717 lines
38 KiB
CSV
717 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,205400,2084698700,21750,21750,21750,21750,975
|
|
20230717,205300,2084698700,21750,21750,21750,21750,0
|
|
20230717,205200,2084698700,21750,21750,21750,21750,0
|
|
20230717,205100,2084698700,21750,21750,21750,21750,0
|
|
20230717,205000,2084698700,21750,21750,21750,21750,0
|
|
20230717,204900,2084698700,21750,21750,21750,21750,0
|
|
20230717,204800,2084698700,21750,21750,21750,21750,0
|
|
20230717,204700,2084698700,21750,21750,21750,21750,0
|
|
20230717,204600,2084698700,21750,21750,21750,21750,0
|
|
20230717,204500,2084698700,21750,21750,21750,21750,0
|
|
20230717,204400,2084698700,21750,21750,21750,21750,0
|
|
20230717,204300,2084698700,21750,21750,21750,21750,0
|
|
20230717,204200,2084698700,21750,21750,21750,21750,0
|
|
20230717,204100,2084698700,21750,21750,21750,21750,0
|
|
20230717,204000,2084698700,21750,21750,21750,21750,0
|
|
20230717,203900,2084698700,21750,21750,21750,21750,0
|
|
20230717,203800,2084698700,21750,21750,21750,21750,0
|
|
20230717,203700,2084698700,21750,21750,21750,21750,0
|
|
20230717,203600,2084698700,21750,21750,21750,21750,0
|
|
20230717,203500,2084698700,21750,21750,21750,21750,0
|
|
20230717,203400,2084698700,21750,21750,21750,21750,0
|
|
20230717,203300,2084698700,21750,21750,21750,21750,0
|
|
20230717,203200,2084698700,21750,21750,21750,21750,0
|
|
20230717,203100,2084698700,21750,21750,21750,21750,0
|
|
20230717,203000,2084698700,21750,21750,21750,21750,0
|
|
20230717,202900,2084698700,21750,21750,21750,21750,0
|
|
20230717,202800,2084698700,21750,21750,21750,21750,0
|
|
20230717,202700,2084698700,21750,21750,21750,21750,0
|
|
20230717,202600,2084698700,21750,21750,21750,21750,0
|
|
20230717,202500,2084698700,21750,21750,21750,21750,0
|
|
20230717,202400,2084698700,21750,21750,21750,21750,975
|
|
20230717,202300,2084698700,21750,21750,21750,21750,0
|
|
20230717,202200,2084698700,21750,21750,21750,21750,0
|
|
20230717,202100,2084698700,21750,21750,21750,21750,0
|
|
20230717,202000,2084698700,21750,21750,21750,21750,0
|
|
20230717,201900,2084698700,21750,21750,21750,21750,0
|
|
20230717,201800,2084698700,21750,21750,21750,21750,0
|
|
20230717,201700,2084698700,21750,21750,21750,21750,0
|
|
20230717,201600,2084698700,21750,21750,21750,21750,0
|
|
20230717,201500,2084698700,21750,21750,21750,21750,0
|
|
20230717,201400,2084698700,21750,21750,21750,21750,0
|
|
20230717,201300,2084698700,21750,21750,21750,21750,0
|
|
20230717,201200,2084698700,21750,21750,21750,21750,0
|
|
20230717,201100,2084698700,21750,21750,21750,21750,0
|
|
20230717,201000,2084698700,21750,21750,21750,21750,0
|
|
20230717,200900,2084698700,21750,21750,21750,21750,0
|
|
20230717,200800,2084698700,21750,21750,21750,21750,0
|
|
20230717,200700,2084698700,21750,21750,21750,21750,0
|
|
20230717,200600,2084698700,21750,21750,21750,21750,0
|
|
20230717,200500,2084698700,21750,21750,21750,21750,0
|
|
20230717,200400,2084698700,21750,21750,21750,21750,0
|
|
20230717,200300,2084698700,21750,21750,21750,21750,0
|
|
20230717,200200,2084698700,21750,21750,21750,21750,0
|
|
20230717,200100,2084698700,21750,21750,21750,21750,0
|
|
20230717,200000,2084698700,21750,21750,21750,21750,0
|
|
20230717,195900,2084698700,21750,21750,21750,21750,0
|
|
20230717,195800,2084698700,21750,21750,21750,21750,0
|
|
20230717,195700,2084698700,21750,21750,21750,21750,0
|
|
20230717,195600,2084698700,21750,21750,21750,21750,0
|
|
20230717,195500,2084698700,21750,21750,21750,21750,0
|
|
20230717,195400,2084698700,21750,21750,21750,21750,975
|
|
20230717,195300,2084698700,21750,21750,21750,21750,0
|
|
20230717,195200,2084698700,21750,21750,21750,21750,0
|
|
20230717,195100,2084698700,21750,21750,21750,21750,0
|
|
20230717,195000,2084698700,21750,21750,21750,21750,0
|
|
20230717,194900,2084698700,21750,21750,21750,21750,0
|
|
20230717,194800,2084698700,21750,21750,21750,21750,0
|
|
20230717,194700,2084698700,21750,21750,21750,21750,0
|
|
20230717,194600,2084698700,21750,21750,21750,21750,0
|
|
20230717,194500,2084698700,21750,21750,21750,21750,0
|
|
20230717,194400,2084698700,21750,21750,21750,21750,0
|
|
20230717,194300,2084698700,21750,21750,21750,21750,0
|
|
20230717,194200,2084698700,21750,21750,21750,21750,0
|
|
20230717,194100,2084698700,21750,21750,21750,21750,0
|
|
20230717,194000,2084698700,21750,21750,21750,21750,0
|
|
20230717,193900,2084698700,21750,21750,21750,21750,0
|
|
20230717,193800,2084698700,21750,21750,21750,21750,0
|
|
20230717,193700,2084698700,21750,21750,21750,21750,0
|
|
20230717,193600,2084698700,21750,21750,21750,21750,0
|
|
20230717,193500,2084698700,21750,21750,21750,21750,0
|
|
20230717,193400,2084698700,21750,21750,21750,21750,0
|
|
20230717,193300,2084698700,21750,21750,21750,21750,0
|
|
20230717,193200,2084698700,21750,21750,21750,21750,0
|
|
20230717,193100,2084698700,21750,21750,21750,21750,0
|
|
20230717,193000,2084698700,21750,21750,21750,21750,0
|
|
20230717,192900,2084698700,21750,21750,21750,21750,0
|
|
20230717,192800,2084698700,21750,21750,21750,21750,0
|
|
20230717,192700,2084698700,21750,21750,21750,21750,0
|
|
20230717,192600,2084698700,21750,21750,21750,21750,0
|
|
20230717,192500,2084698700,21750,21750,21750,21750,0
|
|
20230717,192400,2084698700,21750,21750,21750,21750,975
|
|
20230717,192300,2084698700,21750,21750,21750,21750,0
|
|
20230717,192200,2084698700,21750,21750,21750,21750,0
|
|
20230717,192100,2084698700,21750,21750,21750,21750,0
|
|
20230717,192000,2084698700,21750,21750,21750,21750,0
|
|
20230717,191900,2084698700,21750,21750,21750,21750,0
|
|
20230717,191800,2084698700,21750,21750,21750,21750,0
|
|
20230717,191700,2084698700,21750,21750,21750,21750,0
|
|
20230717,191600,2084698700,21750,21750,21750,21750,0
|
|
20230717,191500,2084698700,21750,21750,21750,21750,0
|
|
20230717,191400,2084698700,21750,21750,21750,21750,0
|
|
20230717,191300,2084698700,21750,21750,21750,21750,0
|
|
20230717,191200,2084698700,21750,21750,21750,21750,0
|
|
20230717,191100,2084698700,21750,21750,21750,21750,0
|
|
20230717,191000,2084698700,21750,21750,21750,21750,0
|
|
20230717,190900,2084698700,21750,21750,21750,21750,0
|
|
20230717,190800,2084698700,21750,21750,21750,21750,0
|
|
20230717,190700,2084698700,21750,21750,21750,21750,0
|
|
20230717,190600,2084698700,21750,21750,21750,21750,0
|
|
20230717,190500,2084698700,21750,21750,21750,21750,0
|
|
20230717,190400,2084698700,21750,21750,21750,21750,0
|
|
20230717,190300,2084698700,21750,21750,21750,21750,0
|
|
20230717,190200,2084698700,21750,21750,21750,21750,0
|
|
20230717,190100,2084698700,21750,21750,21750,21750,0
|
|
20230717,190000,2084698700,21750,21750,21750,21750,0
|
|
20230717,185900,2084698700,21750,21750,21750,21750,0
|
|
20230717,185800,2084698700,21750,21750,21750,21750,0
|
|
20230717,185700,2084698700,21750,21750,21750,21750,0
|
|
20230717,185600,2084698700,21750,21750,21750,21750,0
|
|
20230717,185500,2084698700,21750,21750,21750,21750,0
|
|
20230717,185400,2084698700,21750,21750,21750,21750,975
|
|
20230717,185300,2084698700,21750,21750,21750,21750,0
|
|
20230717,185200,2084698700,21750,21750,21750,21750,0
|
|
20230717,185100,2084698700,21750,21750,21750,21750,0
|
|
20230717,185000,2084698700,21750,21750,21750,21750,0
|
|
20230717,184900,2084698700,21750,21750,21750,21750,0
|
|
20230717,184800,2084698700,21750,21750,21750,21750,0
|
|
20230717,184700,2084698700,21750,21750,21750,21750,0
|
|
20230717,184600,2084698700,21750,21750,21750,21750,0
|
|
20230717,184500,2084698700,21750,21750,21750,21750,0
|
|
20230717,184400,2084698700,21750,21750,21750,21750,0
|
|
20230717,184300,2084698700,21750,21750,21750,21750,0
|
|
20230717,184200,2084698700,21750,21750,21750,21750,0
|
|
20230717,184100,2084698700,21750,21750,21750,21750,0
|
|
20230717,184000,2084698700,21750,21750,21750,21750,0
|
|
20230717,183900,2084698700,21750,21750,21750,21750,0
|
|
20230717,183800,2084698700,21750,21750,21750,21750,0
|
|
20230717,183700,2084698700,21750,21750,21750,21750,0
|
|
20230717,183600,2084698700,21750,21750,21750,21750,0
|
|
20230717,183500,2084698700,21750,21750,21750,21750,0
|
|
20230717,183400,2084698700,21750,21750,21750,21750,0
|
|
20230717,183300,2084698700,21750,21750,21750,21750,0
|
|
20230717,183200,2084698700,21750,21750,21750,21750,0
|
|
20230717,183100,2084698700,21750,21750,21750,21750,0
|
|
20230717,183000,2084698700,21750,21750,21750,21750,0
|
|
20230717,182900,2084698700,21750,21750,21750,21750,0
|
|
20230717,182800,2084698700,21750,21750,21750,21750,0
|
|
20230717,182700,2084698700,21750,21750,21750,21750,0
|
|
20230717,182600,2084698700,21750,21750,21750,21750,0
|
|
20230717,182500,2084698700,21750,21750,21750,21750,0
|
|
20230717,182400,2084698700,21750,21750,21750,21750,975
|
|
20230717,182300,2084698700,21750,21750,21750,21750,0
|
|
20230717,182200,2084698700,21750,21750,21750,21750,0
|
|
20230717,182100,2084698700,21750,21750,21750,21750,0
|
|
20230717,182000,2084698700,21750,21750,21750,21750,0
|
|
20230717,181900,2084698700,21750,21750,21750,21750,0
|
|
20230717,181800,2084698700,21750,21750,21750,21750,0
|
|
20230717,181700,2084698700,21750,21750,21750,21750,0
|
|
20230717,181600,2084698700,21750,21750,21750,21750,0
|
|
20230717,181500,2084698700,21750,21750,21750,21750,0
|
|
20230717,181400,2084698700,21750,21750,21750,21750,0
|
|
20230717,181300,2084698700,21750,21750,21750,21750,0
|
|
20230717,181200,2084698700,21750,21750,21750,21750,0
|
|
20230717,181100,2084698700,21750,21750,21750,21750,0
|
|
20230717,181000,2084698700,21750,21750,21750,21750,0
|
|
20230717,180900,2084698700,21750,21750,21750,21750,0
|
|
20230717,180800,2084698700,21750,21750,21750,21750,0
|
|
20230717,180700,2084698700,21750,21750,21750,21750,0
|
|
20230717,180600,2084698700,21750,21750,21750,21750,0
|
|
20230717,180500,2084698700,21750,21750,21750,21750,0
|
|
20230717,180400,2084698700,21750,21750,21750,21750,0
|
|
20230717,180300,2084698700,21750,21750,21750,21750,0
|
|
20230717,180200,2084698700,21750,21750,21750,21750,0
|
|
20230717,180100,2084698700,21750,21750,21750,21750,0
|
|
20230717,180000,2084698700,21750,21750,21750,21750,0
|
|
20230717,175900,2084698700,21750,21750,21750,21750,0
|
|
20230717,175800,2084698700,21750,21750,21750,21750,0
|
|
20230717,175700,2084698700,21750,21750,21750,21750,0
|
|
20230717,175600,2084698700,21750,21750,21750,21750,0
|
|
20230717,175500,2084698700,21750,21750,21750,21750,0
|
|
20230717,175400,2084698700,21750,21750,21750,21750,975
|
|
20230717,175300,2084698700,21750,21750,21750,21750,0
|
|
20230717,175200,2084698700,21750,21750,21750,21750,0
|
|
20230717,175100,2084698700,21750,21750,21750,21750,0
|
|
20230717,175000,2084698700,21750,21750,21750,21750,0
|
|
20230717,174900,2084698700,21750,21750,21750,21750,0
|
|
20230717,174800,2084698700,21750,21750,21750,21750,0
|
|
20230717,174700,2084698700,21750,21750,21750,21750,0
|
|
20230717,174600,2084698700,21750,21750,21750,21750,0
|
|
20230717,174500,2084698700,21750,21750,21750,21750,0
|
|
20230717,174400,2084698700,21750,21750,21750,21750,0
|
|
20230717,174300,2084698700,21750,21750,21750,21750,0
|
|
20230717,174200,2084698700,21750,21750,21750,21750,0
|
|
20230717,174100,2084698700,21750,21750,21750,21750,0
|
|
20230717,174000,2084698700,21750,21750,21750,21750,0
|
|
20230717,173900,2084698700,21750,21750,21750,21750,0
|
|
20230717,173800,2084698700,21750,21750,21750,21750,0
|
|
20230717,173700,2084698700,21750,21750,21750,21750,0
|
|
20230717,173600,2084698700,21750,21750,21750,21750,0
|
|
20230717,173500,2084698700,21750,21750,21750,21750,0
|
|
20230717,173400,2084698700,21750,21750,21750,21750,0
|
|
20230717,173300,2084698700,21750,21750,21750,21750,0
|
|
20230717,173200,2084698700,21750,21750,21750,21750,0
|
|
20230717,173100,2084698700,21750,21750,21750,21750,0
|
|
20230717,173000,2084698700,21750,21750,21750,21750,0
|
|
20230717,172900,2084698700,21750,21750,21750,21750,0
|
|
20230717,172800,2084698700,21750,21750,21750,21750,0
|
|
20230717,172700,2084698700,21750,21750,21750,21750,0
|
|
20230717,172600,2084698700,21750,21750,21750,21750,0
|
|
20230717,172500,2084698700,21750,21750,21750,21750,0
|
|
20230717,172400,2084698700,21750,21750,21750,21750,975
|
|
20230717,172300,2084698700,21750,21750,21750,21750,0
|
|
20230717,172200,2084698700,21750,21750,21750,21750,0
|
|
20230717,172100,2084698700,21750,21750,21750,21750,0
|
|
20230717,172000,2084698700,21750,21750,21750,21750,0
|
|
20230717,171900,2084698700,21750,21750,21750,21750,0
|
|
20230717,171800,2084698700,21750,21750,21750,21750,0
|
|
20230717,171700,2084698700,21750,21750,21750,21750,0
|
|
20230717,171600,2084698700,21750,21750,21750,21750,0
|
|
20230717,171500,2084698700,21750,21750,21750,21750,0
|
|
20230717,171400,2084698700,21750,21750,21750,21750,0
|
|
20230717,171300,2084698700,21750,21750,21750,21750,0
|
|
20230717,171200,2084698700,21750,21750,21750,21750,0
|
|
20230717,171100,2084698700,21750,21750,21750,21750,0
|
|
20230717,171000,2084698700,21750,21750,21750,21750,0
|
|
20230717,170900,2084698700,21750,21750,21750,21750,0
|
|
20230717,170800,2084698700,21750,21750,21750,21750,0
|
|
20230717,170700,2084698700,21750,21750,21750,21750,0
|
|
20230717,170600,2084698700,21750,21750,21750,21750,0
|
|
20230717,170500,2084698700,21750,21750,21750,21750,0
|
|
20230717,170400,2084698700,21750,21750,21750,21750,0
|
|
20230717,170300,2084698700,21750,21750,21750,21750,0
|
|
20230717,170200,2084698700,21750,21750,21750,21750,0
|
|
20230717,170100,2084698700,21750,21750,21750,21750,0
|
|
20230717,170000,2084698700,21750,21750,21750,21750,0
|
|
20230717,165900,2084698700,21750,21750,21750,21750,0
|
|
20230717,165800,2084698700,21750,21750,21750,21750,0
|
|
20230717,165700,2084698700,21750,21750,21750,21750,0
|
|
20230717,165600,2084698700,21750,21750,21750,21750,0
|
|
20230717,165500,2084698700,21750,21750,21750,21750,0
|
|
20230717,165400,2084698700,21750,21750,21750,21750,975
|
|
20230717,165300,2084698700,21750,21750,21750,21750,0
|
|
20230717,165200,2084698700,21750,21750,21750,21750,0
|
|
20230717,165100,2084698700,21750,21750,21750,21750,0
|
|
20230717,165000,2084698700,21750,21750,21750,21750,0
|
|
20230717,164900,2084698700,21750,21750,21750,21750,0
|
|
20230717,164800,2084698700,21750,21750,21750,21750,0
|
|
20230717,164700,2084698700,21750,21750,21750,21750,0
|
|
20230717,164600,2084698700,21750,21750,21750,21750,0
|
|
20230717,164500,2084698700,21750,21750,21750,21750,0
|
|
20230717,164400,2084698700,21750,21750,21750,21750,0
|
|
20230717,164300,2084698700,21750,21750,21750,21750,0
|
|
20230717,164200,2084698700,21750,21750,21750,21750,0
|
|
20230717,164100,2084698700,21750,21750,21750,21750,0
|
|
20230717,164000,2084698700,21750,21750,21750,21750,0
|
|
20230717,163900,2084698700,21750,21750,21750,21750,0
|
|
20230717,163800,2084698700,21750,21750,21750,21750,0
|
|
20230717,163700,2084698700,21750,21750,21750,21750,0
|
|
20230717,163600,2084698700,21750,21750,21750,21750,0
|
|
20230717,163500,2084698700,21750,21750,21750,21750,0
|
|
20230717,163400,2084698700,21750,21750,21750,21750,0
|
|
20230717,163300,2084698700,21750,21750,21750,21750,0
|
|
20230717,163200,2084698700,21750,21750,21750,21750,0
|
|
20230717,163100,2084698700,21750,21750,21750,21750,0
|
|
20230717,163000,2084698700,21750,21750,21750,21750,0
|
|
20230717,162900,2084698700,21750,21750,21750,21750,0
|
|
20230717,162800,2084698700,21750,21750,21750,21750,0
|
|
20230717,162700,2084698700,21750,21750,21750,21750,0
|
|
20230717,162600,2084698700,21750,21750,21750,21750,0
|
|
20230717,162500,2084698700,21750,21750,21750,21750,0
|
|
20230717,162400,2084698700,21750,21750,21750,21750,975
|
|
20230717,162300,2084698700,21750,21750,21750,21750,0
|
|
20230717,162200,2084698700,21750,21750,21750,21750,0
|
|
20230717,162100,2084698700,21750,21750,21750,21750,0
|
|
20230717,162000,2084698700,21750,21750,21750,21750,0
|
|
20230717,161900,2084698700,21750,21750,21750,21750,0
|
|
20230717,161800,2084698700,21750,21750,21750,21750,0
|
|
20230717,161700,2084698700,21750,21750,21750,21750,0
|
|
20230717,161600,2084698700,21750,21750,21750,21750,0
|
|
20230717,161500,2084698700,21750,21750,21750,21750,0
|
|
20230717,161400,2084698700,21750,21750,21750,21750,0
|
|
20230717,161300,2084698700,21750,21750,21750,21750,0
|
|
20230717,161200,2084698700,21750,21750,21750,21750,0
|
|
20230717,161100,2084698700,21750,21750,21750,21750,0
|
|
20230717,161000,2084698700,21750,21750,21750,21750,0
|
|
20230717,160900,2084698700,21750,21750,21750,21750,0
|
|
20230717,160800,2084698700,21750,21750,21750,21750,0
|
|
20230717,160700,2084698700,21750,21750,21750,21750,0
|
|
20230717,160600,2084698700,21750,21750,21750,21750,0
|
|
20230717,160500,2084698700,21750,21750,21750,21750,0
|
|
20230717,160400,2084698700,21750,21750,21750,21750,0
|
|
20230717,160300,2084698700,21750,21750,21750,21750,0
|
|
20230717,160200,2084698700,21750,21750,21750,21750,0
|
|
20230717,160100,2084698700,21750,21750,21750,21750,0
|
|
20230717,160000,2084698700,21750,21750,21750,21750,0
|
|
20230717,155900,2084698700,21750,21750,21750,21750,0
|
|
20230717,155800,2084698700,21750,21750,21750,21750,0
|
|
20230717,155700,2084698700,21750,21750,21750,21750,0
|
|
20230717,155600,2084698700,21750,21750,21750,21750,0
|
|
20230717,155500,2084698700,21750,21750,21750,21750,0
|
|
20230717,155400,2084698700,21750,21750,21750,21750,975
|
|
20230717,155300,2084698700,21750,21750,21750,21750,0
|
|
20230717,155200,2084698700,21750,21750,21750,21750,0
|
|
20230717,155100,2084698700,21750,21750,21750,21750,0
|
|
20230717,155000,2084698700,21750,21750,21750,21750,0
|
|
20230717,154900,2084698700,21750,21750,21750,21750,0
|
|
20230717,154800,2084698700,21750,21750,21750,21750,0
|
|
20230717,154700,2084698700,21750,21750,21750,21750,0
|
|
20230717,154600,2084698700,21750,21750,21750,21750,0
|
|
20230717,154500,2084698700,21750,21750,21750,21750,0
|
|
20230717,154400,2084698700,21750,21750,21750,21750,0
|
|
20230717,154300,2084698700,21750,21750,21750,21750,0
|
|
20230717,154200,2084698700,21750,21750,21750,21750,0
|
|
20230717,154100,2084698700,21750,21750,21750,21750,0
|
|
20230717,154000,2084698700,21750,21750,21750,21750,0
|
|
20230717,153900,2084698700,21750,21750,21750,21750,0
|
|
20230717,153800,2084698700,21750,21750,21750,21750,0
|
|
20230717,153700,2084698700,21750,21750,21750,21750,0
|
|
20230717,153600,2084698700,21750,21750,21750,21750,0
|
|
20230717,153500,2084698700,21750,21750,21750,21750,0
|
|
20230717,153400,2084698700,21750,21750,21750,21750,0
|
|
20230717,153300,2084698700,21750,21750,21750,21750,0
|
|
20230717,153200,2084698700,21750,21750,21750,21750,0
|
|
20230717,153100,2084698700,21750,21750,21750,21750,0
|
|
20230717,153000,2084698700,21750,21750,21750,21750,975
|
|
20230717,152900,2063492450,21600,21600,21600,21600,0
|
|
20230717,152800,2063492450,21600,21600,21600,21600,0
|
|
20230717,152700,2063492450,21600,21600,21600,21600,0
|
|
20230717,152600,2063492450,21600,21600,21600,21600,0
|
|
20230717,152500,2063492450,21600,21600,21600,21600,0
|
|
20230717,152400,2063492450,21600,21600,21600,21600,0
|
|
20230717,152300,2063492450,21600,21600,21600,21600,0
|
|
20230717,152200,2063492450,21600,21600,21600,21600,0
|
|
20230717,152100,2063492450,21600,21600,21600,21600,0
|
|
20230717,152000,2063492450,21600,21600,21600,21600,0
|
|
20230717,151900,2063492450,21600,21650,21650,21600,1112
|
|
20230717,151800,2039472750,21600,21650,21650,21600,141
|
|
20230717,151700,2036421050,21750,21650,21750,21650,272
|
|
20230717,151600,2030526950,21650,21650,21650,21650,302
|
|
20230717,151500,2023988650,21650,21650,21700,21650,420
|
|
20230717,151400,2014892650,21700,21650,21700,21650,470
|
|
20230717,151300,2004696150,21700,21700,21700,21700,520
|
|
20230717,151200,1993412150,21650,21700,21700,21650,59
|
|
20230717,151100,1992133900,21650,21650,21650,21650,10
|
|
20230717,151000,1991917400,21650,21650,21650,21650,62
|
|
20230717,150900,1990575100,21700,21700,21700,21700,150
|
|
20230717,150800,1987320100,21650,21650,21650,21650,0
|
|
20230717,150700,1987320100,21650,21650,21650,21650,84
|
|
20230717,150600,1985501500,21650,21700,21700,21650,100
|
|
20230717,150500,1983333000,21700,21700,21700,21700,116
|
|
20230717,150400,1980815800,21700,21700,21700,21700,225
|
|
20230717,150300,1975933300,21750,21750,21750,21750,0
|
|
20230717,150200,1975933300,21750,21750,21750,21750,1
|
|
20230717,150100,1975911550,21700,21700,21700,21700,620
|
|
20230717,150000,1962457550,21700,21650,21700,21650,2
|
|
20230717,145900,1962414200,21700,21700,21700,21700,2289
|
|
20230717,145800,1912742900,21700,21700,21700,21700,130
|
|
20230717,145700,1909921900,21700,21700,21700,21700,54
|
|
20230717,145600,1908750100,21750,21750,21750,21750,55
|
|
20230717,145500,1907553850,21750,21750,21800,21750,34
|
|
20230717,145400,1906814050,21750,21750,21750,21750,5
|
|
20230717,145300,1906705300,21800,21750,21800,21750,37
|
|
20230717,145200,1905899500,21750,21800,21800,21750,102
|
|
20230717,145100,1903680550,21800,21800,21800,21800,0
|
|
20230717,145000,1903680550,21800,21800,21800,21800,0
|
|
20230717,144900,1903680550,21800,21800,21800,21800,2
|
|
20230717,144800,1903636950,21750,21750,21750,21750,5
|
|
20230717,144700,1903528200,21750,21750,21750,21750,88
|
|
20230717,144600,1901614200,21750,21750,21750,21750,5
|
|
20230717,144500,1901505450,21800,21800,21800,21800,0
|
|
20230717,144400,1901505450,21800,21800,21800,21750,104
|
|
20230717,144300,1899239050,21850,21850,21850,21850,10
|
|
20230717,144200,1899020550,21850,21850,21850,21850,105
|
|
20230717,144100,1896726300,21850,21750,21850,21750,56
|
|
20230717,144000,1895505600,21800,21750,21800,21700,332
|
|
20230717,143900,1888290000,21750,21750,21750,21750,20
|
|
20230717,143800,1887855000,21800,21800,21800,21800,29
|
|
20230717,143700,1887222800,21800,21800,21800,21800,31
|
|
20230717,143600,1886547000,21850,21850,21850,21850,1
|
|
20230717,143500,1886525150,21850,21850,21850,21850,0
|
|
20230717,143400,1886525150,21850,21850,21850,21850,0
|
|
20230717,143300,1886525150,21850,21850,21850,21850,0
|
|
20230717,143200,1886525150,21850,21800,21850,21800,8
|
|
20230717,143100,1886350600,21850,21850,21850,21850,33
|
|
20230717,143000,1885629550,21850,21850,21850,21850,0
|
|
20230717,142900,1885629550,21850,21850,21850,21850,0
|
|
20230717,142800,1885629550,21850,21850,21850,21850,0
|
|
20230717,142700,1885629550,21850,21850,21850,21850,0
|
|
20230717,142600,1885629550,21850,21850,21850,21850,179
|
|
20230717,142500,1881718400,21850,21850,21850,21850,0
|
|
20230717,142400,1881718400,21850,21850,21850,21850,157
|
|
20230717,142300,1878287950,21750,21750,21750,21750,0
|
|
20230717,142200,1878287950,21750,21750,21750,21750,0
|
|
20230717,142100,1878287950,21750,21750,21750,21750,1
|
|
20230717,142000,1878266200,21800,21800,21800,21800,0
|
|
20230717,141900,1878266200,21800,21800,21800,21800,0
|
|
20230717,141800,1878266200,21800,21800,21800,21800,58
|
|
20230717,141700,1877001800,21700,21700,21700,21700,0
|
|
20230717,141600,1877001800,21700,21700,21700,21700,500
|
|
20230717,141500,1866151800,21700,21750,21750,21700,1971
|
|
20230717,141400,1823362150,21800,21800,21800,21800,5
|
|
20230717,141300,1823253150,21800,21800,21800,21800,21
|
|
20230717,141200,1822795350,21800,21800,21850,21800,15
|
|
20230717,141100,1822468150,21800,21900,21900,21800,1138
|
|
20230717,141000,1797652550,21850,21900,21900,21850,306
|
|
20230717,140900,1790966150,21900,21900,21900,21900,8
|
|
20230717,140800,1790790950,21850,21850,21850,21850,0
|
|
20230717,140700,1790790950,21850,21850,21850,21850,80
|
|
20230717,140600,1789042950,21800,21850,21850,21800,813
|
|
20230717,140500,1771282800,21850,21850,21850,21850,0
|
|
20230717,140400,1771282800,21850,21850,21850,21850,53
|
|
20230717,140300,1770124750,21950,21950,21950,21950,4
|
|
20230717,140200,1770036950,21950,21950,21950,21950,0
|
|
20230717,140100,1770036950,21950,21950,21950,21950,10
|
|
20230717,140000,1769817450,21950,21950,21950,21950,10
|
|
20230717,135900,1769597950,21950,21950,21950,21950,0
|
|
20230717,135800,1769597950,21950,21950,21950,21950,204
|
|
20230717,135700,1765120150,21950,21950,21950,21950,231
|
|
20230717,135600,1760049700,21950,21900,21950,21900,196
|
|
20230717,135500,1755757250,21900,21850,21900,21850,215
|
|
20230717,135400,1751049450,21850,21850,21850,21850,121
|
|
20230717,135300,1748405600,21900,21850,21900,21850,48
|
|
20230717,135200,1747356300,21900,22000,22000,21900,1009
|
|
20230717,135100,1725234900,22050,22050,22050,22050,369
|
|
20230717,135000,1717098450,22050,22000,22050,22000,61
|
|
20230717,134900,1715753750,22050,21950,22050,21950,1002
|
|
20230717,134800,1693718400,21900,21950,21950,21900,582
|
|
20230717,134700,1680945000,21900,21950,21950,21900,188
|
|
20230717,134600,1676818600,21950,21900,21950,21900,213
|
|
20230717,134500,1672148250,21900,21800,22000,21800,751
|
|
20230717,134400,1655693050,21800,22050,22050,21750,2366
|
|
20230717,134300,1603823650,22050,21800,22050,21800,7167
|
|
20230717,134200,1446440550,21800,21800,21800,21800,3
|
|
20230717,134100,1446375150,21800,21800,21800,21800,148
|
|
20230717,134000,1443148750,21800,21800,21800,21800,3
|
|
20230717,133900,1443083350,21850,21850,21850,21850,7
|
|
20230717,133800,1442930400,21850,21850,21850,21850,3
|
|
20230717,133700,1442864850,21850,21800,21850,21800,101
|
|
20230717,133600,1440662850,21800,21800,21800,21800,30
|
|
20230717,133500,1440008850,21800,21800,21800,21800,1
|
|
20230717,133400,1439987050,21800,21800,21800,21800,0
|
|
20230717,133300,1439987050,21800,21800,21800,21800,12
|
|
20230717,133200,1439725450,21800,21800,21800,21800,23
|
|
20230717,133100,1439224050,21800,21800,21800,21800,0
|
|
20230717,133000,1439224050,21800,21800,21800,21800,0
|
|
20230717,132900,1439224050,21800,21800,21800,21800,84
|
|
20230717,132800,1437392850,21800,21800,21800,21800,6
|
|
20230717,132700,1437262050,21750,21800,21800,21750,801
|
|
20230717,132600,1419832800,21850,21900,21900,21850,2
|
|
20230717,132500,1419789050,21850,21850,21850,21850,100
|
|
20230717,132400,1417604050,21850,21850,21850,21850,0
|
|
20230717,132300,1417604050,21850,21850,21850,21850,0
|
|
20230717,132200,1417604050,21850,21850,21850,21850,229
|
|
20230717,132100,1412600400,21850,21850,21850,21850,23
|
|
20230717,132000,1412097850,21900,21900,21900,21900,0
|
|
20230717,131900,1412097850,21900,21900,21900,21900,24
|
|
20230717,131800,1411572250,21900,21850,21900,21850,466
|
|
20230717,131700,1401367000,21850,21850,21850,21850,0
|
|
20230717,131600,1401367000,21850,21850,21850,21850,22
|
|
20230717,131500,1400886300,21800,21800,21800,21800,11
|
|
20230717,131400,1400646500,21800,21800,21800,21800,10
|
|
20230717,131300,1400428500,21800,21800,21800,21800,179
|
|
20230717,131200,1396526300,21800,21800,21800,21800,99
|
|
20230717,131100,1394368100,21850,21850,21850,21850,0
|
|
20230717,131000,1394368100,21850,21850,21850,21850,93
|
|
20230717,130900,1392336050,21900,21900,21900,21900,0
|
|
20230717,130800,1392336050,21900,21900,21900,21900,0
|
|
20230717,130700,1392336050,21900,21900,21900,21900,24
|
|
20230717,130600,1391810450,21900,21850,21900,21850,77
|
|
20230717,130500,1390124200,21850,21850,21850,21850,113
|
|
20230717,130400,1387655150,21800,21800,21800,21800,0
|
|
20230717,130300,1387655150,21800,21800,21800,21800,0
|
|
20230717,130200,1387655150,21800,21800,21800,21800,215
|
|
20230717,130100,1382968150,21800,21800,21800,21800,70
|
|
20230717,130000,1381442150,21750,21750,21750,21750,0
|
|
20230717,125900,1381442150,21750,21750,21750,21750,477
|
|
20230717,125800,1371067400,21750,21750,21750,21750,0
|
|
20230717,125700,1371067400,21750,21750,21750,21750,1
|
|
20230717,125600,1371045650,21750,21750,21750,21750,8
|
|
20230717,125500,1370871650,21750,21750,21750,21750,26
|
|
20230717,125400,1370306150,21750,21750,21750,21750,0
|
|
20230717,125300,1370306150,21750,21750,21750,21750,94
|
|
20230717,125200,1368261650,21800,21800,21800,21800,0
|
|
20230717,125100,1368261650,21800,21800,21800,21800,0
|
|
20230717,125000,1368261650,21800,21800,21800,21800,0
|
|
20230717,124900,1368261650,21800,21800,21800,21800,3
|
|
20230717,124800,1368196250,21800,21800,21800,21800,109
|
|
20230717,124700,1365820050,21750,21750,21750,21750,0
|
|
20230717,124600,1365820050,21750,21750,21750,21750,12
|
|
20230717,124500,1365559050,21800,21800,21800,21800,4
|
|
20230717,124400,1365471850,21800,21800,21800,21800,18
|
|
20230717,124300,1365079450,21750,21750,21750,21750,250
|
|
20230717,124200,1359641950,21800,21800,21800,21800,17
|
|
20230717,124100,1359271350,21800,21800,21800,21800,3
|
|
20230717,124000,1359205950,21800,21800,21800,21800,1
|
|
20230717,123900,1359184150,21800,21800,21800,21800,5
|
|
20230717,123800,1359075150,21800,21800,21800,21800,489
|
|
20230717,123700,1348414950,21800,21800,21800,21800,0
|
|
20230717,123600,1348414950,21800,21800,21800,21800,200
|
|
20230717,123500,1344054950,21800,21800,21800,21800,0
|
|
20230717,123400,1344054950,21800,21800,21800,21800,20
|
|
20230717,123300,1343618950,21800,21800,21800,21800,300
|
|
20230717,123200,1337078950,21800,21800,21800,21800,22
|
|
20230717,123100,1336599350,21750,21750,21750,21750,0
|
|
20230717,123000,1336599350,21750,21750,21750,21750,1
|
|
20230717,122900,1336577600,21750,21750,21750,21750,0
|
|
20230717,122800,1336577600,21750,21750,21750,21750,0
|
|
20230717,122700,1336577600,21750,21750,21750,21750,0
|
|
20230717,122600,1336577600,21750,21750,21750,21750,0
|
|
20230717,122500,1336577600,21750,21750,21750,21750,0
|
|
20230717,122400,1336577600,21750,21750,21750,21750,0
|
|
20230717,122300,1336577600,21750,21750,21750,21750,0
|
|
20230717,122200,1336577600,21750,21750,21750,21750,0
|
|
20230717,122100,1336577600,21750,21750,21750,21750,0
|
|
20230717,122000,1336577600,21750,21750,21750,21750,0
|
|
20230717,121900,1336577600,21750,21750,21750,21750,0
|
|
20230717,121800,1336577600,21750,21750,21750,21750,3
|
|
20230717,121700,1336512350,21750,21750,21750,21750,0
|
|
20230717,121600,1336512350,21750,21750,21750,21750,45
|
|
20230717,121500,1335533600,21750,21700,21750,21700,22
|
|
20230717,121400,1335056100,21750,21750,21750,21750,0
|
|
20230717,121300,1335056100,21750,21750,21750,21750,0
|
|
20230717,121200,1335056100,21750,21750,21750,21750,135
|
|
20230717,121100,1332119850,21750,21750,21750,21750,0
|
|
20230717,121000,1332119850,21750,21750,21750,21750,0
|
|
20230717,120900,1332119850,21750,21750,21750,21750,0
|
|
20230717,120800,1332119850,21750,21750,21750,21750,1
|
|
20230717,120700,1332098100,21750,21750,21750,21750,0
|
|
20230717,120600,1332098100,21750,21750,21750,21750,1
|
|
20230717,120500,1332076350,21750,21750,21750,21750,2
|
|
20230717,120400,1332032850,21750,21750,21750,21750,0
|
|
20230717,120300,1332032850,21750,21800,21800,21750,257
|
|
20230717,120200,1326443050,21800,21800,21800,21800,11
|
|
20230717,120100,1326203250,21750,21750,21750,21750,89
|
|
20230717,120000,1324267500,21750,21750,21750,21750,89
|
|
20230717,115900,1322331750,21750,21750,21750,21750,10
|
|
20230717,115800,1322114250,21750,21750,21750,21750,0
|
|
20230717,115700,1322114250,21750,21750,21750,21750,22
|
|
20230717,115600,1321635750,21750,21750,21750,21750,16
|
|
20230717,115500,1321287750,21750,21750,21750,21750,16
|
|
20230717,115400,1320939750,21750,21800,21800,21750,250
|
|
20230717,115300,1315495400,21800,21800,21800,21800,11
|
|
20230717,115200,1315255600,21800,21800,21800,21800,11
|
|
20230717,115100,1315015800,21800,21800,21800,21800,11
|
|
20230717,115000,1314776000,21800,21800,21850,21800,106
|
|
20230717,114900,1312462700,21800,21800,21800,21800,10
|
|
20230717,114800,1312244700,21800,21800,21800,21800,11
|
|
20230717,114700,1312004900,21800,21800,21800,21800,14
|
|
20230717,114600,1311699700,21800,21800,21800,21800,99
|
|
20230717,114500,1309541500,21750,21750,21800,21750,777
|
|
20230717,114400,1292605250,21700,21750,21750,21700,311
|
|
20230717,114300,1285841550,21700,21700,21700,21700,11
|
|
20230717,114200,1285602850,21700,21700,21700,21700,21
|
|
20230717,114100,1285147150,21700,21750,21750,21700,31
|
|
20230717,114000,1284473450,21700,21700,21700,21700,11
|
|
20230717,113900,1284234750,21700,21750,21750,21700,15
|
|
20230717,113800,1283909050,21700,21750,21750,21700,12
|
|
20230717,113700,1283648600,21750,21700,21750,21700,31
|
|
20230717,113600,1282974900,21750,21700,21750,21700,12
|
|
20230717,113500,1282714450,21700,21700,21700,21700,11
|
|
20230717,113400,1282475750,21700,21700,21700,21700,11
|
|
20230717,113300,1282237050,21700,21700,21700,21700,11
|
|
20230717,113200,1281998350,21750,21750,21750,21700,40
|
|
20230717,113100,1281128850,21700,21750,21750,21700,31
|
|
20230717,113000,1280455150,21700,21750,21750,21700,21
|
|
20230717,112900,1279998950,21700,21700,21700,21700,11
|
|
20230717,112800,1279760250,21700,21700,21700,21700,11
|
|
20230717,112700,1279521550,21700,21700,21700,21700,11
|
|
20230717,112600,1279282850,21700,21700,21700,21700,11
|
|
20230717,112500,1279044150,21700,21700,21750,21700,31
|
|
20230717,112400,1278371200,21700,21700,21700,21700,193
|
|
20230717,112300,1274183100,21700,21700,21700,21700,219
|
|
20230717,112200,1269430800,21700,21700,21700,21700,11
|
|
20230717,112100,1269192100,21700,21700,21700,21700,11
|
|
20230717,112000,1268953400,21700,21700,21700,21700,11
|
|
20230717,111900,1268714700,21700,21700,21700,21700,11
|
|
20230717,111800,1268476000,21700,21700,21700,21700,14
|
|
20230717,111700,1268172200,21700,21700,21700,21700,11
|
|
20230717,111600,1267933500,21750,21750,21750,21700,86
|
|
20230717,111500,1266063550,21700,21700,21700,21700,10
|
|
20230717,111400,1265846550,21750,21700,21750,21700,20
|
|
20230717,111300,1265412350,21700,21750,21750,21700,36
|
|
20230717,111200,1264629900,21700,21700,21700,21700,92
|
|
20230717,111100,1262633500,21650,21700,21700,21650,43
|
|
20230717,111000,1261701050,21700,21700,21700,21650,65
|
|
20230717,110900,1260291100,21700,21700,21700,21650,61
|
|
20230717,110800,1258967950,21650,21700,21700,21650,87
|
|
20230717,110700,1257080600,21700,21650,21700,21650,12
|
|
20230717,110600,1256820750,21700,21700,21700,21700,10
|
|
20230717,110500,1256603750,21700,21650,21700,21650,59
|
|
20230717,110400,1255324000,21650,21700,21700,21650,172
|
|
20230717,110300,1251592150,21650,21650,21650,21650,11
|
|
20230717,110200,1251354000,21650,21650,21650,21650,11
|
|
20230717,110100,1251115850,21650,21650,21650,21650,11
|
|
20230717,110000,1250877700,21650,21700,21700,21650,12
|
|
20230717,105900,1250617850,21650,21700,21700,21650,244
|
|
20230717,105800,1245324250,21700,21700,21700,21650,122
|
|
20230717,105700,1242677350,21650,21650,21650,21650,11
|
|
20230717,105600,1242439200,21650,21650,21650,21650,12
|
|
20230717,105500,1242179400,21650,21650,21650,21650,0
|
|
20230717,105400,1242179400,21650,21650,21650,21650,11
|
|
20230717,105300,1241941250,21650,21650,21650,21650,11
|
|
20230717,105200,1241703100,21700,21700,21700,21700,60
|
|
20230717,105100,1240401100,21700,21700,21700,21700,400
|
|
20230717,105000,1231721100,21700,21700,21700,21700,11
|
|
20230717,104900,1231482400,21750,21750,21750,21750,0
|
|
20230717,104800,1231482400,21750,21750,21750,21750,12
|
|
20230717,104700,1231221400,21750,21750,21750,21750,37
|
|
20230717,104600,1230416650,21750,21750,21750,21750,104
|
|
20230717,104500,1228154650,21750,21750,21750,21750,0
|
|
20230717,104400,1228154650,21750,21850,21850,21750,12
|
|
20230717,104300,1227893550,21700,21750,21750,21700,371
|
|
20230717,104200,1219824350,21800,21800,21800,21800,0
|
|
20230717,104100,1219824350,21800,21800,21800,21800,19
|
|
20230717,104000,1219410150,21800,21800,21800,21800,135
|
|
20230717,103900,1216467150,21800,21800,21800,21800,26
|
|
20230717,103800,1215900350,21800,21800,21800,21800,45
|
|
20230717,103700,1214919350,21800,21800,21800,21800,21
|
|
20230717,103600,1214461550,21800,21850,21850,21800,2860
|
|
20230717,103500,1152111000,21850,21850,21850,21850,10
|
|
20230717,103400,1151892500,21850,21850,21850,21850,0
|
|
20230717,103300,1151892500,21850,21850,21850,21850,15
|
|
20230717,103200,1151564750,21800,21800,21800,21800,0
|
|
20230717,103100,1151564750,21800,21800,21800,21800,0
|
|
20230717,103000,1151564750,21800,21800,21800,21800,1
|
|
20230717,102900,1151542950,21850,21850,21850,21850,20
|
|
20230717,102800,1151105950,21800,21800,21800,21800,0
|
|
20230717,102700,1151105950,21800,21850,21850,21800,43
|
|
20230717,102600,1150168200,21800,21850,21850,21800,14
|
|
20230717,102500,1149862500,21850,21800,21850,21800,6
|
|
20230717,102400,1149731650,21850,21850,21850,21850,24
|
|
20230717,102300,1149207250,21850,21850,21850,21850,151
|
|
20230717,102200,1145907900,21900,21900,21900,21900,10
|
|
20230717,102100,1145688900,21850,21850,21850,21850,63
|
|
20230717,102000,1144312350,21850,21850,21850,21850,13
|
|
20230717,101900,1144028300,21850,21850,21850,21850,10
|
|
20230717,101800,1143809800,21850,21850,21850,21850,31
|
|
20230717,101700,1143132450,21900,21900,21900,21900,0
|
|
20230717,101600,1143132450,21900,21850,21900,21850,1277
|
|
20230717,101500,1115182800,21850,21850,21850,21850,105
|
|
20230717,101400,1112888550,21850,21900,21900,21850,173
|
|
20230717,101300,1109102050,21900,21900,21900,21900,50
|
|
20230717,101200,1108007050,21900,21850,21900,21850,849
|
|
20230717,101100,1089414900,21850,21850,21850,21850,1
|
|
20230717,101000,1089393050,21850,21850,21850,21850,51
|
|
20230717,100900,1088278700,21850,21850,21850,21850,10
|
|
20230717,100800,1088060200,21800,21800,21800,21800,150
|
|
20230717,100700,1084790200,21900,21850,21900,21850,101
|
|
20230717,100600,1082583300,21850,21900,21900,21850,194
|
|
20230717,100500,1078339400,21950,21850,21950,21850,139
|
|
20230717,100400,1075294400,21800,22000,22000,21800,260
|
|
20230717,100300,1069600200,21950,22000,22000,21950,283
|
|
20230717,100200,1063381650,22000,22050,22100,22000,4492
|
|
20230717,100100,964531050,22000,21950,22100,21900,8636
|
|
20230717,100000,774570600,21950,21800,21950,21800,1686
|
|
20230717,095900,737699100,21750,21750,21750,21750,67
|
|
20230717,095800,736241850,21800,21800,21800,21700,638
|
|
20230717,095700,722388150,21700,21700,21700,21700,0
|
|
20230717,095600,722388150,21700,21700,21700,21700,6
|
|
20230717,095500,722257950,21650,21650,21650,21650,0
|
|
20230717,095400,722257950,21650,21750,21750,21650,1172
|
|
20230717,095300,696849000,21750,21750,21750,21750,4
|
|
20230717,095200,696762000,21800,21800,21800,21800,10
|
|
20230717,095100,696544000,21800,21800,21800,21800,2
|
|
20230717,095000,696500400,21750,21750,21750,21750,0
|
|
20230717,094900,696500400,21750,21750,21750,21750,0
|
|
20230717,094800,696500400,21750,21750,21750,21750,272
|
|
20230717,094700,690584400,21750,21750,21750,21750,200
|
|
20230717,094600,686234400,21700,21700,21700,21700,60
|
|
20230717,094500,684932400,21700,21700,21700,21700,1
|
|
20230717,094400,684910700,21750,21750,21750,21750,250
|
|
20230717,094300,679473200,21750,21700,21750,21700,26
|
|
20230717,094200,678908700,21700,21700,21700,21700,118
|
|
20230717,094100,676348100,21700,21750,21750,21700,1043
|
|
20230717,094000,653714050,21750,21750,21750,21750,17
|
|
20230717,093900,653344300,21700,21800,21800,21700,93
|
|
20230717,093800,651323950,21800,21850,21850,21800,1037
|
|
20230717,093700,628716650,21800,21750,21850,21750,244
|
|
20230717,093600,623388350,21750,21750,21800,21750,103
|
|
20230717,093500,621146800,21750,21750,21800,21750,170
|
|
20230717,093400,617448200,21800,21800,21800,21800,10
|
|
20230717,093300,617230200,21850,21750,21850,21750,14
|
|
20230717,093200,616925300,21750,21850,21900,21750,1055
|
|
20230717,093100,593829500,21900,21850,21900,21850,127
|
|
20230717,093000,591048250,21850,21800,21900,21800,236
|
|
20230717,092900,585901400,21800,21800,21800,21800,223
|
|
20230717,092800,581040000,21850,21700,21850,21700,1078
|
|
20230717,092700,557493000,21700,21700,21800,21700,2920
|
|
20230717,092600,494077150,21700,21700,21700,21700,1
|
|
20230717,092500,494055450,21700,21700,21700,21700,50
|
|
20230717,092400,492970450,21600,21600,21600,21600,0
|
|
20230717,092300,492970450,21600,21700,21750,21600,175
|
|
20230717,092200,489179700,21500,21800,21800,21500,5144
|
|
20230717,092100,378219300,21850,21800,21850,21800,592
|
|
20230717,092000,365295400,21800,21800,21800,21800,78
|
|
20230717,091900,363595000,21800,21750,21850,21750,1117
|
|
20230717,091800,339247000,21750,21700,21750,21700,1104
|
|
20230717,091700,315240150,21700,21750,21750,21700,232
|
|
20230717,091600,310196650,21750,21750,21750,21750,4
|
|
20230717,091500,310109650,21750,21750,21750,21750,0
|
|
20230717,091400,310109650,21750,21800,21800,21750,30
|
|
20230717,091300,309456750,21700,21750,21750,21700,71
|
|
20230717,091200,307913000,21750,21650,21850,21650,1304
|
|
20230717,091100,279573600,21600,21600,21650,21600,760
|
|
20230717,091000,263136050,21650,21350,21650,21350,3146
|
|
20230717,090900,195437000,21300,21300,21300,21300,626
|
|
20230717,090800,182103200,21300,21200,21300,21200,804
|
|
20230717,090700,165053000,21150,21150,21150,21150,0
|
|
20230717,090600,165053000,21150,21250,21250,21150,329
|
|
20230717,090500,158067550,21200,21250,21400,21200,3309
|
|
20230717,090400,87905100,21350,21450,21450,21200,1555
|
|
20230717,090300,54748500,21500,21500,21500,21500,0
|
|
20230717,090200,54748500,21500,21450,21500,21450,336
|
|
20230717,090100,47541250,21300,21300,21300,21250,1394
|
|
20230717,090000,17866000,21450,21450,21450,21250,836
|