724 lines
39 KiB
CSV
724 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,210100,72268296100,35500,35500,35500,35500,35441
|
|
20230718,210000,72268296100,35500,35500,35500,35500,0
|
|
20230718,205900,72268296100,35500,35500,35500,35500,0
|
|
20230718,205800,72268296100,35500,35500,35500,35500,0
|
|
20230718,205700,72268296100,35500,35500,35500,35500,0
|
|
20230718,205600,72268296100,35500,35500,35500,35500,0
|
|
20230718,205500,72268296100,35500,35500,35500,35500,0
|
|
20230718,205400,72268296100,35500,35500,35500,35500,0
|
|
20230718,205300,72268296100,35500,35500,35500,35500,0
|
|
20230718,205200,72268296100,35500,35500,35500,35500,0
|
|
20230718,205100,72268296100,35500,35500,35500,35500,0
|
|
20230718,205000,72268296100,35500,35500,35500,35500,0
|
|
20230718,204900,72268296100,35500,35500,35500,35500,0
|
|
20230718,204800,72268296100,35500,35500,35500,35500,0
|
|
20230718,204700,72268296100,35500,35500,35500,35500,0
|
|
20230718,204600,72268296100,35500,35500,35500,35500,0
|
|
20230718,204500,72268296100,35500,35500,35500,35500,0
|
|
20230718,204400,72268296100,35500,35500,35500,35500,0
|
|
20230718,204300,72268296100,35500,35500,35500,35500,0
|
|
20230718,204200,72268296100,35500,35500,35500,35500,0
|
|
20230718,204100,72268296100,35500,35500,35500,35500,0
|
|
20230718,204000,72268296100,35500,35500,35500,35500,0
|
|
20230718,203900,72268296100,35500,35500,35500,35500,0
|
|
20230718,203800,72268296100,35500,35500,35500,35500,0
|
|
20230718,203700,72268296100,35500,35500,35500,35500,0
|
|
20230718,203600,72268296100,35500,35500,35500,35500,0
|
|
20230718,203500,72268296100,35500,35500,35500,35500,0
|
|
20230718,203400,72268296100,35500,35500,35500,35500,0
|
|
20230718,203300,72268296100,35500,35500,35500,35500,0
|
|
20230718,203200,72268296100,35500,35500,35500,35500,0
|
|
20230718,203100,72268296100,35500,35500,35500,35500,35441
|
|
20230718,203000,72268296100,35500,35500,35500,35500,0
|
|
20230718,202900,72268296100,35500,35500,35500,35500,0
|
|
20230718,202800,72268296100,35500,35500,35500,35500,0
|
|
20230718,202700,72268296100,35500,35500,35500,35500,0
|
|
20230718,202600,72268296100,35500,35500,35500,35500,0
|
|
20230718,202500,72268296100,35500,35500,35500,35500,0
|
|
20230718,202400,72268296100,35500,35500,35500,35500,0
|
|
20230718,202300,72268296100,35500,35500,35500,35500,0
|
|
20230718,202200,72268296100,35500,35500,35500,35500,0
|
|
20230718,202100,72268296100,35500,35500,35500,35500,0
|
|
20230718,202000,72268296100,35500,35500,35500,35500,0
|
|
20230718,201900,72268296100,35500,35500,35500,35500,0
|
|
20230718,201800,72268296100,35500,35500,35500,35500,0
|
|
20230718,201700,72268296100,35500,35500,35500,35500,0
|
|
20230718,201600,72268296100,35500,35500,35500,35500,0
|
|
20230718,201500,72268296100,35500,35500,35500,35500,0
|
|
20230718,201400,72268296100,35500,35500,35500,35500,0
|
|
20230718,201300,72268296100,35500,35500,35500,35500,0
|
|
20230718,201200,72268296100,35500,35500,35500,35500,0
|
|
20230718,201100,72268296100,35500,35500,35500,35500,0
|
|
20230718,201000,72268296100,35500,35500,35500,35500,0
|
|
20230718,200900,72268296100,35500,35500,35500,35500,0
|
|
20230718,200800,72268296100,35500,35500,35500,35500,0
|
|
20230718,200700,72268296100,35500,35500,35500,35500,0
|
|
20230718,200600,72268296100,35500,35500,35500,35500,0
|
|
20230718,200500,72268296100,35500,35500,35500,35500,0
|
|
20230718,200400,72268296100,35500,35500,35500,35500,0
|
|
20230718,200300,72268296100,35500,35500,35500,35500,0
|
|
20230718,200200,72268296100,35500,35500,35500,35500,0
|
|
20230718,200100,72268296100,35500,35500,35500,35500,35441
|
|
20230718,200000,72268296100,35500,35500,35500,35500,0
|
|
20230718,195900,72268296100,35500,35500,35500,35500,0
|
|
20230718,195800,72268296100,35500,35500,35500,35500,0
|
|
20230718,195700,72268296100,35500,35500,35500,35500,0
|
|
20230718,195600,72268296100,35500,35500,35500,35500,0
|
|
20230718,195500,72268296100,35500,35500,35500,35500,0
|
|
20230718,195400,72268296100,35500,35500,35500,35500,0
|
|
20230718,195300,72268296100,35500,35500,35500,35500,0
|
|
20230718,195200,72268296100,35500,35500,35500,35500,0
|
|
20230718,195100,72268296100,35500,35500,35500,35500,0
|
|
20230718,195000,72268296100,35500,35500,35500,35500,0
|
|
20230718,194900,72268296100,35500,35500,35500,35500,0
|
|
20230718,194800,72268296100,35500,35500,35500,35500,0
|
|
20230718,194700,72268296100,35500,35500,35500,35500,0
|
|
20230718,194600,72268296100,35500,35500,35500,35500,0
|
|
20230718,194500,72268296100,35500,35500,35500,35500,0
|
|
20230718,194400,72268296100,35500,35500,35500,35500,0
|
|
20230718,194300,72268296100,35500,35500,35500,35500,0
|
|
20230718,194200,72268296100,35500,35500,35500,35500,0
|
|
20230718,194100,72268296100,35500,35500,35500,35500,0
|
|
20230718,194000,72268296100,35500,35500,35500,35500,0
|
|
20230718,193900,72268296100,35500,35500,35500,35500,0
|
|
20230718,193800,72268296100,35500,35500,35500,35500,0
|
|
20230718,193700,72268296100,35500,35500,35500,35500,0
|
|
20230718,193600,72268296100,35500,35500,35500,35500,0
|
|
20230718,193500,72268296100,35500,35500,35500,35500,0
|
|
20230718,193400,72268296100,35500,35500,35500,35500,0
|
|
20230718,193300,72268296100,35500,35500,35500,35500,0
|
|
20230718,193200,72268296100,35500,35500,35500,35500,0
|
|
20230718,193100,72268296100,35500,35500,35500,35500,35441
|
|
20230718,193000,72268296100,35500,35500,35500,35500,0
|
|
20230718,192900,72268296100,35500,35500,35500,35500,0
|
|
20230718,192800,72268296100,35500,35500,35500,35500,0
|
|
20230718,192700,72268296100,35500,35500,35500,35500,0
|
|
20230718,192600,72268296100,35500,35500,35500,35500,0
|
|
20230718,192500,72268296100,35500,35500,35500,35500,0
|
|
20230718,192400,72268296100,35500,35500,35500,35500,0
|
|
20230718,192300,72268296100,35500,35500,35500,35500,0
|
|
20230718,192200,72268296100,35500,35500,35500,35500,0
|
|
20230718,192100,72268296100,35500,35500,35500,35500,0
|
|
20230718,192000,72268296100,35500,35500,35500,35500,0
|
|
20230718,191900,72268296100,35500,35500,35500,35500,0
|
|
20230718,191800,72268296100,35500,35500,35500,35500,0
|
|
20230718,191700,72268296100,35500,35500,35500,35500,0
|
|
20230718,191600,72268296100,35500,35500,35500,35500,0
|
|
20230718,191500,72268296100,35500,35500,35500,35500,0
|
|
20230718,191400,72268296100,35500,35500,35500,35500,0
|
|
20230718,191300,72268296100,35500,35500,35500,35500,0
|
|
20230718,191200,72268296100,35500,35500,35500,35500,0
|
|
20230718,191100,72268296100,35500,35500,35500,35500,0
|
|
20230718,191000,72268296100,35500,35500,35500,35500,0
|
|
20230718,190900,72268296100,35500,35500,35500,35500,0
|
|
20230718,190800,72268296100,35500,35500,35500,35500,0
|
|
20230718,190700,72268296100,35500,35500,35500,35500,0
|
|
20230718,190600,72268296100,35500,35500,35500,35500,0
|
|
20230718,190500,72268296100,35500,35500,35500,35500,0
|
|
20230718,190400,72268296100,35500,35500,35500,35500,0
|
|
20230718,190300,72268296100,35500,35500,35500,35500,0
|
|
20230718,190200,72268296100,35500,35500,35500,35500,0
|
|
20230718,190100,72268296100,35500,35500,35500,35500,35441
|
|
20230718,190000,72268296100,35500,35500,35500,35500,0
|
|
20230718,185900,72268296100,35500,35500,35500,35500,0
|
|
20230718,185800,72268296100,35500,35500,35500,35500,0
|
|
20230718,185700,72268296100,35500,35500,35500,35500,0
|
|
20230718,185600,72268296100,35500,35500,35500,35500,0
|
|
20230718,185500,72268296100,35500,35500,35500,35500,0
|
|
20230718,185400,72268296100,35500,35500,35500,35500,0
|
|
20230718,185300,72268296100,35500,35500,35500,35500,0
|
|
20230718,185200,72268296100,35500,35500,35500,35500,0
|
|
20230718,185100,72268296100,35500,35500,35500,35500,0
|
|
20230718,185000,72268296100,35500,35500,35500,35500,0
|
|
20230718,184900,72268296100,35500,35500,35500,35500,0
|
|
20230718,184800,72268296100,35500,35500,35500,35500,0
|
|
20230718,184700,72268296100,35500,35500,35500,35500,0
|
|
20230718,184600,72268296100,35500,35500,35500,35500,0
|
|
20230718,184500,72268296100,35500,35500,35500,35500,0
|
|
20230718,184400,72268296100,35500,35500,35500,35500,0
|
|
20230718,184300,72268296100,35500,35500,35500,35500,0
|
|
20230718,184200,72268296100,35500,35500,35500,35500,0
|
|
20230718,184100,72268296100,35500,35500,35500,35500,0
|
|
20230718,184000,72268296100,35500,35500,35500,35500,0
|
|
20230718,183900,72268296100,35500,35500,35500,35500,0
|
|
20230718,183800,72268296100,35500,35500,35500,35500,0
|
|
20230718,183700,72268296100,35500,35500,35500,35500,0
|
|
20230718,183600,72268296100,35500,35500,35500,35500,0
|
|
20230718,183500,72268296100,35500,35500,35500,35500,0
|
|
20230718,183400,72268296100,35500,35500,35500,35500,0
|
|
20230718,183300,72268296100,35500,35500,35500,35500,0
|
|
20230718,183200,72268296100,35500,35500,35500,35500,0
|
|
20230718,183100,72268296100,35500,35500,35500,35500,35441
|
|
20230718,183000,72268296100,35500,35500,35500,35500,0
|
|
20230718,182900,72268296100,35500,35500,35500,35500,0
|
|
20230718,182800,72268296100,35500,35500,35500,35500,0
|
|
20230718,182700,72268296100,35500,35500,35500,35500,0
|
|
20230718,182600,72268296100,35500,35500,35500,35500,0
|
|
20230718,182500,72268296100,35500,35500,35500,35500,0
|
|
20230718,182400,72268296100,35500,35500,35500,35500,0
|
|
20230718,182300,72268296100,35500,35500,35500,35500,0
|
|
20230718,182200,72268296100,35500,35500,35500,35500,0
|
|
20230718,182100,72268296100,35500,35500,35500,35500,0
|
|
20230718,182000,72268296100,35500,35500,35500,35500,0
|
|
20230718,181900,72268296100,35500,35500,35500,35500,0
|
|
20230718,181800,72268296100,35500,35500,35500,35500,0
|
|
20230718,181700,72268296100,35500,35500,35500,35500,0
|
|
20230718,181600,72268296100,35500,35500,35500,35500,0
|
|
20230718,181500,72268296100,35500,35500,35500,35500,0
|
|
20230718,181400,72268296100,35500,35500,35500,35500,0
|
|
20230718,181300,72268296100,35500,35500,35500,35500,0
|
|
20230718,181200,72268296100,35500,35500,35500,35500,0
|
|
20230718,181100,72268296100,35500,35500,35500,35500,0
|
|
20230718,181000,72268296100,35500,35500,35500,35500,0
|
|
20230718,180900,72268296100,35500,35500,35500,35500,0
|
|
20230718,180800,72268296100,35500,35500,35500,35500,0
|
|
20230718,180700,72268296100,35500,35500,35500,35500,0
|
|
20230718,180600,72268296100,35500,35500,35500,35500,0
|
|
20230718,180500,72268296100,35500,35500,35500,35500,0
|
|
20230718,180400,72268296100,35500,35500,35500,35500,0
|
|
20230718,180300,72268296100,35500,35500,35500,35500,0
|
|
20230718,180200,72268296100,35500,35500,35500,35500,0
|
|
20230718,180100,72268296100,35500,35500,35500,35500,35441
|
|
20230718,180000,72268296100,35500,35500,35500,35500,0
|
|
20230718,175900,72268296100,35500,35500,35500,35500,0
|
|
20230718,175800,72268296100,35500,35500,35500,35500,0
|
|
20230718,175700,72268296100,35500,35500,35500,35500,0
|
|
20230718,175600,72268296100,35500,35500,35500,35500,0
|
|
20230718,175500,72268296100,35500,35500,35500,35500,0
|
|
20230718,175400,72268296100,35500,35500,35500,35500,0
|
|
20230718,175300,72268296100,35500,35500,35500,35500,0
|
|
20230718,175200,72268296100,35500,35500,35500,35500,0
|
|
20230718,175100,72268296100,35500,35500,35500,35500,0
|
|
20230718,175000,72268296100,35500,35500,35500,35500,0
|
|
20230718,174900,72268296100,35500,35500,35500,35500,0
|
|
20230718,174800,72268296100,35500,35500,35500,35500,0
|
|
20230718,174700,72268296100,35500,35500,35500,35500,0
|
|
20230718,174600,72268296100,35500,35500,35500,35500,0
|
|
20230718,174500,72268296100,35500,35500,35500,35500,0
|
|
20230718,174400,72268296100,35500,35500,35500,35500,0
|
|
20230718,174300,72268296100,35500,35500,35500,35500,0
|
|
20230718,174200,72268296100,35500,35500,35500,35500,0
|
|
20230718,174100,72268296100,35500,35500,35500,35500,0
|
|
20230718,174000,72268296100,35500,35500,35500,35500,0
|
|
20230718,173900,72268296100,35500,35500,35500,35500,0
|
|
20230718,173800,72268296100,35500,35500,35500,35500,0
|
|
20230718,173700,72268296100,35500,35500,35500,35500,0
|
|
20230718,173600,72268296100,35500,35500,35500,35500,0
|
|
20230718,173500,72268296100,35500,35500,35500,35500,0
|
|
20230718,173400,72268296100,35500,35500,35500,35500,0
|
|
20230718,173300,72268296100,35500,35500,35500,35500,0
|
|
20230718,173200,72268296100,35500,35500,35500,35500,0
|
|
20230718,173100,72268296100,35500,35500,35500,35500,35441
|
|
20230718,173000,72268296100,35500,35500,35500,35500,0
|
|
20230718,172900,72268296100,35500,35500,35500,35500,0
|
|
20230718,172800,72268296100,35500,35500,35500,35500,0
|
|
20230718,172700,72268296100,35500,35500,35500,35500,0
|
|
20230718,172600,72268296100,35500,35500,35500,35500,0
|
|
20230718,172500,72268296100,35500,35500,35500,35500,0
|
|
20230718,172400,72268296100,35500,35500,35500,35500,0
|
|
20230718,172300,72268296100,35500,35500,35500,35500,0
|
|
20230718,172200,72268296100,35500,35500,35500,35500,0
|
|
20230718,172100,72268296100,35500,35500,35500,35500,0
|
|
20230718,172000,72268296100,35500,35500,35500,35500,0
|
|
20230718,171900,72268296100,35500,35500,35500,35500,0
|
|
20230718,171800,72268296100,35500,35500,35500,35500,0
|
|
20230718,171700,72268296100,35500,35500,35500,35500,0
|
|
20230718,171600,72268296100,35500,35500,35500,35500,0
|
|
20230718,171500,72268296100,35500,35500,35500,35500,0
|
|
20230718,171400,72268296100,35500,35500,35500,35500,0
|
|
20230718,171300,72268296100,35500,35500,35500,35500,0
|
|
20230718,171200,72268296100,35500,35500,35500,35500,0
|
|
20230718,171100,72268296100,35500,35500,35500,35500,0
|
|
20230718,171000,72268296100,35500,35500,35500,35500,0
|
|
20230718,170900,72268296100,35500,35500,35500,35500,0
|
|
20230718,170800,72268296100,35500,35500,35500,35500,0
|
|
20230718,170700,72268296100,35500,35500,35500,35500,0
|
|
20230718,170600,72268296100,35500,35500,35500,35500,0
|
|
20230718,170500,72268296100,35500,35500,35500,35500,0
|
|
20230718,170400,72268296100,35500,35500,35500,35500,0
|
|
20230718,170300,72268296100,35500,35500,35500,35500,0
|
|
20230718,170200,72268296100,35500,35500,35500,35500,0
|
|
20230718,170100,72268296100,35500,35500,35500,35500,35441
|
|
20230718,170000,72268296100,35500,35500,35500,35500,0
|
|
20230718,165900,72268296100,35500,35500,35500,35500,0
|
|
20230718,165800,72268296100,35500,35500,35500,35500,0
|
|
20230718,165700,72268296100,35500,35500,35500,35500,0
|
|
20230718,165600,72268296100,35500,35500,35500,35500,0
|
|
20230718,165500,72268296100,35500,35500,35500,35500,0
|
|
20230718,165400,72268296100,35500,35500,35500,35500,0
|
|
20230718,165300,72268296100,35500,35500,35500,35500,0
|
|
20230718,165200,72268296100,35500,35500,35500,35500,0
|
|
20230718,165100,72268296100,35500,35500,35500,35500,0
|
|
20230718,165000,72268296100,35500,35500,35500,35500,0
|
|
20230718,164900,72268296100,35500,35500,35500,35500,0
|
|
20230718,164800,72268296100,35500,35500,35500,35500,0
|
|
20230718,164700,72268296100,35500,35500,35500,35500,0
|
|
20230718,164600,72268296100,35500,35500,35500,35500,0
|
|
20230718,164500,72268296100,35500,35500,35500,35500,0
|
|
20230718,164400,72268296100,35500,35500,35500,35500,0
|
|
20230718,164300,72268296100,35500,35500,35500,35500,0
|
|
20230718,164200,72268296100,35500,35500,35500,35500,0
|
|
20230718,164100,72268296100,35500,35500,35500,35500,0
|
|
20230718,164000,72268296100,35500,35500,35500,35500,0
|
|
20230718,163900,72268296100,35500,35500,35500,35500,0
|
|
20230718,163800,72268296100,35500,35500,35500,35500,0
|
|
20230718,163700,72268296100,35500,35500,35500,35500,0
|
|
20230718,163600,72268296100,35500,35500,35500,35500,0
|
|
20230718,163500,72268296100,35500,35500,35500,35500,0
|
|
20230718,163400,72268296100,35500,35500,35500,35500,0
|
|
20230718,163300,72268296100,35500,35500,35500,35500,0
|
|
20230718,163200,72268296100,35500,35500,35500,35500,0
|
|
20230718,163100,72268296100,35500,35500,35500,35500,35441
|
|
20230718,163000,72268296100,35500,35500,35500,35500,0
|
|
20230718,162900,72268296100,35500,35500,35500,35500,0
|
|
20230718,162800,72268296100,35500,35500,35500,35500,0
|
|
20230718,162700,72268296100,35500,35500,35500,35500,0
|
|
20230718,162600,72268296100,35500,35500,35500,35500,0
|
|
20230718,162500,72268296100,35500,35500,35500,35500,0
|
|
20230718,162400,72268296100,35500,35500,35500,35500,0
|
|
20230718,162300,72268296100,35500,35500,35500,35500,0
|
|
20230718,162200,72268296100,35500,35500,35500,35500,0
|
|
20230718,162100,72268296100,35500,35500,35500,35500,0
|
|
20230718,162000,72268296100,35500,35500,35500,35500,0
|
|
20230718,161900,72268296100,35500,35500,35500,35500,0
|
|
20230718,161800,72268296100,35500,35500,35500,35500,0
|
|
20230718,161700,72268296100,35500,35500,35500,35500,0
|
|
20230718,161600,72268296100,35500,35500,35500,35500,0
|
|
20230718,161500,72268296100,35500,35500,35500,35500,0
|
|
20230718,161400,72268296100,35500,35500,35500,35500,0
|
|
20230718,161300,72268296100,35500,35500,35500,35500,0
|
|
20230718,161200,72268296100,35500,35500,35500,35500,0
|
|
20230718,161100,72268296100,35500,35500,35500,35500,0
|
|
20230718,161000,72268296100,35500,35500,35500,35500,0
|
|
20230718,160900,72268296100,35500,35500,35500,35500,0
|
|
20230718,160800,72268296100,35500,35500,35500,35500,0
|
|
20230718,160700,72268296100,35500,35500,35500,35500,0
|
|
20230718,160600,72268296100,35500,35500,35500,35500,0
|
|
20230718,160500,72268296100,35500,35500,35500,35500,0
|
|
20230718,160400,72268296100,35500,35500,35500,35500,0
|
|
20230718,160300,72268296100,35500,35500,35500,35500,0
|
|
20230718,160200,72268296100,35500,35500,35500,35500,0
|
|
20230718,160100,72268296100,35500,35500,35500,35500,35441
|
|
20230718,160000,72268296100,35500,35500,35500,35500,0
|
|
20230718,155900,72268296100,35500,35500,35500,35500,0
|
|
20230718,155800,72268296100,35500,35500,35500,35500,0
|
|
20230718,155700,72268296100,35500,35500,35500,35500,0
|
|
20230718,155600,72268296100,35500,35500,35500,35500,0
|
|
20230718,155500,72268296100,35500,35500,35500,35500,0
|
|
20230718,155400,72268296100,35500,35500,35500,35500,0
|
|
20230718,155300,72268296100,35500,35500,35500,35500,0
|
|
20230718,155200,72268296100,35500,35500,35500,35500,0
|
|
20230718,155100,72268296100,35500,35500,35500,35500,0
|
|
20230718,155000,72268296100,35500,35500,35500,35500,0
|
|
20230718,154900,72268296100,35500,35500,35500,35500,0
|
|
20230718,154800,72268296100,35500,35500,35500,35500,0
|
|
20230718,154700,72268296100,35500,35500,35500,35500,0
|
|
20230718,154600,72268296100,35500,35500,35500,35500,0
|
|
20230718,154500,72268296100,35500,35500,35500,35500,0
|
|
20230718,154400,72268296100,35500,35500,35500,35500,0
|
|
20230718,154300,72268296100,35500,35500,35500,35500,0
|
|
20230718,154200,72268296100,35500,35500,35500,35500,0
|
|
20230718,154100,72268296100,35500,35500,35500,35500,0
|
|
20230718,154000,72268296100,35500,35500,35500,35500,0
|
|
20230718,153900,72268296100,35500,35500,35500,35500,0
|
|
20230718,153800,72268296100,35500,35500,35500,35500,0
|
|
20230718,153700,72268296100,35500,35500,35500,35500,0
|
|
20230718,153600,72268296100,35500,35500,35500,35500,0
|
|
20230718,153500,72268296100,35500,35500,35500,35500,0
|
|
20230718,153400,72268296100,35500,35500,35500,35500,0
|
|
20230718,153300,72268296100,35500,35500,35500,35500,0
|
|
20230718,153200,72268296100,35500,35500,35500,35500,0
|
|
20230718,153100,72268296100,35500,35500,35500,35500,35441
|
|
20230718,153000,72268296100,35500,35500,35500,35500,35441
|
|
20230718,152900,71010140600,35350,35350,35350,35350,0
|
|
20230718,152800,71010140600,35350,35350,35350,35350,0
|
|
20230718,152700,71010140600,35350,35350,35350,35350,0
|
|
20230718,152600,71010140600,35350,35350,35350,35350,0
|
|
20230718,152500,71010140600,35350,35350,35350,35350,0
|
|
20230718,152400,71010140600,35350,35350,35350,35350,0
|
|
20230718,152300,71010140600,35350,35350,35350,35350,0
|
|
20230718,152200,71010140600,35350,35350,35350,35350,0
|
|
20230718,152100,71010140600,35350,35350,35350,35350,0
|
|
20230718,152000,71010140600,35350,35350,35350,35350,0
|
|
20230718,151900,71010140600,35350,35400,35400,35350,4991
|
|
20230718,151800,70833574700,35400,35350,35400,35350,2422
|
|
20230718,151700,70747876400,35400,35400,35400,35350,3927
|
|
20230718,151600,70608970050,35400,35400,35450,35350,5601
|
|
20230718,151500,70410709950,35400,35400,35450,35400,3462
|
|
20230718,151400,70288139850,35400,35400,35450,35400,6421
|
|
20230718,151300,70060798150,35400,35450,35450,35400,3515
|
|
20230718,151200,69936238150,35450,35450,35500,35450,3200
|
|
20230718,151100,69822760100,35500,35450,35500,35450,2156
|
|
20230718,151000,69746308550,35500,35550,35600,35450,3068
|
|
20230718,150900,69637388650,35600,35600,35600,35500,3118
|
|
20230718,150800,69526546850,35600,35550,35600,35500,2916
|
|
20230718,150700,69422786400,35550,35600,35600,35500,3306
|
|
20230718,150600,69305278950,35550,35550,35600,35500,2090
|
|
20230718,150500,69230985200,35550,35600,35600,35500,3382
|
|
20230718,150400,69110727100,35600,35600,35600,35550,7460
|
|
20230718,150300,68845219300,35550,35500,35600,35500,2301
|
|
20230718,150200,68763417350,35550,35500,35550,35450,1870
|
|
20230718,150100,68697021900,35500,35450,35500,35400,4153
|
|
20230718,150000,68549796350,35400,35400,35450,35400,4326
|
|
20230718,145900,68396622950,35400,35400,35450,35400,2460
|
|
20230718,145800,68309501950,35450,35500,35550,35400,8052
|
|
20230718,145700,68024018600,35500,35450,35550,35450,5893
|
|
20230718,145600,67814834600,35500,35500,35550,35450,2194
|
|
20230718,145500,67736986950,35500,35500,35550,35500,4615
|
|
20230718,145400,67573120300,35550,35550,35550,35500,4080
|
|
20230718,145300,67428263100,35550,35500,35550,35500,2538
|
|
20230718,145200,67338134350,35500,35600,35600,35500,5264
|
|
20230718,145100,67150987250,35550,35550,35600,35550,3454
|
|
20230718,145000,67028156800,35600,35600,35650,35550,2533
|
|
20230718,144900,66938003550,35600,35600,35650,35550,1784
|
|
20230718,144800,66874498000,35600,35600,35650,35550,2275
|
|
20230718,144700,66793503250,35600,35600,35650,35550,2055
|
|
20230718,144600,66720357500,35600,35550,35600,35550,2647
|
|
20230718,144500,66626220600,35600,35550,35600,35550,1915
|
|
20230718,144400,66558104150,35550,35600,35600,35550,2510
|
|
20230718,144300,66468847550,35600,35550,35600,35550,2160
|
|
20230718,144200,66392032750,35550,35650,35650,35550,4010
|
|
20230718,144100,66249389900,35650,35600,35650,35600,4364
|
|
20230718,144000,66094021100,35600,35600,35650,35550,3138
|
|
20230718,143900,65982324900,35550,35550,35600,35550,4824
|
|
20230718,143800,65810665950,35600,35550,35600,35500,3801
|
|
20230718,143700,65675541150,35550,35550,35600,35550,2456
|
|
20230718,143600,65588172200,35600,35550,35600,35500,2867
|
|
20230718,143500,65486201100,35550,35550,35550,35500,1013
|
|
20230718,143400,65450209850,35550,35500,35550,35500,2500
|
|
20230718,143300,65361411900,35500,35500,35600,35450,3551
|
|
20230718,143200,65235261250,35500,35500,35550,35450,2932
|
|
20230718,143100,65131183000,35500,35400,35500,35400,2915
|
|
20230718,143000,65027884800,35450,35450,35500,35400,5603
|
|
20230718,142900,64829303450,35450,35550,35600,35450,9640
|
|
20230718,142800,64486948950,35550,35550,35600,35550,1917
|
|
20230718,142700,64418785650,35550,35600,35650,35550,2771
|
|
20230718,142600,64320206100,35600,35600,35650,35600,4702
|
|
20230718,142500,64152761650,35600,35600,35650,35600,2947
|
|
20230718,142400,64047844300,35600,35600,35650,35600,3233
|
|
20230718,142300,63932746150,35600,35550,35650,35550,4188
|
|
20230718,142200,63783761400,35600,35600,35600,35550,1322
|
|
20230718,142100,63736749500,35600,35600,35600,35550,2426
|
|
20230718,142000,63650414050,35650,35600,35650,35550,2292
|
|
20230718,141900,63568824600,35600,35600,35650,35550,2189
|
|
20230718,141800,63490916600,35600,35600,35650,35550,2497
|
|
20230718,141700,63402046800,35600,35550,35600,35550,1949
|
|
20230718,141600,63332747600,35550,35550,35600,35500,1761
|
|
20230718,141500,63270110100,35550,35550,35600,35500,3460
|
|
20230718,141400,63147150950,35550,35550,35600,35550,6175
|
|
20230718,141300,62927622950,35550,35600,35650,35550,3605
|
|
20230718,141200,62799311100,35600,35750,35750,35600,8201
|
|
20230718,141100,62506804400,35750,35750,35800,35700,2514
|
|
20230718,141000,62417018950,35800,35800,35800,35750,4918
|
|
20230718,140900,62241172500,35800,35800,35850,35750,9713
|
|
20230718,140800,61893440100,35800,35750,35800,35750,2875
|
|
20230718,140700,61790590650,35750,35700,35800,35650,5855
|
|
20230718,140600,61581436200,35700,35650,35700,35600,4994
|
|
20230718,140500,61403387600,35700,35700,35700,35650,1259
|
|
20230718,140400,61358489800,35650,35750,35750,35650,7067
|
|
20230718,140300,61106495100,35750,35800,35800,35650,10929
|
|
20230718,140200,60716199300,35800,35750,35800,35700,1211
|
|
20230718,140100,60672904050,35750,35750,35800,35700,2907
|
|
20230718,140000,60568998650,35700,35700,35750,35600,7650
|
|
20230718,135900,60296089700,35700,35700,35750,35650,5583
|
|
20230718,135800,60096706050,35700,35700,35800,35700,2984
|
|
20230718,135700,59990053000,35700,35850,35900,35650,16880
|
|
20230718,135600,59386193300,35850,35800,35850,35750,10842
|
|
20230718,135500,58997878400,35800,35750,35800,35700,6641
|
|
20230718,135400,58760408550,35750,35750,35800,35700,4483
|
|
20230718,135300,58600202950,35750,35800,35850,35650,11702
|
|
20230718,135200,58181762750,35800,35700,35800,35700,5337
|
|
20230718,135100,57991001150,35750,35700,35750,35650,5423
|
|
20230718,135000,57797355800,35700,35600,35750,35600,7520
|
|
20230718,134900,57529042050,35600,35600,35650,35600,2594
|
|
20230718,134800,57436602150,35650,35650,35650,35600,876
|
|
20230718,134700,57405405200,35600,35600,35700,35600,8835
|
|
20230718,134600,57090670750,35650,35600,35650,35550,2904
|
|
20230718,134500,56987239650,35600,35650,35650,35550,2825
|
|
20230718,134400,56886607850,35600,35550,35600,35550,2592
|
|
20230718,134300,56794339450,35550,35550,35600,35550,1746
|
|
20230718,134200,56732219500,35600,35550,35600,35450,3275
|
|
20230718,134100,56615846700,35500,35500,35550,35450,3423
|
|
20230718,134000,56494329000,35550,35450,35550,35400,7052
|
|
20230718,133900,56244031200,35450,35450,35450,35400,734
|
|
20230718,133800,56218037300,35450,35450,35450,35400,4481
|
|
20230718,133700,56059289900,35450,35450,35500,35450,2297
|
|
20230718,133600,55977846300,35450,35450,35500,35450,3903
|
|
20230718,133500,55839445100,35450,35500,35550,35450,5809
|
|
20230718,133400,55633212050,35500,35550,35550,35500,2080
|
|
20230718,133300,55559293900,35550,35550,35600,35500,2347
|
|
20230718,133200,55475860850,35550,35550,35600,35500,1895
|
|
20230718,133100,55408514200,35550,35550,35600,35500,3863
|
|
20230718,133000,55271197200,35550,35650,35650,35550,3515
|
|
20230718,132900,55146132050,35650,35650,35700,35600,5822
|
|
20230718,132800,54938536250,35700,35650,35700,35650,3341
|
|
20230718,132700,54819358100,35650,35550,35650,35550,3545
|
|
20230718,132600,54693134650,35600,35600,35600,35550,766
|
|
20230718,132500,54665886500,35600,35500,35600,35500,1333
|
|
20230718,132400,54618504550,35500,35500,35550,35500,1008
|
|
20230718,132300,54582689150,35500,35550,35550,35500,1694
|
|
20230718,132200,54522506400,35550,35550,35550,35500,1048
|
|
20230718,132100,54485289650,35550,35500,35550,35500,1014
|
|
20230718,132000,54449261700,35500,35500,35500,35450,1903
|
|
20230718,131900,54381738650,35500,35450,35500,35450,883
|
|
20230718,131800,54350418450,35450,35500,35550,35450,2545
|
|
20230718,131700,54260137150,35550,35550,35550,35500,3258
|
|
20230718,131600,54144440200,35550,35550,35550,35500,1311
|
|
20230718,131500,54097848450,35550,35550,35550,35500,1103
|
|
20230718,131400,54058642550,35550,35500,35550,35500,2063
|
|
20230718,131300,53985386400,35500,35550,35600,35500,1868
|
|
20230718,131200,53918979200,35550,35600,35600,35550,1145
|
|
20230718,131100,53878227200,35600,35600,35650,35550,3064
|
|
20230718,131000,53769145350,35600,35450,35600,35450,3261
|
|
20230718,130900,53653206900,35500,35500,35500,35450,623
|
|
20230718,130800,53631104150,35500,35500,35500,35450,1740
|
|
20230718,130700,53569336650,35500,35450,35500,35450,2170
|
|
20230718,130600,53492341600,35450,35550,35550,35450,3013
|
|
20230718,130500,53385342600,35500,35550,35600,35500,1774
|
|
20230718,130400,53322282850,35550,35550,35600,35500,1913
|
|
20230718,130300,53254281450,35550,35450,35550,35400,1969
|
|
20230718,130200,53184413550,35450,35500,35550,35400,3085
|
|
20230718,130100,53075007650,35500,35600,35600,35500,3444
|
|
20230718,130000,52952596700,35550,35650,35650,35550,5875
|
|
20230718,125900,52743369100,35650,35700,35700,35600,11423
|
|
20230718,125800,52335686550,35700,35500,35700,35500,15858
|
|
20230718,125700,51771010900,35550,35450,35550,35400,2953
|
|
20230718,125600,51666216550,35400,35350,35400,35300,1382
|
|
20230718,125500,51617323750,35350,35250,35350,35250,1673
|
|
20230718,125400,51558262950,35250,35300,35300,35250,2421
|
|
20230718,125300,51472889650,35300,35350,35400,35300,2947
|
|
20230718,125200,51368764550,35350,35450,35450,35350,7401
|
|
20230718,125100,51106820750,35500,35550,35550,35450,2791
|
|
20230718,125000,51007794200,35550,35650,35650,35500,8715
|
|
20230718,124900,50697532200,35650,35500,35650,35500,8871
|
|
20230718,124800,50381876350,35550,35500,35550,35450,5969
|
|
20230718,124700,50169965650,35500,35450,35500,35450,2417
|
|
20230718,124600,50084222750,35450,35500,35500,35400,3765
|
|
20230718,124500,49950755900,35450,35450,35550,35400,5959
|
|
20230718,124400,49739276650,35450,35400,35500,35400,4726
|
|
20230718,124300,49571794700,35400,35450,35500,35400,6834
|
|
20230718,124200,49329508350,35400,35350,35450,35350,7998
|
|
20230718,124100,49046378200,35350,35300,35350,35300,2481
|
|
20230718,124000,48958705200,35350,35350,35400,35300,5079
|
|
20230718,123900,48779194300,35300,35150,35400,35150,11895
|
|
20230718,123800,48359594600,35200,35150,35200,35100,2006
|
|
20230718,123700,48289104750,35150,35150,35200,35150,1392
|
|
20230718,123600,48240174200,35200,35200,35200,35150,2750
|
|
20230718,123500,48143500450,35200,35150,35200,35150,749
|
|
20230718,123400,48117168300,35200,35150,35200,35100,2838
|
|
20230718,123300,48017366050,35150,35100,35200,35050,2177
|
|
20230718,123200,47940927400,35100,35150,35150,35050,565
|
|
20230718,123100,47921089200,35100,35100,35150,35050,1671
|
|
20230718,123000,47862407700,35100,35050,35100,35050,201
|
|
20230718,122900,47855358600,35100,35100,35100,35050,1542
|
|
20230718,122800,47801259450,35100,35050,35100,35050,877
|
|
20230718,122700,47770506550,35050,35000,35050,34950,3785
|
|
20230718,122600,47637928600,35000,35000,35000,34950,808
|
|
20230718,122500,47609653950,34950,35000,35000,34950,293
|
|
20230718,122400,47599411400,35000,35000,35050,34950,3720
|
|
20230718,122300,47469310750,34950,35000,35000,34950,424
|
|
20230718,122200,47454487200,35000,34950,35000,34950,929
|
|
20230718,122100,47421981700,35000,35000,35000,34950,638
|
|
20230718,122000,47399667550,34950,35000,35050,34950,3719
|
|
20230718,121900,47269516800,35000,34950,35000,34950,667
|
|
20230718,121800,47246200100,34950,35000,35000,34950,691
|
|
20230718,121700,47222034500,34950,35050,35050,34950,5935
|
|
20230718,121600,47014302450,35000,35050,35050,35000,3413
|
|
20230718,121500,46894782400,35050,35050,35050,35000,2149
|
|
20230718,121400,46819482450,35050,35000,35050,35000,1200
|
|
20230718,121300,46777432350,35050,35050,35050,35000,605
|
|
20230718,121200,46756243000,35000,35050,35050,35000,515
|
|
20230718,121100,46738203400,35050,35000,35050,35000,2626
|
|
20230718,121000,46646194550,35050,35050,35050,35000,3343
|
|
20230718,120900,46529110050,35050,35100,35100,35050,9430
|
|
20230718,120800,46198431200,35100,35150,35150,35100,445
|
|
20230718,120700,46182791400,35150,35100,35150,35100,485
|
|
20230718,120600,46165765100,35150,35150,35150,35100,909
|
|
20230718,120500,46133829800,35150,35150,35150,35100,1161
|
|
20230718,120400,46093054550,35150,35150,35200,35100,2337
|
|
20230718,120300,46010874550,35150,35150,35150,35100,1138
|
|
20230718,120200,45970881750,35150,35150,35200,35100,2007
|
|
20230718,120100,45900346500,35100,35150,35200,35100,1064
|
|
20230718,120000,45862941600,35150,35150,35150,35100,1904
|
|
20230718,115900,45796022150,35100,35150,35150,35100,1068
|
|
20230718,115800,45758493550,35150,35150,35150,35100,461
|
|
20230718,115700,45742293050,35100,35100,35150,35100,1574
|
|
20230718,115600,45687015500,35100,35150,35150,35100,2136
|
|
20230718,115500,45611962200,35150,35150,35150,35100,935
|
|
20230718,115400,45579103350,35150,35150,35200,35100,1688
|
|
20230718,115300,45519786050,35150,35100,35150,35100,1409
|
|
20230718,115200,45470269100,35100,35200,35200,35100,1453
|
|
20230718,115100,45419148050,35200,35300,35300,35200,3627
|
|
20230718,115000,45291257100,35300,35250,35300,35200,4949
|
|
20230718,114900,45116841800,35250,35250,35250,35200,755
|
|
20230718,114800,45090237700,35200,35150,35250,35100,3855
|
|
20230718,114700,44954593400,35150,35150,35150,35050,672
|
|
20230718,114600,44931005750,35150,35100,35150,35050,1786
|
|
20230718,114500,44868313450,35100,35100,35100,35050,2151
|
|
20230718,114400,44792866450,35100,35100,35150,35050,2420
|
|
20230718,114300,44707939650,35150,35100,35150,35100,590
|
|
20230718,114200,44687218750,35150,35150,35150,35100,778
|
|
20230718,114100,44659894450,35150,35100,35150,35100,2498
|
|
20230718,114000,44572134750,35150,35100,35150,35100,971
|
|
20230718,113900,44538041350,35100,35100,35100,35050,2783
|
|
20230718,113800,44440369500,35100,35100,35100,35050,1160
|
|
20230718,113700,44399674550,35100,35050,35100,35050,1220
|
|
20230718,113600,44356905700,35100,35100,35100,35050,826
|
|
20230718,113500,44327920550,35050,35050,35100,35050,458
|
|
20230718,113400,44311847400,35100,35100,35100,35050,386
|
|
20230718,113300,44298309250,35050,35100,35100,35050,861
|
|
20230718,113200,44268110500,35100,35050,35100,35050,439
|
|
20230718,113100,44252705350,35050,35050,35100,35050,1292
|
|
20230718,113000,44207362050,35050,35050,35100,35050,997
|
|
20230718,112900,44172411350,35050,35100,35100,35050,1490
|
|
20230718,112800,44120137500,35050,35050,35100,35050,4427
|
|
20230718,112700,43964971100,35000,35050,35050,35000,622
|
|
20230718,112600,43943193100,35050,35050,35050,35000,320
|
|
20230718,112500,43931983800,35050,35050,35050,35000,733
|
|
20230718,112400,43906320850,35050,35050,35050,35000,660
|
|
20230718,112300,43883215050,35050,35000,35050,35000,1053
|
|
20230718,112200,43846338300,35000,35050,35050,35000,3249
|
|
20230718,112100,43732616000,35000,35050,35100,35000,469
|
|
20230718,112000,43716181500,35100,35100,35100,35050,225
|
|
20230718,111900,43708292500,35100,35000,35100,35000,980
|
|
20230718,111800,43673949550,35000,35050,35100,35000,1732
|
|
20230718,111700,43613254800,35050,35050,35100,35050,265
|
|
20230718,111600,43603964950,35100,35050,35100,35050,422
|
|
20230718,111500,43589162350,35100,35000,35100,35000,969
|
|
20230718,111400,43555218900,35100,34950,35150,34950,3577
|
|
20230718,111300,43429787800,34950,34950,35000,34950,528
|
|
20230718,111200,43411318900,35000,34950,35000,34950,1101
|
|
20230718,111100,43372804200,34950,35000,35000,34900,2041
|
|
20230718,111000,43301473350,34950,34850,34950,34850,2216
|
|
20230718,110900,43224109600,34900,34850,34900,34850,1453
|
|
20230718,110800,43173455950,34850,34850,34900,34800,2505
|
|
20230718,110700,43086223850,34900,34900,34900,34800,5556
|
|
20230718,110600,42892569300,34850,34900,34900,34850,1686
|
|
20230718,110500,42833807850,34900,34850,34900,34850,421
|
|
20230718,110400,42819131500,34850,34850,34950,34850,2381
|
|
20230718,110300,42736132250,34850,34850,34950,34850,6238
|
|
20230718,110200,42518454050,34900,34850,34950,34850,2278
|
|
20230718,110100,42438956400,34850,34900,34950,34850,1600
|
|
20230718,110000,42383144350,34900,34950,34950,34850,4335
|
|
20230718,105900,42231799750,34950,34900,34950,34900,5320
|
|
20230718,105800,42046112200,34900,35050,35100,34850,13383
|
|
20230718,105700,41578541400,35050,35100,35150,35050,1372
|
|
20230718,105600,41530381250,35150,35150,35150,35100,1386
|
|
20230718,105500,41481695100,35150,35100,35150,35100,917
|
|
20230718,105400,41449479300,35150,35100,35150,35100,859
|
|
20230718,105300,41419323600,35150,35150,35150,35100,1688
|
|
20230718,105200,41360015950,35100,35100,35150,35100,738
|
|
20230718,105100,41334106500,35100,35100,35150,35050,924
|
|
20230718,105000,41301660500,35100,35050,35150,35050,2103
|
|
20230718,104900,41227832600,35050,35050,35150,35000,2622
|
|
20230718,104800,41135925050,35100,35050,35150,35050,3773
|
|
20230718,104700,41003575350,35100,35050,35100,35050,913
|
|
20230718,104600,40971557250,35050,34950,35050,34950,3048
|
|
20230718,104500,40864856550,35000,34950,35000,34950,1006
|
|
20230718,104400,40829664000,35000,34850,35000,34850,2525
|
|
20230718,104300,40741412550,34850,34950,35000,34850,8127
|
|
20230718,104200,40457654700,34950,35100,35100,34950,16258
|
|
20230718,104100,39888567750,35100,35050,35100,35000,3006
|
|
20230718,104000,39783193150,35050,35100,35150,35050,13314
|
|
20230718,103900,39316242650,35150,35150,35200,35100,3086
|
|
20230718,103800,39207831100,35200,35150,35200,35150,644
|
|
20230718,103700,39185187500,35150,35150,35200,35100,1964
|
|
20230718,103600,39116146750,35200,35100,35200,35100,1722
|
|
20230718,103500,39055643400,35150,35100,35200,35100,2230
|
|
20230718,103400,38977286150,35150,35150,35200,35100,3284
|
|
20230718,103300,38861819050,35150,35250,35250,35150,6238
|
|
20230718,103200,38642321750,35250,35200,35250,35150,4272
|
|
20230718,103100,38492001150,35200,35200,35250,35100,2126
|
|
20230718,103000,38417211250,35200,35250,35250,35050,10169
|
|
20230718,102900,38059915650,35250,35450,35500,35250,12917
|
|
20230718,102800,37603170350,35450,35400,35500,35350,6043
|
|
20230718,102700,37388900850,35450,35350,35450,35350,3592
|
|
20230718,102600,37261809300,35400,35500,35550,35350,7675
|
|
20230718,102500,36989649200,35500,35300,35550,35300,11248
|
|
20230718,102400,36591219350,35350,35150,35350,35100,9587
|
|
20230718,102300,36253294750,35150,35200,35200,35000,9895
|
|
20230718,102200,35906232750,35200,35150,35200,35100,5578
|
|
20230718,102100,35710131400,35100,35150,35200,35100,3670
|
|
20230718,102000,35581193700,35200,35150,35200,35150,2900
|
|
20230718,101900,35479170150,35150,35250,35300,35150,3131
|
|
20230718,101800,35368901800,35300,35350,35350,35250,5882
|
|
20230718,101700,35161259850,35350,35350,35400,35300,7237
|
|
20230718,101600,34905580250,35400,35450,35500,35350,12807
|
|
20230718,101500,34451968950,35450,35500,35550,35450,5352
|
|
20230718,101400,34261931700,35500,35450,35550,35400,10555
|
|
20230718,101300,33887312150,35450,35350,35500,35350,6000
|
|
20230718,101200,33674691850,35400,35350,35400,35300,6502
|
|
20230718,101100,33444817100,35350,35350,35350,35250,5398
|
|
20230718,101000,33254083550,35300,35300,35350,35250,5165
|
|
20230718,100900,33071646450,35300,35350,35400,35200,11153
|
|
20230718,100800,32677965500,35350,35300,35400,35300,4143
|
|
20230718,100700,32531484450,35350,35350,35350,35300,8553
|
|
20230718,100600,32229206350,35350,35200,35350,35150,12864
|
|
20230718,100500,31775969900,35150,35050,35200,35000,13758
|
|
20230718,100400,31292965100,35050,35100,35100,35050,2853
|
|
20230718,100300,31192931650,35100,35100,35100,35050,3740
|
|
20230718,100200,31061748450,35050,35100,35150,35050,5077
|
|
20230718,100100,30883727350,35150,35000,35200,35000,10961
|
|
20230718,100000,30498864900,35000,35050,35100,35000,3149
|
|
20230718,095900,30388489200,35050,34950,35050,34900,14039
|
|
20230718,095800,29897050100,34950,34850,35000,34800,5961
|
|
20230718,095700,29688989850,34800,34850,34900,34800,3267
|
|
20230718,095600,29575203350,34850,35000,35000,34850,3576
|
|
20230718,095500,29450310950,35000,34950,35000,34900,2429
|
|
20230718,095400,29365390250,35000,34800,35000,34750,6678
|
|
20230718,095300,29132376950,34800,34700,34850,34650,3047
|
|
20230718,095200,29026539700,34700,34700,34800,34650,6510
|
|
20230718,095100,28800574950,34750,34850,34900,34750,6575
|
|
20230718,095000,28571787200,34850,34800,34850,34750,2915
|
|
20230718,094900,28470303800,34750,34750,34800,34750,1421
|
|
20230718,094800,28420898800,34750,34750,34800,34700,4063
|
|
20230718,094700,28279656000,34750,34750,34750,34650,7688
|
|
20230718,094600,28012839600,34700,34750,34750,34650,4019
|
|
20230718,094500,27873397450,34750,34750,34750,34700,1132
|
|
20230718,094400,27834115300,34700,34700,34750,34700,2690
|
|
20230718,094300,27740741350,34700,34700,34750,34650,4510
|
|
20230718,094200,27584264250,34750,34750,34800,34700,2364
|
|
20230718,094100,27502134050,34800,34700,34800,34650,2380
|
|
20230718,094000,27419529450,34700,34750,34750,34650,3361
|
|
20230718,093900,27302940150,34700,34850,34850,34700,12606
|
|
20230718,093800,26864321300,34850,34750,35000,34750,6048
|
|
20230718,093700,26653465550,34800,34650,34800,34600,4302
|
|
20230718,093600,26504298400,34650,34650,34700,34600,7408
|
|
20230718,093500,26247558050,34650,34650,34750,34600,6064
|
|
20230718,093400,26037298100,34650,34750,34800,34650,9864
|
|
20230718,093300,25695357850,34750,34850,34850,34700,16119
|
|
20230718,093200,25135202400,34850,34800,34950,34750,9901
|
|
20230718,093100,24790502150,34850,34950,35000,34800,14045
|
|
20230718,093000,24300498950,35000,34900,35050,34900,3669
|
|
20230718,092900,24172125350,35000,34950,35000,34850,10634
|
|
20230718,092800,23800863500,34950,34900,35000,34900,8056
|
|
20230718,092700,23519544450,34900,35000,35050,34900,14733
|
|
20230718,092600,23004398000,35050,35000,35100,35000,13521
|
|
20230718,092500,22530441450,35000,34950,35050,34950,11145
|
|
20230718,092400,22140411500,34950,35050,35100,34950,10116
|
|
20230718,092300,21786460450,35050,35100,35150,35050,7484
|
|
20230718,092200,21523784450,35100,34950,35150,34800,15885
|
|
20230718,092100,20967877650,34950,35100,35100,34850,19610
|
|
20230718,092000,20281234500,35100,34800,35100,34800,7695
|
|
20230718,091900,20012495950,34800,35050,35050,34800,16453
|
|
20230718,091800,19438251750,35050,34950,35100,34900,7728
|
|
20230718,091700,19167813100,34950,34950,35150,34950,16383
|
|
20230718,091600,18593548150,34950,34950,35050,34950,9490
|
|
20230718,091500,18261443700,34950,35000,35000,34900,22121
|
|
20230718,091400,17488365100,35000,34900,35050,34900,10297
|
|
20230718,091300,17128425100,34950,34800,35050,34800,9643
|
|
20230718,091200,16791717800,34800,34850,35050,34750,14383
|
|
20230718,091100,16290095900,34850,34900,35000,34650,20602
|
|
20230718,091000,15571893400,34900,34650,34950,34600,22135
|
|
20230718,090900,14802590450,34650,34450,34650,34450,18181
|
|
20230718,090800,14174817500,34450,34550,34650,34450,43419
|
|
20230718,090700,12675980200,34550,34600,34700,34500,30976
|
|
20230718,090600,11605188600,34600,34800,34850,34600,23683
|
|
20230718,090500,10782429700,34800,34600,35150,34600,36118
|
|
20230718,090400,9523643850,34600,35100,35200,34550,46072
|
|
20230718,090300,7916313250,35100,35050,35350,34900,30836
|
|
20230718,090200,6835277450,35100,35250,35350,35000,39040
|
|
20230718,090100,5461824650,35300,35650,35900,35250,45265
|
|
20230718,090000,3849942250,35700,36100,36100,35700,95749
|