000,4715596800,25300,25200,25300,25000,1335
|
|
20230818,094900,4681950300,25000,25200,25200,25000,262
|
|
20230818,094800,4675354400,25200,25000,25200,25000,516
|
|
20230818,094700,4662398150,25000,25100,25100,25000,1471
|
|
20230818,094600,4625558300,25150,25150,25150,25150,2
|
|
20230818,094500,4625508000,25150,25050,25150,25050,90
|
|
20230818,094400,4623251300,25200,25200,25200,25200,8
|
|
20230818,094300,4623049700,25200,25200,25200,25050,52
|
|
20230818,094200,4621740500,25200,25200,25200,25200,14
|
|
20230818,094100,4621387700,25200,25200,25200,25200,19
|
|
20230818,094000,4620908900,25200,25200,25200,25100,611
|
|
20230818,093900,4605541750,25200,25150,25200,25100,1783
|
|
20230818,093800,4560703100,25150,25150,25250,25050,1649
|
|
20230818,093700,4519210300,25150,25150,25150,25050,1601
|
|
20230818,093600,4478959750,25150,25100,25300,24950,4450
|
|
20230818,093500,4367398600,25100,25200,25350,25050,6010
|
|
20230818,093400,4216059550,25200,25100,25300,25100,2281
|
|
20230818,093300,4158577700,25100,25150,25150,25000,2119
|
|
20230818,093200,4105417700,25150,25150,25150,25000,3431
|
|
20230818,093100,4019175900,25150,25100,25300,25000,8546
|
|
20230818,093000,3805059900,25100,25200,25250,25050,2362
|
|
20230818,092900,3745565450,25200,25200,25200,25050,2191
|
|
20230818,092800,3690360100,25200,25150,25200,25000,6208
|
|
20230818,092700,3534005250,25150,25100,25150,25000,5799
|
|
20230818,092600,3388451350,25100,25300,25400,25000,9781
|
|
20230818,092500,3142265500,25300,25400,25450,25000,9839
|
|
20230818,092400,2894807500,25400,25400,25400,25200,1870
|
|
20230818,092300,2847315900,25400,25400,25450,25200,1956
|
|
20230818,092200,2797734450,25400,25400,25400,25250,8608
|
|
20230818,092100,2579160200,25400,25400,25600,25150,5182
|
|
20230818,092000,2448132050,25600,25500,25600,25250,1805
|
|
20230818,091900,2402098000,25500,25300,25550,25200,6839
|
|
20230818,091800,2228924900,25300,25300,25300,25250,7456
|
|
20230818,091700,2040289100,25300,25550,25700,25250,6622
|
|
20230818,091600,1872388550,25650,25450,25650,25250,6100
|
|
20230818,091500,1717127100,25450,25150,25500,25150,2171
|
|
20230818,091400,1661913850,25150,25300,25400,25150,1734
|
|
20230818,091300,1617962250,25300,25300,25300,25100,516
|
|
20230818,091200,1604916300,25100,25150,25350,25100,444
|
|
20230818,091100,1593764200,25150,25350,25350,25150,929
|
|
20230818,091000,1570375450,25400,25450,25500,25200,2910
|
|
20230818,090900,1496426400,25300,25500,25500,25300,3523
|
|
20230818,090800,1406879400,25500,25350,25500,25350,5414
|
|
20230818,090700,1268848750,25400,25450,25500,25300,4645
|
|
20230818,090600,1150476950,25450,25550,25650,25300,9226
|
|
20230818,090500,916225450,25500,25500,25700,25450,7486
|
|
20230818,090400,724627000,25400,25450,25500,25300,4846
|
|
20230818,090300,601240250,25400,25400,25500,25350,4559
|
|
20230818,090200,485267450,25450,25400,25750,25400,11624
|
|
20230818,090100,188868500,25400,25100,25550,25100,4420
|
|
20230818,090000,76696300,24950,24950,24950,24950,3074
|