712 lines
37 KiB
CSV
712 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,204900,1461503050,22100,22100,22100,22100,1745
|
|
20230918,204800,1461503050,22100,22100,22100,22100,0
|
|
20230918,204700,1461503050,22100,22100,22100,22100,0
|
|
20230918,204600,1461503050,22100,22100,22100,22100,0
|
|
20230918,204500,1461503050,22100,22100,22100,22100,0
|
|
20230918,204400,1461503050,22100,22100,22100,22100,0
|
|
20230918,204300,1461503050,22100,22100,22100,22100,0
|
|
20230918,204200,1461503050,22100,22100,22100,22100,0
|
|
20230918,204100,1461503050,22100,22100,22100,22100,0
|
|
20230918,204000,1461503050,22100,22100,22100,22100,0
|
|
20230918,203900,1461503050,22100,22100,22100,22100,0
|
|
20230918,203800,1461503050,22100,22100,22100,22100,0
|
|
20230918,203700,1461503050,22100,22100,22100,22100,0
|
|
20230918,203600,1461503050,22100,22100,22100,22100,0
|
|
20230918,203500,1461503050,22100,22100,22100,22100,0
|
|
20230918,203400,1461503050,22100,22100,22100,22100,0
|
|
20230918,203300,1461503050,22100,22100,22100,22100,0
|
|
20230918,203200,1461503050,22100,22100,22100,22100,0
|
|
20230918,203100,1461503050,22100,22100,22100,22100,0
|
|
20230918,203000,1461503050,22100,22100,22100,22100,0
|
|
20230918,202900,1461503050,22100,22100,22100,22100,0
|
|
20230918,202800,1461503050,22100,22100,22100,22100,0
|
|
20230918,202700,1461503050,22100,22100,22100,22100,0
|
|
20230918,202600,1461503050,22100,22100,22100,22100,0
|
|
20230918,202500,1461503050,22100,22100,22100,22100,0
|
|
20230918,202400,1461503050,22100,22100,22100,22100,0
|
|
20230918,202300,1461503050,22100,22100,22100,22100,0
|
|
20230918,202200,1461503050,22100,22100,22100,22100,0
|
|
20230918,202100,1461503050,22100,22100,22100,22100,0
|
|
20230918,202000,1461503050,22100,22100,22100,22100,0
|
|
20230918,201900,1461503050,22100,22100,22100,22100,1745
|
|
20230918,201800,1461503050,22100,22100,22100,22100,0
|
|
20230918,201700,1461503050,22100,22100,22100,22100,0
|
|
20230918,201600,1461503050,22100,22100,22100,22100,0
|
|
20230918,201500,1461503050,22100,22100,22100,22100,0
|
|
20230918,201400,1461503050,22100,22100,22100,22100,0
|
|
20230918,201300,1461503050,22100,22100,22100,22100,0
|
|
20230918,201200,1461503050,22100,22100,22100,22100,0
|
|
20230918,201100,1461503050,22100,22100,22100,22100,0
|
|
20230918,201000,1461503050,22100,22100,22100,22100,0
|
|
20230918,200900,1461503050,22100,22100,22100,22100,0
|
|
20230918,200800,1461503050,22100,22100,22100,22100,0
|
|
20230918,200700,1461503050,22100,22100,22100,22100,0
|
|
20230918,200600,1461503050,22100,22100,22100,22100,0
|
|
20230918,200500,1461503050,22100,22100,22100,22100,0
|
|
20230918,200400,1461503050,22100,22100,22100,22100,0
|
|
20230918,200300,1461503050,22100,22100,22100,22100,0
|
|
20230918,200200,1461503050,22100,22100,22100,22100,0
|
|
20230918,200100,1461503050,22100,22100,22100,22100,0
|
|
20230918,200000,1461503050,22100,22100,22100,22100,0
|
|
20230918,195900,1461503050,22100,22100,22100,22100,0
|
|
20230918,195800,1461503050,22100,22100,22100,22100,0
|
|
20230918,195700,1461503050,22100,22100,22100,22100,0
|
|
20230918,195600,1461503050,22100,22100,22100,22100,0
|
|
20230918,195500,1461503050,22100,22100,22100,22100,0
|
|
20230918,195400,1461503050,22100,22100,22100,22100,0
|
|
20230918,195300,1461503050,22100,22100,22100,22100,0
|
|
20230918,195200,1461503050,22100,22100,22100,22100,0
|
|
20230918,195100,1461503050,22100,22100,22100,22100,0
|
|
20230918,195000,1461503050,22100,22100,22100,22100,0
|
|
20230918,194900,1461503050,22100,22100,22100,22100,1745
|
|
20230918,194800,1461503050,22100,22100,22100,22100,0
|
|
20230918,194700,1461503050,22100,22100,22100,22100,0
|
|
20230918,194600,1461503050,22100,22100,22100,22100,0
|
|
20230918,194500,1461503050,22100,22100,22100,22100,0
|
|
20230918,194400,1461503050,22100,22100,22100,22100,0
|
|
20230918,194300,1461503050,22100,22100,22100,22100,0
|
|
20230918,194200,1461503050,22100,22100,22100,22100,0
|
|
20230918,194100,1461503050,22100,22100,22100,22100,0
|
|
20230918,194000,1461503050,22100,22100,22100,22100,0
|
|
20230918,193900,1461503050,22100,22100,22100,22100,0
|
|
20230918,193800,1461503050,22100,22100,22100,22100,0
|
|
20230918,193700,1461503050,22100,22100,22100,22100,0
|
|
20230918,193600,1461503050,22100,22100,22100,22100,0
|
|
20230918,193500,1461503050,22100,22100,22100,22100,0
|
|
20230918,193400,1461503050,22100,22100,22100,22100,0
|
|
20230918,193300,1461503050,22100,22100,22100,22100,0
|
|
20230918,193200,1461503050,22100,22100,22100,22100,0
|
|
20230918,193100,1461503050,22100,22100,22100,22100,0
|
|
20230918,193000,1461503050,22100,22100,22100,22100,0
|
|
20230918,192900,1461503050,22100,22100,22100,22100,0
|
|
20230918,192800,1461503050,22100,22100,22100,22100,0
|
|
20230918,192700,1461503050,22100,22100,22100,22100,0
|
|
20230918,192600,1461503050,22100,22100,22100,22100,0
|
|
20230918,192500,1461503050,22100,22100,22100,22100,0
|
|
20230918,192400,1461503050,22100,22100,22100,22100,0
|
|
20230918,192300,1461503050,22100,22100,22100,22100,0
|
|
20230918,192200,1461503050,22100,22100,22100,22100,0
|
|
20230918,192100,1461503050,22100,22100,22100,22100,0
|
|
20230918,192000,1461503050,22100,22100,22100,22100,0
|
|
20230918,191900,1461503050,22100,22100,22100,22100,1745
|
|
20230918,191800,1461503050,22100,22100,22100,22100,0
|
|
20230918,191700,1461503050,22100,22100,22100,22100,0
|
|
20230918,191600,1461503050,22100,22100,22100,22100,0
|
|
20230918,191500,1461503050,22100,22100,22100,22100,0
|
|
20230918,191400,1461503050,22100,22100,22100,22100,0
|
|
20230918,191300,1461503050,22100,22100,22100,22100,0
|
|
20230918,191200,1461503050,22100,22100,22100,22100,0
|
|
20230918,191100,1461503050,22100,22100,22100,22100,0
|
|
20230918,191000,1461503050,22100,22100,22100,22100,0
|
|
20230918,190900,1461503050,22100,22100,22100,22100,0
|
|
20230918,190800,1461503050,22100,22100,22100,22100,0
|
|
20230918,190700,1461503050,22100,22100,22100,22100,0
|
|
20230918,190600,1461503050,22100,22100,22100,22100,0
|
|
20230918,190500,1461503050,22100,22100,22100,22100,0
|
|
20230918,190400,1461503050,22100,22100,22100,22100,0
|
|
20230918,190300,1461503050,22100,22100,22100,22100,0
|
|
20230918,190200,1461503050,22100,22100,22100,22100,0
|
|
20230918,190100,1461503050,22100,22100,22100,22100,0
|
|
20230918,190000,1461503050,22100,22100,22100,22100,0
|
|
20230918,185900,1461503050,22100,22100,22100,22100,0
|
|
20230918,185800,1461503050,22100,22100,22100,22100,0
|
|
20230918,185700,1461503050,22100,22100,22100,22100,0
|
|
20230918,185600,1461503050,22100,22100,22100,22100,0
|
|
20230918,185500,1461503050,22100,22100,22100,22100,0
|
|
20230918,185400,1461503050,22100,22100,22100,22100,0
|
|
20230918,185300,1461503050,22100,22100,22100,22100,0
|
|
20230918,185200,1461503050,22100,22100,22100,22100,0
|
|
20230918,185100,1461503050,22100,22100,22100,22100,0
|
|
20230918,185000,1461503050,22100,22100,22100,22100,0
|
|
20230918,184900,1461503050,22100,22100,22100,22100,1745
|
|
20230918,184800,1461503050,22100,22100,22100,22100,0
|
|
20230918,184700,1461503050,22100,22100,22100,22100,0
|
|
20230918,184600,1461503050,22100,22100,22100,22100,0
|
|
20230918,184500,1461503050,22100,22100,22100,22100,0
|
|
20230918,184400,1461503050,22100,22100,22100,22100,0
|
|
20230918,184300,1461503050,22100,22100,22100,22100,0
|
|
20230918,184200,1461503050,22100,22100,22100,22100,0
|
|
20230918,184100,1461503050,22100,22100,22100,22100,0
|
|
20230918,184000,1461503050,22100,22100,22100,22100,0
|
|
20230918,183900,1461503050,22100,22100,22100,22100,0
|
|
20230918,183800,1461503050,22100,22100,22100,22100,0
|
|
20230918,183700,1461503050,22100,22100,22100,22100,0
|
|
20230918,183600,1461503050,22100,22100,22100,22100,0
|
|
20230918,183500,1461503050,22100,22100,22100,22100,0
|
|
20230918,183400,1461503050,22100,22100,22100,22100,0
|
|
20230918,183300,1461503050,22100,22100,22100,22100,0
|
|
20230918,183200,1461503050,22100,22100,22100,22100,0
|
|
20230918,183100,1461503050,22100,22100,22100,22100,0
|
|
20230918,183000,1461503050,22100,22100,22100,22100,0
|
|
20230918,182900,1461503050,22100,22100,22100,22100,0
|
|
20230918,182800,1461503050,22100,22100,22100,22100,0
|
|
20230918,182700,1461503050,22100,22100,22100,22100,0
|
|
20230918,182600,1461503050,22100,22100,22100,22100,0
|
|
20230918,182500,1461503050,22100,22100,22100,22100,0
|
|
20230918,182400,1461503050,22100,22100,22100,22100,0
|
|
20230918,182300,1461503050,22100,22100,22100,22100,0
|
|
20230918,182200,1461503050,22100,22100,22100,22100,0
|
|
20230918,182100,1461503050,22100,22100,22100,22100,0
|
|
20230918,182000,1461503050,22100,22100,22100,22100,0
|
|
20230918,181900,1461503050,22100,22100,22100,22100,1745
|
|
20230918,181800,1461503050,22100,22100,22100,22100,0
|
|
20230918,181700,1461503050,22100,22100,22100,22100,0
|
|
20230918,181600,1461503050,22100,22100,22100,22100,0
|
|
20230918,181500,1461503050,22100,22100,22100,22100,0
|
|
20230918,181400,1461503050,22100,22100,22100,22100,0
|
|
20230918,181300,1461503050,22100,22100,22100,22100,0
|
|
20230918,181200,1461503050,22100,22100,22100,22100,0
|
|
20230918,181100,1461503050,22100,22100,22100,22100,0
|
|
20230918,181000,1461503050,22100,22100,22100,22100,0
|
|
20230918,180900,1461503050,22100,22100,22100,22100,0
|
|
20230918,180800,1461503050,22100,22100,22100,22100,0
|
|
20230918,180700,1461503050,22100,22100,22100,22100,0
|
|
20230918,180600,1461503050,22100,22100,22100,22100,0
|
|
20230918,180500,1461503050,22100,22100,22100,22100,0
|
|
20230918,180400,1461503050,22100,22100,22100,22100,0
|
|
20230918,180300,1461503050,22100,22100,22100,22100,0
|
|
20230918,180200,1461503050,22100,22100,22100,22100,0
|
|
20230918,180100,1461503050,22100,22100,22100,22100,0
|
|
20230918,180000,1461503050,22100,22100,22100,22100,0
|
|
20230918,175900,1461503050,22100,22100,22100,22100,0
|
|
20230918,175800,1461503050,22100,22100,22100,22100,0
|
|
20230918,175700,1461503050,22100,22100,22100,22100,0
|
|
20230918,175600,1461503050,22100,22100,22100,22100,0
|
|
20230918,175500,1461503050,22100,22100,22100,22100,0
|
|
20230918,175400,1461503050,22100,22100,22100,22100,0
|
|
20230918,175300,1461503050,22100,22100,22100,22100,0
|
|
20230918,175200,1461503050,22100,22100,22100,22100,0
|
|
20230918,175100,1461503050,22100,22100,22100,22100,0
|
|
20230918,175000,1461503050,22100,22100,22100,22100,0
|
|
20230918,174900,1461503050,22100,22100,22100,22100,1745
|
|
20230918,174800,1461503050,22100,22100,22100,22100,0
|
|
20230918,174700,1461503050,22100,22100,22100,22100,0
|
|
20230918,174600,1461503050,22100,22100,22100,22100,0
|
|
20230918,174500,1461503050,22100,22100,22100,22100,0
|
|
20230918,174400,1461503050,22100,22100,22100,22100,0
|
|
20230918,174300,1461503050,22100,22100,22100,22100,0
|
|
20230918,174200,1461503050,22100,22100,22100,22100,0
|
|
20230918,174100,1461503050,22100,22100,22100,22100,0
|
|
20230918,174000,1461503050,22100,22100,22100,22100,0
|
|
20230918,173900,1461503050,22100,22100,22100,22100,0
|
|
20230918,173800,1461503050,22100,22100,22100,22100,0
|
|
20230918,173700,1461503050,22100,22100,22100,22100,0
|
|
20230918,173600,1461503050,22100,22100,22100,22100,0
|
|
20230918,173500,1461503050,22100,22100,22100,22100,0
|
|
20230918,173400,1461503050,22100,22100,22100,22100,0
|
|
20230918,173300,1461503050,22100,22100,22100,22100,0
|
|
20230918,173200,1461503050,22100,22100,22100,22100,0
|
|
20230918,173100,1461503050,22100,22100,22100,22100,0
|
|
20230918,173000,1461503050,22100,22100,22100,22100,0
|
|
20230918,172900,1461503050,22100,22100,22100,22100,0
|
|
20230918,172800,1461503050,22100,22100,22100,22100,0
|
|
20230918,172700,1461503050,22100,22100,22100,22100,0
|
|
20230918,172600,1461503050,22100,22100,22100,22100,0
|
|
20230918,172500,1461503050,22100,22100,22100,22100,0
|
|
20230918,172400,1461503050,22100,22100,22100,22100,0
|
|
20230918,172300,1461503050,22100,22100,22100,22100,0
|
|
20230918,172200,1461503050,22100,22100,22100,22100,0
|
|
20230918,172100,1461503050,22100,22100,22100,22100,0
|
|
20230918,172000,1461503050,22100,22100,22100,22100,0
|
|
20230918,171900,1461503050,22100,22100,22100,22100,1745
|
|
20230918,171800,1461503050,22100,22100,22100,22100,0
|
|
20230918,171700,1461503050,22100,22100,22100,22100,0
|
|
20230918,171600,1461503050,22100,22100,22100,22100,0
|
|
20230918,171500,1461503050,22100,22100,22100,22100,0
|
|
20230918,171400,1461503050,22100,22100,22100,22100,0
|
|
20230918,171300,1461503050,22100,22100,22100,22100,0
|
|
20230918,171200,1461503050,22100,22100,22100,22100,0
|
|
20230918,171100,1461503050,22100,22100,22100,22100,0
|
|
20230918,171000,1461503050,22100,22100,22100,22100,0
|
|
20230918,170900,1461503050,22100,22100,22100,22100,0
|
|
20230918,170800,1461503050,22100,22100,22100,22100,0
|
|
20230918,170700,1461503050,22100,22100,22100,22100,0
|
|
20230918,170600,1461503050,22100,22100,22100,22100,0
|
|
20230918,170500,1461503050,22100,22100,22100,22100,0
|
|
20230918,170400,1461503050,22100,22100,22100,22100,0
|
|
20230918,170300,1461503050,22100,22100,22100,22100,0
|
|
20230918,170200,1461503050,22100,22100,22100,22100,0
|
|
20230918,170100,1461503050,22100,22100,22100,22100,0
|
|
20230918,170000,1461503050,22100,22100,22100,22100,0
|
|
20230918,165900,1461503050,22100,22100,22100,22100,0
|
|
20230918,165800,1461503050,22100,22100,22100,22100,0
|
|
20230918,165700,1461503050,22100,22100,22100,22100,0
|
|
20230918,165600,1461503050,22100,22100,22100,22100,0
|
|
20230918,165500,1461503050,22100,22100,22100,22100,0
|
|
20230918,165400,1461503050,22100,22100,22100,22100,0
|
|
20230918,165300,1461503050,22100,22100,22100,22100,0
|
|
20230918,165200,1461503050,22100,22100,22100,22100,0
|
|
20230918,165100,1461503050,22100,22100,22100,22100,0
|
|
20230918,165000,1461503050,22100,22100,22100,22100,0
|
|
20230918,164900,1461503050,22100,22100,22100,22100,1745
|
|
20230918,164800,1461503050,22100,22100,22100,22100,0
|
|
20230918,164700,1461503050,22100,22100,22100,22100,0
|
|
20230918,164600,1461503050,22100,22100,22100,22100,0
|
|
20230918,164500,1461503050,22100,22100,22100,22100,0
|
|
20230918,164400,1461503050,22100,22100,22100,22100,0
|
|
20230918,164300,1461503050,22100,22100,22100,22100,0
|
|
20230918,164200,1461503050,22100,22100,22100,22100,0
|
|
20230918,164100,1461503050,22100,22100,22100,22100,0
|
|
20230918,164000,1461503050,22100,22100,22100,22100,0
|
|
20230918,163900,1461503050,22100,22100,22100,22100,0
|
|
20230918,163800,1461503050,22100,22100,22100,22100,0
|
|
20230918,163700,1461503050,22100,22100,22100,22100,0
|
|
20230918,163600,1461503050,22100,22100,22100,22100,0
|
|
20230918,163500,1461503050,22100,22100,22100,22100,0
|
|
20230918,163400,1461503050,22100,22100,22100,22100,0
|
|
20230918,163300,1461503050,22100,22100,22100,22100,0
|
|
20230918,163200,1461503050,22100,22100,22100,22100,0
|
|
20230918,163100,1461503050,22100,22100,22100,22100,0
|
|
20230918,163000,1461503050,22100,22100,22100,22100,0
|
|
20230918,162900,1461503050,22100,22100,22100,22100,0
|
|
20230918,162800,1461503050,22100,22100,22100,22100,0
|
|
20230918,162700,1461503050,22100,22100,22100,22100,0
|
|
20230918,162600,1461503050,22100,22100,22100,22100,0
|
|
20230918,162500,1461503050,22100,22100,22100,22100,0
|
|
20230918,162400,1461503050,22100,22100,22100,22100,0
|
|
20230918,162300,1461503050,22100,22100,22100,22100,0
|
|
20230918,162200,1461503050,22100,22100,22100,22100,0
|
|
20230918,162100,1461503050,22100,22100,22100,22100,0
|
|
20230918,162000,1461503050,22100,22100,22100,22100,0
|
|
20230918,161900,1461503050,22100,22100,22100,22100,1745
|
|
20230918,161800,1461503050,22100,22100,22100,22100,0
|
|
20230918,161700,1461503050,22100,22100,22100,22100,0
|
|
20230918,161600,1461503050,22100,22100,22100,22100,0
|
|
20230918,161500,1461503050,22100,22100,22100,22100,0
|
|
20230918,161400,1461503050,22100,22100,22100,22100,0
|
|
20230918,161300,1461503050,22100,22100,22100,22100,0
|
|
20230918,161200,1461503050,22100,22100,22100,22100,0
|
|
20230918,161100,1461503050,22100,22100,22100,22100,0
|
|
20230918,161000,1461503050,22100,22100,22100,22100,0
|
|
20230918,160900,1461503050,22100,22100,22100,22100,0
|
|
20230918,160800,1461503050,22100,22100,22100,22100,0
|
|
20230918,160700,1461503050,22100,22100,22100,22100,0
|
|
20230918,160600,1461503050,22100,22100,22100,22100,0
|
|
20230918,160500,1461503050,22100,22100,22100,22100,0
|
|
20230918,160400,1461503050,22100,22100,22100,22100,0
|
|
20230918,160300,1461503050,22100,22100,22100,22100,0
|
|
20230918,160200,1461503050,22100,22100,22100,22100,0
|
|
20230918,160100,1461503050,22100,22100,22100,22100,0
|
|
20230918,160000,1461503050,22100,22100,22100,22100,0
|
|
20230918,155900,1461503050,22100,22100,22100,22100,0
|
|
20230918,155800,1461503050,22100,22100,22100,22100,0
|
|
20230918,155700,1461503050,22100,22100,22100,22100,0
|
|
20230918,155600,1461503050,22100,22100,22100,22100,0
|
|
20230918,155500,1461503050,22100,22100,22100,22100,0
|
|
20230918,155400,1461503050,22100,22100,22100,22100,0
|
|
20230918,155300,1461503050,22100,22100,22100,22100,0
|
|
20230918,155200,1461503050,22100,22100,22100,22100,0
|
|
20230918,155100,1461503050,22100,22100,22100,22100,0
|
|
20230918,155000,1461503050,22100,22100,22100,22100,0
|
|
20230918,154900,1461503050,22100,22100,22100,22100,1745
|
|
20230918,154800,1461503050,22100,22100,22100,22100,0
|
|
20230918,154700,1461503050,22100,22100,22100,22100,0
|
|
20230918,154600,1461503050,22100,22100,22100,22100,0
|
|
20230918,154500,1461503050,22100,22100,22100,22100,0
|
|
20230918,154400,1461503050,22100,22100,22100,22100,0
|
|
20230918,154300,1461503050,22100,22100,22100,22100,0
|
|
20230918,154200,1461503050,22100,22100,22100,22100,0
|
|
20230918,154100,1461503050,22100,22100,22100,22100,0
|
|
20230918,154000,1461503050,22100,22100,22100,22100,0
|
|
20230918,153900,1461503050,22100,22100,22100,22100,0
|
|
20230918,153800,1461503050,22100,22100,22100,22100,0
|
|
20230918,153700,1461503050,22100,22100,22100,22100,0
|
|
20230918,153600,1461503050,22100,22100,22100,22100,0
|
|
20230918,153500,1461503050,22100,22100,22100,22100,0
|
|
20230918,153400,1461503050,22100,22100,22100,22100,0
|
|
20230918,153300,1461503050,22100,22100,22100,22100,0
|
|
20230918,153200,1461503050,22100,22100,22100,22100,0
|
|
20230918,153100,1461503050,22100,22100,22100,22100,0
|
|
20230918,153000,1461503050,22100,22100,22100,22100,1745
|
|
20230918,152900,1422938550,22100,22100,22100,22100,0
|
|
20230918,152800,1422938550,22100,22100,22100,22100,0
|
|
20230918,152700,1422938550,22100,22100,22100,22100,0
|
|
20230918,152600,1422938550,22100,22100,22100,22100,0
|
|
20230918,152500,1422938550,22100,22100,22100,22100,0
|
|
20230918,152400,1422938550,22100,22100,22100,22100,0
|
|
20230918,152300,1422938550,22100,22100,22100,22100,0
|
|
20230918,152200,1422938550,22100,22100,22100,22100,0
|
|
20230918,152100,1422938550,22100,22100,22100,22100,0
|
|
20230918,152000,1422938550,22100,22100,22100,22100,0
|
|
20230918,151900,1422938550,22100,22150,22150,22100,98
|
|
20230918,151800,1420770550,22150,22100,22150,22100,32
|
|
20230918,151700,1420063150,22150,22150,22200,22150,319
|
|
20230918,151600,1412989700,22150,22150,22200,22150,49
|
|
20230918,151500,1411904050,22200,22100,22200,22100,202
|
|
20230918,151400,1407431250,22100,22100,22100,22100,23
|
|
20230918,151300,1406922950,22150,22150,22150,22100,31
|
|
20230918,151200,1406236650,22150,22100,22150,22100,307
|
|
20230918,151100,1399439350,22150,22100,22150,22100,949
|
|
20230918,151000,1378421950,22150,22100,22150,22100,174
|
|
20230918,150900,1374575500,22150,22150,22150,22100,212
|
|
20230918,150800,1369887650,22100,22150,22150,22100,134
|
|
20230918,150700,1366921050,22100,22150,22150,22100,20
|
|
20230918,150600,1366478650,22150,22100,22150,22100,51
|
|
20230918,150500,1365351500,22150,22150,22150,22100,33
|
|
20230918,150400,1364621000,22150,22100,22150,22100,67
|
|
20230918,150300,1363138850,22100,22150,22150,22100,10
|
|
20230918,150200,1362917800,22100,22100,22100,22100,17
|
|
20230918,150100,1362542100,22100,22100,22100,22100,91
|
|
20230918,150000,1360531000,22150,22100,22150,22100,72
|
|
20230918,145900,1358936350,22100,22100,22100,22050,376
|
|
20230918,145800,1350627650,22100,22050,22100,22050,678
|
|
20230918,145700,1335672700,22050,22050,22100,22050,71
|
|
20230918,145600,1334105550,22100,22050,22100,22050,12
|
|
20230918,145500,1333840750,22050,22050,22050,22050,17
|
|
20230918,145400,1333465900,22100,22100,22100,22050,201
|
|
20230918,145300,1329030850,22050,22050,22100,22050,132
|
|
20230918,145200,1326120200,22050,22050,22100,22050,100
|
|
20230918,145100,1323915150,22050,22050,22050,22050,22
|
|
20230918,145000,1323430050,22100,22100,22100,22050,46
|
|
20230918,144900,1322413800,22050,22050,22050,22050,36
|
|
20230918,144800,1321620000,22050,22100,22100,22050,289
|
|
20230918,144700,1315233400,22050,22100,22100,22050,40
|
|
20230918,144600,1314350150,22050,22050,22050,22050,9
|
|
20230918,144500,1314151700,22050,22050,22100,22050,87
|
|
20230918,144400,1312230850,22050,22050,22100,22050,221
|
|
20230918,144300,1307347950,22100,22050,22100,22050,57
|
|
20230918,144200,1306088550,22050,22100,22100,22050,31
|
|
20230918,144100,1305404950,22050,22050,22050,22050,81
|
|
20230918,144000,1303618900,22100,22050,22100,22050,26
|
|
20230918,143900,1303045500,22050,22050,22050,22050,7
|
|
20230918,143800,1302891150,22100,22050,22100,22050,81
|
|
20230918,143700,1301102500,22100,22050,22100,22050,64
|
|
20230918,143600,1299688650,22100,22100,22100,22050,46
|
|
20230918,143500,1298673200,22100,22050,22100,22050,10
|
|
20230918,143400,1298452650,22050,22100,22100,22050,55
|
|
20230918,143300,1297239050,22050,22050,22050,22050,11
|
|
20230918,143200,1296996500,22050,22050,22050,22050,53
|
|
20230918,143100,1295827850,22050,22100,22100,22050,98
|
|
20230918,143000,1293662350,22100,22100,22100,22050,259
|
|
20230918,142900,1287940000,22050,22100,22100,22050,11
|
|
20230918,142800,1287697300,22100,22000,22100,22000,107
|
|
20230918,142700,1285336700,22000,22000,22050,22000,45
|
|
20230918,142600,1284346600,22000,22050,22050,22000,7
|
|
20230918,142500,1284192550,22000,22050,22050,22000,23
|
|
20230918,142400,1283686500,22000,22050,22050,22000,136
|
|
20230918,142300,1280692150,22050,22050,22050,22000,77
|
|
20230918,142200,1278996800,22050,22050,22050,22050,140
|
|
20230918,142100,1275909800,22050,22100,22100,22050,20
|
|
20230918,142000,1275468750,22050,22050,22050,22050,31
|
|
20230918,141900,1274785200,22000,22000,22000,22000,36
|
|
20230918,141800,1273993200,22050,22100,22100,22000,61
|
|
20230918,141700,1272645850,22050,22100,22100,22050,18
|
|
20230918,141600,1272248850,22050,22050,22050,22050,19
|
|
20230918,141500,1271829900,22050,22100,22100,22050,33
|
|
20230918,141400,1271102200,22050,22000,22050,22000,117
|
|
20230918,141300,1268526850,22000,22000,22100,22000,5
|
|
20230918,141200,1268416650,22000,22050,22050,22000,173
|
|
20230918,141100,1264602300,22000,21950,22050,21950,172
|
|
20230918,141000,1260818400,21950,21950,22050,21950,438
|
|
20230918,140900,1251179900,22000,21900,22000,21900,72
|
|
20230918,140800,1249596700,22000,21950,22000,21900,117
|
|
20230918,140700,1247033250,21950,21950,21950,21900,171
|
|
20230918,140600,1243280300,21950,21850,21950,21850,586
|
|
20230918,140500,1230446350,21850,21850,21900,21850,30
|
|
20230918,140400,1229790750,21850,21850,21850,21850,181
|
|
20230918,140300,1225835900,21850,21800,21850,21800,366
|
|
20230918,140200,1217841850,21800,21800,21850,21800,115
|
|
20230918,140100,1215334300,21850,21800,21850,21800,317
|
|
20230918,140000,1208414250,21800,21800,21850,21800,631
|
|
20230918,135900,1194633950,21800,21900,21900,21800,500
|
|
20230918,135800,1183709100,21850,21900,21950,21850,2185
|
|
20230918,135700,1135902500,21900,21900,21950,21900,322
|
|
20230918,135600,1128838550,21950,21950,22000,21950,538
|
|
20230918,135500,1117027900,21950,21950,22000,21950,44
|
|
20230918,135400,1116062000,21950,21950,21950,21950,209
|
|
20230918,135300,1111474450,22000,21950,22000,21950,703
|
|
20230918,135200,1096014400,22000,21950,22000,21950,226
|
|
20230918,135100,1091052550,21950,21950,22000,21950,166
|
|
20230918,135000,1087407350,21950,21950,22000,21950,158
|
|
20230918,134900,1083935900,21950,21950,22000,21950,245
|
|
20230918,134800,1078558000,22000,22050,22050,21950,630
|
|
20230918,134700,1064698000,22000,21950,22000,21950,295
|
|
20230918,134600,1058210400,21950,22000,22000,21950,703
|
|
20230918,134500,1042750200,22000,21950,22000,21950,160
|
|
20230918,134400,1039238000,21950,21950,22000,21950,128
|
|
20230918,134300,1036426900,21950,21950,21950,21900,343
|
|
20230918,134200,1028902300,21950,21950,21950,21900,212
|
|
20230918,134100,1024249700,21950,21900,21950,21850,420
|
|
20230918,134000,1015054350,21900,21850,21900,21850,424
|
|
20230918,133900,1005774600,21850,21900,21900,21850,540
|
|
20230918,133800,993965000,21900,21900,21900,21850,431
|
|
20230918,133700,984526250,21900,21900,21950,21900,127
|
|
20230918,133600,981740750,21950,21850,21950,21850,272
|
|
20230918,133500,975788950,21900,21900,21900,21850,329
|
|
20230918,133400,968586500,21900,21950,21950,21850,614
|
|
20230918,133300,955142500,21950,22150,22150,21800,4677
|
|
20230918,133200,852247750,22100,22150,22150,22100,310
|
|
20230918,133100,845392600,22300,22150,22300,22100,697
|
|
20230918,133000,829931300,22100,22150,22150,22100,178
|
|
20230918,132900,825997300,22150,22100,22200,22100,95
|
|
20230918,132800,823895450,22100,22100,22100,22050,226
|
|
20230918,132700,818902550,22250,22100,22250,22050,231
|
|
20230918,132600,813786600,22200,22300,22300,22050,2989
|
|
20230918,132500,747578150,22250,22300,22300,22250,187
|
|
20230918,132400,743415450,22300,22350,22350,22250,1016
|
|
20230918,132300,720755000,22300,22350,22350,22300,354
|
|
20230918,132200,712858500,22300,22450,22450,22300,1129
|
|
20230918,132100,687571050,22450,22350,22500,22300,381
|
|
20230918,132000,679037200,22300,22500,22500,22300,811
|
|
20230918,131900,660873000,22450,22550,22550,22450,1214
|
|
20230918,131800,633545600,22550,22600,22600,22550,662
|
|
20230918,131700,618593600,22600,22600,22650,22600,87
|
|
20230918,131600,616627100,22600,22650,22650,22600,575
|
|
20230918,131500,603618250,22650,22650,22650,22650,137
|
|
20230918,131400,600515200,22650,22650,22650,22650,118
|
|
20230918,131300,597842500,22650,22650,22700,22650,89
|
|
20230918,131200,595826550,22700,22700,22700,22650,186
|
|
20230918,131100,591609200,22750,22700,22750,22700,102
|
|
20230918,131000,589293650,22700,22700,22700,22700,209
|
|
20230918,130900,584549350,22700,22700,22750,22700,73
|
|
20230918,130800,582892200,22700,22700,22700,22700,24
|
|
20230918,130700,582347400,22700,22700,22700,22700,48
|
|
20230918,130600,581257800,22700,22750,22750,22700,6
|
|
20230918,130500,581121550,22700,22700,22700,22700,26
|
|
20230918,130400,580531350,22700,22700,22700,22700,0
|
|
20230918,130300,580531350,22700,22700,22750,22700,46
|
|
20230918,130200,579487050,22700,22700,22700,22700,19
|
|
20230918,130100,579055750,22700,22650,22700,22650,112
|
|
20230918,130000,576513650,22650,22750,22750,22650,248
|
|
20230918,125900,570895300,22700,22700,22700,22700,124
|
|
20230918,125800,568080500,22700,22700,22700,22700,22
|
|
20230918,125700,567581100,22700,22750,22750,22700,10
|
|
20230918,125600,567354050,22750,22700,22750,22700,125
|
|
20230918,125500,564516500,22700,22700,22700,22700,24
|
|
20230918,125400,563971700,22700,22700,22700,22700,39
|
|
20230918,125300,563086400,22700,22750,22750,22700,10
|
|
20230918,125200,562859250,22700,22700,22700,22700,33
|
|
20230918,125100,562110150,22700,22700,22750,22700,9
|
|
20230918,125000,561905750,22700,22700,22750,22700,29
|
|
20230918,124900,561247400,22700,22750,22750,22700,41
|
|
20230918,124800,560316450,22750,22700,22750,22700,37
|
|
20230918,124700,559476500,22700,22750,22750,22700,16
|
|
20230918,124600,559112750,22750,22750,22750,22750,11
|
|
20230918,124500,558862500,22750,22750,22750,22750,46
|
|
20230918,124400,557816000,22750,22750,22750,22750,22
|
|
20230918,124300,557315500,22800,22750,22800,22750,17
|
|
20230918,124200,556928600,22750,22700,22750,22700,85
|
|
20230918,124100,554995000,22700,22700,22700,22700,33
|
|
20230918,124000,554245900,22750,22700,22750,22700,492
|
|
20230918,123900,543075950,22700,22700,22700,22700,18
|
|
20230918,123800,542667350,22700,22700,22700,22700,7
|
|
20230918,123700,542508450,22750,22750,22750,22700,34
|
|
20230918,123600,541736550,22700,22700,22700,22700,13
|
|
20230918,123500,541441450,22700,22700,22700,22700,74
|
|
20230918,123400,539761650,22700,22750,22750,22700,107
|
|
20230918,123300,537327650,22700,22700,22700,22700,35
|
|
20230918,123200,536533150,22750,22700,22750,22700,11
|
|
20230918,123100,536282950,22700,22700,22750,22700,463
|
|
20230918,123000,525751350,22700,22750,22750,22700,2
|
|
20230918,122900,525705900,22700,22700,22700,22700,42
|
|
20230918,122800,524752500,22750,22700,22750,22700,126
|
|
20230918,122700,521887250,22700,22700,22750,22700,44
|
|
20230918,122600,520888350,22700,22700,22700,22700,34
|
|
20230918,122500,520116550,22700,22700,22700,22700,6
|
|
20230918,122400,519980350,22700,22700,22750,22700,56
|
|
20230918,122300,518709100,22700,22700,22700,22700,147
|
|
20230918,122200,515372200,22700,22750,22750,22700,279
|
|
20230918,122100,509034850,22700,22700,22750,22700,190
|
|
20230918,122000,504719300,22700,22700,22700,22700,298
|
|
20230918,121900,497954700,22700,22700,22700,22700,20
|
|
20230918,121800,497500700,22700,22700,22700,22700,44
|
|
20230918,121700,496501900,22750,22750,22750,22700,12
|
|
20230918,121600,496229150,22750,22750,22750,22750,432
|
|
20230918,121500,486401150,22750,22750,22750,22750,7
|
|
20230918,121400,486241900,22750,22750,22800,22750,67
|
|
20230918,121300,484716600,22750,22750,22750,22750,0
|
|
20230918,121200,484716600,22750,22750,22750,22750,85
|
|
20230918,121100,482782850,22800,22750,22800,22750,78
|
|
20230918,121000,481006050,22800,22750,22800,22750,44
|
|
20230918,120900,480003900,22750,22750,22750,22750,38
|
|
20230918,120800,479139400,22750,22800,22800,22750,9
|
|
20230918,120700,478934550,22750,22750,22750,22750,63
|
|
20230918,120600,477501300,22750,22800,22800,22750,41
|
|
20230918,120500,476567200,22750,22750,22750,22750,82
|
|
20230918,120400,474701700,22750,22800,22800,22750,13
|
|
20230918,120300,474405850,22750,22750,22750,22750,39
|
|
20230918,120200,473518600,22750,22750,22750,22750,80
|
|
20230918,120100,471698600,22800,22750,22800,22750,23
|
|
20230918,120000,471175300,22750,22750,22750,22750,26
|
|
20230918,115900,470583800,22750,22750,22750,22750,64
|
|
20230918,115800,469127800,22750,22800,22800,22750,110
|
|
20230918,115700,466625200,22750,22750,22800,22750,243
|
|
20230918,115600,461096900,22750,22750,22750,22750,13
|
|
20230918,115500,460801150,22750,22800,22800,22750,44
|
|
20230918,115400,459800100,22750,22750,22750,22750,22
|
|
20230918,115300,459299600,22750,22750,22750,22750,11
|
|
20230918,115200,459049350,22750,22750,22750,22750,54
|
|
20230918,115100,457820850,22800,22750,22800,22750,9
|
|
20230918,115000,457616000,22750,22750,22750,22750,21
|
|
20230918,114900,457138250,22750,22800,22800,22750,168
|
|
20230918,114800,453314800,22800,22800,22800,22750,901
|
|
20230918,114700,432816500,22750,22750,22800,22750,21
|
|
20230918,114600,432338300,22800,22750,22800,22750,89
|
|
20230918,114500,430310100,22750,22800,22800,22750,19
|
|
20230918,114400,429877600,22750,22750,22750,22750,52
|
|
20230918,114300,428694600,22750,22800,22800,22750,222
|
|
20230918,114200,423634550,22750,22800,22800,22750,81
|
|
20230918,114100,421791700,22750,22750,22750,22750,15
|
|
20230918,114000,421450450,22750,22850,22900,22750,2616
|
|
20230918,113900,361746800,22850,22850,22850,22850,15
|
|
20230918,113800,361404050,22950,22900,22950,22900,691
|
|
20230918,113700,345580100,22900,22900,22900,22900,35
|
|
20230918,113600,344778600,22900,22900,22900,22900,14
|
|
20230918,113500,344458000,22900,22900,22950,22900,44
|
|
20230918,113400,343450350,22900,22900,22900,22900,48
|
|
20230918,113300,342351150,22950,22900,22950,22900,39
|
|
20230918,113200,341458000,22900,22950,22950,22900,8
|
|
20230918,113100,341274700,22900,22900,22900,22900,13
|
|
20230918,113000,340977000,22900,22950,22950,22900,30
|
|
20230918,112900,340288950,22900,22900,22950,22900,38
|
|
20230918,112800,339418700,22900,22900,22900,22900,5
|
|
20230918,112700,339304200,22900,22900,22950,22900,28
|
|
20230918,112600,338662950,22900,22900,22900,22900,3
|
|
20230918,112500,338594250,22950,22900,22950,22900,36
|
|
20230918,112400,337769800,22900,22950,22950,22900,2
|
|
20230918,112300,337723950,22900,22900,22900,22900,52
|
|
20230918,112200,336533150,22950,22900,22950,22900,9
|
|
20230918,112100,336326700,22900,22900,22900,22900,36
|
|
20230918,112000,335502300,22900,22900,22900,22900,24
|
|
20230918,111900,334952700,22900,22950,22950,22900,84
|
|
20230918,111800,333025400,22900,22900,22900,22900,1
|
|
20230918,111700,333002500,22900,22950,22950,22900,91
|
|
20230918,111600,330914400,22900,22950,22950,22900,126
|
|
20230918,111500,328023950,22900,22950,22950,22900,10
|
|
20230918,111400,327794900,22900,22900,22900,22900,41
|
|
20230918,111300,326856000,22900,22950,22950,22900,6
|
|
20230918,111200,326718500,22950,22850,22950,22850,38
|
|
20230918,111100,325849600,22900,22900,22900,22900,30
|
|
20230918,111000,325162600,22900,22850,22900,22850,60
|
|
20230918,110900,323788900,22850,22850,22900,22850,9
|
|
20230918,110800,323583200,22850,22850,22850,22850,32
|
|
20230918,110700,322852000,22850,22850,22850,22850,0
|
|
20230918,110600,322852000,22850,22850,22900,22850,46
|
|
20230918,110500,321800800,22900,22900,22900,22900,5
|
|
20230918,110400,321686300,22850,22850,22850,22850,21
|
|
20230918,110300,321206450,22850,22850,22900,22850,29
|
|
20230918,110200,320543750,22850,22850,22850,22850,9
|
|
20230918,110100,320338100,22850,22850,22850,22850,29
|
|
20230918,110000,319675450,22850,22850,22850,22850,6
|
|
20230918,105900,319538350,22900,22850,22900,22850,2
|
|
20230918,105800,319492600,22850,22850,22850,22850,7
|
|
20230918,105700,319332650,22950,22850,22950,22850,85
|
|
20230918,105600,317384250,22850,22950,22950,22850,6
|
|
20230918,105500,317246950,22900,22850,22900,22850,82
|
|
20230918,105400,315370950,22900,22900,22900,22900,18
|
|
20230918,105300,314958750,22900,22850,22950,22850,10
|
|
20230918,105200,314730100,22850,22900,22900,22850,19
|
|
20230918,105100,314295100,22900,22850,22900,22850,384
|
|
20230918,105000,305511450,22850,22900,22900,22850,207
|
|
20230918,104900,300776450,22850,22850,22850,22850,43
|
|
20230918,104800,299793900,22850,22850,22850,22850,4
|
|
20230918,104700,299702500,22850,22850,22900,22850,62
|
|
20230918,104600,298285500,22900,22850,22900,22850,21
|
|
20230918,104500,297805550,22850,22850,22850,22850,17
|
|
20230918,104400,297417100,22900,22850,22900,22850,39
|
|
20230918,104300,296525850,22850,22850,22900,22850,98
|
|
20230918,104200,294285000,22850,22850,22850,22850,16
|
|
20230918,104100,293919400,22850,22900,22900,22850,8
|
|
20230918,104000,293736500,22900,22900,22900,22850,36
|
|
20230918,103900,292913650,22950,22950,22950,22950,0
|
|
20230918,103800,292913650,22950,22900,22950,22900,32
|
|
20230918,103700,292180800,22900,22850,22900,22850,96
|
|
20230918,103600,289982500,22850,22850,22900,22850,43
|
|
20230918,103500,288999850,22850,22850,22850,22850,2
|
|
20230918,103400,288954150,22850,22900,22900,22850,32
|
|
20230918,103300,288222900,22900,22900,22900,22900,1
|
|
20230918,103200,288200000,22850,22850,22850,22850,43
|
|
20230918,103100,287217450,22850,22850,22900,22850,217
|
|
20230918,103000,282258950,22850,22900,22900,22850,28
|
|
20230918,102900,281619000,22900,22950,22950,22900,2
|
|
20230918,102800,281573150,22850,22950,22950,22850,8
|
|
20230918,102700,281390250,22900,22900,22900,22850,254
|
|
20230918,102600,275574950,22850,22850,22850,22850,13
|
|
20230918,102500,275277900,22850,22900,22900,22850,649
|
|
20230918,102400,260419150,22900,22950,22950,22900,19
|
|
20230918,102300,259984000,22900,22950,22950,22900,44
|
|
20230918,102200,258975900,22950,22950,22950,22900,23
|
|
20230918,102100,258448900,22900,22900,22900,22900,79
|
|
20230918,102000,256639800,22900,22950,22950,22900,19
|
|
20230918,101900,256203950,22950,22900,22950,22900,554
|
|
20230918,101800,243514850,22900,22950,22950,22900,6
|
|
20230918,101700,243377400,22900,22900,22950,22900,47
|
|
20230918,101600,242301050,22950,22900,22950,22900,43
|
|
20230918,101500,241314350,22900,22950,22950,22900,28
|
|
20230918,101400,240673050,22950,22900,22950,22900,25
|
|
20230918,101300,240100200,22900,22950,22950,22900,65
|
|
20230918,101200,238610800,22900,22950,22950,22900,194
|
|
20230918,101100,234160900,22950,22950,23000,22950,77
|
|
20230918,101000,232393550,22950,22950,22950,22950,27
|
|
20230918,100900,231773900,22950,22950,23000,22950,12
|
|
20230918,100800,231498450,23000,22950,23000,22950,35
|
|
20230918,100700,230695100,23000,23000,23000,22950,9
|
|
20230918,100600,230488400,22950,22950,23000,22950,45
|
|
20230918,100500,229455600,23000,23000,23000,22950,5
|
|
20230918,100400,229340750,22950,23000,23000,22950,31
|
|
20230918,100300,228629150,22950,22950,22950,22950,154
|
|
20230918,100200,225094850,22900,22900,22950,22900,46
|
|
20230918,100100,224041400,22900,22950,22950,22900,5
|
|
20230918,100000,223926700,22900,22900,22900,22900,25
|
|
20230918,095900,223354200,22900,22900,22950,22900,12
|
|
20230918,095800,223079150,22950,22950,22950,22900,91
|
|
20230918,095700,220995000,22900,22900,22900,22900,82
|
|
20230918,095600,219117200,22900,22900,22900,22900,117
|
|
20230918,095500,216437900,22900,22900,22900,22850,39
|
|
20230918,095400,215546500,22900,22850,22900,22850,8
|
|
20230918,095300,215363650,22850,22850,22900,22850,25
|
|
20230918,095200,214792300,22900,22900,22900,22900,28
|
|
20230918,095100,214151100,22900,22900,22900,22900,40
|
|
20230918,095000,213235100,22900,22950,22950,22900,8
|
|
20230918,094900,213051850,22950,22850,22950,22850,74
|
|
20230918,094800,211358800,22900,22850,22900,22850,306
|
|
20230918,094700,204352750,22850,22950,22950,22850,1368
|
|
20230918,094600,173021050,22950,22950,22950,22950,149
|
|
20230918,094500,169601500,22950,22950,22950,22950,77
|
|
20230918,094400,167834350,22950,22950,22950,22950,5
|
|
20230918,094300,167719600,23000,22950,23000,22950,43
|
|
20230918,094200,166732600,22950,22950,23000,22950,324
|
|
20230918,094100,159291800,22950,22950,22950,22950,54
|
|
20230918,094000,158052500,22950,22950,22950,22950,107
|
|
20230918,093900,155596850,22950,22950,23000,22950,80
|
|
20230918,093800,153760750,22950,22950,22950,22950,7
|
|
20230918,093700,153600100,22950,22950,22950,22950,31
|
|
20230918,093600,152888650,22950,23050,23050,22950,1196
|
|
20230918,093500,125408650,23050,23050,23050,23050,26
|
|
20230918,093400,124809350,23050,23050,23050,23000,54
|
|
20230918,093300,123565050,23050,23050,23050,23050,0
|
|
20230918,093200,123565050,23050,23050,23050,23050,8
|
|
20230918,093100,123380650,23050,23050,23050,23050,55
|
|
20230918,093000,122112900,23000,23050,23050,23000,35
|
|
20230918,092900,121307750,23000,23000,23000,23000,6
|
|
20230918,092800,121169750,23050,23000,23050,23000,259
|
|
20230918,092700,115212250,23000,23000,23000,23000,0
|
|
20230918,092600,115212250,23000,23000,23000,23000,28
|
|
20230918,092500,114568250,23000,23000,23000,23000,50
|
|
20230918,092400,113418250,23000,23000,23000,23000,146
|
|
20230918,092300,110060250,23000,23000,23000,23000,0
|
|
20230918,092200,110060250,23000,23000,23000,23000,31
|
|
20230918,092100,109347250,23000,23000,23000,23000,70
|
|
20230918,092000,107737250,23000,23050,23050,23000,5
|
|
20230918,091900,107622200,23050,23000,23050,23000,48
|
|
20230918,091800,106517900,23000,23000,23000,23000,54
|
|
20230918,091700,105275900,23000,23000,23000,23000,706
|
|
20230918,091600,89037900,23000,23050,23050,23000,856
|
|
20230918,091500,69338400,23100,23100,23100,23100,1000
|
|
20230918,091400,46238400,23100,23100,23100,23100,2
|
|
20230918,091300,46192200,23050,23150,23150,23050,383
|
|
20230918,091200,37334750,23150,23150,23150,23150,5
|
|
20230918,091100,37219000,23100,23100,23100,23100,127
|
|
20230918,091000,34285300,23100,23100,23100,23100,20
|
|
20230918,090900,33823300,23050,23000,23050,23000,37
|
|
20230918,090800,32970750,23000,23000,23000,23000,0
|
|
20230918,090700,32970750,23000,23150,23200,23000,100
|
|
20230918,090600,30652000,23200,23100,23200,23100,26
|
|
20230918,090500,30051300,23050,23100,23100,23050,53
|
|
20230918,090400,28829600,23100,23000,23100,23000,29
|
|
20230918,090300,28161200,23000,23000,23000,23000,11
|
|
20230918,090200,27908200,23000,22950,23000,22950,511
|
|
20230918,090100,16174200,23000,23000,23000,22950,6
|
|
20230918,090000,16036300,23000,23150,23150,23000,694
|