714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,205100,6510866100,22200,22200,22200,22200,1407
|
|
20230908,205000,6510866100,22200,22200,22200,22200,0
|
|
20230908,204900,6510866100,22200,22200,22200,22200,0
|
|
20230908,204800,6510866100,22200,22200,22200,22200,0
|
|
20230908,204700,6510866100,22200,22200,22200,22200,0
|
|
20230908,204600,6510866100,22200,22200,22200,22200,0
|
|
20230908,204500,6510866100,22200,22200,22200,22200,0
|
|
20230908,204400,6510866100,22200,22200,22200,22200,0
|
|
20230908,204300,6510866100,22200,22200,22200,22200,0
|
|
20230908,204200,6510866100,22200,22200,22200,22200,0
|
|
20230908,204100,6510866100,22200,22200,22200,22200,0
|
|
20230908,204000,6510866100,22200,22200,22200,22200,0
|
|
20230908,203900,6510866100,22200,22200,22200,22200,0
|
|
20230908,203800,6510866100,22200,22200,22200,22200,0
|
|
20230908,203700,6510866100,22200,22200,22200,22200,0
|
|
20230908,203600,6510866100,22200,22200,22200,22200,0
|
|
20230908,203500,6510866100,22200,22200,22200,22200,0
|
|
20230908,203400,6510866100,22200,22200,22200,22200,0
|
|
20230908,203300,6510866100,22200,22200,22200,22200,0
|
|
20230908,203200,6510866100,22200,22200,22200,22200,0
|
|
20230908,203100,6510866100,22200,22200,22200,22200,0
|
|
20230908,203000,6510866100,22200,22200,22200,22200,0
|
|
20230908,202900,6510866100,22200,22200,22200,22200,0
|
|
20230908,202800,6510866100,22200,22200,22200,22200,0
|
|
20230908,202700,6510866100,22200,22200,22200,22200,0
|
|
20230908,202600,6510866100,22200,22200,22200,22200,0
|
|
20230908,202500,6510866100,22200,22200,22200,22200,0
|
|
20230908,202400,6510866100,22200,22200,22200,22200,0
|
|
20230908,202300,6510866100,22200,22200,22200,22200,0
|
|
20230908,202200,6510866100,22200,22200,22200,22200,0
|
|
20230908,202100,6510866100,22200,22200,22200,22200,1407
|
|
20230908,202000,6510866100,22200,22200,22200,22200,0
|
|
20230908,201900,6510866100,22200,22200,22200,22200,0
|
|
20230908,201800,6510866100,22200,22200,22200,22200,0
|
|
20230908,201700,6510866100,22200,22200,22200,22200,0
|
|
20230908,201600,6510866100,22200,22200,22200,22200,0
|
|
20230908,201500,6510866100,22200,22200,22200,22200,0
|
|
20230908,201400,6510866100,22200,22200,22200,22200,0
|
|
20230908,201300,6510866100,22200,22200,22200,22200,0
|
|
20230908,201200,6510866100,22200,22200,22200,22200,0
|
|
20230908,201100,6510866100,22200,22200,22200,22200,0
|
|
20230908,201000,6510866100,22200,22200,22200,22200,0
|
|
20230908,200900,6510866100,22200,22200,22200,22200,0
|
|
20230908,200800,6510866100,22200,22200,22200,22200,0
|
|
20230908,200700,6510866100,22200,22200,22200,22200,0
|
|
20230908,200600,6510866100,22200,22200,22200,22200,0
|
|
20230908,200500,6510866100,22200,22200,22200,22200,0
|
|
20230908,200400,6510866100,22200,22200,22200,22200,0
|
|
20230908,200300,6510866100,22200,22200,22200,22200,0
|
|
20230908,200200,6510866100,22200,22200,22200,22200,0
|
|
20230908,200100,6510866100,22200,22200,22200,22200,0
|
|
20230908,200000,6510866100,22200,22200,22200,22200,0
|
|
20230908,195900,6510866100,22200,22200,22200,22200,0
|
|
20230908,195800,6510866100,22200,22200,22200,22200,0
|
|
20230908,195700,6510866100,22200,22200,22200,22200,0
|
|
20230908,195600,6510866100,22200,22200,22200,22200,0
|
|
20230908,195500,6510866100,22200,22200,22200,22200,0
|
|
20230908,195400,6510866100,22200,22200,22200,22200,0
|
|
20230908,195300,6510866100,22200,22200,22200,22200,0
|
|
20230908,195200,6510866100,22200,22200,22200,22200,0
|
|
20230908,195100,6510866100,22200,22200,22200,22200,1407
|
|
20230908,195000,6510866100,22200,22200,22200,22200,0
|
|
20230908,194900,6510866100,22200,22200,22200,22200,0
|
|
20230908,194800,6510866100,22200,22200,22200,22200,0
|
|
20230908,194700,6510866100,22200,22200,22200,22200,0
|
|
20230908,194600,6510866100,22200,22200,22200,22200,0
|
|
20230908,194500,6510866100,22200,22200,22200,22200,0
|
|
20230908,194400,6510866100,22200,22200,22200,22200,0
|
|
20230908,194300,6510866100,22200,22200,22200,22200,0
|
|
20230908,194200,6510866100,22200,22200,22200,22200,0
|
|
20230908,194100,6510866100,22200,22200,22200,22200,0
|
|
20230908,194000,6510866100,22200,22200,22200,22200,0
|
|
20230908,193900,6510866100,22200,22200,22200,22200,0
|
|
20230908,193800,6510866100,22200,22200,22200,22200,0
|
|
20230908,193700,6510866100,22200,22200,22200,22200,0
|
|
20230908,193600,6510866100,22200,22200,22200,22200,0
|
|
20230908,193500,6510866100,22200,22200,22200,22200,0
|
|
20230908,193400,6510866100,22200,22200,22200,22200,0
|
|
20230908,193300,6510866100,22200,22200,22200,22200,0
|
|
20230908,193200,6510866100,22200,22200,22200,22200,0
|
|
20230908,193100,6510866100,22200,22200,22200,22200,0
|
|
20230908,193000,6510866100,22200,22200,22200,22200,0
|
|
20230908,192900,6510866100,22200,22200,22200,22200,0
|
|
20230908,192800,6510866100,22200,22200,22200,22200,0
|
|
20230908,192700,6510866100,22200,22200,22200,22200,0
|
|
20230908,192600,6510866100,22200,22200,22200,22200,0
|
|
20230908,192500,6510866100,22200,22200,22200,22200,0
|
|
20230908,192400,6510866100,22200,22200,22200,22200,0
|
|
20230908,192300,6510866100,22200,22200,22200,22200,0
|
|
20230908,192200,6510866100,22200,22200,22200,22200,0
|
|
20230908,192100,6510866100,22200,22200,22200,22200,1407
|
|
20230908,192000,6510866100,22200,22200,22200,22200,0
|
|
20230908,191900,6510866100,22200,22200,22200,22200,0
|
|
20230908,191800,6510866100,22200,22200,22200,22200,0
|
|
20230908,191700,6510866100,22200,22200,22200,22200,0
|
|
20230908,191600,6510866100,22200,22200,22200,22200,0
|
|
20230908,191500,6510866100,22200,22200,22200,22200,0
|
|
20230908,191400,6510866100,22200,22200,22200,22200,0
|
|
20230908,191300,6510866100,22200,22200,22200,22200,0
|
|
20230908,191200,6510866100,22200,22200,22200,22200,0
|
|
20230908,191100,6510866100,22200,22200,22200,22200,0
|
|
20230908,191000,6510866100,22200,22200,22200,22200,0
|
|
20230908,190900,6510866100,22200,22200,22200,22200,0
|
|
20230908,190800,6510866100,22200,22200,22200,22200,0
|
|
20230908,190700,6510866100,22200,22200,22200,22200,0
|
|
20230908,190600,6510866100,22200,22200,22200,22200,0
|
|
20230908,190500,6510866100,22200,22200,22200,22200,0
|
|
20230908,190400,6510866100,22200,22200,22200,22200,0
|
|
20230908,190300,6510866100,22200,22200,22200,22200,0
|
|
20230908,190200,6510866100,22200,22200,22200,22200,0
|
|
20230908,190100,6510866100,22200,22200,22200,22200,0
|
|
20230908,190000,6510866100,22200,22200,22200,22200,0
|
|
20230908,185900,6510866100,22200,22200,22200,22200,0
|
|
20230908,185800,6510866100,22200,22200,22200,22200,0
|
|
20230908,185700,6510866100,22200,22200,22200,22200,0
|
|
20230908,185600,6510866100,22200,22200,22200,22200,0
|
|
20230908,185500,6510866100,22200,22200,22200,22200,0
|
|
20230908,185400,6510866100,22200,22200,22200,22200,0
|
|
20230908,185300,6510866100,22200,22200,22200,22200,0
|
|
20230908,185200,6510866100,22200,22200,22200,22200,0
|
|
20230908,185100,6510866100,22200,22200,22200,22200,1407
|
|
20230908,185000,6510866100,22200,22200,22200,22200,0
|
|
20230908,184900,6510866100,22200,22200,22200,22200,0
|
|
20230908,184800,6510866100,22200,22200,22200,22200,0
|
|
20230908,184700,6510866100,22200,22200,22200,22200,0
|
|
20230908,184600,6510866100,22200,22200,22200,22200,0
|
|
20230908,184500,6510866100,22200,22200,22200,22200,0
|
|
20230908,184400,6510866100,22200,22200,22200,22200,0
|
|
20230908,184300,6510866100,22200,22200,22200,22200,0
|
|
20230908,184200,6510866100,22200,22200,22200,22200,0
|
|
20230908,184100,6510866100,22200,22200,22200,22200,0
|
|
20230908,184000,6510866100,22200,22200,22200,22200,0
|
|
20230908,183900,6510866100,22200,22200,22200,22200,0
|
|
20230908,183800,6510866100,22200,22200,22200,22200,0
|
|
20230908,183700,6510866100,22200,22200,22200,22200,0
|
|
20230908,183600,6510866100,22200,22200,22200,22200,0
|
|
20230908,183500,6510866100,22200,22200,22200,22200,0
|
|
20230908,183400,6510866100,22200,22200,22200,22200,0
|
|
20230908,183300,6510866100,22200,22200,22200,22200,0
|
|
20230908,183200,6510866100,22200,22200,22200,22200,0
|
|
20230908,183100,6510866100,22200,22200,22200,22200,0
|
|
20230908,183000,6510866100,22200,22200,22200,22200,0
|
|
20230908,182900,6510866100,22200,22200,22200,22200,0
|
|
20230908,182800,6510866100,22200,22200,22200,22200,0
|
|
20230908,182700,6510866100,22200,22200,22200,22200,0
|
|
20230908,182600,6510866100,22200,22200,22200,22200,0
|
|
20230908,182500,6510866100,22200,22200,22200,22200,0
|
|
20230908,182400,6510866100,22200,22200,22200,22200,0
|
|
20230908,182300,6510866100,22200,22200,22200,22200,0
|
|
20230908,182200,6510866100,22200,22200,22200,22200,0
|
|
20230908,182100,6510866100,22200,22200,22200,22200,1407
|
|
20230908,182000,6510866100,22200,22200,22200,22200,0
|
|
20230908,181900,6510866100,22200,22200,22200,22200,0
|
|
20230908,181800,6510866100,22200,22200,22200,22200,0
|
|
20230908,181700,6510866100,22200,22200,22200,22200,0
|
|
20230908,181600,6510866100,22200,22200,22200,22200,0
|
|
20230908,181500,6510866100,22200,22200,22200,22200,0
|
|
20230908,181400,6510866100,22200,22200,22200,22200,0
|
|
20230908,181300,6510866100,22200,22200,22200,22200,0
|
|
20230908,181200,6510866100,22200,22200,22200,22200,0
|
|
20230908,181100,6510866100,22200,22200,22200,22200,0
|
|
20230908,181000,6510866100,22200,22200,22200,22200,0
|
|
20230908,180900,6510866100,22200,22200,22200,22200,0
|
|
20230908,180800,6510866100,22200,22200,22200,22200,0
|
|
20230908,180700,6510866100,22200,22200,22200,22200,0
|
|
20230908,180600,6510866100,22200,22200,22200,22200,0
|
|
20230908,180500,6510866100,22200,22200,22200,22200,0
|
|
20230908,180400,6510866100,22200,22200,22200,22200,0
|
|
20230908,180300,6510866100,22200,22200,22200,22200,0
|
|
20230908,180200,6510866100,22200,22200,22200,22200,0
|
|
20230908,180100,6510866100,22200,22200,22200,22200,0
|
|
20230908,180000,6510866100,22200,22200,22200,22200,0
|
|
20230908,175900,6510866100,22200,22200,22200,22200,0
|
|
20230908,175800,6510866100,22200,22200,22200,22200,0
|
|
20230908,175700,6510866100,22200,22200,22200,22200,0
|
|
20230908,175600,6510866100,22200,22200,22200,22200,0
|
|
20230908,175500,6510866100,22200,22200,22200,22200,0
|
|
20230908,175400,6510866100,22200,22200,22200,22200,0
|
|
20230908,175300,6510866100,22200,22200,22200,22200,0
|
|
20230908,175200,6510866100,22200,22200,22200,22200,0
|
|
20230908,175100,6510866100,22200,22200,22200,22200,1407
|
|
20230908,175000,6510866100,22200,22200,22200,22200,0
|
|
20230908,174900,6510866100,22200,22200,22200,22200,0
|
|
20230908,174800,6510866100,22200,22200,22200,22200,0
|
|
20230908,174700,6510866100,22200,22200,22200,22200,0
|
|
20230908,174600,6510866100,22200,22200,22200,22200,0
|
|
20230908,174500,6510866100,22200,22200,22200,22200,0
|
|
20230908,174400,6510866100,22200,22200,22200,22200,0
|
|
20230908,174300,6510866100,22200,22200,22200,22200,0
|
|
20230908,174200,6510866100,22200,22200,22200,22200,0
|
|
20230908,174100,6510866100,22200,22200,22200,22200,0
|
|
20230908,174000,6510866100,22200,22200,22200,22200,0
|
|
20230908,173900,6510866100,22200,22200,22200,22200,0
|
|
20230908,173800,6510866100,22200,22200,22200,22200,0
|
|
20230908,173700,6510866100,22200,22200,22200,22200,0
|
|
20230908,173600,6510866100,22200,22200,22200,22200,0
|
|
20230908,173500,6510866100,22200,22200,22200,22200,0
|
|
20230908,173400,6510866100,22200,22200,22200,22200,0
|
|
20230908,173300,6510866100,22200,22200,22200,22200,0
|
|
20230908,173200,6510866100,22200,22200,22200,22200,0
|
|
20230908,173100,6510866100,22200,22200,22200,22200,0
|
|
20230908,173000,6510866100,22200,22200,22200,22200,0
|
|
20230908,172900,6510866100,22200,22200,22200,22200,0
|
|
20230908,172800,6510866100,22200,22200,22200,22200,0
|
|
20230908,172700,6510866100,22200,22200,22200,22200,0
|
|
20230908,172600,6510866100,22200,22200,22200,22200,0
|
|
20230908,172500,6510866100,22200,22200,22200,22200,0
|
|
20230908,172400,6510866100,22200,22200,22200,22200,0
|
|
20230908,172300,6510866100,22200,22200,22200,22200,0
|
|
20230908,172200,6510866100,22200,22200,22200,22200,0
|
|
20230908,172100,6510866100,22200,22200,22200,22200,1407
|
|
20230908,172000,6510866100,22200,22200,22200,22200,0
|
|
20230908,171900,6510866100,22200,22200,22200,22200,0
|
|
20230908,171800,6510866100,22200,22200,22200,22200,0
|
|
20230908,171700,6510866100,22200,22200,22200,22200,0
|
|
20230908,171600,6510866100,22200,22200,22200,22200,0
|
|
20230908,171500,6510866100,22200,22200,22200,22200,0
|
|
20230908,171400,6510866100,22200,22200,22200,22200,0
|
|
20230908,171300,6510866100,22200,22200,22200,22200,0
|
|
20230908,171200,6510866100,22200,22200,22200,22200,0
|
|
20230908,171100,6510866100,22200,22200,22200,22200,0
|
|
20230908,171000,6510866100,22200,22200,22200,22200,0
|
|
20230908,170900,6510866100,22200,22200,22200,22200,0
|
|
20230908,170800,6510866100,22200,22200,22200,22200,0
|
|
20230908,170700,6510866100,22200,22200,22200,22200,0
|
|
20230908,170600,6510866100,22200,22200,22200,22200,0
|
|
20230908,170500,6510866100,22200,22200,22200,22200,0
|
|
20230908,170400,6510866100,22200,22200,22200,22200,0
|
|
20230908,170300,6510866100,22200,22200,22200,22200,0
|
|
20230908,170200,6510866100,22200,22200,22200,22200,0
|
|
20230908,170100,6510866100,22200,22200,22200,22200,0
|
|
20230908,170000,6510866100,22200,22200,22200,22200,0
|
|
20230908,165900,6510866100,22200,22200,22200,22200,0
|
|
20230908,165800,6510866100,22200,22200,22200,22200,0
|
|
20230908,165700,6510866100,22200,22200,22200,22200,0
|
|
20230908,165600,6510866100,22200,22200,22200,22200,0
|
|
20230908,165500,6510866100,22200,22200,22200,22200,0
|
|
20230908,165400,6510866100,22200,22200,22200,22200,0
|
|
20230908,165300,6510866100,22200,22200,22200,22200,0
|
|
20230908,165200,6510866100,22200,22200,22200,22200,0
|
|
20230908,165100,6510866100,22200,22200,22200,22200,1407
|
|
20230908,165000,6510866100,22200,22200,22200,22200,0
|
|
20230908,164900,6510866100,22200,22200,22200,22200,0
|
|
20230908,164800,6510866100,22200,22200,22200,22200,0
|
|
20230908,164700,6510866100,22200,22200,22200,22200,0
|
|
20230908,164600,6510866100,22200,22200,22200,22200,0
|
|
20230908,164500,6510866100,22200,22200,22200,22200,0
|
|
20230908,164400,6510866100,22200,22200,22200,22200,0
|
|
20230908,164300,6510866100,22200,22200,22200,22200,0
|
|
20230908,164200,6510866100,22200,22200,22200,22200,0
|
|
20230908,164100,6510866100,22200,22200,22200,22200,0
|
|
20230908,164000,6510866100,22200,22200,22200,22200,0
|
|
20230908,163900,6510866100,22200,22200,22200,22200,0
|
|
20230908,163800,6510866100,22200,22200,22200,22200,0
|
|
20230908,163700,6510866100,22200,22200,22200,22200,0
|
|
20230908,163600,6510866100,22200,22200,22200,22200,0
|
|
20230908,163500,6510866100,22200,22200,22200,22200,0
|
|
20230908,163400,6510866100,22200,22200,22200,22200,0
|
|
20230908,163300,6510866100,22200,22200,22200,22200,0
|
|
20230908,163200,6510866100,22200,22200,22200,22200,0
|
|
20230908,163100,6510866100,22200,22200,22200,22200,0
|
|
20230908,163000,6510866100,22200,22200,22200,22200,0
|
|
20230908,162900,6510866100,22200,22200,22200,22200,0
|
|
20230908,162800,6510866100,22200,22200,22200,22200,0
|
|
20230908,162700,6510866100,22200,22200,22200,22200,0
|
|
20230908,162600,6510866100,22200,22200,22200,22200,0
|
|
20230908,162500,6510866100,22200,22200,22200,22200,0
|
|
20230908,162400,6510866100,22200,22200,22200,22200,0
|
|
20230908,162300,6510866100,22200,22200,22200,22200,0
|
|
20230908,162200,6510866100,22200,22200,22200,22200,0
|
|
20230908,162100,6510866100,22200,22200,22200,22200,1407
|
|
20230908,162000,6510866100,22200,22200,22200,22200,0
|
|
20230908,161900,6510866100,22200,22200,22200,22200,0
|
|
20230908,161800,6510866100,22200,22200,22200,22200,0
|
|
20230908,161700,6510866100,22200,22200,22200,22200,0
|
|
20230908,161600,6510866100,22200,22200,22200,22200,0
|
|
20230908,161500,6510866100,22200,22200,22200,22200,0
|
|
20230908,161400,6510866100,22200,22200,22200,22200,0
|
|
20230908,161300,6510866100,22200,22200,22200,22200,0
|
|
20230908,161200,6510866100,22200,22200,22200,22200,0
|
|
20230908,161100,6510866100,22200,22200,22200,22200,0
|
|
20230908,161000,6510866100,22200,22200,22200,22200,0
|
|
20230908,160900,6510866100,22200,22200,22200,22200,0
|
|
20230908,160800,6510866100,22200,22200,22200,22200,0
|
|
20230908,160700,6510866100,22200,22200,22200,22200,0
|
|
20230908,160600,6510866100,22200,22200,22200,22200,0
|
|
20230908,160500,6510866100,22200,22200,22200,22200,0
|
|
20230908,160400,6510866100,22200,22200,22200,22200,0
|
|
20230908,160300,6510866100,22200,22200,22200,22200,0
|
|
20230908,160200,6510866100,22200,22200,22200,22200,0
|
|
20230908,160100,6510866100,22200,22200,22200,22200,0
|
|
20230908,160000,6510866100,22200,22200,22200,22200,0
|
|
20230908,155900,6510866100,22200,22200,22200,22200,0
|
|
20230908,155800,6510866100,22200,22200,22200,22200,0
|
|
20230908,155700,6510866100,22200,22200,22200,22200,0
|
|
20230908,155600,6510866100,22200,22200,22200,22200,0
|
|
20230908,155500,6510866100,22200,22200,22200,22200,0
|
|
20230908,155400,6510866100,22200,22200,22200,22200,0
|
|
20230908,155300,6510866100,22200,22200,22200,22200,0
|
|
20230908,155200,6510866100,22200,22200,22200,22200,0
|
|
20230908,155100,6510866100,22200,22200,22200,22200,1407
|
|
20230908,155000,6510866100,22200,22200,22200,22200,0
|
|
20230908,154900,6510866100,22200,22200,22200,22200,0
|
|
20230908,154800,6510866100,22200,22200,22200,22200,0
|
|
20230908,154700,6510866100,22200,22200,22200,22200,0
|
|
20230908,154600,6510866100,22200,22200,22200,22200,0
|
|
20230908,154500,6510866100,22200,22200,22200,22200,0
|
|
20230908,154400,6510866100,22200,22200,22200,22200,0
|
|
20230908,154300,6510866100,22200,22200,22200,22200,0
|
|
20230908,154200,6510866100,22200,22200,22200,22200,0
|
|
20230908,154100,6510866100,22200,22200,22200,22200,0
|
|
20230908,154000,6510866100,22200,22200,22200,22200,0
|
|
20230908,153900,6510866100,22200,22200,22200,22200,0
|
|
20230908,153800,6510866100,22200,22200,22200,22200,0
|
|
20230908,153700,6510866100,22200,22200,22200,22200,0
|
|
20230908,153600,6510866100,22200,22200,22200,22200,0
|
|
20230908,153500,6510866100,22200,22200,22200,22200,0
|
|
20230908,153400,6510866100,22200,22200,22200,22200,0
|
|
20230908,153300,6510866100,22200,22200,22200,22200,0
|
|
20230908,153200,6510866100,22200,22200,22200,22200,0
|
|
20230908,153100,6510866100,22200,22200,22200,22200,0
|
|
20230908,153000,6510866100,22200,22200,22200,22200,1407
|
|
20230908,152900,6479630700,22050,22050,22050,22050,0
|
|
20230908,152800,6479630700,22050,22050,22050,22050,0
|
|
20230908,152700,6479630700,22050,22050,22050,22050,0
|
|
20230908,152600,6479630700,22050,22050,22050,22050,0
|
|
20230908,152500,6479630700,22050,22050,22050,22050,0
|
|
20230908,152400,6479630700,22050,22050,22050,22050,0
|
|
20230908,152300,6479630700,22050,22050,22050,22050,0
|
|
20230908,152200,6479630700,22050,22050,22050,22050,0
|
|
20230908,152100,6479630700,22050,22050,22050,22050,0
|
|
20230908,152000,6479630700,22050,22050,22050,22050,0
|
|
20230908,151900,6479630700,22050,22050,22150,22050,679
|
|
20230908,151800,6464654050,22050,22150,22300,22050,1115
|
|
20230908,151700,6439969750,22150,22150,22150,22100,350
|
|
20230908,151600,6432227600,22350,22200,22350,22150,165
|
|
20230908,151500,6428555650,22200,22300,22300,22200,552
|
|
20230908,151400,6416297250,22300,22300,22300,22300,60
|
|
20230908,151300,6414959250,22450,22250,22450,22200,204
|
|
20230908,151200,6410403650,22250,22200,22250,22200,59
|
|
20230908,151100,6409092400,22200,22300,22300,22200,657
|
|
20230908,151000,6394464350,22300,22250,22300,22200,286
|
|
20230908,150900,6388100800,22250,22450,22450,22250,2235
|
|
20230908,150800,6338182050,22450,22450,22450,22450,1
|
|
20230908,150700,6338159600,22400,22500,22500,22400,63
|
|
20230908,150600,6336745100,22500,22400,22500,22400,173
|
|
20230908,150500,6332865300,22400,22600,22600,22400,478
|
|
20230908,150400,6322157600,22450,22650,22650,22450,1041
|
|
20230908,150300,6298744050,22600,22500,22600,22500,2702
|
|
20230908,150200,6237759100,22500,22450,22500,22450,114
|
|
20230908,150100,6235198500,22400,22450,22450,22400,77
|
|
20230908,150000,6233470100,22400,22550,22550,22400,674
|
|
20230908,145900,6218348850,22550,22450,22550,22400,504
|
|
20230908,145800,6207002600,22450,22400,22450,22350,1631
|
|
20230908,145700,6170469500,22400,22400,22400,22350,185
|
|
20230908,145600,6166325750,22400,22400,22400,22350,503
|
|
20230908,145500,6155060950,22350,22400,22400,22350,181
|
|
20230908,145400,6151008900,22450,22450,22450,22400,1027
|
|
20230908,145300,6127997100,22400,22500,22500,22300,627
|
|
20230908,145200,6113969250,22450,22550,22600,22450,805
|
|
20230908,145100,6095875900,22550,22600,22650,22550,224
|
|
20230908,145000,6090813350,22600,22500,22600,22500,1438
|
|
20230908,144900,6058376150,22500,22550,22600,22450,1022
|
|
20230908,144800,6035375250,22550,22550,22600,22550,999
|
|
20230908,144700,6012838250,22550,22450,22550,22450,2764
|
|
20230908,144600,5950618950,22500,22500,22500,22450,1136
|
|
20230908,144500,5925085250,22450,22450,22500,22400,1358
|
|
20230908,144400,5894612850,22450,22450,22450,22400,958
|
|
20230908,144300,5873105900,22450,22400,22450,22400,467
|
|
20230908,144200,5862638800,22400,22400,22400,22350,660
|
|
20230908,144100,5847856050,22350,22350,22350,22300,373
|
|
20230908,144000,5839522700,22350,22300,22350,22300,545
|
|
20230908,143900,5827364200,22300,22300,22300,22250,309
|
|
20230908,143800,5820478650,22300,22300,22300,22250,302
|
|
20230908,143700,5813748550,22300,22300,22300,22300,170
|
|
20230908,143600,5809957550,22300,22250,22300,22250,246
|
|
20230908,143500,5804481800,22250,22300,22300,22250,215
|
|
20230908,143400,5799696300,22300,22300,22300,22250,546
|
|
20230908,143300,5787542000,22300,22250,22300,22250,433
|
|
20230908,143200,5777893550,22250,22250,22250,22200,310
|
|
20230908,143100,5770998300,22250,22250,22250,22250,372
|
|
20230908,143000,5762721300,22250,22250,22250,22250,544
|
|
20230908,142900,5750617300,22250,22300,22300,22250,151
|
|
20230908,142800,5747253050,22300,22250,22300,22200,985
|
|
20230908,142700,5725320650,22250,22250,22250,22200,320
|
|
20230908,142600,5718208200,22250,22250,22250,22200,136
|
|
20230908,142500,5715182700,22250,22150,22250,22150,192
|
|
20230908,142400,5710921000,22150,22150,22150,22100,262
|
|
20230908,142300,5705121200,22100,22100,22100,22000,696
|
|
20230908,142200,5689754700,22100,22050,22100,22050,423
|
|
20230908,142100,5680425800,22050,22100,22100,22000,344
|
|
20230908,142000,5672850100,22100,22100,22100,22000,907
|
|
20230908,141900,5652857150,22100,22050,22100,21950,317
|
|
20230908,141800,5645878300,22100,22100,22100,22100,184
|
|
20230908,141700,5641811900,22100,22100,22150,22000,436
|
|
20230908,141600,5632165250,22150,22300,22300,22000,2085
|
|
20230908,141500,5586039350,22300,22400,22400,22200,1300
|
|
20230908,141400,5557029550,22400,22400,22450,22250,2569
|
|
20230908,141300,5499522000,22400,22300,22400,22300,842
|
|
20230908,141200,5480708850,22350,22300,22350,22250,300
|
|
20230908,141100,5474019200,22300,22250,22300,22250,401
|
|
20230908,141000,5465082600,22200,22200,22250,22150,1313
|
|
20230908,140900,5435882550,22200,22200,22250,22200,193
|
|
20230908,140800,5431593250,22200,22250,22250,22200,408
|
|
20230908,140700,5422533700,22250,22200,22250,22200,508
|
|
20230908,140600,5411235000,22100,22100,22200,22100,266
|
|
20230908,140500,5405346800,22050,22100,22100,22050,127
|
|
20230908,140400,5402540150,22150,22100,22150,22100,475
|
|
20230908,140300,5392034900,21950,22150,22150,21950,285
|
|
20230908,140200,5385753400,22100,22150,22150,22100,237
|
|
20230908,140100,5380509100,22150,22150,22150,22100,299
|
|
20230908,140000,5373887750,22150,22150,22150,22100,373
|
|
20230908,135900,5365627000,22150,22100,22200,22100,231
|
|
20230908,135800,5360510050,22100,22150,22150,21950,373
|
|
20230908,135700,5352275750,22150,22100,22150,22100,407
|
|
20230908,135600,5343260900,22150,22200,22200,22000,605
|
|
20230908,135500,5329907450,22200,22150,22200,22050,452
|
|
20230908,135400,5319908150,22150,22250,22250,22150,580
|
|
20230908,135300,5307040350,22250,22250,22250,22150,743
|
|
20230908,135200,5290563000,22250,22250,22250,22150,1593
|
|
20230908,135100,5255156700,22250,22300,22300,22250,260
|
|
20230908,135000,5249366650,22300,22300,22350,22250,529
|
|
20230908,134900,5237566650,22300,22250,22350,22250,809
|
|
20230908,134800,5219512350,22300,22200,22300,22200,624
|
|
20230908,134700,5205623300,22200,22200,22250,22200,576
|
|
20230908,134600,5192810700,22200,22250,22250,22200,191
|
|
20230908,134500,5188566200,22200,22250,22300,22200,301
|
|
20230908,134400,5181877200,22250,22250,22300,22250,602
|
|
20230908,134300,5168476600,22250,22250,22250,22200,236
|
|
20230908,134200,5163227200,22250,22300,22300,22150,434
|
|
20230908,134100,5153592900,22250,22250,22300,22250,723
|
|
20230908,134000,5137490100,22250,22250,22250,22200,238
|
|
20230908,133900,5132199150,22300,22300,22300,22200,831
|
|
20230908,133800,5113687350,22300,22250,22300,22250,399
|
|
20230908,133700,5104804650,22250,22250,22250,22200,799
|
|
20230908,133600,5087031900,22250,22250,22250,22200,252
|
|
20230908,133500,5081426350,22250,22200,22250,22200,145
|
|
20230908,133400,5078200850,22200,22150,22200,22100,646
|
|
20230908,133300,5063884750,22200,22200,22200,22100,390
|
|
20230908,133200,5055230000,22200,22100,22200,22100,1115
|
|
20230908,133100,5030529450,22100,22050,22100,22050,425
|
|
20230908,133000,5021148600,22050,22050,22050,22000,213
|
|
20230908,132900,5016452000,22050,22000,22050,22000,172
|
|
20230908,132800,5012661900,22000,22050,22050,22000,361
|
|
20230908,132700,5004712900,22050,22050,22050,22050,503
|
|
20230908,132600,4993621750,22050,22000,22100,22000,209
|
|
20230908,132500,4989015050,22000,22000,22100,22000,2111
|
|
20230908,132400,4942493000,22000,22000,22000,22000,251
|
|
20230908,132300,4936971000,22000,22000,22000,22000,0
|
|
20230908,132200,4936971000,22000,22000,22000,22000,123
|
|
20230908,132100,4934265000,22000,22000,22000,21950,576
|
|
20230908,132000,4921605950,21900,21900,21900,21900,20
|
|
20230908,131900,4921167950,21900,21950,21950,21900,171
|
|
20230908,131800,4917415500,21900,21850,21900,21850,810
|
|
20230908,131700,4899692400,21850,21850,21850,21850,0
|
|
20230908,131600,4899692400,21850,21850,21850,21850,20
|
|
20230908,131500,4899255400,21850,21850,21850,21850,266
|
|
20230908,131400,4893443300,21800,21800,21800,21750,250
|
|
20230908,131300,4888000800,21800,21800,21850,21800,94
|
|
20230908,131200,4885951550,21850,21850,21850,21850,45
|
|
20230908,131100,4884968300,21850,21900,21900,21850,423
|
|
20230908,131000,4875712100,21900,21800,21900,21750,304
|
|
20230908,130900,4869087050,21800,21850,21850,21800,185
|
|
20230908,130800,4865050950,21900,21800,21900,21800,521
|
|
20230908,130700,4853693000,21900,21800,21900,21800,469
|
|
20230908,130600,4843461900,21800,21850,21850,21800,892
|
|
20230908,130500,4823978500,21850,22050,22050,21850,1429
|
|
20230908,130400,4792700550,22050,21950,22050,21900,392
|
|
20230908,130300,4784076450,21950,21900,21950,21900,118
|
|
20230908,130200,4781487250,21900,21900,21900,21850,1079
|
|
20230908,130100,4757865300,21900,21900,21950,21900,1041
|
|
20230908,130000,4735054900,21950,22050,22050,21950,911
|
|
20230908,125900,4715014050,22050,22100,22100,22050,111
|
|
20230908,125800,4712563400,22100,22200,22200,22050,314
|
|
20230908,125700,4705601250,22000,22050,22150,22000,681
|
|
20230908,125600,4690565600,22050,22100,22150,22050,1447
|
|
20230908,125500,4658583900,22100,22300,22350,22100,7216
|
|
20230908,125400,4497981400,22250,22250,22300,22250,3139
|
|
20230908,125300,4428119350,22200,22200,22200,22200,0
|
|
20230908,125200,4428119350,22200,22200,22200,22200,397
|
|
20230908,125100,4419305950,22200,22200,22200,22150,983
|
|
20230908,125000,4397485000,22150,22200,22200,22150,165
|
|
20230908,124900,4393824450,22150,22100,22150,22100,3528
|
|
20230908,124800,4315742750,22100,22050,22100,22050,315
|
|
20230908,124700,4308784250,22050,22050,22050,22050,3
|
|
20230908,124600,4308718100,22050,22050,22100,22050,169
|
|
20230908,124500,4304989300,22050,22000,22050,22000,412
|
|
20230908,124400,4295904950,22000,22000,22000,22000,30
|
|
20230908,124300,4295244950,22000,22000,22000,22000,203
|
|
20230908,124200,4290778950,22000,22000,22000,22000,0
|
|
20230908,124100,4290778950,22000,22050,22050,22000,252
|
|
20230908,124000,4285222450,22100,21950,22100,21900,17
|
|
20230908,123900,4284849150,21900,22000,22050,21900,464
|
|
20230908,123800,4274641900,22000,22050,22050,22000,1013
|
|
20230908,123700,4252338250,22000,22050,22050,22000,146
|
|
20230908,123600,4249123950,22050,22000,22050,22000,55
|
|
20230908,123500,4247913200,22050,22050,22100,22050,493
|
|
20230908,123400,4237042400,22050,22100,22100,22050,522
|
|
20230908,123300,4225528950,22100,22100,22100,22100,97
|
|
20230908,123200,4223385250,22050,22050,22100,22050,214
|
|
20230908,123100,4218664950,21950,22000,22000,21950,140
|
|
20230908,123000,4215590350,22000,22000,22050,22000,127
|
|
20230908,122900,4212792750,22000,22000,22000,22000,6
|
|
20230908,122800,4212660750,22050,22050,22050,22050,264
|
|
20230908,122700,4206839550,22000,22050,22050,22000,261
|
|
20230908,122600,4201094500,22050,22000,22050,22000,157
|
|
20230908,122500,4197636750,22050,22000,22050,22000,452
|
|
20230908,122400,4187680150,22000,22050,22050,22000,90
|
|
20230908,122300,4185697650,22050,22000,22050,22000,1133
|
|
20230908,122200,4160766200,22000,22050,22050,22000,405
|
|
20230908,122100,4151842600,22050,22050,22050,22050,190
|
|
20230908,122000,4147653100,22100,22050,22100,22050,110
|
|
20230908,121900,4145222600,22100,22100,22100,22050,524
|
|
20230908,121800,4133649700,22100,22000,22100,22000,3185
|
|
20230908,121700,4063492050,22000,22000,22000,21950,190
|
|
20230908,121600,4059315800,22000,21950,22000,21950,208
|
|
20230908,121500,4054739900,21950,21950,21950,21950,714
|
|
20230908,121400,4039067600,21900,21900,21900,21900,1054
|
|
20230908,121300,4015985000,21850,21900,21900,21850,135
|
|
20230908,121200,4013033550,21850,21850,21850,21800,713
|
|
20230908,121100,3997455000,21800,21800,21800,21800,309
|
|
20230908,121000,3990718800,21850,21850,21850,21850,0
|
|
20230908,120900,3990718800,21850,21800,21850,21800,133
|
|
20230908,120800,3987814950,21800,21800,21800,21800,206
|
|
20230908,120700,3983324150,21850,21750,21850,21750,23
|
|
20230908,120600,3982823600,21750,21750,21750,21750,43
|
|
20230908,120500,3981888350,21850,21850,21850,21800,652
|
|
20230908,120400,3967662150,21850,21700,21850,21700,933
|
|
20230908,120300,3947342250,21850,21850,21850,21850,14
|
|
20230908,120200,3947036350,21900,21750,21900,21750,908
|
|
20230908,120100,3927238600,21700,21750,21750,21700,116
|
|
20230908,120000,3924717750,21800,21800,21800,21800,150
|
|
20230908,115900,3921447750,21800,21750,21850,21750,1231
|
|
20230908,115800,3894627200,21800,21750,21800,21750,114
|
|
20230908,115700,3892144500,21750,21750,21750,21750,0
|
|
20230908,115600,3892144500,21750,21850,21850,21750,132
|
|
20230908,115500,3889261700,21850,21850,21850,21800,213
|
|
20230908,115400,3884608050,21850,21850,21850,21850,0
|
|
20230908,115300,3884608050,21850,21850,21850,21850,212
|
|
20230908,115200,3879975850,21850,21850,21850,21850,40
|
|
20230908,115100,3879101850,21850,21850,21850,21850,0
|
|
20230908,115000,3879101850,21850,21850,21850,21850,67
|
|
20230908,114900,3877637900,21850,21850,21850,21850,250
|
|
20230908,114800,3872175400,21850,21850,21850,21850,5
|
|
20230908,114700,3872066150,21750,21800,21850,21750,50
|
|
20230908,114600,3870976150,21800,21800,21800,21800,251
|
|
20230908,114500,3865504350,21800,21750,21800,21750,63
|
|
20230908,114400,3864133500,21800,21750,21800,21750,2
|
|
20230908,114300,3864089950,21800,21750,21800,21750,67
|
|
20230908,114200,3862629450,21750,21750,21750,21750,319
|
|
20230908,114100,3855691200,21750,21750,21750,21750,98
|
|
20230908,114000,3853559700,21800,21850,21850,21800,41
|
|
20230908,113900,3852665850,21750,21850,21850,21750,252
|
|
20230908,113800,3847159750,21800,21900,21900,21800,117
|
|
20230908,113700,3844608750,21900,21900,21900,21900,24
|
|
20230908,113600,3844083150,21850,21900,21900,21850,685
|
|
20230908,113500,3829091650,21850,21850,21850,21850,0
|
|
20230908,113400,3829091650,21850,21850,21900,21850,75
|
|
20230908,113300,3827452250,21850,21850,21850,21850,106
|
|
20230908,113200,3825136150,21850,21800,21850,21800,15
|
|
20230908,113100,3824808550,21800,21800,21800,21800,51
|
|
20230908,113000,3823696750,21850,21850,21850,21850,11
|
|
20230908,112900,3823456400,21850,21850,21900,21850,304
|
|
20230908,112800,3816801350,21900,21900,21900,21900,0
|
|
20230908,112700,3816801350,21900,21900,21900,21900,1
|
|
20230908,112600,3816779450,21800,21800,21900,21800,655
|
|
20230908,112500,3802475650,21900,21900,21900,21900,5
|
|
20230908,112400,3802366150,21900,21850,21900,21850,127
|
|
20230908,112300,3799587350,21750,21850,21850,21750,370
|
|
20230908,112200,3791509100,21800,21800,21800,21800,60
|
|
20230908,112100,3790201100,21750,21800,21850,21750,351
|
|
20230908,112000,3782550250,21850,21850,21850,21850,4
|
|
20230908,111900,3782462850,21850,21750,21850,21750,665
|
|
20230908,111800,3767967750,21750,21700,21750,21700,487
|
|
20230908,111700,3757385350,21700,21700,21700,21700,150
|
|
20230908,111600,3754130350,21750,21650,21750,21650,261
|
|
20230908,111500,3748454500,21650,21650,21650,21650,31
|
|
20230908,111400,3747783350,21750,21750,21750,21750,0
|
|
20230908,111300,3747783350,21750,21700,21750,21550,711
|
|
20230908,111200,3732420450,21550,21550,21550,21550,0
|
|
20230908,111100,3732420450,21550,21550,21550,21550,100
|
|
20230908,111000,3730265450,21650,21600,21650,21600,873
|
|
20230908,110900,3711393750,21650,21500,21650,21450,529
|
|
20230908,110800,3699995750,21650,21550,21650,21500,89
|
|
20230908,110700,3698081150,21500,21700,21700,21500,902
|
|
20230908,110600,3678615000,21700,21700,21700,21600,325
|
|
20230908,110500,3671579300,21700,21700,21700,21700,75
|
|
20230908,110400,3669951800,21850,21850,21850,21850,0
|
|
20230908,110300,3669951800,21850,21700,21850,21650,2006
|
|
20230908,110200,3626404950,21850,21850,21850,21850,2
|
|
20230908,110100,3626361250,21850,21850,21850,21850,5
|
|
20230908,110000,3626252000,21850,21800,21850,21700,1190
|
|
20230908,105900,3600388850,21700,21850,21850,21700,735
|
|
20230908,105800,3584410050,21850,21900,21900,21850,49
|
|
20230908,105700,3583338900,21850,21850,21850,21850,10
|
|
20230908,105600,3583120400,21850,21950,21950,21850,268
|
|
20230908,105500,3577239600,21800,21800,21800,21800,0
|
|
20230908,105400,3577239600,21800,21800,21800,21800,427
|
|
20230908,105300,3567931000,21800,21800,21850,21800,420
|
|
20230908,105200,3558758300,21800,21750,21800,21750,194
|
|
20230908,105100,3554535500,21800,21850,21850,21750,1172
|
|
20230908,105000,3528985050,21850,21900,21950,21850,275
|
|
20230908,104900,3522950200,21950,21950,21950,21950,40
|
|
20230908,104800,3522072200,21950,22050,22050,21950,500
|
|
20230908,104700,3511089150,22050,22050,22050,22000,40
|
|
20230908,104600,3510207400,22050,22000,22050,21950,389
|
|
20230908,104500,3501652850,22000,22000,22100,22000,245
|
|
20230908,104400,3496259950,22000,22050,22100,22000,770
|
|
20230908,104300,3479317800,22050,22000,22050,22000,669
|
|
20230908,104200,3464566650,22000,22050,22050,22000,52
|
|
20230908,104100,3463421650,22050,22000,22050,22000,224
|
|
20230908,104000,3458491250,22000,22000,22000,22000,65
|
|
20230908,103900,3457061250,21950,22000,22000,21950,268
|
|
20230908,103800,3451173350,22000,22050,22100,22000,501
|
|
20230908,103700,3440110950,22050,22000,22100,22000,902
|
|
20230908,103600,3420208500,22050,22000,22050,22000,614
|
|
20230908,103500,3406688000,22000,21950,22000,21850,1725
|
|
20230908,103400,3368743700,22000,21950,22000,21900,1466
|
|
20230908,103300,3336515850,21900,21850,21900,21850,395
|
|
20230908,103200,3327868000,21850,21850,21850,21850,1
|
|
20230908,103100,3327846150,21850,21850,21900,21850,832
|
|
20230908,103000,3309658350,21900,21900,21950,21850,619
|
|
20230908,102900,3296090400,21950,21900,21950,21900,260
|
|
20230908,102800,3290392800,21900,21950,21950,21900,1137
|
|
20230908,102700,3265456750,21850,21700,21950,21700,1244
|
|
20230908,102600,3238241300,21700,21700,21700,21700,548
|
|
20230908,102500,3226349700,21650,21700,21700,21650,1557
|
|
20230908,102400,3192634100,21850,21650,21850,21650,589
|
|
20230908,102300,3179858750,21650,21700,21700,21600,431
|
|
20230908,102200,3170527600,21600,21750,21750,21600,450
|
|
20230908,102100,3160743950,21750,21900,21900,21750,21
|
|
20230908,102000,3160286200,21800,21700,21850,21700,1902
|
|
20230908,101900,3118848250,21700,21750,21750,21700,2761
|
|
20230908,101800,3058914550,21800,21800,21800,21800,35
|
|
20230908,101700,3058151550,21800,21750,21800,21750,360
|
|
20230908,101600,3050304250,21750,21900,21900,21750,954
|
|
20230908,101500,3029523500,21900,21900,21900,21800,311
|
|
20230908,101400,3022728600,21900,21900,21900,21850,1430
|
|
20230908,101300,2991421600,21900,21900,22000,21900,2073
|
|
20230908,101200,2945983700,21900,21900,21950,21800,2737
|
|
20230908,101100,2886181450,21900,22000,22000,21850,1344
|
|
20230908,101000,2856680500,22000,21900,22150,21850,11620
|
|
20230908,100900,2601146750,21900,21750,21900,21750,5770
|
|
20230908,100800,2475131000,21750,21700,21800,21700,1678
|
|
20230908,100700,2438672400,21700,21650,21700,21600,382
|
|
20230908,100600,2430403700,21700,21700,21700,21650,928
|
|
20230908,100500,2410312400,21650,21750,21750,21650,850
|
|
20230908,100400,2391849700,21750,21550,21750,21550,8060
|
|
20230908,100300,2217208450,21550,21500,21550,21500,2241
|
|
20230908,100200,2169026500,21450,21450,21450,21450,1090
|
|
20230908,100100,2145646000,21450,21450,21450,21450,221
|
|
20230908,100000,2140905550,21400,21400,21400,21350,101
|
|
20230908,095900,2138745150,21300,21400,21400,21300,84
|
|
20230908,095800,2136951350,21450,21400,21450,21400,61
|
|
20230908,095700,2135645500,21400,21400,21450,21400,506
|
|
20230908,095600,2124809200,21350,21400,21400,21350,5
|
|
20230908,095500,2124702250,21450,21350,21450,21350,222
|
|
20230908,095400,2119951550,21350,21350,21350,21350,976
|
|
20230908,095300,2099113950,21350,21350,21350,21300,70
|
|
20230908,095200,2097619650,21350,21350,21350,21300,507
|
|
20230908,095100,2086810200,21350,21300,21350,21300,236
|
|
20230908,095000,2081776650,21300,21300,21300,21300,403
|
|
20230908,094900,2073192750,21300,21300,21300,21300,0
|
|
20230908,094800,2073192750,21300,21300,21300,21300,300
|
|
20230908,094700,2066802750,21350,21250,21350,21250,683
|
|
20230908,094600,2052266450,21250,21250,21250,21250,1
|
|
20230908,094500,2052245200,21100,21200,21250,21100,1097
|
|
20230908,094400,2029040400,21250,21250,21250,21250,536
|
|
20230908,094300,2017650400,21200,21200,21200,21200,39
|
|
20230908,094200,2016823600,21200,21300,21300,21200,26
|
|
20230908,094100,2016271300,21350,21300,21350,21300,355
|
|
20230908,094000,2008692100,21350,21350,21350,21350,62
|
|
20230908,093900,2007368400,21400,21250,21400,21250,1009
|
|
20230908,093800,1985891250,21250,21200,21300,21200,706
|
|
20230908,093700,1970913550,21200,21150,21200,21100,431
|
|
20230908,093600,1961797200,21150,21150,21200,21150,757
|
|
20230908,093500,1945768450,21200,21150,21200,21100,1791
|
|
20230908,093400,1907831150,21200,21150,21250,21150,781
|
|
20230908,093300,1891262200,21200,21200,21250,21200,733
|
|
20230908,093200,1875722550,21250,21250,21300,21250,367
|
|
20230908,093100,1867914600,21250,21300,21400,21250,6516
|
|
20230908,093000,1729172000,21300,21400,21400,21300,1748
|
|
20230908,092900,1691923050,21400,21350,21400,21300,741
|
|
20230908,092800,1676101900,21400,21400,21400,21300,352
|
|
20230908,092700,1668573600,21450,21600,21600,21450,8464
|
|
20230908,092600,1486447100,21600,21500,21650,21500,7396
|
|
20230908,092500,1326777900,21500,21450,21500,21450,2830
|
|
20230908,092400,1265979000,21450,21200,21450,21200,2946
|
|
20230908,092300,1202972650,21200,21200,21250,21100,2224
|
|
20230908,092200,1155885200,21200,21150,21200,21150,1249
|
|
20230908,092100,1129457550,21200,21250,21250,21100,851
|
|
20230908,092000,1111481800,21150,21250,21250,21150,414
|
|
20230908,091900,1102699850,21250,21250,21300,21250,131
|
|
20230908,091800,1099915300,21250,21200,21250,21200,152
|
|
20230908,091700,1096688350,21200,21200,21300,21200,317
|
|
20230908,091600,1089948650,21200,21300,21400,21200,1329
|
|
20230908,091500,1061599800,21200,21100,21400,21100,746
|
|
20230908,091400,1045729000,21050,21450,21450,21050,2451
|
|
20230908,091300,993601650,21400,21650,21750,21400,6245
|
|
20230908,091200,858494600,21700,21450,21700,21450,6807
|
|
20230908,091100,711676750,21450,21300,21450,21300,3656
|
|
20230908,091000,633415000,21350,21500,21550,21150,6158
|
|
20230908,090900,501532700,21400,21050,21500,21000,4682
|
|
20230908,090800,402207500,21150,21100,21150,20950,3088
|
|
20230908,090700,337227100,21100,20950,21200,20950,4460
|
|
20230908,090600,243297900,20950,20650,21000,20500,9011
|
|
20230908,090500,55365200,20600,20350,20600,20350,1236
|
|
20230908,090400,30086600,20350,20200,20350,20200,213
|
|
20230908,090300,25773800,20200,20200,20200,20200,0
|
|
20230908,090200,25773800,20200,20350,20350,20200,462
|
|
20230908,090100,16410250,20400,20400,20400,20400,50
|
|
20230908,090000,15390250,20200,20200,20200,20150,731
|