682 lines
37 KiB
CSV
682 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,201900,87054383150,27350,27350,27350,27350,32426
|
|
20230718,201800,87054383150,27350,27350,27350,27350,0
|
|
20230718,201700,87054383150,27350,27350,27350,27350,0
|
|
20230718,201600,87054383150,27350,27350,27350,27350,0
|
|
20230718,201500,87054383150,27350,27350,27350,27350,0
|
|
20230718,201400,87054383150,27350,27350,27350,27350,0
|
|
20230718,201300,87054383150,27350,27350,27350,27350,0
|
|
20230718,201200,87054383150,27350,27350,27350,27350,0
|
|
20230718,201100,87054383150,27350,27350,27350,27350,0
|
|
20230718,201000,87054383150,27350,27350,27350,27350,0
|
|
20230718,200900,87054383150,27350,27350,27350,27350,0
|
|
20230718,200800,87054383150,27350,27350,27350,27350,0
|
|
20230718,200700,87054383150,27350,27350,27350,27350,0
|
|
20230718,200600,87054383150,27350,27350,27350,27350,0
|
|
20230718,200500,87054383150,27350,27350,27350,27350,0
|
|
20230718,200400,87054383150,27350,27350,27350,27350,0
|
|
20230718,200300,87054383150,27350,27350,27350,27350,0
|
|
20230718,200200,87054383150,27350,27350,27350,27350,0
|
|
20230718,200100,87054383150,27350,27350,27350,27350,0
|
|
20230718,200000,87054383150,27350,27350,27350,27350,0
|
|
20230718,195900,87054383150,27350,27350,27350,27350,0
|
|
20230718,195800,87054383150,27350,27350,27350,27350,0
|
|
20230718,195700,87054383150,27350,27350,27350,27350,0
|
|
20230718,195600,87054383150,27350,27350,27350,27350,0
|
|
20230718,195500,87054383150,27350,27350,27350,27350,0
|
|
20230718,195400,87054383150,27350,27350,27350,27350,0
|
|
20230718,195300,87054383150,27350,27350,27350,27350,0
|
|
20230718,195200,87054383150,27350,27350,27350,27350,0
|
|
20230718,195100,87054383150,27350,27350,27350,27350,0
|
|
20230718,195000,87054383150,27350,27350,27350,27350,0
|
|
20230718,194900,87054383150,27350,27350,27350,27350,32426
|
|
20230718,194800,87054383150,27350,27350,27350,27350,0
|
|
20230718,194700,87054383150,27350,27350,27350,27350,0
|
|
20230718,194600,87054383150,27350,27350,27350,27350,0
|
|
20230718,194500,87054383150,27350,27350,27350,27350,0
|
|
20230718,194400,87054383150,27350,27350,27350,27350,0
|
|
20230718,194300,87054383150,27350,27350,27350,27350,0
|
|
20230718,194200,87054383150,27350,27350,27350,27350,0
|
|
20230718,194100,87054383150,27350,27350,27350,27350,0
|
|
20230718,194000,87054383150,27350,27350,27350,27350,0
|
|
20230718,193900,87054383150,27350,27350,27350,27350,0
|
|
20230718,193800,87054383150,27350,27350,27350,27350,0
|
|
20230718,193700,87054383150,27350,27350,27350,27350,0
|
|
20230718,193600,87054383150,27350,27350,27350,27350,0
|
|
20230718,193500,87054383150,27350,27350,27350,27350,0
|
|
20230718,193400,87054383150,27350,27350,27350,27350,0
|
|
20230718,193300,87054383150,27350,27350,27350,27350,0
|
|
20230718,193200,87054383150,27350,27350,27350,27350,0
|
|
20230718,193100,87054383150,27350,27350,27350,27350,0
|
|
20230718,193000,87054383150,27350,27350,27350,27350,0
|
|
20230718,192900,87054383150,27350,27350,27350,27350,0
|
|
20230718,192800,87054383150,27350,27350,27350,27350,0
|
|
20230718,192700,87054383150,27350,27350,27350,27350,0
|
|
20230718,192600,87054383150,27350,27350,27350,27350,0
|
|
20230718,192500,87054383150,27350,27350,27350,27350,0
|
|
20230718,192400,87054383150,27350,27350,27350,27350,0
|
|
20230718,192300,87054383150,27350,27350,27350,27350,0
|
|
20230718,192200,87054383150,27350,27350,27350,27350,0
|
|
20230718,192100,87054383150,27350,27350,27350,27350,0
|
|
20230718,192000,87054383150,27350,27350,27350,27350,0
|
|
20230718,191900,87054383150,27350,27350,27350,27350,32426
|
|
20230718,191800,87054383150,27350,27350,27350,27350,0
|
|
20230718,191700,87054383150,27350,27350,27350,27350,0
|
|
20230718,191600,87054383150,27350,27350,27350,27350,0
|
|
20230718,191500,87054383150,27350,27350,27350,27350,0
|
|
20230718,191400,87054383150,27350,27350,27350,27350,0
|
|
20230718,191300,87054383150,27350,27350,27350,27350,0
|
|
20230718,191200,87054383150,27350,27350,27350,27350,0
|
|
20230718,191100,87054383150,27350,27350,27350,27350,0
|
|
20230718,191000,87054383150,27350,27350,27350,27350,0
|
|
20230718,190900,87054383150,27350,27350,27350,27350,0
|
|
20230718,190800,87054383150,27350,27350,27350,27350,0
|
|
20230718,190700,87054383150,27350,27350,27350,27350,0
|
|
20230718,190600,87054383150,27350,27350,27350,27350,0
|
|
20230718,190500,87054383150,27350,27350,27350,27350,0
|
|
20230718,190400,87054383150,27350,27350,27350,27350,0
|
|
20230718,190300,87054383150,27350,27350,27350,27350,0
|
|
20230718,190200,87054383150,27350,27350,27350,27350,0
|
|
20230718,190100,87054383150,27350,27350,27350,27350,0
|
|
20230718,190000,87054383150,27350,27350,27350,27350,0
|
|
20230718,185900,87054383150,27350,27350,27350,27350,0
|
|
20230718,185800,87054383150,27350,27350,27350,27350,0
|
|
20230718,185700,87054383150,27350,27350,27350,27350,0
|
|
20230718,185600,87054383150,27350,27350,27350,27350,0
|
|
20230718,185500,87054383150,27350,27350,27350,27350,0
|
|
20230718,185400,87054383150,27350,27350,27350,27350,0
|
|
20230718,185300,87054383150,27350,27350,27350,27350,0
|
|
20230718,185200,87054383150,27350,27350,27350,27350,0
|
|
20230718,185100,87054383150,27350,27350,27350,27350,0
|
|
20230718,185000,87054383150,27350,27350,27350,27350,0
|
|
20230718,184900,87054383150,27350,27350,27350,27350,32426
|
|
20230718,184800,87054383150,27350,27350,27350,27350,0
|
|
20230718,184700,87054383150,27350,27350,27350,27350,0
|
|
20230718,184600,87054383150,27350,27350,27350,27350,0
|
|
20230718,184500,87054383150,27350,27350,27350,27350,0
|
|
20230718,184400,87054383150,27350,27350,27350,27350,0
|
|
20230718,184300,87054383150,27350,27350,27350,27350,0
|
|
20230718,184200,87054383150,27350,27350,27350,27350,0
|
|
20230718,184100,87054383150,27350,27350,27350,27350,0
|
|
20230718,184000,87054383150,27350,27350,27350,27350,0
|
|
20230718,183900,87054383150,27350,27350,27350,27350,0
|
|
20230718,183800,87054383150,27350,27350,27350,27350,0
|
|
20230718,183700,87054383150,27350,27350,27350,27350,0
|
|
20230718,183600,87054383150,27350,27350,27350,27350,0
|
|
20230718,183500,87054383150,27350,27350,27350,27350,0
|
|
20230718,183400,87054383150,27350,27350,27350,27350,0
|
|
20230718,183300,87054383150,27350,27350,27350,27350,0
|
|
20230718,183200,87054383150,27350,27350,27350,27350,0
|
|
20230718,183100,87054383150,27350,27350,27350,27350,0
|
|
20230718,183000,87054383150,27350,27350,27350,27350,0
|
|
20230718,182900,87054383150,27350,27350,27350,27350,0
|
|
20230718,182800,87054383150,27350,27350,27350,27350,0
|
|
20230718,182700,87054383150,27350,27350,27350,27350,0
|
|
20230718,182600,87054383150,27350,27350,27350,27350,0
|
|
20230718,182500,87054383150,27350,27350,27350,27350,0
|
|
20230718,182400,87054383150,27350,27350,27350,27350,0
|
|
20230718,182300,87054383150,27350,27350,27350,27350,0
|
|
20230718,182200,87054383150,27350,27350,27350,27350,0
|
|
20230718,182100,87054383150,27350,27350,27350,27350,0
|
|
20230718,182000,87054383150,27350,27350,27350,27350,0
|
|
20230718,181900,87054383150,27350,27350,27350,27350,32426
|
|
20230718,181800,87054383150,27350,27350,27350,27350,0
|
|
20230718,181700,87054383150,27350,27350,27350,27350,0
|
|
20230718,181600,87054383150,27350,27350,27350,27350,0
|
|
20230718,181500,87054383150,27350,27350,27350,27350,0
|
|
20230718,181400,87054383150,27350,27350,27350,27350,0
|
|
20230718,181300,87054383150,27350,27350,27350,27350,0
|
|
20230718,181200,87054383150,27350,27350,27350,27350,0
|
|
20230718,181100,87054383150,27350,27350,27350,27350,0
|
|
20230718,181000,87054383150,27350,27350,27350,27350,0
|
|
20230718,180900,87054383150,27350,27350,27350,27350,0
|
|
20230718,180800,87054383150,27350,27350,27350,27350,0
|
|
20230718,180700,87054383150,27350,27350,27350,27350,0
|
|
20230718,180600,87054383150,27350,27350,27350,27350,0
|
|
20230718,180500,87054383150,27350,27350,27350,27350,0
|
|
20230718,180400,87054383150,27350,27350,27350,27350,0
|
|
20230718,180300,87054383150,27350,27350,27350,27350,0
|
|
20230718,180200,87054383150,27350,27350,27350,27350,0
|
|
20230718,180100,87054383150,27350,27350,27350,27350,0
|
|
20230718,180000,87054383150,27350,27350,27350,27350,0
|
|
20230718,175900,87054383150,27350,27350,27350,27350,0
|
|
20230718,175800,87054383150,27350,27350,27350,27350,0
|
|
20230718,175700,87054383150,27350,27350,27350,27350,0
|
|
20230718,175600,87054383150,27350,27350,27350,27350,0
|
|
20230718,175500,87054383150,27350,27350,27350,27350,0
|
|
20230718,175400,87054383150,27350,27350,27350,27350,0
|
|
20230718,175300,87054383150,27350,27350,27350,27350,0
|
|
20230718,175200,87054383150,27350,27350,27350,27350,0
|
|
20230718,175100,87054383150,27350,27350,27350,27350,0
|
|
20230718,175000,87054383150,27350,27350,27350,27350,0
|
|
20230718,174900,87054383150,27350,27350,27350,27350,32426
|
|
20230718,174800,87054383150,27350,27350,27350,27350,0
|
|
20230718,174700,87054383150,27350,27350,27350,27350,0
|
|
20230718,174600,87054383150,27350,27350,27350,27350,0
|
|
20230718,174500,87054383150,27350,27350,27350,27350,0
|
|
20230718,174400,87054383150,27350,27350,27350,27350,0
|
|
20230718,174300,87054383150,27350,27350,27350,27350,0
|
|
20230718,174200,87054383150,27350,27350,27350,27350,0
|
|
20230718,174100,87054383150,27350,27350,27350,27350,0
|
|
20230718,174000,87054383150,27350,27350,27350,27350,0
|
|
20230718,173900,87054383150,27350,27350,27350,27350,0
|
|
20230718,173800,87054383150,27350,27350,27350,27350,0
|
|
20230718,173700,87054383150,27350,27350,27350,27350,0
|
|
20230718,173600,87054383150,27350,27350,27350,27350,0
|
|
20230718,173500,87054383150,27350,27350,27350,27350,0
|
|
20230718,173400,87054383150,27350,27350,27350,27350,0
|
|
20230718,173300,87054383150,27350,27350,27350,27350,0
|
|
20230718,173200,87054383150,27350,27350,27350,27350,0
|
|
20230718,173100,87054383150,27350,27350,27350,27350,0
|
|
20230718,173000,87054383150,27350,27350,27350,27350,0
|
|
20230718,172900,87054383150,27350,27350,27350,27350,0
|
|
20230718,172800,87054383150,27350,27350,27350,27350,0
|
|
20230718,172700,87054383150,27350,27350,27350,27350,0
|
|
20230718,172600,87054383150,27350,27350,27350,27350,0
|
|
20230718,172500,87054383150,27350,27350,27350,27350,0
|
|
20230718,172400,87054383150,27350,27350,27350,27350,0
|
|
20230718,172300,87054383150,27350,27350,27350,27350,0
|
|
20230718,172200,87054383150,27350,27350,27350,27350,0
|
|
20230718,172100,87054383150,27350,27350,27350,27350,0
|
|
20230718,172000,87054383150,27350,27350,27350,27350,0
|
|
20230718,171900,87054383150,27350,27350,27350,27350,32426
|
|
20230718,171800,87054383150,27350,27350,27350,27350,0
|
|
20230718,171700,87054383150,27350,27350,27350,27350,0
|
|
20230718,171600,87054383150,27350,27350,27350,27350,0
|
|
20230718,171500,87054383150,27350,27350,27350,27350,0
|
|
20230718,171400,87054383150,27350,27350,27350,27350,0
|
|
20230718,171300,87054383150,27350,27350,27350,27350,0
|
|
20230718,171200,87054383150,27350,27350,27350,27350,0
|
|
20230718,171100,87054383150,27350,27350,27350,27350,0
|
|
20230718,171000,87054383150,27350,27350,27350,27350,0
|
|
20230718,170900,87054383150,27350,27350,27350,27350,0
|
|
20230718,170800,87054383150,27350,27350,27350,27350,0
|
|
20230718,170700,87054383150,27350,27350,27350,27350,0
|
|
20230718,170600,87054383150,27350,27350,27350,27350,0
|
|
20230718,170500,87054383150,27350,27350,27350,27350,0
|
|
20230718,170400,87054383150,27350,27350,27350,27350,0
|
|
20230718,170300,87054383150,27350,27350,27350,27350,0
|
|
20230718,170200,87054383150,27350,27350,27350,27350,0
|
|
20230718,170100,87054383150,27350,27350,27350,27350,0
|
|
20230718,170000,87054383150,27350,27350,27350,27350,0
|
|
20230718,165900,87054383150,27350,27350,27350,27350,0
|
|
20230718,165800,87054383150,27350,27350,27350,27350,0
|
|
20230718,165700,87054383150,27350,27350,27350,27350,0
|
|
20230718,165600,87054383150,27350,27350,27350,27350,0
|
|
20230718,165500,87054383150,27350,27350,27350,27350,0
|
|
20230718,165400,87054383150,27350,27350,27350,27350,0
|
|
20230718,165300,87054383150,27350,27350,27350,27350,0
|
|
20230718,165200,87054383150,27350,27350,27350,27350,0
|
|
20230718,165100,87054383150,27350,27350,27350,27350,0
|
|
20230718,165000,87054383150,27350,27350,27350,27350,0
|
|
20230718,164900,87054383150,27350,27350,27350,27350,32426
|
|
20230718,164800,87054383150,27350,27350,27350,27350,0
|
|
20230718,164700,87054383150,27350,27350,27350,27350,0
|
|
20230718,164600,87054383150,27350,27350,27350,27350,0
|
|
20230718,164500,87054383150,27350,27350,27350,27350,0
|
|
20230718,164400,87054383150,27350,27350,27350,27350,0
|
|
20230718,164300,87054383150,27350,27350,27350,27350,0
|
|
20230718,164200,87054383150,27350,27350,27350,27350,0
|
|
20230718,164100,87054383150,27350,27350,27350,27350,0
|
|
20230718,164000,87054383150,27350,27350,27350,27350,0
|
|
20230718,163900,87054383150,27350,27350,27350,27350,0
|
|
20230718,163800,87054383150,27350,27350,27350,27350,0
|
|
20230718,163700,87054383150,27350,27350,27350,27350,0
|
|
20230718,163600,87054383150,27350,27350,27350,27350,0
|
|
20230718,163500,87054383150,27350,27350,27350,27350,0
|
|
20230718,163400,87054383150,27350,27350,27350,27350,0
|
|
20230718,163300,87054383150,27350,27350,27350,27350,0
|
|
20230718,163200,87054383150,27350,27350,27350,27350,0
|
|
20230718,163100,87054383150,27350,27350,27350,27350,0
|
|
20230718,163000,87054383150,27350,27350,27350,27350,0
|
|
20230718,162900,87054383150,27350,27350,27350,27350,0
|
|
20230718,162800,87054383150,27350,27350,27350,27350,0
|
|
20230718,162700,87054383150,27350,27350,27350,27350,0
|
|
20230718,162600,87054383150,27350,27350,27350,27350,0
|
|
20230718,162500,87054383150,27350,27350,27350,27350,0
|
|
20230718,162400,87054383150,27350,27350,27350,27350,0
|
|
20230718,162300,87054383150,27350,27350,27350,27350,0
|
|
20230718,162200,87054383150,27350,27350,27350,27350,0
|
|
20230718,162100,87054383150,27350,27350,27350,27350,0
|
|
20230718,162000,87054383150,27350,27350,27350,27350,0
|
|
20230718,161900,87054383150,27350,27350,27350,27350,32426
|
|
20230718,161800,87054383150,27350,27350,27350,27350,0
|
|
20230718,161700,87054383150,27350,27350,27350,27350,0
|
|
20230718,161600,87054383150,27350,27350,27350,27350,0
|
|
20230718,161500,87054383150,27350,27350,27350,27350,0
|
|
20230718,161400,87054383150,27350,27350,27350,27350,0
|
|
20230718,161300,87054383150,27350,27350,27350,27350,0
|
|
20230718,161200,87054383150,27350,27350,27350,27350,0
|
|
20230718,161100,87054383150,27350,27350,27350,27350,0
|
|
20230718,161000,87054383150,27350,27350,27350,27350,0
|
|
20230718,160900,87054383150,27350,27350,27350,27350,0
|
|
20230718,160800,87054383150,27350,27350,27350,27350,0
|
|
20230718,160700,87054383150,27350,27350,27350,27350,0
|
|
20230718,160600,87054383150,27350,27350,27350,27350,0
|
|
20230718,160500,87054383150,27350,27350,27350,27350,0
|
|
20230718,160400,87054383150,27350,27350,27350,27350,0
|
|
20230718,160300,87054383150,27350,27350,27350,27350,0
|
|
20230718,160200,87054383150,27350,27350,27350,27350,0
|
|
20230718,160100,87054383150,27350,27350,27350,27350,0
|
|
20230718,160000,87054383150,27350,27350,27350,27350,0
|
|
20230718,155900,87054383150,27350,27350,27350,27350,0
|
|
20230718,155800,87054383150,27350,27350,27350,27350,0
|
|
20230718,155700,87054383150,27350,27350,27350,27350,0
|
|
20230718,155600,87054383150,27350,27350,27350,27350,0
|
|
20230718,155500,87054383150,27350,27350,27350,27350,0
|
|
20230718,155400,87054383150,27350,27350,27350,27350,0
|
|
20230718,155300,87054383150,27350,27350,27350,27350,0
|
|
20230718,155200,87054383150,27350,27350,27350,27350,0
|
|
20230718,155100,87054383150,27350,27350,27350,27350,0
|
|
20230718,155000,87054383150,27350,27350,27350,27350,0
|
|
20230718,154900,87054383150,27350,27350,27350,27350,32426
|
|
20230718,154800,87054383150,27350,27350,27350,27350,0
|
|
20230718,154700,87054383150,27350,27350,27350,27350,0
|
|
20230718,154600,87054383150,27350,27350,27350,27350,0
|
|
20230718,154500,87054383150,27350,27350,27350,27350,0
|
|
20230718,154400,87054383150,27350,27350,27350,27350,0
|
|
20230718,154300,87054383150,27350,27350,27350,27350,0
|
|
20230718,154200,87054383150,27350,27350,27350,27350,0
|
|
20230718,154100,87054383150,27350,27350,27350,27350,0
|
|
20230718,154000,87054383150,27350,27350,27350,27350,0
|
|
20230718,153900,87054383150,27350,27350,27350,27350,0
|
|
20230718,153800,87054383150,27350,27350,27350,27350,0
|
|
20230718,153700,87054383150,27350,27350,27350,27350,0
|
|
20230718,153600,87054383150,27350,27350,27350,27350,0
|
|
20230718,153500,87054383150,27350,27350,27350,27350,0
|
|
20230718,153400,87054383150,27350,27350,27350,27350,0
|
|
20230718,153300,87054383150,27350,27350,27350,27350,0
|
|
20230718,153200,87054383150,27350,27350,27350,27350,0
|
|
20230718,153100,87054383150,27350,27350,27350,27350,0
|
|
20230718,153000,87054383150,27350,27350,27350,27350,32426
|
|
20230718,152900,86167532050,27400,27400,27400,27400,0
|
|
20230718,152800,86167532050,27400,27400,27400,27400,0
|
|
20230718,152700,86167532050,27400,27400,27400,27400,0
|
|
20230718,152600,86167532050,27400,27400,27400,27400,0
|
|
20230718,152500,86167532050,27400,27400,27400,27400,0
|
|
20230718,152400,86167532050,27400,27400,27400,27400,0
|
|
20230718,152300,86167532050,27400,27400,27400,27400,0
|
|
20230718,152200,86167532050,27400,27400,27400,27400,0
|
|
20230718,152100,86167532050,27400,27400,27400,27400,0
|
|
20230718,152000,86167532050,27400,27400,27400,27400,0
|
|
20230718,151900,86167532050,27400,27450,27450,27200,11053
|
|
20230718,151800,85865416350,27250,27550,27600,27250,9949
|
|
20230718,151700,85592587900,27550,27600,27650,27550,3649
|
|
20230718,151600,85491848250,27650,27550,27650,27500,3618
|
|
20230718,151500,85392159750,27550,27550,27550,27500,595
|
|
20230718,151400,85375778850,27550,27550,27550,27500,597
|
|
20230718,151300,85359342550,27550,27550,27550,27500,1157
|
|
20230718,151200,85327479200,27550,27400,27550,27350,4232
|
|
20230718,151100,85211312800,27400,27400,27450,27300,3014
|
|
20230718,151000,85128787500,27450,27400,27500,27350,3906
|
|
20230718,150900,85021795900,27400,27550,27550,27350,14005
|
|
20230718,150800,84637212150,27550,27850,27850,27550,10733
|
|
20230718,150700,84340123350,27850,27700,27850,27700,6583
|
|
20230718,150600,84157351650,27750,27700,27750,27700,1088
|
|
20230718,150500,84127179250,27700,27700,27750,27650,6150
|
|
20230718,150400,83956765750,27650,27650,27700,27650,606
|
|
20230718,150300,83940009700,27700,27700,27700,27650,1737
|
|
20230718,150200,83891915850,27700,27700,27700,27650,1042
|
|
20230718,150100,83863072000,27700,27700,27750,27650,1285
|
|
20230718,150000,83827485100,27650,27700,27750,27650,2288
|
|
20230718,145900,83764127750,27700,27700,27750,27700,454
|
|
20230718,145800,83751543150,27750,27750,27800,27700,2697
|
|
20230718,145700,83676702900,27750,27750,27800,27700,702
|
|
20230718,145600,83657225950,27750,27700,27750,27700,2157
|
|
20230718,145500,83597409300,27700,27750,27800,27650,2439
|
|
20230718,145400,83529764650,27700,27800,27800,27700,1840
|
|
20230718,145300,83478702750,27800,27800,27900,27750,7624
|
|
20230718,145200,83266568700,27800,27700,27800,27650,2770
|
|
20230718,145100,83189701200,27650,27550,27700,27550,3286
|
|
20230718,145000,83098828350,27600,27550,27600,27500,1223
|
|
20230718,144900,83065144900,27500,27450,27550,27400,2155
|
|
20230718,144800,83005907150,27400,27450,27500,27400,1892
|
|
20230718,144700,82954033300,27400,27500,27500,27400,6310
|
|
20230718,144600,82781052850,27500,27550,27550,27450,3742
|
|
20230718,144500,82678213050,27550,27550,27600,27550,1151
|
|
20230718,144400,82646502500,27500,27500,27550,27500,1049
|
|
20230718,144300,82617645350,27500,27650,27700,27450,5671
|
|
20230718,144200,82461265850,27650,27650,27750,27650,2321
|
|
20230718,144100,82396983500,27650,27650,27700,27650,340
|
|
20230718,144000,82387579100,27650,27700,27700,27650,647
|
|
20230718,143900,82369685700,27700,27650,27700,27650,708
|
|
20230718,143800,82350099450,27600,27600,27700,27600,1416
|
|
20230718,143700,82310980700,27650,27650,27650,27600,1793
|
|
20230718,143600,82261468050,27650,27700,27750,27650,3554
|
|
20230718,143500,82163063350,27700,27750,27750,27700,504
|
|
20230718,143400,82149090850,27700,27650,27700,27600,1846
|
|
20230718,143300,82098015950,27600,27600,27650,27550,914
|
|
20230718,143200,82072784550,27600,27700,27700,27550,1856
|
|
20230718,143100,82021550750,27700,27650,27700,27650,2184
|
|
20230718,143000,81961129050,27700,27600,27700,27600,702
|
|
20230718,142900,81941720600,27600,27550,27650,27550,921
|
|
20230718,142800,81916295800,27600,27650,27700,27550,2228
|
|
20230718,142700,81854787150,27650,27750,27750,27650,1030
|
|
20230718,142600,81826227800,27750,27700,27750,27650,3308
|
|
20230718,142500,81734664600,27650,27700,27700,27600,6042
|
|
20230718,142400,81567583350,27700,27800,27900,27700,3391
|
|
20230718,142300,81473353700,27800,27950,27950,27800,3854
|
|
20230718,142200,81365715100,28050,28100,28150,28000,3742
|
|
20230718,142100,81260717750,28100,28100,28200,28000,10877
|
|
20230718,142000,80954975800,28050,28050,28150,28050,5114
|
|
20230718,141900,80811346900,28050,28000,28100,27950,3385
|
|
20230718,141800,80716511400,28000,27900,28050,27850,5331
|
|
20230718,141700,80567476700,27900,28050,28100,27900,7711
|
|
20230718,141600,80351199200,28050,27800,28050,27750,14605
|
|
20230718,141500,79943345500,27800,27750,27850,27700,5990
|
|
20230718,141400,79776863550,27750,27750,27750,27700,1015
|
|
20230718,141300,79748719050,27700,27650,27750,27600,2606
|
|
20230718,141200,79676564000,27650,27650,27700,27600,2508
|
|
20230718,141100,79607242250,27600,27650,27700,27600,1844
|
|
20230718,141000,79556258400,27700,27600,27700,27600,4870
|
|
20230718,140900,79421726750,27650,27650,27700,27600,2194
|
|
20230718,140800,79361032550,27650,27600,27650,27550,5519
|
|
20230718,140700,79208588250,27600,27550,27650,27550,2389
|
|
20230718,140600,79142669550,27600,27600,27600,27550,2148
|
|
20230718,140500,79083472900,27600,27450,27600,27450,4245
|
|
20230718,140400,78966540350,27500,27450,27500,27450,3913
|
|
20230718,140300,78858995250,27450,27400,27500,27350,2300
|
|
20230718,140200,78795918700,27350,27300,27400,27300,2334
|
|
20230718,140100,78732108450,27300,27300,27300,27250,2389
|
|
20230718,140000,78666890050,27350,27350,27400,27300,1693
|
|
20230718,135900,78620591150,27400,27300,27400,27300,1257
|
|
20230718,135800,78586231050,27300,27300,27350,27300,4419
|
|
20230718,135700,78465562450,27350,27350,27350,27300,2486
|
|
20230718,135600,78397580550,27350,27250,27400,27250,3421
|
|
20230718,135500,78304087900,27300,27250,27300,27200,4020
|
|
20230718,135400,78194529800,27250,27200,27250,27200,440
|
|
20230718,135300,78182558150,27200,27300,27300,27200,3022
|
|
20230718,135200,78100127200,27300,27250,27300,27200,2520
|
|
20230718,135100,78031435400,27250,27250,27250,27200,357
|
|
20230718,135000,78021718000,27250,27250,27250,27200,598
|
|
20230718,134900,78005444400,27250,27200,27250,27150,2282
|
|
20230718,134800,77943418400,27150,27150,27200,27150,373
|
|
20230718,134700,77933285300,27200,27200,27200,27150,902
|
|
20230718,134600,77908789100,27150,27200,27200,27100,1028
|
|
20230718,134500,77880877850,27200,27250,27250,27200,6454
|
|
20230718,134400,77705302400,27250,27150,27250,27100,2143
|
|
20230718,134300,77647089000,27150,27100,27150,27100,502
|
|
20230718,134200,77633472800,27100,27200,27200,27100,2321
|
|
20230718,134100,77570457550,27150,27150,27200,27100,3382
|
|
20230718,134000,77478629550,27100,27100,27150,27100,1903
|
|
20230718,133900,77426974850,27150,27150,27150,27050,599
|
|
20230718,133800,77410755900,27100,27000,27100,27000,1814
|
|
20230718,133700,77361669000,27050,27000,27050,27000,223
|
|
20230718,133600,77355645400,27050,27050,27050,27000,2452
|
|
20230718,133500,77289428100,27050,27000,27050,27000,648
|
|
20230718,133400,77271910350,27000,27000,27050,26950,1054
|
|
20230718,133300,77243478950,27000,27050,27050,26950,3255
|
|
20230718,133200,77155515950,27050,27100,27100,26950,6769
|
|
20230718,133100,76972472150,27100,27100,27100,27050,2122
|
|
20230718,133000,76914971900,27100,27100,27200,27050,4188
|
|
20230718,132900,76801393100,27150,27100,27150,27100,278
|
|
20230718,132800,76793855900,27100,27000,27100,27000,1671
|
|
20230718,132700,76748665700,27000,27000,27000,26950,338
|
|
20230718,132600,76739546950,27000,27000,27000,26900,690
|
|
20230718,132500,76720920700,26950,27050,27050,26950,2274
|
|
20230718,132400,76659543550,27050,27000,27050,26950,2366
|
|
20230718,132300,76595708550,27000,26900,27000,26900,1564
|
|
20230718,132200,76553561050,26900,26900,27000,26900,1032
|
|
20230718,132100,76525750550,26900,27000,27000,26900,3403
|
|
20230718,132000,76434066900,27000,27000,27050,26950,1589
|
|
20230718,131900,76391160450,27000,26950,27050,26900,1235
|
|
20230718,131800,76357821500,26950,26950,26950,26900,342
|
|
20230718,131700,76348605350,26950,26950,26950,26900,1108
|
|
20230718,131600,76318773050,26950,26950,26950,26900,786
|
|
20230718,131500,76297597300,26950,26950,26950,26900,621
|
|
20230718,131400,76280871550,26950,26950,26950,26850,1814
|
|
20230718,131300,76232056600,26950,26950,27000,26900,323
|
|
20230718,131200,76223349200,26900,26800,27000,26800,3394
|
|
20230718,131100,76132145550,26800,26850,26850,26750,5257
|
|
20230718,131000,75991235950,26800,26950,27000,26800,12882
|
|
20230718,130900,75644949650,26950,26950,27050,26950,691
|
|
20230718,130800,75626313150,27000,27000,27000,26900,6805
|
|
20230718,130700,75442913700,27050,27000,27050,26950,1558
|
|
20230718,130600,75400853700,27000,27000,27050,26950,5355
|
|
20230718,130500,75256244000,27000,27000,27100,27000,1644
|
|
20230718,130400,75211837750,27100,27050,27100,27000,1976
|
|
20230718,130300,75158416700,27050,27050,27100,27000,2831
|
|
20230718,130200,75081858550,27000,27050,27050,27000,2960
|
|
20230718,130100,75001897300,27050,27100,27100,27050,2586
|
|
20230718,130000,74931931300,27100,27100,27150,27050,4214
|
|
20230718,125900,74817771000,27100,27200,27200,27100,4541
|
|
20230718,125800,74694383450,27200,27200,27250,27200,1451
|
|
20230718,125700,74654851650,27200,27200,27250,27150,3916
|
|
20230718,125600,74548410350,27200,27200,27200,27150,294
|
|
20230718,125500,74540418000,27200,27150,27200,27100,431
|
|
20230718,125400,74528707050,27150,27150,27200,27100,937
|
|
20230718,125300,74503239100,27200,27200,27300,27100,7303
|
|
20230718,125200,74304904650,27300,27250,27350,27200,3294
|
|
20230718,125100,74215071850,27250,27200,27250,27150,2232
|
|
20230718,125000,74154339700,27150,27150,27200,27100,1525
|
|
20230718,124900,74112937200,27150,27100,27150,27100,957
|
|
20230718,124800,74086973850,27100,27050,27150,27050,3190
|
|
20230718,124700,74000559000,27000,27000,27100,27000,1637
|
|
20230718,124600,73956286900,27050,27050,27100,27000,3074
|
|
20230718,124500,73873164300,27050,27050,27050,27000,3622
|
|
20230718,124400,73775251300,27050,27100,27100,27050,4134
|
|
20230718,124300,73663394300,27100,27050,27200,27050,6875
|
|
20230718,124200,73477098550,27050,27300,27300,27050,15577
|
|
20230718,124100,73054187600,27300,27250,27300,27150,1041
|
|
20230718,124000,73025854750,27250,27250,27250,27150,2298
|
|
20230718,123900,72963342200,27200,27250,27300,27200,434
|
|
20230718,123800,72951529950,27250,27250,27300,27200,2047
|
|
20230718,123700,72895738500,27300,27150,27300,27150,1416
|
|
20230718,123600,72857216450,27150,27200,27250,27150,3189
|
|
20230718,123500,72770484400,27200,27300,27300,27200,2285
|
|
20230718,123400,72708249550,27300,27200,27300,27150,6847
|
|
20230718,123300,72521973200,27200,27200,27250,27200,4042
|
|
20230718,123200,72412005850,27250,27250,27300,27200,3893
|
|
20230718,123100,72305907900,27250,27350,27400,27250,3395
|
|
20230718,123000,72213159000,27400,27400,27400,27350,1771
|
|
20230718,122900,72164699500,27400,27350,27400,27300,934
|
|
20230718,122800,72139174450,27400,27350,27400,27300,3810
|
|
20230718,122700,72035089900,27350,27450,27450,27350,9567
|
|
20230718,122600,71773194050,27450,27500,27500,27400,2468
|
|
20230718,122500,71705454000,27500,27450,27500,27450,2905
|
|
20230718,122400,71625576000,27450,27550,27550,27450,1717
|
|
20230718,122300,71578352750,27500,27500,27550,27450,1370
|
|
20230718,122200,71540645550,27450,27450,27500,27400,2363
|
|
20230718,122100,71475847100,27500,27450,27500,27400,1730
|
|
20230718,122000,71428332800,27450,27450,27500,27400,1812
|
|
20230718,121900,71378594950,27450,27400,27450,27400,1289
|
|
20230718,121800,71343251600,27350,27450,27500,27350,7507
|
|
20230718,121700,71137716250,27450,27450,27500,27400,4110
|
|
20230718,121600,71024813900,27450,27450,27450,27400,1587
|
|
20230718,121500,70981298150,27400,27550,27550,27400,3085
|
|
20230718,121400,70896626150,27500,27450,27550,27450,2299
|
|
20230718,121300,70833470950,27450,27400,27500,27400,2522
|
|
20230718,121200,70764302000,27400,27350,27450,27350,5060
|
|
20230718,121100,70625580500,27400,27450,27550,27350,14555
|
|
20230718,121000,70226895700,27500,27550,27600,27300,13046
|
|
20230718,120900,69868986150,27600,27600,27600,27550,1115
|
|
20230718,120800,69838232500,27600,27650,27650,27600,1401
|
|
20230718,120700,69799562300,27550,27700,27700,27500,20952
|
|
20230718,120600,69221837050,27700,27750,27800,27650,10055
|
|
20230718,120500,68943074250,27750,27800,27800,27750,789
|
|
20230718,120400,68921159250,27800,27800,27850,27750,4491
|
|
20230718,120300,68796349200,27800,27900,27900,27800,2712
|
|
20230718,120200,68720846350,27900,27900,27950,27850,1666
|
|
20230718,120100,68674378150,27900,27850,27900,27850,820
|
|
20230718,120000,68651523000,27850,27900,27900,27800,1710
|
|
20230718,115900,68603917650,27850,27900,27900,27850,1056
|
|
20230718,115800,68574493550,27900,27800,27950,27800,1603
|
|
20230718,115700,68529853700,27850,27850,27950,27800,2972
|
|
20230718,115600,68447005950,27900,27800,27900,27800,1235
|
|
20230718,115500,68412588900,27800,27800,27850,27800,1114
|
|
20230718,115400,68381616150,27800,27750,27850,27750,802
|
|
20230718,115300,68359337400,27750,27850,27900,27750,2458
|
|
20230718,115200,68290973250,27800,27800,27900,27800,1769
|
|
20230718,115100,68241763650,27800,27800,27850,27750,1287
|
|
20230718,115000,68205986950,27800,27850,27850,27750,7862
|
|
20230718,114900,67987218700,27900,27900,27900,27800,3017
|
|
20230718,114800,67903213200,27900,27850,27950,27800,2538
|
|
20230718,114700,67832410250,27850,27800,27850,27750,3562
|
|
20230718,114600,67733479900,27800,27800,27800,27700,5777
|
|
20230718,114500,67573127650,27800,27900,27900,27800,6023
|
|
20230718,114400,67405413200,27900,27900,27950,27800,17892
|
|
20230718,114300,66906642850,27900,28050,28100,27900,24283
|
|
20230718,114200,66227017800,28050,28100,28150,28050,3726
|
|
20230718,114100,66122385900,28100,28050,28150,28050,1527
|
|
20230718,114000,66079481400,28050,28100,28150,28050,2732
|
|
20230718,113900,66002731850,28150,28100,28200,28100,1938
|
|
20230718,113800,65948214200,28100,28150,28200,28100,1239
|
|
20230718,113700,65913368750,28200,28200,28200,28100,2567
|
|
20230718,113600,65841169100,28200,28100,28300,28050,5329
|
|
20230718,113500,65690940200,28100,28100,28150,28050,3253
|
|
20230718,113400,65599542350,28150,28250,28250,28050,14891
|
|
20230718,113300,65180855500,28200,28150,28250,28150,4031
|
|
20230718,113200,65067306750,28200,28200,28250,28150,6392
|
|
20230718,113100,64887174200,28250,28250,28300,28200,7210
|
|
20230718,113000,64683760800,28300,28350,28400,28250,4687
|
|
20230718,112900,64551075650,28400,28400,28500,28350,1976
|
|
20230718,112800,64494892100,28450,28350,28500,28300,4044
|
|
20230718,112700,64380201750,28350,28400,28500,28350,4157
|
|
20230718,112600,64262181750,28500,28400,28500,28400,1900
|
|
20230718,112500,64208185100,28450,28450,28450,28400,765
|
|
20230718,112400,64186426300,28450,28500,28500,28450,4326
|
|
20230718,112300,64063316650,28500,28550,28600,28500,2217
|
|
20230718,112200,64000068050,28550,28400,28700,28400,3888
|
|
20230718,112100,63889150150,28400,28500,28500,28400,3115
|
|
20230718,112000,63800499900,28500,28500,28500,28400,3989
|
|
20230718,111900,63687145500,28550,28500,28550,28350,8226
|
|
20230718,111800,63453402050,28450,28450,28500,28450,2223
|
|
20230718,111700,63390140650,28450,28700,28700,28450,8454
|
|
20230718,111600,63148542750,28700,28750,28800,28650,5948
|
|
20230718,111500,62977917500,28750,28700,28850,28600,6939
|
|
20230718,111400,62778528550,28700,28650,28750,28600,7506
|
|
20230718,111300,62563302250,28700,28800,28850,28650,5271
|
|
20230718,111200,62411732150,28750,28650,28750,28650,7021
|
|
20230718,111100,62210256650,28650,28800,28850,28650,7586
|
|
20230718,111000,61992308900,28750,28800,28850,28650,8858
|
|
20230718,110900,61737533850,28800,28700,28850,28650,14540
|
|
20230718,110800,61319851100,28700,28600,28750,28600,12113
|
|
20230718,110700,60972453450,28650,28500,28650,28500,1850
|
|
20230718,110600,60919523050,28550,28450,28750,28450,5891
|
|
20230718,110500,60751042000,28450,28500,28500,28400,3012
|
|
20230718,110400,60665300600,28500,28450,28600,28400,3530
|
|
20230718,110300,60564629950,28450,28400,28450,28350,2362
|
|
20230718,110200,60497462300,28450,28450,28500,28400,1672
|
|
20230718,110100,60449928300,28400,28400,28450,28300,2901
|
|
20230718,110000,60367602650,28450,28450,28500,28400,4884
|
|
20230718,105900,60228649050,28450,28300,28450,28300,3649
|
|
20230718,105800,60125123950,28300,28350,28350,28250,1437
|
|
20230718,105700,60084497650,28300,28300,28350,28200,4436
|
|
20230718,105600,59959084100,28200,28250,28300,28100,17093
|
|
20230718,105500,59477652550,28250,28300,28350,28200,5848
|
|
20230718,105400,59312397950,28400,28350,28400,28200,18714
|
|
20230718,105300,58783600250,28350,28500,28600,28350,11907
|
|
20230718,105200,58444276300,28500,28400,28550,28400,4947
|
|
20230718,105100,58303531950,28400,28400,28500,28400,2738
|
|
20230718,105000,58225670000,28400,28450,28500,28300,12488
|
|
20230718,104900,57871154350,28450,28550,28600,28450,10089
|
|
20230718,104800,57583682850,28550,28600,28700,28500,11191
|
|
20230718,104700,57264013150,28650,28700,28750,28550,18122
|
|
20230718,104600,56744270450,28700,29000,29000,28700,14360
|
|
20230718,104500,56330925200,29000,28850,29150,28850,32371
|
|
20230718,104400,55390746750,28850,29100,29150,28550,34912
|
|
20230718,104300,54382657900,29050,28700,29200,28650,33691
|
|
20230718,104200,53407513550,28700,28650,28850,28450,31712
|
|
20230718,104100,52497910750,28650,28400,28650,28300,22809
|
|
20230718,104000,51848782300,28400,28450,28550,28150,34715
|
|
20230718,103900,50863782900,28450,28600,28750,28450,23237
|
|
20230718,103800,50198696250,28600,29050,29050,28550,42633
|
|
20230718,103700,48972445000,29050,29400,29400,28850,64602
|
|
20230718,103600,47090907100,29400,28800,29400,28750,107556
|
|
20230718,103500,43954347700,28800,28650,28950,28600,23407
|
|
20230718,103400,43279848950,28650,28650,28750,28600,11700
|
|
20230718,103300,42944234800,28700,28450,28750,28400,16070
|
|
20230718,103200,42485051100,28450,28500,28700,28300,23368
|
|
20230718,103100,41817697150,28500,28250,28500,28250,9302
|
|
20230718,103000,41553247100,28300,28250,28300,28250,538
|
|
20230718,102900,41538026550,28300,28300,28350,28250,1458
|
|
20230718,102800,41496773050,28300,28200,28300,28200,1070
|
|
20230718,102700,41466521150,28250,28200,28300,28200,662
|
|
20230718,102600,41447831150,28300,28250,28350,28200,2902
|
|
20230718,102500,41365733950,28250,28150,28250,28150,2587
|
|
20230718,102400,41292760250,28200,28150,28200,28100,1269
|
|
20230718,102300,41257044050,28100,28150,28200,28100,1445
|
|
20230718,102200,41216371650,28150,28100,28150,28050,3080
|
|
20230718,102100,41129862750,28100,28100,28150,28000,853
|
|
20230718,102000,41105918350,28150,28150,28150,28000,1736
|
|
20230718,101900,41057170250,28100,27900,28150,27900,1685
|
|
20230718,101800,41009945650,27900,28000,28100,27900,5766
|
|
20230718,101700,40848871650,28100,28250,28250,27950,10500
|
|
20230718,101600,40554415350,28250,28200,28600,28200,17761
|
|
20230718,101500,40048943250,28200,28250,28300,28150,1573
|
|
20230718,101400,40004546200,28300,28300,28350,28150,8811
|
|
20230718,101300,39755858750,28350,28250,28350,28100,6003
|
|
20230718,101200,39586689350,28300,28350,28400,28200,2661
|
|
20230718,101100,39511366250,28400,28450,28500,28350,9581
|
|
20230718,101000,39238984300,28450,28250,28600,28200,34843
|
|
20230718,100900,38248736950,28250,28200,28300,28050,6077
|
|
20230718,100800,38077584900,28200,28250,28350,28150,3360
|
|
20230718,100700,37982712550,28250,28250,28400,28200,8776
|
|
20230718,100600,37734234650,28250,28350,28350,28200,12876
|
|
20230718,100500,37369916400,28350,28150,28350,28050,8992
|
|
20230718,100400,37116281750,28200,28000,28300,28000,23492
|
|
20230718,100300,36454308700,28000,28000,28000,27850,3673
|
|
20230718,100200,36351647600,28000,27850,28000,27800,4447
|
|
20230718,100100,36227638500,27900,27800,27900,27700,5228
|
|
20230718,100000,36082266900,27800,27700,27800,27700,1666
|
|
20230718,095900,36036048900,27700,27550,27750,27450,12044
|
|
20230718,095800,35704158450,27500,27700,27750,27500,20749
|
|
20230718,095700,35132062950,27800,27800,27850,27750,2484
|
|
20230718,095600,35063032850,27800,27700,27900,27700,2604
|
|
20230718,095500,34990552000,27700,27700,27750,27650,3950
|
|
20230718,095400,34881254950,27700,27750,27800,27700,3118
|
|
20230718,095300,34794760200,27800,27650,27800,27600,2337
|
|
20230718,095200,34729933050,27600,27650,27700,27600,9325
|
|
20230718,095100,34472264250,27650,27800,27800,27650,5439
|
|
20230718,095000,34321472900,27800,27900,27950,27800,6339
|
|
20230718,094900,34145036200,27900,27850,27900,27750,9724
|
|
20230718,094800,33874307600,27800,28100,28100,27650,14931
|
|
20230718,094700,33458668050,28050,27800,28150,27700,19121
|
|
20230718,094600,32923398400,27750,27950,27950,27700,10761
|
|
20230718,094500,32624547650,27950,27900,27950,27850,3070
|
|
20230718,094400,32538903350,27950,27850,28000,27800,6216
|
|
20230718,094300,32365509300,27800,27900,27950,27800,9737
|
|
20230718,094200,32094599200,27900,27800,27950,27700,6339
|
|
20230718,094100,31918435700,27800,27950,27950,27800,6204
|
|
20230718,094000,31745435900,27950,27900,28000,27900,5233
|
|
20230718,093900,31599184450,27900,28100,28150,27850,7838
|
|
20230718,093800,31379629000,28150,28000,28250,27900,9960
|
|
20230718,093700,31100570300,27950,28300,28300,27750,22755
|
|
20230718,093600,30463896600,28300,28000,28300,28000,8936
|
|
20230718,093500,30212037750,28000,27900,28200,27900,19850
|
|
20230718,093400,29656231100,27900,27850,28000,27750,22685
|
|
20230718,093300,29024111850,27850,27950,28000,27850,14691
|
|
20230718,093200,28613876200,27950,28450,28450,27600,43681
|
|
20230718,093100,27392240600,28450,28350,28450,28200,15523
|
|
20230718,093000,26952855300,28300,28200,28400,28200,8181
|
|
20230718,092900,26721174400,28300,28350,28450,28100,30669
|
|
20230718,092800,25855326400,28350,28300,28600,28200,15396
|
|
20230718,092700,25418535400,28250,28750,28900,28250,43994
|
|
20230718,092600,24158692600,28750,28600,28800,28350,37366
|
|
20230718,092500,23090231850,28550,28650,28650,28350,25793
|
|
20230718,092400,22356025650,28600,28850,28950,28300,55042
|
|
20230718,092300,20782985150,28850,28700,29150,28650,101325
|
|
20230718,092200,17849795150,28700,28700,28850,28650,45527
|
|
20230718,092100,16539711950,28750,28700,28800,28450,73078
|
|
20230718,092000,14444142550,28700,28700,28750,28650,26732
|
|
20230718,091900,13676707600,28650,28650,28650,28650,0
|
|
20230718,091800,13676707600,28650,28450,28650,28300,40466
|
|
20230718,091700,12522553550,28500,28050,28650,28050,81886
|
|
20230718,091600,10192503700,28050,28150,28400,28000,57813
|
|
20230718,091500,8561976950,28150,27800,28200,27700,50404
|
|
20230718,091400,7153185450,27800,27550,27800,27300,30316
|
|
20230718,091300,6317322700,27550,27250,27600,27250,10587
|
|
20230718,091200,6026380300,27250,27100,27350,27050,6345
|
|
20230718,091100,5853660050,27150,27400,27450,27100,12783
|
|
20230718,091000,5505367500,27400,27600,27650,27400,18745
|
|
20230718,090900,4988952150,27600,27200,27600,27200,19539
|
|
20230718,090800,4452437750,27150,27300,27350,27000,17023
|
|
20230718,090700,3990265650,27350,27600,27650,27350,29989
|
|
20230718,090600,3164396750,27600,27300,27600,27250,28401
|
|
20230718,090500,2385147750,27300,27200,27300,27050,22493
|
|
20230718,090400,1773845200,27200,26800,27250,26800,24133
|
|
20230718,090300,1119976800,26900,26650,26950,26600,14970
|
|
20230718,090200,718881500,26650,26050,26700,26050,7617
|
|
20230718,090100,518014750,26100,26000,26100,26000,5089
|
|
20230718,090000,385449000,26000,26050,26100,26000,13475
|