722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,205900,3226992650,26800,26800,26800,26800,2603
|
|
20230718,205800,3226992650,26800,26800,26800,26800,0
|
|
20230718,205700,3226992650,26800,26800,26800,26800,0
|
|
20230718,205600,3226992650,26800,26800,26800,26800,0
|
|
20230718,205500,3226992650,26800,26800,26800,26800,0
|
|
20230718,205400,3226992650,26800,26800,26800,26800,0
|
|
20230718,205300,3226992650,26800,26800,26800,26800,0
|
|
20230718,205200,3226992650,26800,26800,26800,26800,0
|
|
20230718,205100,3226992650,26800,26800,26800,26800,0
|
|
20230718,205000,3226992650,26800,26800,26800,26800,0
|
|
20230718,204900,3226992650,26800,26800,26800,26800,0
|
|
20230718,204800,3226992650,26800,26800,26800,26800,0
|
|
20230718,204700,3226992650,26800,26800,26800,26800,0
|
|
20230718,204600,3226992650,26800,26800,26800,26800,0
|
|
20230718,204500,3226992650,26800,26800,26800,26800,0
|
|
20230718,204400,3226992650,26800,26800,26800,26800,0
|
|
20230718,204300,3226992650,26800,26800,26800,26800,0
|
|
20230718,204200,3226992650,26800,26800,26800,26800,0
|
|
20230718,204100,3226992650,26800,26800,26800,26800,0
|
|
20230718,204000,3226992650,26800,26800,26800,26800,0
|
|
20230718,203900,3226992650,26800,26800,26800,26800,0
|
|
20230718,203800,3226992650,26800,26800,26800,26800,0
|
|
20230718,203700,3226992650,26800,26800,26800,26800,0
|
|
20230718,203600,3226992650,26800,26800,26800,26800,0
|
|
20230718,203500,3226992650,26800,26800,26800,26800,0
|
|
20230718,203400,3226992650,26800,26800,26800,26800,0
|
|
20230718,203300,3226992650,26800,26800,26800,26800,0
|
|
20230718,203200,3226992650,26800,26800,26800,26800,0
|
|
20230718,203100,3226992650,26800,26800,26800,26800,0
|
|
20230718,203000,3226992650,26800,26800,26800,26800,0
|
|
20230718,202900,3226992650,26800,26800,26800,26800,2603
|
|
20230718,202800,3226992650,26800,26800,26800,26800,0
|
|
20230718,202700,3226992650,26800,26800,26800,26800,0
|
|
20230718,202600,3226992650,26800,26800,26800,26800,0
|
|
20230718,202500,3226992650,26800,26800,26800,26800,0
|
|
20230718,202400,3226992650,26800,26800,26800,26800,0
|
|
20230718,202300,3226992650,26800,26800,26800,26800,0
|
|
20230718,202200,3226992650,26800,26800,26800,26800,0
|
|
20230718,202100,3226992650,26800,26800,26800,26800,0
|
|
20230718,202000,3226992650,26800,26800,26800,26800,0
|
|
20230718,201900,3226992650,26800,26800,26800,26800,0
|
|
20230718,201800,3226992650,26800,26800,26800,26800,0
|
|
20230718,201700,3226992650,26800,26800,26800,26800,0
|
|
20230718,201600,3226992650,26800,26800,26800,26800,0
|
|
20230718,201500,3226992650,26800,26800,26800,26800,0
|
|
20230718,201400,3226992650,26800,26800,26800,26800,0
|
|
20230718,201300,3226992650,26800,26800,26800,26800,0
|
|
20230718,201200,3226992650,26800,26800,26800,26800,0
|
|
20230718,201100,3226992650,26800,26800,26800,26800,0
|
|
20230718,201000,3226992650,26800,26800,26800,26800,0
|
|
20230718,200900,3226992650,26800,26800,26800,26800,0
|
|
20230718,200800,3226992650,26800,26800,26800,26800,0
|
|
20230718,200700,3226992650,26800,26800,26800,26800,0
|
|
20230718,200600,3226992650,26800,26800,26800,26800,0
|
|
20230718,200500,3226992650,26800,26800,26800,26800,0
|
|
20230718,200400,3226992650,26800,26800,26800,26800,0
|
|
20230718,200300,3226992650,26800,26800,26800,26800,0
|
|
20230718,200200,3226992650,26800,26800,26800,26800,0
|
|
20230718,200100,3226992650,26800,26800,26800,26800,0
|
|
20230718,200000,3226992650,26800,26800,26800,26800,0
|
|
20230718,195900,3226992650,26800,26800,26800,26800,2603
|
|
20230718,195800,3226992650,26800,26800,26800,26800,0
|
|
20230718,195700,3226992650,26800,26800,26800,26800,0
|
|
20230718,195600,3226992650,26800,26800,26800,26800,0
|
|
20230718,195500,3226992650,26800,26800,26800,26800,0
|
|
20230718,195400,3226992650,26800,26800,26800,26800,0
|
|
20230718,195300,3226992650,26800,26800,26800,26800,0
|
|
20230718,195200,3226992650,26800,26800,26800,26800,0
|
|
20230718,195100,3226992650,26800,26800,26800,26800,0
|
|
20230718,195000,3226992650,26800,26800,26800,26800,0
|
|
20230718,194900,3226992650,26800,26800,26800,26800,0
|
|
20230718,194800,3226992650,26800,26800,26800,26800,0
|
|
20230718,194700,3226992650,26800,26800,26800,26800,0
|
|
20230718,194600,3226992650,26800,26800,26800,26800,0
|
|
20230718,194500,3226992650,26800,26800,26800,26800,0
|
|
20230718,194400,3226992650,26800,26800,26800,26800,0
|
|
20230718,194300,3226992650,26800,26800,26800,26800,0
|
|
20230718,194200,3226992650,26800,26800,26800,26800,0
|
|
20230718,194100,3226992650,26800,26800,26800,26800,0
|
|
20230718,194000,3226992650,26800,26800,26800,26800,0
|
|
20230718,193900,3226992650,26800,26800,26800,26800,0
|
|
20230718,193800,3226992650,26800,26800,26800,26800,0
|
|
20230718,193700,3226992650,26800,26800,26800,26800,0
|
|
20230718,193600,3226992650,26800,26800,26800,26800,0
|
|
20230718,193500,3226992650,26800,26800,26800,26800,0
|
|
20230718,193400,3226992650,26800,26800,26800,26800,0
|
|
20230718,193300,3226992650,26800,26800,26800,26800,0
|
|
20230718,193200,3226992650,26800,26800,26800,26800,0
|
|
20230718,193100,3226992650,26800,26800,26800,26800,0
|
|
20230718,193000,3226992650,26800,26800,26800,26800,0
|
|
20230718,192900,3226992650,26800,26800,26800,26800,2603
|
|
20230718,192800,3226992650,26800,26800,26800,26800,0
|
|
20230718,192700,3226992650,26800,26800,26800,26800,0
|
|
20230718,192600,3226992650,26800,26800,26800,26800,0
|
|
20230718,192500,3226992650,26800,26800,26800,26800,0
|
|
20230718,192400,3226992650,26800,26800,26800,26800,0
|
|
20230718,192300,3226992650,26800,26800,26800,26800,0
|
|
20230718,192200,3226992650,26800,26800,26800,26800,0
|
|
20230718,192100,3226992650,26800,26800,26800,26800,0
|
|
20230718,192000,3226992650,26800,26800,26800,26800,0
|
|
20230718,191900,3226992650,26800,26800,26800,26800,0
|
|
20230718,191800,3226992650,26800,26800,26800,26800,0
|
|
20230718,191700,3226992650,26800,26800,26800,26800,0
|
|
20230718,191600,3226992650,26800,26800,26800,26800,0
|
|
20230718,191500,3226992650,26800,26800,26800,26800,0
|
|
20230718,191400,3226992650,26800,26800,26800,26800,0
|
|
20230718,191300,3226992650,26800,26800,26800,26800,0
|
|
20230718,191200,3226992650,26800,26800,26800,26800,0
|
|
20230718,191100,3226992650,26800,26800,26800,26800,0
|
|
20230718,191000,3226992650,26800,26800,26800,26800,0
|
|
20230718,190900,3226992650,26800,26800,26800,26800,0
|
|
20230718,190800,3226992650,26800,26800,26800,26800,0
|
|
20230718,190700,3226992650,26800,26800,26800,26800,0
|
|
20230718,190600,3226992650,26800,26800,26800,26800,0
|
|
20230718,190500,3226992650,26800,26800,26800,26800,0
|
|
20230718,190400,3226992650,26800,26800,26800,26800,0
|
|
20230718,190300,3226992650,26800,26800,26800,26800,0
|
|
20230718,190200,3226992650,26800,26800,26800,26800,0
|
|
20230718,190100,3226992650,26800,26800,26800,26800,0
|
|
20230718,190000,3226992650,26800,26800,26800,26800,0
|
|
20230718,185900,3226992650,26800,26800,26800,26800,2603
|
|
20230718,185800,3226992650,26800,26800,26800,26800,0
|
|
20230718,185700,3226992650,26800,26800,26800,26800,0
|
|
20230718,185600,3226992650,26800,26800,26800,26800,0
|
|
20230718,185500,3226992650,26800,26800,26800,26800,0
|
|
20230718,185400,3226992650,26800,26800,26800,26800,0
|
|
20230718,185300,3226992650,26800,26800,26800,26800,0
|
|
20230718,185200,3226992650,26800,26800,26800,26800,0
|
|
20230718,185100,3226992650,26800,26800,26800,26800,0
|
|
20230718,185000,3226992650,26800,26800,26800,26800,0
|
|
20230718,184900,3226992650,26800,26800,26800,26800,0
|
|
20230718,184800,3226992650,26800,26800,26800,26800,0
|
|
20230718,184700,3226992650,26800,26800,26800,26800,0
|
|
20230718,184600,3226992650,26800,26800,26800,26800,0
|
|
20230718,184500,3226992650,26800,26800,26800,26800,0
|
|
20230718,184400,3226992650,26800,26800,26800,26800,0
|
|
20230718,184300,3226992650,26800,26800,26800,26800,0
|
|
20230718,184200,3226992650,26800,26800,26800,26800,0
|
|
20230718,184100,3226992650,26800,26800,26800,26800,0
|
|
20230718,184000,3226992650,26800,26800,26800,26800,0
|
|
20230718,183900,3226992650,26800,26800,26800,26800,0
|
|
20230718,183800,3226992650,26800,26800,26800,26800,0
|
|
20230718,183700,3226992650,26800,26800,26800,26800,0
|
|
20230718,183600,3226992650,26800,26800,26800,26800,0
|
|
20230718,183500,3226992650,26800,26800,26800,26800,0
|
|
20230718,183400,3226992650,26800,26800,26800,26800,0
|
|
20230718,183300,3226992650,26800,26800,26800,26800,0
|
|
20230718,183200,3226992650,26800,26800,26800,26800,0
|
|
20230718,183100,3226992650,26800,26800,26800,26800,0
|
|
20230718,183000,3226992650,26800,26800,26800,26800,0
|
|
20230718,182900,3226992650,26800,26800,26800,26800,2603
|
|
20230718,182800,3226992650,26800,26800,26800,26800,0
|
|
20230718,182700,3226992650,26800,26800,26800,26800,0
|
|
20230718,182600,3226992650,26800,26800,26800,26800,0
|
|
20230718,182500,3226992650,26800,26800,26800,26800,0
|
|
20230718,182400,3226992650,26800,26800,26800,26800,0
|
|
20230718,182300,3226992650,26800,26800,26800,26800,0
|
|
20230718,182200,3226992650,26800,26800,26800,26800,0
|
|
20230718,182100,3226992650,26800,26800,26800,26800,0
|
|
20230718,182000,3226992650,26800,26800,26800,26800,0
|
|
20230718,181900,3226992650,26800,26800,26800,26800,0
|
|
20230718,181800,3226992650,26800,26800,26800,26800,0
|
|
20230718,181700,3226992650,26800,26800,26800,26800,0
|
|
20230718,181600,3226992650,26800,26800,26800,26800,0
|
|
20230718,181500,3226992650,26800,26800,26800,26800,0
|
|
20230718,181400,3226992650,26800,26800,26800,26800,0
|
|
20230718,181300,3226992650,26800,26800,26800,26800,0
|
|
20230718,181200,3226992650,26800,26800,26800,26800,0
|
|
20230718,181100,3226992650,26800,26800,26800,26800,0
|
|
20230718,181000,3226992650,26800,26800,26800,26800,0
|
|
20230718,180900,3226992650,26800,26800,26800,26800,0
|
|
20230718,180800,3226992650,26800,26800,26800,26800,0
|
|
20230718,180700,3226992650,26800,26800,26800,26800,0
|
|
20230718,180600,3226992650,26800,26800,26800,26800,0
|
|
20230718,180500,3226992650,26800,26800,26800,26800,0
|
|
20230718,180400,3226992650,26800,26800,26800,26800,0
|
|
20230718,180300,3226992650,26800,26800,26800,26800,0
|
|
20230718,180200,3226992650,26800,26800,26800,26800,0
|
|
20230718,180100,3226992650,26800,26800,26800,26800,0
|
|
20230718,180000,3226992650,26800,26800,26800,26800,0
|
|
20230718,175900,3226992650,26800,26800,26800,26800,2603
|
|
20230718,175800,3226992650,26800,26800,26800,26800,0
|
|
20230718,175700,3226992650,26800,26800,26800,26800,0
|
|
20230718,175600,3226992650,26800,26800,26800,26800,0
|
|
20230718,175500,3226992650,26800,26800,26800,26800,0
|
|
20230718,175400,3226992650,26800,26800,26800,26800,0
|
|
20230718,175300,3226992650,26800,26800,26800,26800,0
|
|
20230718,175200,3226992650,26800,26800,26800,26800,0
|
|
20230718,175100,3226992650,26800,26800,26800,26800,0
|
|
20230718,175000,3226992650,26800,26800,26800,26800,0
|
|
20230718,174900,3226992650,26800,26800,26800,26800,0
|
|
20230718,174800,3226992650,26800,26800,26800,26800,0
|
|
20230718,174700,3226992650,26800,26800,26800,26800,0
|
|
20230718,174600,3226992650,26800,26800,26800,26800,0
|
|
20230718,174500,3226992650,26800,26800,26800,26800,0
|
|
20230718,174400,3226992650,26800,26800,26800,26800,0
|
|
20230718,174300,3226992650,26800,26800,26800,26800,0
|
|
20230718,174200,3226992650,26800,26800,26800,26800,0
|
|
20230718,174100,3226992650,26800,26800,26800,26800,0
|
|
20230718,174000,3226992650,26800,26800,26800,26800,0
|
|
20230718,173900,3226992650,26800,26800,26800,26800,0
|
|
20230718,173800,3226992650,26800,26800,26800,26800,0
|
|
20230718,173700,3226992650,26800,26800,26800,26800,0
|
|
20230718,173600,3226992650,26800,26800,26800,26800,0
|
|
20230718,173500,3226992650,26800,26800,26800,26800,0
|
|
20230718,173400,3226992650,26800,26800,26800,26800,0
|
|
20230718,173300,3226992650,26800,26800,26800,26800,0
|
|
20230718,173200,3226992650,26800,26800,26800,26800,0
|
|
20230718,173100,3226992650,26800,26800,26800,26800,0
|
|
20230718,173000,3226992650,26800,26800,26800,26800,0
|
|
20230718,172900,3226992650,26800,26800,26800,26800,2603
|
|
20230718,172800,3226992650,26800,26800,26800,26800,0
|
|
20230718,172700,3226992650,26800,26800,26800,26800,0
|
|
20230718,172600,3226992650,26800,26800,26800,26800,0
|
|
20230718,172500,3226992650,26800,26800,26800,26800,0
|
|
20230718,172400,3226992650,26800,26800,26800,26800,0
|
|
20230718,172300,3226992650,26800,26800,26800,26800,0
|
|
20230718,172200,3226992650,26800,26800,26800,26800,0
|
|
20230718,172100,3226992650,26800,26800,26800,26800,0
|
|
20230718,172000,3226992650,26800,26800,26800,26800,0
|
|
20230718,171900,3226992650,26800,26800,26800,26800,0
|
|
20230718,171800,3226992650,26800,26800,26800,26800,0
|
|
20230718,171700,3226992650,26800,26800,26800,26800,0
|
|
20230718,171600,3226992650,26800,26800,26800,26800,0
|
|
20230718,171500,3226992650,26800,26800,26800,26800,0
|
|
20230718,171400,3226992650,26800,26800,26800,26800,0
|
|
20230718,171300,3226992650,26800,26800,26800,26800,0
|
|
20230718,171200,3226992650,26800,26800,26800,26800,0
|
|
20230718,171100,3226992650,26800,26800,26800,26800,0
|
|
20230718,171000,3226992650,26800,26800,26800,26800,0
|
|
20230718,170900,3226992650,26800,26800,26800,26800,0
|
|
20230718,170800,3226992650,26800,26800,26800,26800,0
|
|
20230718,170700,3226992650,26800,26800,26800,26800,0
|
|
20230718,170600,3226992650,26800,26800,26800,26800,0
|
|
20230718,170500,3226992650,26800,26800,26800,26800,0
|
|
20230718,170400,3226992650,26800,26800,26800,26800,0
|
|
20230718,170300,3226992650,26800,26800,26800,26800,0
|
|
20230718,170200,3226992650,26800,26800,26800,26800,0
|
|
20230718,170100,3226992650,26800,26800,26800,26800,0
|
|
20230718,170000,3226992650,26800,26800,26800,26800,0
|
|
20230718,165900,3226992650,26800,26800,26800,26800,2603
|
|
20230718,165800,3226992650,26800,26800,26800,26800,0
|
|
20230718,165700,3226992650,26800,26800,26800,26800,0
|
|
20230718,165600,3226992650,26800,26800,26800,26800,0
|
|
20230718,165500,3226992650,26800,26800,26800,26800,0
|
|
20230718,165400,3226992650,26800,26800,26800,26800,0
|
|
20230718,165300,3226992650,26800,26800,26800,26800,0
|
|
20230718,165200,3226992650,26800,26800,26800,26800,0
|
|
20230718,165100,3226992650,26800,26800,26800,26800,0
|
|
20230718,165000,3226992650,26800,26800,26800,26800,0
|
|
20230718,164900,3226992650,26800,26800,26800,26800,0
|
|
20230718,164800,3226992650,26800,26800,26800,26800,0
|
|
20230718,164700,3226992650,26800,26800,26800,26800,0
|
|
20230718,164600,3226992650,26800,26800,26800,26800,0
|
|
20230718,164500,3226992650,26800,26800,26800,26800,0
|
|
20230718,164400,3226992650,26800,26800,26800,26800,0
|
|
20230718,164300,3226992650,26800,26800,26800,26800,0
|
|
20230718,164200,3226992650,26800,26800,26800,26800,0
|
|
20230718,164100,3226992650,26800,26800,26800,26800,0
|
|
20230718,164000,3226992650,26800,26800,26800,26800,0
|
|
20230718,163900,3226992650,26800,26800,26800,26800,0
|
|
20230718,163800,3226992650,26800,26800,26800,26800,0
|
|
20230718,163700,3226992650,26800,26800,26800,26800,0
|
|
20230718,163600,3226992650,26800,26800,26800,26800,0
|
|
20230718,163500,3226992650,26800,26800,26800,26800,0
|
|
20230718,163400,3226992650,26800,26800,26800,26800,0
|
|
20230718,163300,3226992650,26800,26800,26800,26800,0
|
|
20230718,163200,3226992650,26800,26800,26800,26800,0
|
|
20230718,163100,3226992650,26800,26800,26800,26800,0
|
|
20230718,163000,3226992650,26800,26800,26800,26800,0
|
|
20230718,162900,3226992650,26800,26800,26800,26800,2603
|
|
20230718,162800,3226992650,26800,26800,26800,26800,0
|
|
20230718,162700,3226992650,26800,26800,26800,26800,0
|
|
20230718,162600,3226992650,26800,26800,26800,26800,0
|
|
20230718,162500,3226992650,26800,26800,26800,26800,0
|
|
20230718,162400,3226992650,26800,26800,26800,26800,0
|
|
20230718,162300,3226992650,26800,26800,26800,26800,0
|
|
20230718,162200,3226992650,26800,26800,26800,26800,0
|
|
20230718,162100,3226992650,26800,26800,26800,26800,0
|
|
20230718,162000,3226992650,26800,26800,26800,26800,0
|
|
20230718,161900,3226992650,26800,26800,26800,26800,0
|
|
20230718,161800,3226992650,26800,26800,26800,26800,0
|
|
20230718,161700,3226992650,26800,26800,26800,26800,0
|
|
20230718,161600,3226992650,26800,26800,26800,26800,0
|
|
20230718,161500,3226992650,26800,26800,26800,26800,0
|
|
20230718,161400,3226992650,26800,26800,26800,26800,0
|
|
20230718,161300,3226992650,26800,26800,26800,26800,0
|
|
20230718,161200,3226992650,26800,26800,26800,26800,0
|
|
20230718,161100,3226992650,26800,26800,26800,26800,0
|
|
20230718,161000,3226992650,26800,26800,26800,26800,0
|
|
20230718,160900,3226992650,26800,26800,26800,26800,0
|
|
20230718,160800,3226992650,26800,26800,26800,26800,0
|
|
20230718,160700,3226992650,26800,26800,26800,26800,0
|
|
20230718,160600,3226992650,26800,26800,26800,26800,0
|
|
20230718,160500,3226992650,26800,26800,26800,26800,0
|
|
20230718,160400,3226992650,26800,26800,26800,26800,0
|
|
20230718,160300,3226992650,26800,26800,26800,26800,0
|
|
20230718,160200,3226992650,26800,26800,26800,26800,0
|
|
20230718,160100,3226992650,26800,26800,26800,26800,0
|
|
20230718,160000,3226992650,26800,26800,26800,26800,0
|
|
20230718,155900,3226992650,26800,26800,26800,26800,2603
|
|
20230718,155800,3226992650,26800,26800,26800,26800,0
|
|
20230718,155700,3226992650,26800,26800,26800,26800,0
|
|
20230718,155600,3226992650,26800,26800,26800,26800,0
|
|
20230718,155500,3226992650,26800,26800,26800,26800,0
|
|
20230718,155400,3226992650,26800,26800,26800,26800,0
|
|
20230718,155300,3226992650,26800,26800,26800,26800,0
|
|
20230718,155200,3226992650,26800,26800,26800,26800,0
|
|
20230718,155100,3226992650,26800,26800,26800,26800,0
|
|
20230718,155000,3226992650,26800,26800,26800,26800,0
|
|
20230718,154900,3226992650,26800,26800,26800,26800,0
|
|
20230718,154800,3226992650,26800,26800,26800,26800,0
|
|
20230718,154700,3226992650,26800,26800,26800,26800,0
|
|
20230718,154600,3226992650,26800,26800,26800,26800,0
|
|
20230718,154500,3226992650,26800,26800,26800,26800,0
|
|
20230718,154400,3226992650,26800,26800,26800,26800,0
|
|
20230718,154300,3226992650,26800,26800,26800,26800,0
|
|
20230718,154200,3226992650,26800,26800,26800,26800,0
|
|
20230718,154100,3226992650,26800,26800,26800,26800,0
|
|
20230718,154000,3226992650,26800,26800,26800,26800,0
|
|
20230718,153900,3226992650,26800,26800,26800,26800,0
|
|
20230718,153800,3226992650,26800,26800,26800,26800,0
|
|
20230718,153700,3226992650,26800,26800,26800,26800,0
|
|
20230718,153600,3226992650,26800,26800,26800,26800,0
|
|
20230718,153500,3226992650,26800,26800,26800,26800,0
|
|
20230718,153400,3226992650,26800,26800,26800,26800,0
|
|
20230718,153300,3226992650,26800,26800,26800,26800,0
|
|
20230718,153200,3226992650,26800,26800,26800,26800,0
|
|
20230718,153100,3226992650,26800,26800,26800,26800,0
|
|
20230718,153000,3226992650,26800,26800,26800,26800,2603
|
|
20230718,152900,3157232250,26900,26900,26900,26900,0
|
|
20230718,152800,3157232250,26900,26900,26900,26900,0
|
|
20230718,152700,3157232250,26900,26900,26900,26900,0
|
|
20230718,152600,3157232250,26900,26900,26900,26900,0
|
|
20230718,152500,3157232250,26900,26900,26900,26900,0
|
|
20230718,152400,3157232250,26900,26900,26900,26900,0
|
|
20230718,152300,3157232250,26900,26900,26900,26900,0
|
|
20230718,152200,3157232250,26900,26900,26900,26900,0
|
|
20230718,152100,3157232250,26900,26900,26900,26900,0
|
|
20230718,152000,3157232250,26900,26900,26900,26900,0
|
|
20230718,151900,3157232250,26900,26850,26900,26850,408
|
|
20230718,151800,3146273400,26850,26850,26850,26850,173
|
|
20230718,151700,3141628350,26850,26850,26900,26850,709
|
|
20230718,151600,3122591200,26900,26900,26900,26900,56
|
|
20230718,151500,3121084800,26850,26900,26900,26850,751
|
|
20230718,151400,3100897900,26900,26950,26950,26900,326
|
|
20230718,151300,3092127750,26900,26900,26900,26900,600
|
|
20230718,151200,3075987750,26950,26950,26950,26950,14
|
|
20230718,151100,3075610450,26950,26950,26950,26950,11
|
|
20230718,151000,3075314000,26950,26900,26950,26900,15
|
|
20230718,150900,3074909850,26950,26900,26950,26900,160
|
|
20230718,150800,3070605750,26950,26900,26950,26900,251
|
|
20230718,150700,3063841350,26900,26800,26900,26800,1010
|
|
20230718,150600,3036686900,26850,26850,26850,26850,773
|
|
20230718,150500,3015931850,26850,26850,26900,26850,101
|
|
20230718,150400,3013219350,26900,26850,26900,26850,881
|
|
20230718,150300,2989564450,26850,26800,26850,26800,1012
|
|
20230718,150200,2962401050,26850,26850,26850,26850,60
|
|
20230718,150100,2960790050,26850,26850,26850,26850,203
|
|
20230718,150000,2955339500,26850,26850,26850,26850,11
|
|
20230718,145900,2955044150,26850,26900,26900,26850,299
|
|
20230718,145800,2947014700,26850,26850,26900,26850,17
|
|
20230718,145700,2946557650,26900,26900,26900,26900,346
|
|
20230718,145600,2937250250,26900,26800,26900,26800,588
|
|
20230718,145500,2921462050,26850,26850,26850,26850,45
|
|
20230718,145400,2920253800,26800,26750,26850,26750,70
|
|
20230718,145300,2918377450,26800,26850,26850,26800,148
|
|
20230718,145200,2914408350,26800,26850,26850,26800,62
|
|
20230718,145100,2912743900,26850,26800,26850,26800,100
|
|
20230718,145000,2910063200,26850,26800,26850,26800,1033
|
|
20230718,144900,2882375800,26800,26850,26850,26800,245
|
|
20230718,144800,2875798800,26850,26850,26850,26850,36
|
|
20230718,144700,2874832200,26800,26800,26900,26800,359
|
|
20230718,144600,2865208400,26850,26850,26850,26800,84
|
|
20230718,144500,2862953750,26850,26850,26850,26800,366
|
|
20230718,144400,2853129150,26850,26850,26850,26800,148
|
|
20230718,144300,2849161650,26850,26850,26850,26800,95
|
|
20230718,144200,2846612800,26850,26850,26850,26800,36
|
|
20230718,144100,2845646350,26850,26800,26850,26800,36
|
|
20230718,144000,2844679850,26800,26850,26900,26800,109
|
|
20230718,143900,2841752800,26850,26800,26850,26800,114
|
|
20230718,143800,2838692200,26850,26850,26850,26850,126
|
|
20230718,143700,2835309100,26850,26900,26900,26850,48
|
|
20230718,143600,2834019250,26900,26850,26900,26800,606
|
|
20230718,143500,2817774050,26800,26850,26850,26800,73
|
|
20230718,143400,2815815900,26850,26900,26900,26850,390
|
|
20230718,143300,2805342700,26900,26900,26900,26850,74
|
|
20230718,143200,2803352200,26900,26850,26950,26850,101
|
|
20230718,143100,2800635000,26900,26950,26950,26900,40
|
|
20230718,143000,2799558000,26900,26900,26900,26900,36
|
|
20230718,142900,2798589600,26850,26900,26950,26850,63
|
|
20230718,142800,2796894600,26950,26950,26950,26900,95
|
|
20230718,142700,2794336350,26950,26950,26950,26950,23
|
|
20230718,142600,2793716500,26950,26850,26950,26850,102
|
|
20230718,142500,2790971050,26900,26900,26950,26900,45
|
|
20230718,142400,2789759300,26900,26900,26950,26900,25
|
|
20230718,142300,2789086550,26900,26900,26950,26900,34
|
|
20230718,142200,2788170350,26950,26900,26950,26800,792
|
|
20230718,142100,2766914900,26950,26950,26950,26950,24
|
|
20230718,142000,2766268100,26950,26900,26950,26900,46
|
|
20230718,141900,2765029100,26950,26950,26950,26900,95
|
|
20230718,141800,2762471950,26900,26950,26950,26900,264
|
|
20230718,141700,2755369150,26950,26950,26950,26850,121
|
|
20230718,141600,2752112250,26950,26950,26950,26900,178
|
|
20230718,141500,2747322700,26950,26850,26950,26850,747
|
|
20230718,141400,2727238750,26900,26850,26900,26850,336
|
|
20230718,141300,2718215500,26900,26900,26900,26850,43
|
|
20230718,141200,2717059300,26850,26900,26950,26850,209
|
|
20230718,141100,2711437250,26950,26950,26950,26950,87
|
|
20230718,141000,2709092600,26900,26950,26950,26900,410
|
|
20230718,140900,2698059100,26900,26900,26950,26900,113
|
|
20230718,140800,2695018900,26950,26900,26950,26900,252
|
|
20230718,140700,2688237700,26900,26950,26950,26900,65
|
|
20230718,140600,2686488050,26950,26900,26950,26900,309
|
|
20230718,140500,2678174600,26900,26950,26950,26850,180
|
|
20230718,140400,2673330850,26950,26950,26950,26900,22
|
|
20230718,140300,2672738050,26950,26950,26950,26950,56
|
|
20230718,140200,2671228850,26950,26950,26950,26900,22
|
|
20230718,140100,2670636000,26900,26950,26950,26900,48
|
|
20230718,140000,2669342500,26900,26950,26950,26900,73
|
|
20230718,135900,2667375350,26950,26900,26950,26900,118
|
|
20230718,135800,2664200300,26900,26900,26950,26900,18
|
|
20230718,135700,2663715450,26900,26850,26900,26850,351
|
|
20230718,135600,2654284100,26850,26850,26850,26850,26
|
|
20230718,135500,2653586000,26800,26950,26950,26800,608
|
|
20230718,135400,2637250100,26950,26950,26950,26950,86
|
|
20230718,135300,2634932400,26950,27000,27000,26950,857
|
|
20230718,135200,2611829250,27000,26950,27000,26950,90
|
|
20230718,135100,2609399850,27000,26950,27000,26950,35
|
|
20230718,135000,2608455100,26950,27000,27000,26950,225
|
|
20230718,134900,2602380150,26950,26950,27000,26950,464
|
|
20230718,134800,2589872700,26950,27000,27000,26950,236
|
|
20230718,134700,2583500800,27000,27000,27000,27000,301
|
|
20230718,134600,2575373800,27000,27000,27000,26950,725
|
|
20230718,134500,2555799950,27000,26950,27000,26950,42
|
|
20230718,134400,2554666300,26950,26900,26950,26900,1110
|
|
20230718,134300,2524753050,26900,26900,26900,26900,221
|
|
20230718,134200,2518808150,26900,26900,26900,26850,1449
|
|
20230718,134100,2479855100,26900,26900,26900,26850,110
|
|
20230718,134000,2476896450,26900,26900,26900,26900,96
|
|
20230718,133900,2474314050,26850,26850,26900,26850,265
|
|
20230718,133800,2467197700,26850,26900,26900,26800,237
|
|
20230718,133700,2460834050,26900,26900,26900,26900,18
|
|
20230718,133600,2460349850,26900,26900,26900,26850,444
|
|
20230718,133500,2448406400,26850,26900,26900,26850,264
|
|
20230718,133400,2441316450,26850,26900,26900,26850,67
|
|
20230718,133300,2439514250,26800,26900,26900,26800,159
|
|
20230718,133200,2435250200,26900,26800,26900,26800,124
|
|
20230718,133100,2431924900,26800,26900,26900,26800,214
|
|
20230718,133000,2426178700,26900,26900,26900,26900,34
|
|
20230718,132900,2425264100,26900,26850,26900,26850,133
|
|
20230718,132800,2421692250,26850,26850,26900,26800,96
|
|
20230718,132700,2419114050,26900,26900,26900,26900,12
|
|
20230718,132600,2418791250,26850,26850,26900,26850,69
|
|
20230718,132500,2416938400,26850,26850,26850,26850,77
|
|
20230718,132400,2414870950,26850,26850,26850,26850,1
|
|
20230718,132300,2414844100,26900,26850,26900,26800,577
|
|
20230718,132200,2399351000,26850,26850,26850,26850,4
|
|
20230718,132100,2399243600,26900,26850,26900,26850,859
|
|
20230718,132000,2376147300,26850,26850,26850,26850,0
|
|
20230718,131900,2376147300,26850,26850,26850,26850,133
|
|
20230718,131800,2372576250,26850,26900,26900,26800,245
|
|
20230718,131700,2365997350,26850,26850,26850,26850,85
|
|
20230718,131600,2363715100,26900,26800,26900,26800,461
|
|
20230718,131500,2351334500,26850,26750,26850,26750,116
|
|
20230718,131400,2348223400,26800,26750,26800,26750,15
|
|
20230718,131300,2347821450,26750,26750,26800,26750,55
|
|
20230718,131200,2346347850,26700,26850,26850,26700,773
|
|
20230718,131100,2325672800,26800,26850,26850,26800,25
|
|
20230718,131000,2325001600,26850,26850,26900,26850,98
|
|
20230718,130900,2322367950,26850,26800,26850,26800,29
|
|
20230718,130800,2321589550,26800,26850,26900,26800,92
|
|
20230718,130700,2319119600,26800,26800,26800,26800,204
|
|
20230718,130600,2313652400,26850,26900,26900,26850,854
|
|
20230718,130500,2290721250,26900,26850,26950,26850,203
|
|
20230718,130400,2285260700,26900,26900,26900,26900,33
|
|
20230718,130300,2284373000,26950,26900,26950,26900,218
|
|
20230718,130200,2278508100,26950,26950,26950,26900,219
|
|
20230718,130100,2272606750,26950,26850,26950,26850,168
|
|
20230718,130000,2268080450,26900,26900,26950,26900,90
|
|
20230718,125900,2265656650,26900,26900,26950,26900,86
|
|
20230718,125800,2263343200,26950,27000,27000,26950,1075
|
|
20230718,125700,2234369250,26950,26950,26950,26900,294
|
|
20230718,125600,2226446000,26900,26900,26950,26900,375
|
|
20230718,125500,2216354450,26900,26850,26900,26850,105
|
|
20230718,125400,2213532800,26900,26850,26900,26850,21
|
|
20230718,125300,2212968000,26850,26850,26900,26850,75
|
|
20230718,125200,2210953600,26850,26900,26900,26850,480
|
|
20230718,125100,2198042100,26900,26950,26950,26900,248
|
|
20230718,125000,2191362850,26950,27000,27000,26950,223
|
|
20230718,124900,2185348100,27000,27000,27000,26950,1224
|
|
20230718,124800,2152309800,27000,26650,27000,26650,3309
|
|
20230718,124700,2063416800,26700,26650,26700,26650,627
|
|
20230718,124600,2046678350,26650,26650,26650,26650,13
|
|
20230718,124500,2046331900,26600,26600,26600,26600,4
|
|
20230718,124400,2046225500,26600,26600,26650,26600,259
|
|
20230718,124300,2039333100,26600,26650,26650,26600,272
|
|
20230718,124200,2032092900,26650,26650,26650,26650,60
|
|
20230718,124100,2030493900,26650,26650,26650,26600,15
|
|
20230718,124000,2030094200,26600,26600,26600,26600,6
|
|
20230718,123900,2029934600,26650,26600,26650,26600,52
|
|
20230718,123800,2028551350,26550,26550,26550,26550,9
|
|
20230718,123700,2028312400,26600,26600,26600,26550,137
|
|
20230718,123600,2024672100,26600,26650,26650,26600,1099
|
|
20230718,123500,1995438000,26650,26650,26650,26650,337
|
|
20230718,123400,1986456950,26650,26700,26700,26650,95
|
|
20230718,123300,1983922250,26650,26650,26650,26650,5
|
|
20230718,123200,1983789000,26700,26700,26700,26700,13
|
|
20230718,123100,1983441900,26700,26700,26700,26700,60
|
|
20230718,123000,1981839900,26650,26700,26700,26650,9
|
|
20230718,122900,1981600000,26750,26600,26750,26600,163
|
|
20230718,122800,1977256850,26600,26650,26650,26600,1258
|
|
20230718,122700,1943731450,26700,26650,26700,26650,23
|
|
20230718,122600,1943117850,26750,26750,26750,26650,390
|
|
20230718,122500,1932713500,26700,26750,26750,26700,22
|
|
20230718,122400,1932126050,26750,26750,26800,26750,64
|
|
20230718,122300,1930413400,26700,26750,26750,26700,312
|
|
20230718,122200,1922067650,26800,26750,26800,26750,18
|
|
20230718,122100,1921585500,26750,26750,26800,26750,50
|
|
20230718,122000,1920245600,26750,26700,26750,26700,3
|
|
20230718,121900,1920165450,26650,26650,26650,26650,0
|
|
20230718,121800,1920165450,26650,26700,26800,26650,1077
|
|
20230718,121700,1891355450,26700,26700,26750,26700,15
|
|
20230718,121600,1890954300,26750,26750,26750,26700,61
|
|
20230718,121500,1889322600,26700,26700,26700,26700,60
|
|
20230718,121400,1887720600,26700,26650,26700,26650,35
|
|
20230718,121300,1886787100,26650,26700,26700,26650,149
|
|
20230718,121200,1882808900,26700,26700,26700,26700,12
|
|
20230718,121100,1882488500,26650,26700,26700,26650,61
|
|
20230718,121000,1880859850,26700,26650,26700,26650,2
|
|
20230718,120900,1880806500,26650,26700,26700,26650,80
|
|
20230718,120800,1878670550,26700,26700,26750,26700,160
|
|
20230718,120700,1874396200,26700,26750,26750,26700,62
|
|
20230718,120600,1872738150,26700,26750,26750,26700,47
|
|
20230718,120500,1871481000,26750,26650,26750,26650,461
|
|
20230718,120400,1859170000,26700,26700,26700,26650,177
|
|
20230718,120300,1854444850,26650,26700,26700,26650,49
|
|
20230718,120200,1853136650,26700,26650,26700,26650,296
|
|
20230718,120100,1845247600,26650,26650,26650,26600,113
|
|
20230718,120000,1842236200,26650,26600,26650,26600,81
|
|
20230718,115900,1840079200,26600,26650,26650,26600,77
|
|
20230718,115800,1838028300,26600,26700,26700,26600,260
|
|
20230718,115700,1831096950,26700,26700,26700,26700,13
|
|
20230718,115600,1830749850,26700,26650,26700,26650,102
|
|
20230718,115500,1828026550,26700,26700,26700,26700,59
|
|
20230718,115400,1826451250,26650,26700,26700,26650,22
|
|
20230718,115300,1825864050,26650,26650,26650,26650,6
|
|
20230718,115200,1825704150,26650,26650,26650,26650,54
|
|
20230718,115100,1824265050,26650,26650,26650,26650,25
|
|
20230718,115000,1823598800,26650,26600,26700,26600,207
|
|
20230718,114900,1818084050,26600,26650,26650,26600,188
|
|
20230718,114800,1813075050,26600,26600,26600,26600,0
|
|
20230718,114700,1813075050,26600,26600,26600,26550,850
|
|
20230718,114600,1790465600,26550,26550,26550,26500,81
|
|
20230718,114500,1788315100,26550,26500,26550,26500,73
|
|
20230718,114400,1786377150,26550,26600,26600,26550,18
|
|
20230718,114300,1785898600,26550,26550,26550,26550,3
|
|
20230718,114200,1785818950,26600,26550,26600,26550,61
|
|
20230718,114100,1784196450,26550,26550,26550,26550,103
|
|
20230718,114000,1781461800,26550,26550,26600,26550,117
|
|
20230718,113900,1778354750,26600,26600,26600,26550,53
|
|
20230718,113800,1776945050,26500,26500,26500,26500,93
|
|
20230718,113700,1774480550,26550,26550,26600,26550,110
|
|
20230718,113600,1771559400,26550,26550,26550,26550,208
|
|
20230718,113500,1766037000,26600,26550,26600,26550,360
|
|
20230718,113400,1756478350,26600,26600,26600,26550,63
|
|
20230718,113300,1754802650,26550,26550,26550,26550,113
|
|
20230718,113200,1751802500,26550,26600,26600,26550,66
|
|
20230718,113100,1750047150,26600,26550,26600,26550,51
|
|
20230718,113000,1748693050,26550,26600,26600,26550,39
|
|
20230718,112900,1747656000,26600,26650,26650,26600,49
|
|
20230718,112800,1746350200,26550,26600,26600,26550,235
|
|
20230718,112700,1740103300,26600,26600,26650,26600,177
|
|
20230718,112600,1735394450,26650,26650,26650,26600,70
|
|
20230718,112500,1733530050,26600,26650,26650,26600,27
|
|
20230718,112400,1732810750,26650,26600,26650,26600,775
|
|
20230718,112300,1712192750,26600,26600,26600,26600,1
|
|
20230718,112200,1712166150,26600,26650,26650,26600,39
|
|
20230718,112100,1711128150,26650,26650,26650,26650,48
|
|
20230718,112000,1709848950,26600,26600,26650,26600,24
|
|
20230718,111900,1709209900,26650,26600,26650,26600,25
|
|
20230718,111800,1708544850,26600,26600,26600,26600,100
|
|
20230718,111700,1705884850,26650,26600,26650,26600,32
|
|
20230718,111600,1705033050,26650,26600,26650,26600,231
|
|
20230718,111500,1698877500,26600,26650,26650,26600,34
|
|
20230718,111400,1697971750,26650,26650,26650,26650,47
|
|
20230718,111300,1696719200,26650,26600,26650,26600,48
|
|
20230718,111200,1695441750,26600,26650,26650,26600,89
|
|
20230718,111100,1693073650,26650,26600,26650,26600,50
|
|
20230718,111000,1691741300,26650,26600,26650,26600,150
|
|
20230718,110900,1687749950,26600,26550,26600,26550,214
|
|
20230718,110800,1682066450,26550,26400,26550,26400,209
|
|
20230718,110700,1676535700,26400,26500,26500,26400,304
|
|
20230718,110600,1668494300,26450,26450,26500,26450,78
|
|
20230718,110500,1666428550,26450,26500,26500,26450,159
|
|
20230718,110400,1662222400,26500,26500,26500,26500,2
|
|
20230718,110300,1662169400,26500,26500,26500,26450,61
|
|
20230718,110200,1660552950,26500,26550,26550,26500,63
|
|
20230718,110100,1658882800,26500,26500,26550,26500,63
|
|
20230718,110000,1657210900,26500,26500,26550,26500,91
|
|
20230718,105900,1654798750,26500,26500,26500,26500,2
|
|
20230718,105800,1654745750,26550,26550,26550,26550,60
|
|
20230718,105700,1653152750,26550,26500,26550,26500,13
|
|
20230718,105600,1652807650,26550,26550,26550,26500,17
|
|
20230718,105500,1652356500,26550,26500,26550,26500,188
|
|
20230718,105400,1647372600,26500,26500,26500,26500,150
|
|
20230718,105300,1643397600,26550,26500,26550,26500,16
|
|
20230718,105200,1642972950,26450,26500,26500,26450,724
|
|
20230718,105100,1623787300,26500,26500,26500,26500,17
|
|
20230718,105000,1623336800,26550,26500,26550,26500,1052
|
|
20230718,104900,1595427900,26450,26450,26450,26450,73
|
|
20230718,104800,1593497050,26450,26500,26500,26450,339
|
|
20230718,104700,1584528150,26500,26500,26500,26450,15
|
|
20230718,104600,1584130700,26450,26450,26450,26450,81
|
|
20230718,104500,1581988250,26450,26400,26500,26400,174
|
|
20230718,104400,1577384800,26400,26400,26400,26400,630
|
|
20230718,104300,1560752800,26450,26500,26500,26450,33
|
|
20230718,104200,1559878900,26500,26400,26500,26400,167
|
|
20230718,104100,1555464600,26400,26400,26500,26400,210
|
|
20230718,104000,1549910500,26400,26450,26500,26400,950
|
|
20230718,103900,1524780200,26450,26500,26500,26450,207
|
|
20230718,103800,1519305000,26450,26500,26500,26450,99
|
|
20230718,103700,1516683350,26550,26550,26550,26500,940
|
|
20230718,103600,1491770300,26500,26500,26500,26500,91
|
|
20230718,103500,1489358800,26500,26550,26550,26500,111
|
|
20230718,103400,1486411850,26500,26500,26600,26500,15
|
|
20230718,103300,1486013350,26500,26500,26550,26500,142
|
|
20230718,103200,1482249700,26550,26550,26550,26500,254
|
|
20230718,103100,1475506050,26550,26550,26550,26500,271
|
|
20230718,103000,1468311900,26550,26550,26600,26550,61
|
|
20230718,102900,1466691750,26550,26550,26550,26550,198
|
|
20230718,102800,1461434850,26600,26550,26600,26550,62
|
|
20230718,102700,1459788050,26600,26600,26600,26550,60
|
|
20230718,102600,1458192250,26600,26600,26600,26550,14
|
|
20230718,102500,1457819900,26600,26600,26600,26600,13
|
|
20230718,102400,1457474100,26650,26550,26650,26550,59
|
|
20230718,102300,1455905200,26550,26500,26550,26500,75
|
|
20230718,102200,1453914050,26500,26500,26650,26500,129
|
|
20230718,102100,1450490100,26550,26550,26550,26550,1390
|
|
20230718,102000,1413585600,26650,26600,26650,26600,23
|
|
20230718,101900,1412973750,26600,26650,26650,26600,79
|
|
20230718,101800,1410870000,26550,26600,26600,26550,264
|
|
20230718,101700,1403849950,26600,26650,26650,26600,46
|
|
20230718,101600,1402624200,26650,26700,26700,26650,580
|
|
20230718,101500,1387165700,26650,26700,26700,26650,205
|
|
20230718,101400,1381692250,26750,26650,26750,26650,407
|
|
20230718,101300,1370823000,26700,26650,26700,26650,115
|
|
20230718,101200,1367758200,26650,26650,26700,26650,59
|
|
20230718,101100,1366185800,26600,26550,26600,26550,154
|
|
20230718,101000,1362094500,26600,26600,26600,26600,34
|
|
20230718,100900,1361190100,26550,26550,26600,26550,161
|
|
20230718,100800,1356907800,26600,26550,26600,26550,69
|
|
20230718,100700,1355072700,26550,26550,26550,26550,2
|
|
20230718,100600,1355019600,26600,26550,26600,26550,83
|
|
20230718,100500,1352813600,26600,26500,26600,26500,421
|
|
20230718,100400,1341626500,26500,26600,26600,26500,188
|
|
20230718,100300,1336626700,26550,26500,26550,26500,46
|
|
20230718,100200,1335407050,26550,26600,26600,26550,301
|
|
20230718,100100,1327403850,26650,26650,26650,26600,67
|
|
20230718,100000,1325618400,26600,26600,26600,26600,96
|
|
20230718,095900,1323064800,26600,26600,26600,26600,233
|
|
20230718,095800,1316867000,26550,26600,26600,26400,146
|
|
20230718,095700,1313003850,26400,26550,26550,26400,1105
|
|
20230718,095600,1283785700,26550,26500,26550,26500,62
|
|
20230718,095500,1282139750,26500,26450,26500,26400,323
|
|
20230718,095400,1273595850,26400,26450,26450,26400,283
|
|
20230718,095300,1266113600,26500,26450,26500,26450,137
|
|
20230718,095200,1262485950,26450,26450,26450,26400,166
|
|
20230718,095100,1258096000,26450,26500,26500,26450,1086
|
|
20230718,095000,1229368700,26450,26450,26450,26400,354
|
|
20230718,094900,1220020450,26400,26500,26500,26400,1216
|
|
20230718,094800,1187835250,26500,26550,26600,26500,2119
|
|
20230718,094700,1131633600,26550,26600,26600,26550,203
|
|
20230718,094600,1126233850,26600,26600,26650,26600,151
|
|
20230718,094500,1122214000,26600,26600,26600,26550,370
|
|
20230718,094400,1112373400,26600,26600,26600,26550,377
|
|
20230718,094300,1102360300,26550,26600,26600,26550,165
|
|
20230718,094200,1097971450,26600,26600,26650,26600,740
|
|
20230718,094100,1078287350,26650,26600,26650,26600,2861
|
|
20230718,094000,1002158350,26650,26700,26700,26650,836
|
|
20230718,093900,979865150,26700,26650,26700,26600,335
|
|
20230718,093800,970936100,26650,26700,26700,26650,496
|
|
20230718,093700,957711600,26750,26750,26750,26700,912
|
|
20230718,093600,933360550,26750,26750,26750,26700,262
|
|
20230718,093500,926362000,26750,26750,26750,26750,234
|
|
20230718,093400,920102500,26750,26750,26750,26700,342
|
|
20230718,093300,910957150,26750,26850,26900,26750,476
|
|
20230718,093200,898200600,26900,27100,27100,26900,2179
|
|
20230718,093100,839373500,27050,27000,27100,27000,596
|
|
20230718,093000,823259100,27050,27100,27150,27050,435
|
|
20230718,092900,811467950,27000,26950,27100,26900,3806
|
|
20230718,092800,708711700,26900,26900,26900,26850,240
|
|
20230718,092700,702255750,26900,26800,26900,26750,385
|
|
20230718,092600,691934900,26750,26750,26800,26750,123
|
|
20230718,092500,688641250,26750,26750,26750,26750,208
|
|
20230718,092400,683077250,26750,26750,26800,26750,444
|
|
20230718,092300,671199400,26750,26800,26800,26750,634
|
|
20230718,092200,654236650,26800,26800,26800,26750,297
|
|
20230718,092100,646279950,26850,26900,26900,26850,105
|
|
20230718,092000,643460650,26850,26800,26900,26800,977
|
|
20230718,091900,617227350,26800,26800,26800,26800,114
|
|
20230718,091800,614172150,26800,26850,26850,26800,57
|
|
20230718,091700,612643450,26900,26800,26900,26800,1051
|
|
20230718,091600,584467300,26800,26900,26900,26800,512
|
|
20230718,091500,570710050,26850,26900,26900,26850,275
|
|
20230718,091400,563321200,26900,26900,26900,26900,1374
|
|
20230718,091300,526360600,26900,26900,26900,26850,148
|
|
20230718,091200,522379450,26850,26800,26850,26800,276
|
|
20230718,091100,514979350,26950,26800,26950,26800,214
|
|
20230718,091000,509229000,26950,27000,27000,26750,830
|
|
20230718,090900,486917350,27000,27000,27000,26950,379
|
|
20230718,090800,476684650,27000,27100,27100,27000,948
|
|
20230718,090700,451009950,27100,27150,27150,27050,1962
|
|
20230718,090600,397853100,27150,27100,27200,27100,848
|
|
20230718,090500,374829800,27100,27150,27200,27000,1132
|
|
20230718,090400,344121100,27100,27100,27100,26900,1651
|
|
20230718,090300,299526500,27150,27250,27250,27150,2643
|
|
20230718,090200,227706350,27250,27100,27250,27100,4202
|
|
20230718,090100,113356000,27150,26900,27150,26900,2306
|
|
20230718,090000,51028900,26850,26750,26900,26750,1903
|