721 lines
37 KiB
CSV
721 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,205800,1195342400,21350,21350,21350,21350,314
|
|
20230718,205700,1195342400,21350,21350,21350,21350,0
|
|
20230718,205600,1195342400,21350,21350,21350,21350,0
|
|
20230718,205500,1195342400,21350,21350,21350,21350,0
|
|
20230718,205400,1195342400,21350,21350,21350,21350,0
|
|
20230718,205300,1195342400,21350,21350,21350,21350,0
|
|
20230718,205200,1195342400,21350,21350,21350,21350,0
|
|
20230718,205100,1195342400,21350,21350,21350,21350,0
|
|
20230718,205000,1195342400,21350,21350,21350,21350,0
|
|
20230718,204900,1195342400,21350,21350,21350,21350,0
|
|
20230718,204800,1195342400,21350,21350,21350,21350,0
|
|
20230718,204700,1195342400,21350,21350,21350,21350,0
|
|
20230718,204600,1195342400,21350,21350,21350,21350,0
|
|
20230718,204500,1195342400,21350,21350,21350,21350,0
|
|
20230718,204400,1195342400,21350,21350,21350,21350,0
|
|
20230718,204300,1195342400,21350,21350,21350,21350,0
|
|
20230718,204200,1195342400,21350,21350,21350,21350,0
|
|
20230718,204100,1195342400,21350,21350,21350,21350,0
|
|
20230718,204000,1195342400,21350,21350,21350,21350,0
|
|
20230718,203900,1195342400,21350,21350,21350,21350,0
|
|
20230718,203800,1195342400,21350,21350,21350,21350,0
|
|
20230718,203700,1195342400,21350,21350,21350,21350,0
|
|
20230718,203600,1195342400,21350,21350,21350,21350,0
|
|
20230718,203500,1195342400,21350,21350,21350,21350,0
|
|
20230718,203400,1195342400,21350,21350,21350,21350,0
|
|
20230718,203300,1195342400,21350,21350,21350,21350,0
|
|
20230718,203200,1195342400,21350,21350,21350,21350,0
|
|
20230718,203100,1195342400,21350,21350,21350,21350,0
|
|
20230718,203000,1195342400,21350,21350,21350,21350,0
|
|
20230718,202900,1195342400,21350,21350,21350,21350,0
|
|
20230718,202800,1195342400,21350,21350,21350,21350,314
|
|
20230718,202700,1195342400,21350,21350,21350,21350,0
|
|
20230718,202600,1195342400,21350,21350,21350,21350,0
|
|
20230718,202500,1195342400,21350,21350,21350,21350,0
|
|
20230718,202400,1195342400,21350,21350,21350,21350,0
|
|
20230718,202300,1195342400,21350,21350,21350,21350,0
|
|
20230718,202200,1195342400,21350,21350,21350,21350,0
|
|
20230718,202100,1195342400,21350,21350,21350,21350,0
|
|
20230718,202000,1195342400,21350,21350,21350,21350,0
|
|
20230718,201900,1195342400,21350,21350,21350,21350,0
|
|
20230718,201800,1195342400,21350,21350,21350,21350,0
|
|
20230718,201700,1195342400,21350,21350,21350,21350,0
|
|
20230718,201600,1195342400,21350,21350,21350,21350,0
|
|
20230718,201500,1195342400,21350,21350,21350,21350,0
|
|
20230718,201400,1195342400,21350,21350,21350,21350,0
|
|
20230718,201300,1195342400,21350,21350,21350,21350,0
|
|
20230718,201200,1195342400,21350,21350,21350,21350,0
|
|
20230718,201100,1195342400,21350,21350,21350,21350,0
|
|
20230718,201000,1195342400,21350,21350,21350,21350,0
|
|
20230718,200900,1195342400,21350,21350,21350,21350,0
|
|
20230718,200800,1195342400,21350,21350,21350,21350,0
|
|
20230718,200700,1195342400,21350,21350,21350,21350,0
|
|
20230718,200600,1195342400,21350,21350,21350,21350,0
|
|
20230718,200500,1195342400,21350,21350,21350,21350,0
|
|
20230718,200400,1195342400,21350,21350,21350,21350,0
|
|
20230718,200300,1195342400,21350,21350,21350,21350,0
|
|
20230718,200200,1195342400,21350,21350,21350,21350,0
|
|
20230718,200100,1195342400,21350,21350,21350,21350,0
|
|
20230718,200000,1195342400,21350,21350,21350,21350,0
|
|
20230718,195900,1195342400,21350,21350,21350,21350,0
|
|
20230718,195800,1195342400,21350,21350,21350,21350,314
|
|
20230718,195700,1195342400,21350,21350,21350,21350,0
|
|
20230718,195600,1195342400,21350,21350,21350,21350,0
|
|
20230718,195500,1195342400,21350,21350,21350,21350,0
|
|
20230718,195400,1195342400,21350,21350,21350,21350,0
|
|
20230718,195300,1195342400,21350,21350,21350,21350,0
|
|
20230718,195200,1195342400,21350,21350,21350,21350,0
|
|
20230718,195100,1195342400,21350,21350,21350,21350,0
|
|
20230718,195000,1195342400,21350,21350,21350,21350,0
|
|
20230718,194900,1195342400,21350,21350,21350,21350,0
|
|
20230718,194800,1195342400,21350,21350,21350,21350,0
|
|
20230718,194700,1195342400,21350,21350,21350,21350,0
|
|
20230718,194600,1195342400,21350,21350,21350,21350,0
|
|
20230718,194500,1195342400,21350,21350,21350,21350,0
|
|
20230718,194400,1195342400,21350,21350,21350,21350,0
|
|
20230718,194300,1195342400,21350,21350,21350,21350,0
|
|
20230718,194200,1195342400,21350,21350,21350,21350,0
|
|
20230718,194100,1195342400,21350,21350,21350,21350,0
|
|
20230718,194000,1195342400,21350,21350,21350,21350,0
|
|
20230718,193900,1195342400,21350,21350,21350,21350,0
|
|
20230718,193800,1195342400,21350,21350,21350,21350,0
|
|
20230718,193700,1195342400,21350,21350,21350,21350,0
|
|
20230718,193600,1195342400,21350,21350,21350,21350,0
|
|
20230718,193500,1195342400,21350,21350,21350,21350,0
|
|
20230718,193400,1195342400,21350,21350,21350,21350,0
|
|
20230718,193300,1195342400,21350,21350,21350,21350,0
|
|
20230718,193200,1195342400,21350,21350,21350,21350,0
|
|
20230718,193100,1195342400,21350,21350,21350,21350,0
|
|
20230718,193000,1195342400,21350,21350,21350,21350,0
|
|
20230718,192900,1195342400,21350,21350,21350,21350,0
|
|
20230718,192800,1195342400,21350,21350,21350,21350,314
|
|
20230718,192700,1195342400,21350,21350,21350,21350,0
|
|
20230718,192600,1195342400,21350,21350,21350,21350,0
|
|
20230718,192500,1195342400,21350,21350,21350,21350,0
|
|
20230718,192400,1195342400,21350,21350,21350,21350,0
|
|
20230718,192300,1195342400,21350,21350,21350,21350,0
|
|
20230718,192200,1195342400,21350,21350,21350,21350,0
|
|
20230718,192100,1195342400,21350,21350,21350,21350,0
|
|
20230718,192000,1195342400,21350,21350,21350,21350,0
|
|
20230718,191900,1195342400,21350,21350,21350,21350,0
|
|
20230718,191800,1195342400,21350,21350,21350,21350,0
|
|
20230718,191700,1195342400,21350,21350,21350,21350,0
|
|
20230718,191600,1195342400,21350,21350,21350,21350,0
|
|
20230718,191500,1195342400,21350,21350,21350,21350,0
|
|
20230718,191400,1195342400,21350,21350,21350,21350,0
|
|
20230718,191300,1195342400,21350,21350,21350,21350,0
|
|
20230718,191200,1195342400,21350,21350,21350,21350,0
|
|
20230718,191100,1195342400,21350,21350,21350,21350,0
|
|
20230718,191000,1195342400,21350,21350,21350,21350,0
|
|
20230718,190900,1195342400,21350,21350,21350,21350,0
|
|
20230718,190800,1195342400,21350,21350,21350,21350,0
|
|
20230718,190700,1195342400,21350,21350,21350,21350,0
|
|
20230718,190600,1195342400,21350,21350,21350,21350,0
|
|
20230718,190500,1195342400,21350,21350,21350,21350,0
|
|
20230718,190400,1195342400,21350,21350,21350,21350,0
|
|
20230718,190300,1195342400,21350,21350,21350,21350,0
|
|
20230718,190200,1195342400,21350,21350,21350,21350,0
|
|
20230718,190100,1195342400,21350,21350,21350,21350,0
|
|
20230718,190000,1195342400,21350,21350,21350,21350,0
|
|
20230718,185900,1195342400,21350,21350,21350,21350,0
|
|
20230718,185800,1195342400,21350,21350,21350,21350,314
|
|
20230718,185700,1195342400,21350,21350,21350,21350,0
|
|
20230718,185600,1195342400,21350,21350,21350,21350,0
|
|
20230718,185500,1195342400,21350,21350,21350,21350,0
|
|
20230718,185400,1195342400,21350,21350,21350,21350,0
|
|
20230718,185300,1195342400,21350,21350,21350,21350,0
|
|
20230718,185200,1195342400,21350,21350,21350,21350,0
|
|
20230718,185100,1195342400,21350,21350,21350,21350,0
|
|
20230718,185000,1195342400,21350,21350,21350,21350,0
|
|
20230718,184900,1195342400,21350,21350,21350,21350,0
|
|
20230718,184800,1195342400,21350,21350,21350,21350,0
|
|
20230718,184700,1195342400,21350,21350,21350,21350,0
|
|
20230718,184600,1195342400,21350,21350,21350,21350,0
|
|
20230718,184500,1195342400,21350,21350,21350,21350,0
|
|
20230718,184400,1195342400,21350,21350,21350,21350,0
|
|
20230718,184300,1195342400,21350,21350,21350,21350,0
|
|
20230718,184200,1195342400,21350,21350,21350,21350,0
|
|
20230718,184100,1195342400,21350,21350,21350,21350,0
|
|
20230718,184000,1195342400,21350,21350,21350,21350,0
|
|
20230718,183900,1195342400,21350,21350,21350,21350,0
|
|
20230718,183800,1195342400,21350,21350,21350,21350,0
|
|
20230718,183700,1195342400,21350,21350,21350,21350,0
|
|
20230718,183600,1195342400,21350,21350,21350,21350,0
|
|
20230718,183500,1195342400,21350,21350,21350,21350,0
|
|
20230718,183400,1195342400,21350,21350,21350,21350,0
|
|
20230718,183300,1195342400,21350,21350,21350,21350,0
|
|
20230718,183200,1195342400,21350,21350,21350,21350,0
|
|
20230718,183100,1195342400,21350,21350,21350,21350,0
|
|
20230718,183000,1195342400,21350,21350,21350,21350,0
|
|
20230718,182900,1195342400,21350,21350,21350,21350,0
|
|
20230718,182800,1195342400,21350,21350,21350,21350,314
|
|
20230718,182700,1195342400,21350,21350,21350,21350,0
|
|
20230718,182600,1195342400,21350,21350,21350,21350,0
|
|
20230718,182500,1195342400,21350,21350,21350,21350,0
|
|
20230718,182400,1195342400,21350,21350,21350,21350,0
|
|
20230718,182300,1195342400,21350,21350,21350,21350,0
|
|
20230718,182200,1195342400,21350,21350,21350,21350,0
|
|
20230718,182100,1195342400,21350,21350,21350,21350,0
|
|
20230718,182000,1195342400,21350,21350,21350,21350,0
|
|
20230718,181900,1195342400,21350,21350,21350,21350,0
|
|
20230718,181800,1195342400,21350,21350,21350,21350,0
|
|
20230718,181700,1195342400,21350,21350,21350,21350,0
|
|
20230718,181600,1195342400,21350,21350,21350,21350,0
|
|
20230718,181500,1195342400,21350,21350,21350,21350,0
|
|
20230718,181400,1195342400,21350,21350,21350,21350,0
|
|
20230718,181300,1195342400,21350,21350,21350,21350,0
|
|
20230718,181200,1195342400,21350,21350,21350,21350,0
|
|
20230718,181100,1195342400,21350,21350,21350,21350,0
|
|
20230718,181000,1195342400,21350,21350,21350,21350,0
|
|
20230718,180900,1195342400,21350,21350,21350,21350,0
|
|
20230718,180800,1195342400,21350,21350,21350,21350,0
|
|
20230718,180700,1195342400,21350,21350,21350,21350,0
|
|
20230718,180600,1195342400,21350,21350,21350,21350,0
|
|
20230718,180500,1195342400,21350,21350,21350,21350,0
|
|
20230718,180400,1195342400,21350,21350,21350,21350,0
|
|
20230718,180300,1195342400,21350,21350,21350,21350,0
|
|
20230718,180200,1195342400,21350,21350,21350,21350,0
|
|
20230718,180100,1195342400,21350,21350,21350,21350,0
|
|
20230718,180000,1195342400,21350,21350,21350,21350,0
|
|
20230718,175900,1195342400,21350,21350,21350,21350,0
|
|
20230718,175800,1195342400,21350,21350,21350,21350,314
|
|
20230718,175700,1195342400,21350,21350,21350,21350,0
|
|
20230718,175600,1195342400,21350,21350,21350,21350,0
|
|
20230718,175500,1195342400,21350,21350,21350,21350,0
|
|
20230718,175400,1195342400,21350,21350,21350,21350,0
|
|
20230718,175300,1195342400,21350,21350,21350,21350,0
|
|
20230718,175200,1195342400,21350,21350,21350,21350,0
|
|
20230718,175100,1195342400,21350,21350,21350,21350,0
|
|
20230718,175000,1195342400,21350,21350,21350,21350,0
|
|
20230718,174900,1195342400,21350,21350,21350,21350,0
|
|
20230718,174800,1195342400,21350,21350,21350,21350,0
|
|
20230718,174700,1195342400,21350,21350,21350,21350,0
|
|
20230718,174600,1195342400,21350,21350,21350,21350,0
|
|
20230718,174500,1195342400,21350,21350,21350,21350,0
|
|
20230718,174400,1195342400,21350,21350,21350,21350,0
|
|
20230718,174300,1195342400,21350,21350,21350,21350,0
|
|
20230718,174200,1195342400,21350,21350,21350,21350,0
|
|
20230718,174100,1195342400,21350,21350,21350,21350,0
|
|
20230718,174000,1195342400,21350,21350,21350,21350,0
|
|
20230718,173900,1195342400,21350,21350,21350,21350,0
|
|
20230718,173800,1195342400,21350,21350,21350,21350,0
|
|
20230718,173700,1195342400,21350,21350,21350,21350,0
|
|
20230718,173600,1195342400,21350,21350,21350,21350,0
|
|
20230718,173500,1195342400,21350,21350,21350,21350,0
|
|
20230718,173400,1195342400,21350,21350,21350,21350,0
|
|
20230718,173300,1195342400,21350,21350,21350,21350,0
|
|
20230718,173200,1195342400,21350,21350,21350,21350,0
|
|
20230718,173100,1195342400,21350,21350,21350,21350,0
|
|
20230718,173000,1195342400,21350,21350,21350,21350,0
|
|
20230718,172900,1195342400,21350,21350,21350,21350,0
|
|
20230718,172800,1195342400,21350,21350,21350,21350,314
|
|
20230718,172700,1195342400,21350,21350,21350,21350,0
|
|
20230718,172600,1195342400,21350,21350,21350,21350,0
|
|
20230718,172500,1195342400,21350,21350,21350,21350,0
|
|
20230718,172400,1195342400,21350,21350,21350,21350,0
|
|
20230718,172300,1195342400,21350,21350,21350,21350,0
|
|
20230718,172200,1195342400,21350,21350,21350,21350,0
|
|
20230718,172100,1195342400,21350,21350,21350,21350,0
|
|
20230718,172000,1195342400,21350,21350,21350,21350,0
|
|
20230718,171900,1195342400,21350,21350,21350,21350,0
|
|
20230718,171800,1195342400,21350,21350,21350,21350,0
|
|
20230718,171700,1195342400,21350,21350,21350,21350,0
|
|
20230718,171600,1195342400,21350,21350,21350,21350,0
|
|
20230718,171500,1195342400,21350,21350,21350,21350,0
|
|
20230718,171400,1195342400,21350,21350,21350,21350,0
|
|
20230718,171300,1195342400,21350,21350,21350,21350,0
|
|
20230718,171200,1195342400,21350,21350,21350,21350,0
|
|
20230718,171100,1195342400,21350,21350,21350,21350,0
|
|
20230718,171000,1195342400,21350,21350,21350,21350,0
|
|
20230718,170900,1195342400,21350,21350,21350,21350,0
|
|
20230718,170800,1195342400,21350,21350,21350,21350,0
|
|
20230718,170700,1195342400,21350,21350,21350,21350,0
|
|
20230718,170600,1195342400,21350,21350,21350,21350,0
|
|
20230718,170500,1195342400,21350,21350,21350,21350,0
|
|
20230718,170400,1195342400,21350,21350,21350,21350,0
|
|
20230718,170300,1195342400,21350,21350,21350,21350,0
|
|
20230718,170200,1195342400,21350,21350,21350,21350,0
|
|
20230718,170100,1195342400,21350,21350,21350,21350,0
|
|
20230718,170000,1195342400,21350,21350,21350,21350,0
|
|
20230718,165900,1195342400,21350,21350,21350,21350,0
|
|
20230718,165800,1195342400,21350,21350,21350,21350,314
|
|
20230718,165700,1195342400,21350,21350,21350,21350,0
|
|
20230718,165600,1195342400,21350,21350,21350,21350,0
|
|
20230718,165500,1195342400,21350,21350,21350,21350,0
|
|
20230718,165400,1195342400,21350,21350,21350,21350,0
|
|
20230718,165300,1195342400,21350,21350,21350,21350,0
|
|
20230718,165200,1195342400,21350,21350,21350,21350,0
|
|
20230718,165100,1195342400,21350,21350,21350,21350,0
|
|
20230718,165000,1195342400,21350,21350,21350,21350,0
|
|
20230718,164900,1195342400,21350,21350,21350,21350,0
|
|
20230718,164800,1195342400,21350,21350,21350,21350,0
|
|
20230718,164700,1195342400,21350,21350,21350,21350,0
|
|
20230718,164600,1195342400,21350,21350,21350,21350,0
|
|
20230718,164500,1195342400,21350,21350,21350,21350,0
|
|
20230718,164400,1195342400,21350,21350,21350,21350,0
|
|
20230718,164300,1195342400,21350,21350,21350,21350,0
|
|
20230718,164200,1195342400,21350,21350,21350,21350,0
|
|
20230718,164100,1195342400,21350,21350,21350,21350,0
|
|
20230718,164000,1195342400,21350,21350,21350,21350,0
|
|
20230718,163900,1195342400,21350,21350,21350,21350,0
|
|
20230718,163800,1195342400,21350,21350,21350,21350,0
|
|
20230718,163700,1195342400,21350,21350,21350,21350,0
|
|
20230718,163600,1195342400,21350,21350,21350,21350,0
|
|
20230718,163500,1195342400,21350,21350,21350,21350,0
|
|
20230718,163400,1195342400,21350,21350,21350,21350,0
|
|
20230718,163300,1195342400,21350,21350,21350,21350,0
|
|
20230718,163200,1195342400,21350,21350,21350,21350,0
|
|
20230718,163100,1195342400,21350,21350,21350,21350,0
|
|
20230718,163000,1195342400,21350,21350,21350,21350,0
|
|
20230718,162900,1195342400,21350,21350,21350,21350,0
|
|
20230718,162800,1195342400,21350,21350,21350,21350,314
|
|
20230718,162700,1195342400,21350,21350,21350,21350,0
|
|
20230718,162600,1195342400,21350,21350,21350,21350,0
|
|
20230718,162500,1195342400,21350,21350,21350,21350,0
|
|
20230718,162400,1195342400,21350,21350,21350,21350,0
|
|
20230718,162300,1195342400,21350,21350,21350,21350,0
|
|
20230718,162200,1195342400,21350,21350,21350,21350,0
|
|
20230718,162100,1195342400,21350,21350,21350,21350,0
|
|
20230718,162000,1195342400,21350,21350,21350,21350,0
|
|
20230718,161900,1195342400,21350,21350,21350,21350,0
|
|
20230718,161800,1195342400,21350,21350,21350,21350,0
|
|
20230718,161700,1195342400,21350,21350,21350,21350,0
|
|
20230718,161600,1195342400,21350,21350,21350,21350,0
|
|
20230718,161500,1195342400,21350,21350,21350,21350,0
|
|
20230718,161400,1195342400,21350,21350,21350,21350,0
|
|
20230718,161300,1195342400,21350,21350,21350,21350,0
|
|
20230718,161200,1195342400,21350,21350,21350,21350,0
|
|
20230718,161100,1195342400,21350,21350,21350,21350,0
|
|
20230718,161000,1195342400,21350,21350,21350,21350,0
|
|
20230718,160900,1195342400,21350,21350,21350,21350,0
|
|
20230718,160800,1195342400,21350,21350,21350,21350,0
|
|
20230718,160700,1195342400,21350,21350,21350,21350,0
|
|
20230718,160600,1195342400,21350,21350,21350,21350,0
|
|
20230718,160500,1195342400,21350,21350,21350,21350,0
|
|
20230718,160400,1195342400,21350,21350,21350,21350,0
|
|
20230718,160300,1195342400,21350,21350,21350,21350,0
|
|
20230718,160200,1195342400,21350,21350,21350,21350,0
|
|
20230718,160100,1195342400,21350,21350,21350,21350,0
|
|
20230718,160000,1195342400,21350,21350,21350,21350,0
|
|
20230718,155900,1195342400,21350,21350,21350,21350,0
|
|
20230718,155800,1195342400,21350,21350,21350,21350,314
|
|
20230718,155700,1195342400,21350,21350,21350,21350,0
|
|
20230718,155600,1195342400,21350,21350,21350,21350,0
|
|
20230718,155500,1195342400,21350,21350,21350,21350,0
|
|
20230718,155400,1195342400,21350,21350,21350,21350,0
|
|
20230718,155300,1195342400,21350,21350,21350,21350,0
|
|
20230718,155200,1195342400,21350,21350,21350,21350,0
|
|
20230718,155100,1195342400,21350,21350,21350,21350,0
|
|
20230718,155000,1195342400,21350,21350,21350,21350,0
|
|
20230718,154900,1195342400,21350,21350,21350,21350,0
|
|
20230718,154800,1195342400,21350,21350,21350,21350,0
|
|
20230718,154700,1195342400,21350,21350,21350,21350,0
|
|
20230718,154600,1195342400,21350,21350,21350,21350,0
|
|
20230718,154500,1195342400,21350,21350,21350,21350,0
|
|
20230718,154400,1195342400,21350,21350,21350,21350,0
|
|
20230718,154300,1195342400,21350,21350,21350,21350,0
|
|
20230718,154200,1195342400,21350,21350,21350,21350,0
|
|
20230718,154100,1195342400,21350,21350,21350,21350,0
|
|
20230718,154000,1195342400,21350,21350,21350,21350,0
|
|
20230718,153900,1195342400,21350,21350,21350,21350,0
|
|
20230718,153800,1195342400,21350,21350,21350,21350,0
|
|
20230718,153700,1195342400,21350,21350,21350,21350,0
|
|
20230718,153600,1195342400,21350,21350,21350,21350,0
|
|
20230718,153500,1195342400,21350,21350,21350,21350,0
|
|
20230718,153400,1195342400,21350,21350,21350,21350,0
|
|
20230718,153300,1195342400,21350,21350,21350,21350,0
|
|
20230718,153200,1195342400,21350,21350,21350,21350,0
|
|
20230718,153100,1195342400,21350,21350,21350,21350,0
|
|
20230718,153000,1195342400,21350,21350,21350,21350,314
|
|
20230718,152900,1188638500,21350,21350,21350,21350,0
|
|
20230718,152800,1188638500,21350,21350,21350,21350,0
|
|
20230718,152700,1188638500,21350,21350,21350,21350,0
|
|
20230718,152600,1188638500,21350,21350,21350,21350,0
|
|
20230718,152500,1188638500,21350,21350,21350,21350,0
|
|
20230718,152400,1188638500,21350,21350,21350,21350,0
|
|
20230718,152300,1188638500,21350,21350,21350,21350,0
|
|
20230718,152200,1188638500,21350,21350,21350,21350,0
|
|
20230718,152100,1188638500,21350,21350,21350,21350,0
|
|
20230718,152000,1188638500,21350,21350,21350,21350,0
|
|
20230718,151900,1188638500,21350,21350,21350,21350,10
|
|
20230718,151800,1188425000,21350,21350,21350,21350,0
|
|
20230718,151700,1188425000,21350,21350,21350,21350,0
|
|
20230718,151600,1188425000,21350,21350,21350,21350,11
|
|
20230718,151500,1188190150,21350,21350,21350,21350,1
|
|
20230718,151400,1188168800,21250,21250,21250,21250,278
|
|
20230718,151300,1182261300,21250,21300,21300,21200,2744
|
|
20230718,151200,1123992250,21300,21300,21300,21300,0
|
|
20230718,151100,1123992250,21300,21300,21300,21300,139
|
|
20230718,151000,1121031550,21250,21250,21250,21250,1
|
|
20230718,150900,1121010300,21300,21300,21300,21300,78
|
|
20230718,150800,1119348900,21300,21300,21300,21300,0
|
|
20230718,150700,1119348900,21300,21300,21300,21300,78
|
|
20230718,150600,1117687500,21300,21300,21300,21300,50
|
|
20230718,150500,1116622500,21300,21300,21300,21300,338
|
|
20230718,150400,1109423100,21300,21300,21300,21300,0
|
|
20230718,150300,1109423100,21300,21300,21300,21300,433
|
|
20230718,150200,1100200200,21300,21300,21300,21300,0
|
|
20230718,150100,1100200200,21300,21350,21350,21300,32
|
|
20230718,150000,1099518500,21350,21350,21350,21350,0
|
|
20230718,145900,1099518500,21350,21350,21350,21350,93
|
|
20230718,145800,1097532950,21350,21350,21350,21350,0
|
|
20230718,145700,1097532950,21350,21350,21350,21350,0
|
|
20230718,145600,1097532950,21350,21350,21350,21350,30
|
|
20230718,145500,1096892450,21400,21400,21400,21400,300
|
|
20230718,145400,1090472450,21400,21400,21400,21400,0
|
|
20230718,145300,1090472450,21400,21400,21400,21400,0
|
|
20230718,145200,1090472450,21400,21400,21400,21400,304
|
|
20230718,145100,1083966850,21350,21350,21350,21350,300
|
|
20230718,145000,1077561850,21300,21300,21300,21300,129
|
|
20230718,144900,1074814150,21300,21300,21300,21300,7
|
|
20230718,144800,1074665050,21250,21250,21250,21250,17
|
|
20230718,144700,1074303800,21300,21300,21300,21300,4
|
|
20230718,144600,1074218600,21250,21250,21250,21250,0
|
|
20230718,144500,1074218600,21250,21250,21250,21250,51
|
|
20230718,144400,1073134850,21300,21300,21300,21300,27
|
|
20230718,144300,1072559750,21350,21350,21350,21350,0
|
|
20230718,144200,1072559750,21350,21350,21350,21350,0
|
|
20230718,144100,1072559750,21350,21350,21350,21350,10
|
|
20230718,144000,1072346250,21250,21250,21250,21250,0
|
|
20230718,143900,1072346250,21250,21250,21250,21250,0
|
|
20230718,143800,1072346250,21250,21250,21250,21250,3
|
|
20230718,143700,1072282500,21350,21350,21350,21350,10
|
|
20230718,143600,1072069000,21350,21350,21350,21350,0
|
|
20230718,143500,1072069000,21350,21350,21350,21350,0
|
|
20230718,143400,1072069000,21350,21350,21350,21350,0
|
|
20230718,143300,1072069000,21350,21350,21350,21350,0
|
|
20230718,143200,1072069000,21350,21250,21350,21250,111
|
|
20230718,143100,1069700250,21350,21350,21350,21350,100
|
|
20230718,143000,1067565250,21300,21300,21300,21300,0
|
|
20230718,142900,1067565250,21300,21300,21300,21300,1
|
|
20230718,142800,1067543950,21300,21300,21300,21300,0
|
|
20230718,142700,1067543950,21300,21300,21300,21300,510
|
|
20230718,142600,1056680950,21300,21300,21300,21300,0
|
|
20230718,142500,1056680950,21300,21250,21300,21250,402
|
|
20230718,142400,1048118450,21250,21250,21250,21250,46
|
|
20230718,142300,1047140950,21250,21250,21250,21250,178
|
|
20230718,142200,1043358450,21300,21300,21300,21300,12
|
|
20230718,142100,1043102850,21300,21300,21300,21300,0
|
|
20230718,142000,1043102850,21300,21300,21300,21300,0
|
|
20230718,141900,1043102850,21300,21300,21300,21300,0
|
|
20230718,141800,1043102850,21300,21300,21300,21300,0
|
|
20230718,141700,1043102850,21300,21300,21300,21300,0
|
|
20230718,141600,1043102850,21300,21300,21300,21300,1
|
|
20230718,141500,1043081550,21300,21300,21300,21300,0
|
|
20230718,141400,1043081550,21300,21300,21300,21300,201
|
|
20230718,141300,1038800250,21300,21300,21300,21300,49
|
|
20230718,141200,1037756550,21350,21350,21350,21350,1
|
|
20230718,141100,1037735200,21300,21300,21300,21300,27
|
|
20230718,141000,1037160100,21350,21350,21350,21350,0
|
|
20230718,140900,1037160100,21350,21350,21350,21350,500
|
|
20230718,140800,1026485100,21300,21300,21300,21300,20
|
|
20230718,140700,1026059100,21300,21300,21300,21300,0
|
|
20230718,140600,1026059100,21300,21300,21300,21300,2
|
|
20230718,140500,1026016500,21300,21350,21350,21200,1180
|
|
20230718,140400,1000975300,21300,21300,21300,21300,2
|
|
20230718,140300,1000932700,21300,21300,21300,21300,17
|
|
20230718,140200,1000570600,21300,21300,21300,21300,0
|
|
20230718,140100,1000570600,21300,21300,21300,21300,30
|
|
20230718,140000,999931600,21300,21300,21300,21300,55
|
|
20230718,135900,998760100,21300,21300,21300,21300,151
|
|
20230718,135800,995543800,21300,21300,21300,21300,0
|
|
20230718,135700,995543800,21300,21300,21300,21300,0
|
|
20230718,135600,995543800,21300,21250,21300,21250,82
|
|
20230718,135500,993801250,21200,21200,21200,21200,0
|
|
20230718,135400,993801250,21200,21250,21250,21200,50
|
|
20230718,135300,992741000,21250,21250,21250,21250,29
|
|
20230718,135200,992124750,21250,21250,21250,21250,1510
|
|
20230718,135100,960037250,21250,21250,21250,21250,2770
|
|
20230718,135000,901174750,21250,21250,21250,21250,0
|
|
20230718,134900,901174750,21250,21250,21250,21250,100
|
|
20230718,134800,899049750,21300,21350,21350,21300,2140
|
|
20230718,134700,853467250,21350,21350,21350,21350,6
|
|
20230718,134600,853339150,21350,21350,21350,21350,3076
|
|
20230718,134500,787666550,21350,21350,21350,21350,0
|
|
20230718,134400,787666550,21350,21350,21350,21350,0
|
|
20230718,134300,787666550,21350,21350,21350,21350,0
|
|
20230718,134200,787666550,21350,21350,21350,21350,190
|
|
20230718,134100,783610050,21400,21400,21400,21400,5
|
|
20230718,134000,783503050,21400,21400,21400,21400,0
|
|
20230718,133900,783503050,21400,21400,21400,21400,0
|
|
20230718,133800,783503050,21400,21400,21400,21400,0
|
|
20230718,133700,783503050,21400,21400,21400,21400,12
|
|
20230718,133600,783246250,21350,21350,21350,21350,14
|
|
20230718,133500,782947350,21400,21400,21400,21400,5
|
|
20230718,133400,782840350,21400,21400,21400,21400,35
|
|
20230718,133300,782091350,21400,21400,21400,21400,0
|
|
20230718,133200,782091350,21400,21400,21400,21400,0
|
|
20230718,133100,782091350,21400,21400,21400,21400,0
|
|
20230718,133000,782091350,21400,21400,21400,21400,66
|
|
20230718,132900,780678950,21400,21400,21400,21400,0
|
|
20230718,132800,780678950,21400,21400,21400,21400,0
|
|
20230718,132700,780678950,21400,21400,21400,21400,0
|
|
20230718,132600,780678950,21400,21400,21400,21400,7
|
|
20230718,132500,780529150,21350,21350,21350,21350,1
|
|
20230718,132400,780507800,21350,21400,21400,21350,72
|
|
20230718,132300,778967050,21450,21450,21450,21450,0
|
|
20230718,132200,778967050,21450,21450,21450,21450,141
|
|
20230718,132100,775942600,21450,21450,21450,21450,0
|
|
20230718,132000,775942600,21450,21450,21450,21450,0
|
|
20230718,131900,775942600,21450,21450,21450,21450,0
|
|
20230718,131800,775942600,21450,21450,21450,21450,0
|
|
20230718,131700,775942600,21450,21450,21450,21450,0
|
|
20230718,131600,775942600,21450,21450,21450,21450,0
|
|
20230718,131500,775942600,21450,21450,21450,21450,0
|
|
20230718,131400,775942600,21450,21450,21450,21450,0
|
|
20230718,131300,775942600,21450,21450,21450,21450,0
|
|
20230718,131200,775942600,21450,21450,21450,21450,0
|
|
20230718,131100,775942600,21450,21450,21450,21450,0
|
|
20230718,131000,775942600,21450,21450,21450,21450,5
|
|
20230718,130900,775835350,21450,21450,21450,21450,0
|
|
20230718,130800,775835350,21450,21450,21450,21450,0
|
|
20230718,130700,775835350,21450,21450,21450,21450,1
|
|
20230718,130600,775813900,21400,21400,21400,21400,0
|
|
20230718,130500,775813900,21400,21400,21400,21400,95
|
|
20230718,130400,773780900,21400,21400,21400,21400,30
|
|
20230718,130300,773138900,21450,21450,21450,21450,0
|
|
20230718,130200,773138900,21450,21450,21450,21450,0
|
|
20230718,130100,773138900,21450,21450,21450,21450,0
|
|
20230718,130000,773138900,21450,21450,21450,21450,1
|
|
20230718,125900,773117450,21400,21400,21400,21400,160
|
|
20230718,125800,769693450,21400,21400,21400,21400,0
|
|
20230718,125700,769693450,21400,21400,21400,21400,0
|
|
20230718,125600,769693450,21400,21350,21400,21350,378
|
|
20230718,125500,761614750,21300,21300,21300,21300,180
|
|
20230718,125400,757780750,21300,21300,21300,21300,0
|
|
20230718,125300,757780750,21300,21300,21300,21300,79
|
|
20230718,125200,756098050,21300,21300,21300,21300,0
|
|
20230718,125100,756098050,21300,21300,21300,21300,15
|
|
20230718,125000,755778550,21300,21300,21300,21300,10
|
|
20230718,124900,755565550,21300,21300,21300,21300,6
|
|
20230718,124800,755437750,21350,21350,21350,21350,8
|
|
20230718,124700,755266950,21350,21350,21350,21350,1
|
|
20230718,124600,755245600,21350,21350,21350,21350,0
|
|
20230718,124500,755245600,21350,21300,21350,21300,304
|
|
20230718,124400,748756350,21300,21300,21300,21300,25
|
|
20230718,124300,748223850,21300,21300,21300,21300,0
|
|
20230718,124200,748223850,21300,21300,21300,21300,0
|
|
20230718,124100,748223850,21300,21300,21300,21300,0
|
|
20230718,124000,748223850,21300,21300,21300,21300,0
|
|
20230718,123900,748223850,21300,21300,21300,21300,0
|
|
20230718,123800,748223850,21300,21300,21300,21300,0
|
|
20230718,123700,748223850,21300,21300,21300,21300,0
|
|
20230718,123600,748223850,21300,21300,21300,21300,0
|
|
20230718,123500,748223850,21300,21300,21300,21300,0
|
|
20230718,123400,748223850,21300,21300,21300,21300,0
|
|
20230718,123300,748223850,21300,21300,21300,21300,0
|
|
20230718,123200,748223850,21300,21300,21300,21300,70
|
|
20230718,123100,746732850,21300,21350,21350,21300,325
|
|
20230718,123000,739810300,21350,21350,21350,21350,0
|
|
20230718,122900,739810300,21350,21350,21350,21350,0
|
|
20230718,122800,739810300,21350,21350,21350,21350,0
|
|
20230718,122700,739810300,21350,21350,21350,21350,0
|
|
20230718,122600,739810300,21350,21350,21350,21350,0
|
|
20230718,122500,739810300,21350,21350,21350,21350,0
|
|
20230718,122400,739810300,21350,21350,21350,21350,0
|
|
20230718,122300,739810300,21350,21350,21350,21350,0
|
|
20230718,122200,739810300,21350,21350,21350,21350,0
|
|
20230718,122100,739810300,21350,21350,21350,21350,11
|
|
20230718,122000,739575450,21300,21300,21300,21300,0
|
|
20230718,121900,739575450,21300,21300,21300,21300,0
|
|
20230718,121800,739575450,21300,21300,21300,21300,100
|
|
20230718,121700,737445450,21300,21300,21300,21300,0
|
|
20230718,121600,737445450,21300,21300,21300,21300,0
|
|
20230718,121500,737445450,21300,21350,21350,21300,307
|
|
20230718,121400,730904550,21350,21350,21350,21350,0
|
|
20230718,121300,730904550,21350,21300,21350,21300,391
|
|
20230718,121200,722562100,21300,21300,21300,21300,2008
|
|
20230718,121100,679791700,21300,21300,21300,21300,0
|
|
20230718,121000,679791700,21300,21300,21300,21300,72
|
|
20230718,120900,678258100,21250,21250,21250,21250,0
|
|
20230718,120800,678258100,21250,21250,21250,21250,0
|
|
20230718,120700,678258100,21250,21250,21250,21250,0
|
|
20230718,120600,678258100,21250,21250,21250,21250,0
|
|
20230718,120500,678258100,21250,21250,21250,21250,74
|
|
20230718,120400,676685600,21300,21300,21300,21300,11
|
|
20230718,120300,676451300,21300,21300,21300,21300,0
|
|
20230718,120200,676451300,21300,21300,21300,21300,47
|
|
20230718,120100,675450200,21250,21250,21250,21250,4
|
|
20230718,120000,675365200,21250,21300,21300,21250,2
|
|
20230718,115900,675322650,21300,21300,21300,21300,0
|
|
20230718,115800,675322650,21300,21300,21300,21300,100
|
|
20230718,115700,673192650,21300,21300,21300,21300,10
|
|
20230718,115600,672979650,21300,21300,21300,21300,0
|
|
20230718,115500,672979650,21300,21300,21300,21300,88
|
|
20230718,115400,671105250,21300,21300,21300,21300,40
|
|
20230718,115300,670253250,21300,21300,21300,21300,71
|
|
20230718,115200,668740950,21300,21300,21300,21300,56
|
|
20230718,115100,667548150,21350,21250,21350,21250,256
|
|
20230718,115000,662105150,21250,21300,21300,21250,1079
|
|
20230718,114900,639122500,21300,21350,21350,21300,11
|
|
20230718,114800,638888150,21350,21350,21350,21350,0
|
|
20230718,114700,638888150,21350,21350,21350,21350,233
|
|
20230718,114600,633913600,21400,21400,21400,21400,23
|
|
20230718,114500,633421400,21400,21400,21400,21400,23
|
|
20230718,114400,632929200,21350,21350,21350,21350,0
|
|
20230718,114300,632929200,21350,21350,21350,21350,1
|
|
20230718,114200,632907850,21350,21350,21350,21350,3
|
|
20230718,114100,632843800,21400,21400,21400,21400,3
|
|
20230718,114000,632779600,21400,21400,21400,21400,0
|
|
20230718,113900,632779600,21400,21400,21400,21400,3
|
|
20230718,113800,632715400,21450,21450,21450,21350,402
|
|
20230718,113700,624122500,21350,21400,21400,21350,501
|
|
20230718,113600,613415650,21400,21450,21450,21400,1110
|
|
20230718,113500,589661400,21450,21450,21450,21450,105
|
|
20230718,113400,587409150,21450,21450,21450,21450,290
|
|
20230718,113300,581188650,21450,21450,21450,21450,731
|
|
20230718,113200,565508700,21450,21450,21450,21450,0
|
|
20230718,113100,565508700,21450,21450,21450,21450,0
|
|
20230718,113000,565508700,21450,21450,21450,21450,15
|
|
20230718,112900,565186950,21450,21450,21450,21450,0
|
|
20230718,112800,565186950,21450,21450,21450,21450,0
|
|
20230718,112700,565186950,21450,21450,21450,21450,0
|
|
20230718,112600,565186950,21450,21450,21450,21450,0
|
|
20230718,112500,565186950,21450,21450,21450,21450,0
|
|
20230718,112400,565186950,21450,21450,21450,21450,68
|
|
20230718,112300,563728350,21450,21450,21450,21450,14
|
|
20230718,112200,563428050,21450,21450,21450,21450,465
|
|
20230718,112100,553453800,21450,21450,21450,21450,0
|
|
20230718,112000,553453800,21450,21450,21450,21450,30
|
|
20230718,111900,552810300,21450,21450,21450,21450,0
|
|
20230718,111800,552810300,21450,21450,21450,21450,40
|
|
20230718,111700,551952300,21450,21450,21450,21450,100
|
|
20230718,111600,549807300,21500,21500,21500,21500,0
|
|
20230718,111500,549807300,21500,21500,21500,21500,0
|
|
20230718,111400,549807300,21500,21500,21500,21500,0
|
|
20230718,111300,549807300,21500,21500,21600,21500,17
|
|
20230718,111200,549441650,21450,21450,21450,21450,50
|
|
20230718,111100,548369150,21450,21450,21450,21450,5
|
|
20230718,111000,548261900,21450,21450,21450,21450,0
|
|
20230718,110900,548261900,21450,21450,21450,21450,0
|
|
20230718,110800,548261900,21450,21450,21450,21450,200
|
|
20230718,110700,543971900,21450,21450,21450,21450,119
|
|
20230718,110600,541419350,21450,21450,21450,21450,415
|
|
20230718,110500,532517600,21500,21500,21500,21500,100
|
|
20230718,110400,530367600,21500,21500,21500,21500,960
|
|
20230718,110300,509727600,21500,21500,21500,21500,51
|
|
20230718,110200,508631100,21600,21600,21600,21600,0
|
|
20230718,110100,508631100,21600,21600,21600,21600,0
|
|
20230718,110000,508631100,21600,21550,21600,21550,37
|
|
20230718,105900,507831950,21550,21550,21550,21550,503
|
|
20230718,105800,496992300,21500,21500,21500,21500,0
|
|
20230718,105700,496992300,21500,21500,21500,21500,0
|
|
20230718,105600,496992300,21500,21500,21500,21500,1
|
|
20230718,105500,496970800,21550,21550,21550,21550,82
|
|
20230718,105400,495203700,21550,21500,21550,21500,305
|
|
20230718,105300,488643650,21550,21550,21550,21550,11
|
|
20230718,105200,488406600,21500,21500,21500,21500,0
|
|
20230718,105100,488406600,21500,21550,21550,21500,1517
|
|
20230718,105000,455716350,21550,21550,21550,21550,28
|
|
20230718,104900,455112950,21550,21550,21550,21550,20
|
|
20230718,104800,454681950,21550,21550,21550,21550,66
|
|
20230718,104700,453259650,21600,21600,21600,21550,43
|
|
20230718,104600,452332000,21600,21600,21600,21600,6
|
|
20230718,104500,452202400,21600,21550,21600,21550,683
|
|
20230718,104400,437483700,21600,21600,21600,21600,0
|
|
20230718,104300,437483700,21600,21600,21600,21600,0
|
|
20230718,104200,437483700,21600,21600,21600,21600,0
|
|
20230718,104100,437483700,21600,21600,21600,21600,807
|
|
20230718,104000,420052500,21600,21600,21600,21600,31
|
|
20230718,103900,419382900,21700,21700,21700,21700,2
|
|
20230718,103800,419339500,21650,21650,21650,21650,10
|
|
20230718,103700,419123000,21650,21650,21650,21650,100
|
|
20230718,103600,416958000,21600,21600,21600,21600,150
|
|
20230718,103500,413718000,21600,21600,21600,21600,0
|
|
20230718,103400,413718000,21600,21600,21600,21600,0
|
|
20230718,103300,413718000,21600,21600,21600,21600,0
|
|
20230718,103200,413718000,21600,21600,21600,21600,37
|
|
20230718,103100,412918800,21600,21600,21600,21600,0
|
|
20230718,103000,412918800,21600,21600,21600,21600,0
|
|
20230718,102900,412918800,21600,21600,21600,21600,0
|
|
20230718,102800,412918800,21600,21650,21650,21600,88
|
|
20230718,102700,411016050,21600,21600,21600,21600,29
|
|
20230718,102600,410389650,21600,21650,21650,21600,51
|
|
20230718,102500,409288000,21750,21750,21750,21750,0
|
|
20230718,102400,409288000,21750,21750,21750,21750,0
|
|
20230718,102300,409288000,21750,21750,21750,21750,0
|
|
20230718,102200,409288000,21750,21600,21750,21600,2
|
|
20230718,102100,409244650,21750,21750,21750,21750,1
|
|
20230718,102000,409222900,21750,21750,21750,21750,1
|
|
20230718,101900,409201150,21600,21600,21600,21600,0
|
|
20230718,101800,409201150,21600,21600,21600,21600,0
|
|
20230718,101700,409201150,21600,21600,21600,21600,30
|
|
20230718,101600,408553150,21750,21650,21750,21650,3169
|
|
20230718,101500,339933300,21700,21700,21700,21700,530
|
|
20230718,101400,328432300,21750,21750,21750,21750,98
|
|
20230718,101300,326300800,21700,21700,21700,21700,0
|
|
20230718,101200,326300800,21700,21700,21700,21700,50
|
|
20230718,101100,325215800,21650,21650,21650,21650,230
|
|
20230718,101000,320236300,21650,21650,21650,21650,0
|
|
20230718,100900,320236300,21650,21650,21650,21650,95
|
|
20230718,100800,318179550,21650,21700,21700,21650,265
|
|
20230718,100700,312439800,21650,21650,21650,21650,0
|
|
20230718,100600,312439800,21650,21650,21650,21650,0
|
|
20230718,100500,312439800,21650,21700,21700,21650,301
|
|
20230718,100400,305922150,21700,21700,21700,21700,918
|
|
20230718,100300,286001550,21700,21700,21700,21700,55
|
|
20230718,100200,284808050,21750,21750,21750,21750,0
|
|
20230718,100100,284808050,21750,21750,21750,21750,11
|
|
20230718,100000,284568800,21750,21750,21750,21750,3
|
|
20230718,095900,284503550,21750,21750,21750,21750,18
|
|
20230718,095800,284112050,21750,21750,21750,21750,32
|
|
20230718,095700,283416050,21750,21750,21750,21750,0
|
|
20230718,095600,283416050,21750,21750,21750,21750,18
|
|
20230718,095500,283024550,21750,21750,21750,21750,83
|
|
20230718,095400,281219300,21750,21750,21750,21750,6
|
|
20230718,095300,281088800,21800,21800,21800,21800,0
|
|
20230718,095200,281088800,21800,21800,21800,21800,0
|
|
20230718,095100,281088800,21800,21800,21800,21800,10
|
|
20230718,095000,280870800,21800,21750,21800,21750,14
|
|
20230718,094900,280565700,21750,21750,21750,21750,30
|
|
20230718,094800,279913200,21750,21750,21750,21750,146
|
|
20230718,094700,276737700,21700,21700,21700,21700,1
|
|
20230718,094600,276716000,21750,21700,21750,21700,6
|
|
20230718,094500,276585550,21700,21700,21700,21700,0
|
|
20230718,094400,276585550,21700,21700,21700,21700,50
|
|
20230718,094300,275500550,21700,21700,21700,21700,40
|
|
20230718,094200,274632550,21750,21750,21750,21750,0
|
|
20230718,094100,274632550,21750,21750,21750,21750,620
|
|
20230718,094000,261147550,21750,21750,21750,21650,225
|
|
20230718,093900,256268450,21750,21750,21750,21750,20
|
|
20230718,093800,255833450,21750,21750,21750,21750,0
|
|
20230718,093700,255833450,21750,21750,21750,21750,0
|
|
20230718,093600,255833450,21750,21750,21750,21750,21
|
|
20230718,093500,255376700,21750,21700,21750,21700,30
|
|
20230718,093400,254724700,21750,21750,21750,21750,48
|
|
20230718,093300,253680700,21750,21750,21750,21750,100
|
|
20230718,093200,251505700,21750,21750,21750,21750,164
|
|
20230718,093100,247938700,21750,21700,21750,21700,186
|
|
20230718,093000,243900450,21700,21750,21750,21700,481
|
|
20230718,092900,233458500,21750,21750,21750,21750,15
|
|
20230718,092800,233132250,21750,21750,21750,21750,55
|
|
20230718,092700,231936000,21750,21750,21750,21750,0
|
|
20230718,092600,231936000,21750,21750,21750,21750,35
|
|
20230718,092500,231174750,21750,21750,21750,21750,1
|
|
20230718,092400,231153000,21750,21750,21750,21750,13
|
|
20230718,092300,230870250,21750,21750,21750,21750,60
|
|
20230718,092200,229565250,21750,21750,21750,21700,157
|
|
20230718,092100,226150600,21800,21800,21800,21800,60
|
|
20230718,092000,224842600,21800,21800,21800,21800,75
|
|
20230718,091900,223207600,21800,21800,21800,21800,20
|
|
20230718,091800,222771600,21850,21850,21850,21850,138
|
|
20230718,091700,219756300,21850,21850,21850,21850,100
|
|
20230718,091600,217571300,21850,21850,21850,21850,351
|
|
20230718,091500,209901950,21850,21800,21850,21800,200
|
|
20230718,091400,205532400,21650,21750,21750,21650,515
|
|
20230718,091300,194373300,21750,21750,21750,21750,20
|
|
20230718,091200,193938300,21800,21800,21800,21800,5
|
|
20230718,091100,193829300,21800,21800,21800,21800,100
|
|
20230718,091000,191649300,21750,21750,21750,21750,0
|
|
20230718,090900,191649300,21750,21650,21750,21650,147
|
|
20230718,090800,188453450,21700,21700,21700,21700,130
|
|
20230718,090700,185632450,21700,21700,21700,21700,310
|
|
20230718,090600,178905450,21650,21500,21650,21500,258
|
|
20230718,090500,173337300,21400,21750,21750,21100,4328
|
|
20230718,090400,80095400,21800,21800,21900,21800,82
|
|
20230718,090300,78307700,21800,21800,21800,21800,4
|
|
20230718,090200,78220500,21850,21850,21850,21850,54
|
|
20230718,090100,77040600,21850,21850,21850,21750,1241
|
|
20230718,090000,49995800,21850,22100,22100,21800,2264
|