719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,205600,6778249450,31300,31300,31300,31300,4421
|
|
20230718,205500,6778249450,31300,31300,31300,31300,0
|
|
20230718,205400,6778249450,31300,31300,31300,31300,0
|
|
20230718,205300,6778249450,31300,31300,31300,31300,0
|
|
20230718,205200,6778249450,31300,31300,31300,31300,0
|
|
20230718,205100,6778249450,31300,31300,31300,31300,0
|
|
20230718,205000,6778249450,31300,31300,31300,31300,0
|
|
20230718,204900,6778249450,31300,31300,31300,31300,0
|
|
20230718,204800,6778249450,31300,31300,31300,31300,0
|
|
20230718,204700,6778249450,31300,31300,31300,31300,0
|
|
20230718,204600,6778249450,31300,31300,31300,31300,0
|
|
20230718,204500,6778249450,31300,31300,31300,31300,0
|
|
20230718,204400,6778249450,31300,31300,31300,31300,0
|
|
20230718,204300,6778249450,31300,31300,31300,31300,0
|
|
20230718,204200,6778249450,31300,31300,31300,31300,0
|
|
20230718,204100,6778249450,31300,31300,31300,31300,0
|
|
20230718,204000,6778249450,31300,31300,31300,31300,0
|
|
20230718,203900,6778249450,31300,31300,31300,31300,0
|
|
20230718,203800,6778249450,31300,31300,31300,31300,0
|
|
20230718,203700,6778249450,31300,31300,31300,31300,0
|
|
20230718,203600,6778249450,31300,31300,31300,31300,0
|
|
20230718,203500,6778249450,31300,31300,31300,31300,0
|
|
20230718,203400,6778249450,31300,31300,31300,31300,0
|
|
20230718,203300,6778249450,31300,31300,31300,31300,0
|
|
20230718,203200,6778249450,31300,31300,31300,31300,0
|
|
20230718,203100,6778249450,31300,31300,31300,31300,0
|
|
20230718,203000,6778249450,31300,31300,31300,31300,0
|
|
20230718,202900,6778249450,31300,31300,31300,31300,0
|
|
20230718,202800,6778249450,31300,31300,31300,31300,0
|
|
20230718,202700,6778249450,31300,31300,31300,31300,0
|
|
20230718,202600,6778249450,31300,31300,31300,31300,4421
|
|
20230718,202500,6778249450,31300,31300,31300,31300,0
|
|
20230718,202400,6778249450,31300,31300,31300,31300,0
|
|
20230718,202300,6778249450,31300,31300,31300,31300,0
|
|
20230718,202200,6778249450,31300,31300,31300,31300,0
|
|
20230718,202100,6778249450,31300,31300,31300,31300,0
|
|
20230718,202000,6778249450,31300,31300,31300,31300,0
|
|
20230718,201900,6778249450,31300,31300,31300,31300,0
|
|
20230718,201800,6778249450,31300,31300,31300,31300,0
|
|
20230718,201700,6778249450,31300,31300,31300,31300,0
|
|
20230718,201600,6778249450,31300,31300,31300,31300,0
|
|
20230718,201500,6778249450,31300,31300,31300,31300,0
|
|
20230718,201400,6778249450,31300,31300,31300,31300,0
|
|
20230718,201300,6778249450,31300,31300,31300,31300,0
|
|
20230718,201200,6778249450,31300,31300,31300,31300,0
|
|
20230718,201100,6778249450,31300,31300,31300,31300,0
|
|
20230718,201000,6778249450,31300,31300,31300,31300,0
|
|
20230718,200900,6778249450,31300,31300,31300,31300,0
|
|
20230718,200800,6778249450,31300,31300,31300,31300,0
|
|
20230718,200700,6778249450,31300,31300,31300,31300,0
|
|
20230718,200600,6778249450,31300,31300,31300,31300,0
|
|
20230718,200500,6778249450,31300,31300,31300,31300,0
|
|
20230718,200400,6778249450,31300,31300,31300,31300,0
|
|
20230718,200300,6778249450,31300,31300,31300,31300,0
|
|
20230718,200200,6778249450,31300,31300,31300,31300,0
|
|
20230718,200100,6778249450,31300,31300,31300,31300,0
|
|
20230718,200000,6778249450,31300,31300,31300,31300,0
|
|
20230718,195900,6778249450,31300,31300,31300,31300,0
|
|
20230718,195800,6778249450,31300,31300,31300,31300,0
|
|
20230718,195700,6778249450,31300,31300,31300,31300,0
|
|
20230718,195600,6778249450,31300,31300,31300,31300,4421
|
|
20230718,195500,6778249450,31300,31300,31300,31300,0
|
|
20230718,195400,6778249450,31300,31300,31300,31300,0
|
|
20230718,195300,6778249450,31300,31300,31300,31300,0
|
|
20230718,195200,6778249450,31300,31300,31300,31300,0
|
|
20230718,195100,6778249450,31300,31300,31300,31300,0
|
|
20230718,195000,6778249450,31300,31300,31300,31300,0
|
|
20230718,194900,6778249450,31300,31300,31300,31300,0
|
|
20230718,194800,6778249450,31300,31300,31300,31300,0
|
|
20230718,194700,6778249450,31300,31300,31300,31300,0
|
|
20230718,194600,6778249450,31300,31300,31300,31300,0
|
|
20230718,194500,6778249450,31300,31300,31300,31300,0
|
|
20230718,194400,6778249450,31300,31300,31300,31300,0
|
|
20230718,194300,6778249450,31300,31300,31300,31300,0
|
|
20230718,194200,6778249450,31300,31300,31300,31300,0
|
|
20230718,194100,6778249450,31300,31300,31300,31300,0
|
|
20230718,194000,6778249450,31300,31300,31300,31300,0
|
|
20230718,193900,6778249450,31300,31300,31300,31300,0
|
|
20230718,193800,6778249450,31300,31300,31300,31300,0
|
|
20230718,193700,6778249450,31300,31300,31300,31300,0
|
|
20230718,193600,6778249450,31300,31300,31300,31300,0
|
|
20230718,193500,6778249450,31300,31300,31300,31300,0
|
|
20230718,193400,6778249450,31300,31300,31300,31300,0
|
|
20230718,193300,6778249450,31300,31300,31300,31300,0
|
|
20230718,193200,6778249450,31300,31300,31300,31300,0
|
|
20230718,193100,6778249450,31300,31300,31300,31300,0
|
|
20230718,193000,6778249450,31300,31300,31300,31300,0
|
|
20230718,192900,6778249450,31300,31300,31300,31300,0
|
|
20230718,192800,6778249450,31300,31300,31300,31300,0
|
|
20230718,192700,6778249450,31300,31300,31300,31300,0
|
|
20230718,192600,6778249450,31300,31300,31300,31300,4421
|
|
20230718,192500,6778249450,31300,31300,31300,31300,0
|
|
20230718,192400,6778249450,31300,31300,31300,31300,0
|
|
20230718,192300,6778249450,31300,31300,31300,31300,0
|
|
20230718,192200,6778249450,31300,31300,31300,31300,0
|
|
20230718,192100,6778249450,31300,31300,31300,31300,0
|
|
20230718,192000,6778249450,31300,31300,31300,31300,0
|
|
20230718,191900,6778249450,31300,31300,31300,31300,0
|
|
20230718,191800,6778249450,31300,31300,31300,31300,0
|
|
20230718,191700,6778249450,31300,31300,31300,31300,0
|
|
20230718,191600,6778249450,31300,31300,31300,31300,0
|
|
20230718,191500,6778249450,31300,31300,31300,31300,0
|
|
20230718,191400,6778249450,31300,31300,31300,31300,0
|
|
20230718,191300,6778249450,31300,31300,31300,31300,0
|
|
20230718,191200,6778249450,31300,31300,31300,31300,0
|
|
20230718,191100,6778249450,31300,31300,31300,31300,0
|
|
20230718,191000,6778249450,31300,31300,31300,31300,0
|
|
20230718,190900,6778249450,31300,31300,31300,31300,0
|
|
20230718,190800,6778249450,31300,31300,31300,31300,0
|
|
20230718,190700,6778249450,31300,31300,31300,31300,0
|
|
20230718,190600,6778249450,31300,31300,31300,31300,0
|
|
20230718,190500,6778249450,31300,31300,31300,31300,0
|
|
20230718,190400,6778249450,31300,31300,31300,31300,0
|
|
20230718,190300,6778249450,31300,31300,31300,31300,0
|
|
20230718,190200,6778249450,31300,31300,31300,31300,0
|
|
20230718,190100,6778249450,31300,31300,31300,31300,0
|
|
20230718,190000,6778249450,31300,31300,31300,31300,0
|
|
20230718,185900,6778249450,31300,31300,31300,31300,0
|
|
20230718,185800,6778249450,31300,31300,31300,31300,0
|
|
20230718,185700,6778249450,31300,31300,31300,31300,0
|
|
20230718,185600,6778249450,31300,31300,31300,31300,4421
|
|
20230718,185500,6778249450,31300,31300,31300,31300,0
|
|
20230718,185400,6778249450,31300,31300,31300,31300,0
|
|
20230718,185300,6778249450,31300,31300,31300,31300,0
|
|
20230718,185200,6778249450,31300,31300,31300,31300,0
|
|
20230718,185100,6778249450,31300,31300,31300,31300,0
|
|
20230718,185000,6778249450,31300,31300,31300,31300,0
|
|
20230718,184900,6778249450,31300,31300,31300,31300,0
|
|
20230718,184800,6778249450,31300,31300,31300,31300,0
|
|
20230718,184700,6778249450,31300,31300,31300,31300,0
|
|
20230718,184600,6778249450,31300,31300,31300,31300,0
|
|
20230718,184500,6778249450,31300,31300,31300,31300,0
|
|
20230718,184400,6778249450,31300,31300,31300,31300,0
|
|
20230718,184300,6778249450,31300,31300,31300,31300,0
|
|
20230718,184200,6778249450,31300,31300,31300,31300,0
|
|
20230718,184100,6778249450,31300,31300,31300,31300,0
|
|
20230718,184000,6778249450,31300,31300,31300,31300,0
|
|
20230718,183900,6778249450,31300,31300,31300,31300,0
|
|
20230718,183800,6778249450,31300,31300,31300,31300,0
|
|
20230718,183700,6778249450,31300,31300,31300,31300,0
|
|
20230718,183600,6778249450,31300,31300,31300,31300,0
|
|
20230718,183500,6778249450,31300,31300,31300,31300,0
|
|
20230718,183400,6778249450,31300,31300,31300,31300,0
|
|
20230718,183300,6778249450,31300,31300,31300,31300,0
|
|
20230718,183200,6778249450,31300,31300,31300,31300,0
|
|
20230718,183100,6778249450,31300,31300,31300,31300,0
|
|
20230718,183000,6778249450,31300,31300,31300,31300,0
|
|
20230718,182900,6778249450,31300,31300,31300,31300,0
|
|
20230718,182800,6778249450,31300,31300,31300,31300,0
|
|
20230718,182700,6778249450,31300,31300,31300,31300,0
|
|
20230718,182600,6778249450,31300,31300,31300,31300,4421
|
|
20230718,182500,6778249450,31300,31300,31300,31300,0
|
|
20230718,182400,6778249450,31300,31300,31300,31300,0
|
|
20230718,182300,6778249450,31300,31300,31300,31300,0
|
|
20230718,182200,6778249450,31300,31300,31300,31300,0
|
|
20230718,182100,6778249450,31300,31300,31300,31300,0
|
|
20230718,182000,6778249450,31300,31300,31300,31300,0
|
|
20230718,181900,6778249450,31300,31300,31300,31300,0
|
|
20230718,181800,6778249450,31300,31300,31300,31300,0
|
|
20230718,181700,6778249450,31300,31300,31300,31300,0
|
|
20230718,181600,6778249450,31300,31300,31300,31300,0
|
|
20230718,181500,6778249450,31300,31300,31300,31300,0
|
|
20230718,181400,6778249450,31300,31300,31300,31300,0
|
|
20230718,181300,6778249450,31300,31300,31300,31300,0
|
|
20230718,181200,6778249450,31300,31300,31300,31300,0
|
|
20230718,181100,6778249450,31300,31300,31300,31300,0
|
|
20230718,181000,6778249450,31300,31300,31300,31300,0
|
|
20230718,180900,6778249450,31300,31300,31300,31300,0
|
|
20230718,180800,6778249450,31300,31300,31300,31300,0
|
|
20230718,180700,6778249450,31300,31300,31300,31300,0
|
|
20230718,180600,6778249450,31300,31300,31300,31300,0
|
|
20230718,180500,6778249450,31300,31300,31300,31300,0
|
|
20230718,180400,6778249450,31300,31300,31300,31300,0
|
|
20230718,180300,6778249450,31300,31300,31300,31300,0
|
|
20230718,180200,6778249450,31300,31300,31300,31300,0
|
|
20230718,180100,6778249450,31300,31300,31300,31300,0
|
|
20230718,180000,6778249450,31300,31300,31300,31300,0
|
|
20230718,175900,6778249450,31300,31300,31300,31300,0
|
|
20230718,175800,6778249450,31300,31300,31300,31300,0
|
|
20230718,175700,6778249450,31300,31300,31300,31300,0
|
|
20230718,175600,6778249450,31300,31300,31300,31300,4421
|
|
20230718,175500,6778249450,31300,31300,31300,31300,0
|
|
20230718,175400,6778249450,31300,31300,31300,31300,0
|
|
20230718,175300,6778249450,31300,31300,31300,31300,0
|
|
20230718,175200,6778249450,31300,31300,31300,31300,0
|
|
20230718,175100,6778249450,31300,31300,31300,31300,0
|
|
20230718,175000,6778249450,31300,31300,31300,31300,0
|
|
20230718,174900,6778249450,31300,31300,31300,31300,0
|
|
20230718,174800,6778249450,31300,31300,31300,31300,0
|
|
20230718,174700,6778249450,31300,31300,31300,31300,0
|
|
20230718,174600,6778249450,31300,31300,31300,31300,0
|
|
20230718,174500,6778249450,31300,31300,31300,31300,0
|
|
20230718,174400,6778249450,31300,31300,31300,31300,0
|
|
20230718,174300,6778249450,31300,31300,31300,31300,0
|
|
20230718,174200,6778249450,31300,31300,31300,31300,0
|
|
20230718,174100,6778249450,31300,31300,31300,31300,0
|
|
20230718,174000,6778249450,31300,31300,31300,31300,0
|
|
20230718,173900,6778249450,31300,31300,31300,31300,0
|
|
20230718,173800,6778249450,31300,31300,31300,31300,0
|
|
20230718,173700,6778249450,31300,31300,31300,31300,0
|
|
20230718,173600,6778249450,31300,31300,31300,31300,0
|
|
20230718,173500,6778249450,31300,31300,31300,31300,0
|
|
20230718,173400,6778249450,31300,31300,31300,31300,0
|
|
20230718,173300,6778249450,31300,31300,31300,31300,0
|
|
20230718,173200,6778249450,31300,31300,31300,31300,0
|
|
20230718,173100,6778249450,31300,31300,31300,31300,0
|
|
20230718,173000,6778249450,31300,31300,31300,31300,0
|
|
20230718,172900,6778249450,31300,31300,31300,31300,0
|
|
20230718,172800,6778249450,31300,31300,31300,31300,0
|
|
20230718,172700,6778249450,31300,31300,31300,31300,0
|
|
20230718,172600,6778249450,31300,31300,31300,31300,4421
|
|
20230718,172500,6778249450,31300,31300,31300,31300,0
|
|
20230718,172400,6778249450,31300,31300,31300,31300,0
|
|
20230718,172300,6778249450,31300,31300,31300,31300,0
|
|
20230718,172200,6778249450,31300,31300,31300,31300,0
|
|
20230718,172100,6778249450,31300,31300,31300,31300,0
|
|
20230718,172000,6778249450,31300,31300,31300,31300,0
|
|
20230718,171900,6778249450,31300,31300,31300,31300,0
|
|
20230718,171800,6778249450,31300,31300,31300,31300,0
|
|
20230718,171700,6778249450,31300,31300,31300,31300,0
|
|
20230718,171600,6778249450,31300,31300,31300,31300,0
|
|
20230718,171500,6778249450,31300,31300,31300,31300,0
|
|
20230718,171400,6778249450,31300,31300,31300,31300,0
|
|
20230718,171300,6778249450,31300,31300,31300,31300,0
|
|
20230718,171200,6778249450,31300,31300,31300,31300,0
|
|
20230718,171100,6778249450,31300,31300,31300,31300,0
|
|
20230718,171000,6778249450,31300,31300,31300,31300,0
|
|
20230718,170900,6778249450,31300,31300,31300,31300,0
|
|
20230718,170800,6778249450,31300,31300,31300,31300,0
|
|
20230718,170700,6778249450,31300,31300,31300,31300,0
|
|
20230718,170600,6778249450,31300,31300,31300,31300,0
|
|
20230718,170500,6778249450,31300,31300,31300,31300,0
|
|
20230718,170400,6778249450,31300,31300,31300,31300,0
|
|
20230718,170300,6778249450,31300,31300,31300,31300,0
|
|
20230718,170200,6778249450,31300,31300,31300,31300,0
|
|
20230718,170100,6778249450,31300,31300,31300,31300,0
|
|
20230718,170000,6778249450,31300,31300,31300,31300,0
|
|
20230718,165900,6778249450,31300,31300,31300,31300,0
|
|
20230718,165800,6778249450,31300,31300,31300,31300,0
|
|
20230718,165700,6778249450,31300,31300,31300,31300,0
|
|
20230718,165600,6778249450,31300,31300,31300,31300,4421
|
|
20230718,165500,6778249450,31300,31300,31300,31300,0
|
|
20230718,165400,6778249450,31300,31300,31300,31300,0
|
|
20230718,165300,6778249450,31300,31300,31300,31300,0
|
|
20230718,165200,6778249450,31300,31300,31300,31300,0
|
|
20230718,165100,6778249450,31300,31300,31300,31300,0
|
|
20230718,165000,6778249450,31300,31300,31300,31300,0
|
|
20230718,164900,6778249450,31300,31300,31300,31300,0
|
|
20230718,164800,6778249450,31300,31300,31300,31300,0
|
|
20230718,164700,6778249450,31300,31300,31300,31300,0
|
|
20230718,164600,6778249450,31300,31300,31300,31300,0
|
|
20230718,164500,6778249450,31300,31300,31300,31300,0
|
|
20230718,164400,6778249450,31300,31300,31300,31300,0
|
|
20230718,164300,6778249450,31300,31300,31300,31300,0
|
|
20230718,164200,6778249450,31300,31300,31300,31300,0
|
|
20230718,164100,6778249450,31300,31300,31300,31300,0
|
|
20230718,164000,6778249450,31300,31300,31300,31300,0
|
|
20230718,163900,6778249450,31300,31300,31300,31300,0
|
|
20230718,163800,6778249450,31300,31300,31300,31300,0
|
|
20230718,163700,6778249450,31300,31300,31300,31300,0
|
|
20230718,163600,6778249450,31300,31300,31300,31300,0
|
|
20230718,163500,6778249450,31300,31300,31300,31300,0
|
|
20230718,163400,6778249450,31300,31300,31300,31300,0
|
|
20230718,163300,6778249450,31300,31300,31300,31300,0
|
|
20230718,163200,6778249450,31300,31300,31300,31300,0
|
|
20230718,163100,6778249450,31300,31300,31300,31300,0
|
|
20230718,163000,6778249450,31300,31300,31300,31300,0
|
|
20230718,162900,6778249450,31300,31300,31300,31300,0
|
|
20230718,162800,6778249450,31300,31300,31300,31300,0
|
|
20230718,162700,6778249450,31300,31300,31300,31300,0
|
|
20230718,162600,6778249450,31300,31300,31300,31300,4421
|
|
20230718,162500,6778249450,31300,31300,31300,31300,0
|
|
20230718,162400,6778249450,31300,31300,31300,31300,0
|
|
20230718,162300,6778249450,31300,31300,31300,31300,0
|
|
20230718,162200,6778249450,31300,31300,31300,31300,0
|
|
20230718,162100,6778249450,31300,31300,31300,31300,0
|
|
20230718,162000,6778249450,31300,31300,31300,31300,0
|
|
20230718,161900,6778249450,31300,31300,31300,31300,0
|
|
20230718,161800,6778249450,31300,31300,31300,31300,0
|
|
20230718,161700,6778249450,31300,31300,31300,31300,0
|
|
20230718,161600,6778249450,31300,31300,31300,31300,0
|
|
20230718,161500,6778249450,31300,31300,31300,31300,0
|
|
20230718,161400,6778249450,31300,31300,31300,31300,0
|
|
20230718,161300,6778249450,31300,31300,31300,31300,0
|
|
20230718,161200,6778249450,31300,31300,31300,31300,0
|
|
20230718,161100,6778249450,31300,31300,31300,31300,0
|
|
20230718,161000,6778249450,31300,31300,31300,31300,0
|
|
20230718,160900,6778249450,31300,31300,31300,31300,0
|
|
20230718,160800,6778249450,31300,31300,31300,31300,0
|
|
20230718,160700,6778249450,31300,31300,31300,31300,0
|
|
20230718,160600,6778249450,31300,31300,31300,31300,0
|
|
20230718,160500,6778249450,31300,31300,31300,31300,0
|
|
20230718,160400,6778249450,31300,31300,31300,31300,0
|
|
20230718,160300,6778249450,31300,31300,31300,31300,0
|
|
20230718,160200,6778249450,31300,31300,31300,31300,0
|
|
20230718,160100,6778249450,31300,31300,31300,31300,0
|
|
20230718,160000,6778249450,31300,31300,31300,31300,0
|
|
20230718,155900,6778249450,31300,31300,31300,31300,0
|
|
20230718,155800,6778249450,31300,31300,31300,31300,0
|
|
20230718,155700,6778249450,31300,31300,31300,31300,0
|
|
20230718,155600,6778249450,31300,31300,31300,31300,4421
|
|
20230718,155500,6778249450,31300,31300,31300,31300,0
|
|
20230718,155400,6778249450,31300,31300,31300,31300,0
|
|
20230718,155300,6778249450,31300,31300,31300,31300,0
|
|
20230718,155200,6778249450,31300,31300,31300,31300,0
|
|
20230718,155100,6778249450,31300,31300,31300,31300,0
|
|
20230718,155000,6778249450,31300,31300,31300,31300,0
|
|
20230718,154900,6778249450,31300,31300,31300,31300,0
|
|
20230718,154800,6778249450,31300,31300,31300,31300,0
|
|
20230718,154700,6778249450,31300,31300,31300,31300,0
|
|
20230718,154600,6778249450,31300,31300,31300,31300,0
|
|
20230718,154500,6778249450,31300,31300,31300,31300,0
|
|
20230718,154400,6778249450,31300,31300,31300,31300,0
|
|
20230718,154300,6778249450,31300,31300,31300,31300,0
|
|
20230718,154200,6778249450,31300,31300,31300,31300,0
|
|
20230718,154100,6778249450,31300,31300,31300,31300,0
|
|
20230718,154000,6778249450,31300,31300,31300,31300,0
|
|
20230718,153900,6778249450,31300,31300,31300,31300,0
|
|
20230718,153800,6778249450,31300,31300,31300,31300,0
|
|
20230718,153700,6778249450,31300,31300,31300,31300,0
|
|
20230718,153600,6778249450,31300,31300,31300,31300,0
|
|
20230718,153500,6778249450,31300,31300,31300,31300,0
|
|
20230718,153400,6778249450,31300,31300,31300,31300,0
|
|
20230718,153300,6778249450,31300,31300,31300,31300,0
|
|
20230718,153200,6778249450,31300,31300,31300,31300,0
|
|
20230718,153100,6778249450,31300,31300,31300,31300,0
|
|
20230718,153000,6778249450,31300,31300,31300,31300,4421
|
|
20230718,152900,6639872150,31350,31350,31350,31350,0
|
|
20230718,152800,6639872150,31350,31350,31350,31350,0
|
|
20230718,152700,6639872150,31350,31350,31350,31350,0
|
|
20230718,152600,6639872150,31350,31350,31350,31350,0
|
|
20230718,152500,6639872150,31350,31350,31350,31350,0
|
|
20230718,152400,6639872150,31350,31350,31350,31350,0
|
|
20230718,152300,6639872150,31350,31350,31350,31350,0
|
|
20230718,152200,6639872150,31350,31350,31350,31350,0
|
|
20230718,152100,6639872150,31350,31350,31350,31350,0
|
|
20230718,152000,6639872150,31350,31350,31350,31350,0
|
|
20230718,151900,6639872150,31350,31300,31350,31300,615
|
|
20230718,151800,6620613450,31350,31300,31350,31300,1137
|
|
20230718,151700,6584997950,31300,31300,31350,31300,777
|
|
20230718,151600,6560671300,31300,31300,31350,31300,361
|
|
20230718,151500,6549370550,31300,31300,31350,31300,422
|
|
20230718,151400,6536157900,31300,31350,31350,31300,252
|
|
20230718,151300,6528265200,31300,31350,31350,31300,293
|
|
20230718,151200,6519091150,31350,31300,31350,31300,134
|
|
20230718,151100,6514892350,31300,31350,31350,31300,4
|
|
20230718,151000,6514767000,31350,31300,31350,31300,190
|
|
20230718,150900,6508814750,31300,31300,31350,31300,68
|
|
20230718,150800,6506686300,31350,31350,31350,31300,70
|
|
20230718,150700,6504492350,31350,31300,31350,31300,126
|
|
20230718,150600,6500548000,31300,31300,31300,31300,38
|
|
20230718,150500,6499358600,31350,31300,31350,31300,366
|
|
20230718,150400,6487901550,31300,31300,31300,31300,560
|
|
20230718,150300,6470373550,31300,31300,31300,31300,123
|
|
20230718,150200,6466523650,31300,31300,31300,31250,676
|
|
20230718,150100,6445365400,31300,31300,31300,31250,11
|
|
20230718,150000,6445021300,31250,31250,31300,31250,342
|
|
20230718,145900,6434333550,31300,31250,31300,31250,123
|
|
20230718,145800,6430485550,31300,31300,31300,31250,101
|
|
20230718,145700,6427325150,31250,31250,31250,31250,144
|
|
20230718,145600,6422825150,31300,31250,31300,31250,28
|
|
20230718,145500,6421949850,31250,31300,31300,31250,844
|
|
20230718,145400,6395569950,31300,31300,31350,31300,4517
|
|
20230718,145300,6254187350,31300,31300,31350,31300,37
|
|
20230718,145200,6253028150,31350,31350,31400,31300,746
|
|
20230718,145100,6229624450,31350,31350,31350,31300,1537
|
|
20230718,145000,6181441050,31350,31350,31350,31300,641
|
|
20230718,144900,6161349650,31350,31350,31350,31300,512
|
|
20230718,144800,6145300150,31350,31350,31350,31300,228
|
|
20230718,144700,6138152750,31300,31300,31350,31300,223
|
|
20230718,144600,6131167800,31350,31300,31350,31300,190
|
|
20230718,144500,6125213750,31300,31300,31350,31300,133
|
|
20230718,144400,6121046550,31300,31350,31350,31300,1191
|
|
20230718,144300,6083763200,31350,31250,31350,31250,2893
|
|
20230718,144200,5993197600,31250,31300,31300,31250,144
|
|
20230718,144100,5988691000,31250,31300,31300,31250,202
|
|
20230718,144000,5982372450,31300,31300,31300,31250,92
|
|
20230718,143900,5979494100,31300,31300,31300,31250,533
|
|
20230718,143800,5962813200,31300,31300,31300,31250,52
|
|
20230718,143700,5961186200,31300,31250,31300,31250,185
|
|
20230718,143600,5955401700,31250,31300,31300,31250,148
|
|
20230718,143500,5950772450,31250,31250,31300,31250,165
|
|
20230718,143400,5945611050,31250,31300,31300,31250,151
|
|
20230718,143300,5940890700,31250,31300,31300,31250,154
|
|
20230718,143200,5936073150,31300,31250,31300,31250,116
|
|
20230718,143100,5932443450,31250,31250,31300,31250,80
|
|
20230718,143000,5929943350,31300,31250,31300,31250,628
|
|
20230718,142900,5910291350,31250,31300,31300,31250,113
|
|
20230718,142800,5906758400,31300,31250,31300,31250,194
|
|
20230718,142700,5900695850,31250,31250,31250,31250,351
|
|
20230718,142600,5889727100,31250,31300,31300,31250,143
|
|
20230718,142500,5885258250,31250,31250,31250,31250,215
|
|
20230718,142400,5878539500,31250,31250,31300,31250,271
|
|
20230718,142300,5870067300,31250,31250,31250,31250,110
|
|
20230718,142200,5866629800,31250,31250,31250,31250,253
|
|
20230718,142100,5858723550,31250,31250,31250,31250,173
|
|
20230718,142000,5853317300,31250,31300,31300,31250,275
|
|
20230718,141900,5844718500,31250,31250,31250,31250,151
|
|
20230718,141800,5839999750,31250,31250,31250,31250,177
|
|
20230718,141700,5834468500,31250,31250,31250,31250,106
|
|
20230718,141600,5831156000,31250,31250,31250,31250,106
|
|
20230718,141500,5827843500,31250,31250,31250,31250,217
|
|
20230718,141400,5821062250,31250,31250,31300,31250,181
|
|
20230718,141300,5815404300,31250,31250,31300,31250,239
|
|
20230718,141200,5807935400,31250,31250,31250,31200,215
|
|
20230718,141100,5801216700,31200,31250,31300,31200,225
|
|
20230718,141000,5794185650,31250,31300,31300,31250,128
|
|
20230718,140900,5790185050,31250,31250,31300,31250,310
|
|
20230718,140800,5780497300,31250,31250,31250,31200,573
|
|
20230718,140700,5762603900,31200,31200,31250,31200,157
|
|
20230718,140600,5757705100,31250,31250,31300,31200,1615
|
|
20230718,140500,5707239850,31250,31200,31250,31200,230
|
|
20230718,140400,5700060950,31250,31200,31250,31200,133
|
|
20230718,140300,5695907650,31200,31250,31250,31200,2417
|
|
20230718,140200,5620382200,31250,31250,31300,31250,810
|
|
20230718,140100,5595054600,31250,31350,31350,31250,1525
|
|
20230718,140000,5547312550,31300,31250,31350,31250,563
|
|
20230718,135900,5529694250,31300,31300,31300,31250,531
|
|
20230718,135800,5513088500,31300,31250,31300,31250,596
|
|
20230718,135700,5494441550,31300,31250,31300,31250,271
|
|
20230718,135600,5485969100,31250,31300,31300,31250,145
|
|
20230718,135500,5481437600,31250,31300,31300,31250,389
|
|
20230718,135400,5469266700,31300,31300,31400,31300,2601
|
|
20230718,135300,5387835900,31300,31300,31350,31300,628
|
|
20230718,135200,5368179350,31350,31300,31350,31300,345
|
|
20230718,135100,5357373800,31300,31300,31350,31300,172
|
|
20230718,135000,5351989500,31300,31300,31350,31300,118
|
|
20230718,134900,5348296050,31300,31300,31350,31300,164
|
|
20230718,134800,5343161850,31300,31300,31350,31300,276
|
|
20230718,134700,5334517300,31300,31300,31350,31300,223
|
|
20230718,134600,5327534950,31350,31300,31350,31300,198
|
|
20230718,134500,5321337500,31300,31300,31350,31300,856
|
|
20230718,134400,5294510750,31350,31300,31350,31300,143
|
|
20230718,134300,5290031200,31300,31300,31350,31300,243
|
|
20230718,134200,5282418400,31300,31300,31300,31250,519
|
|
20230718,134100,5266175500,31250,31250,31300,31250,142
|
|
20230718,134000,5261737250,31250,31300,31300,31250,552
|
|
20230718,133900,5244467300,31250,31250,31300,31250,768
|
|
20230718,133800,5220437150,31300,31250,31300,31250,469
|
|
20230718,133700,5205762100,31250,31300,31300,31250,2856
|
|
20230718,133600,5116372750,31300,31300,31300,31300,104
|
|
20230718,133500,5113117550,31300,31350,31350,31300,420
|
|
20230718,133400,5099960400,31300,31350,31350,31300,156
|
|
20230718,133300,5095076100,31300,31300,31350,31300,170
|
|
20230718,133200,5089754950,31350,31300,31350,31300,164
|
|
20230718,133100,5084621500,31350,31350,31350,31300,793
|
|
20230718,133000,5059797600,31350,31350,31350,31300,445
|
|
20230718,132900,5045850850,31300,31300,31350,31300,171
|
|
20230718,132800,5040498250,31300,31350,31350,31300,274
|
|
20230718,132700,5031916400,31350,31300,31350,31300,167
|
|
20230718,132600,5026686300,31300,31300,31350,31300,280
|
|
20230718,132500,5017917400,31350,31300,31350,31300,2135
|
|
20230718,132400,4951055550,31350,31300,31350,31300,141
|
|
20230718,132300,4946641700,31300,31300,31400,31300,227
|
|
20230718,132200,4939530250,31400,31300,31400,31300,391
|
|
20230718,132100,4927275650,31300,31300,31350,31300,181
|
|
20230718,132000,4921609500,31300,31350,31350,31300,168
|
|
20230718,131900,4916347450,31350,31300,31350,31300,327
|
|
20230718,131800,4906101900,31350,31350,31400,31300,328
|
|
20230718,131700,4895822800,31300,31300,31300,31300,11
|
|
20230718,131600,4895478500,31300,31300,31350,31300,313
|
|
20230718,131500,4885669450,31300,31400,31400,31300,108
|
|
20230718,131400,4882284600,31400,31350,31400,31300,566
|
|
20230718,131300,4864540550,31350,31350,31400,31350,627
|
|
20230718,131200,4844879800,31350,31350,31400,31350,980
|
|
20230718,131100,4814152300,31350,31350,31450,31350,238
|
|
20230718,131000,4806680300,31350,31350,31350,31350,21
|
|
20230718,130900,4806021950,31350,31400,31400,31350,83
|
|
20230718,130800,4803419500,31350,31400,31450,31350,87
|
|
20230718,130700,4800688650,31400,31350,31400,31350,312
|
|
20230718,130600,4790907050,31350,31350,31350,31300,170
|
|
20230718,130500,4785583850,31350,31400,31450,31300,120
|
|
20230718,130400,4781819050,31400,31300,31400,31300,523
|
|
20230718,130300,4765426350,31300,31250,31300,31250,3772
|
|
20230718,130200,4647381500,31250,31250,31300,31250,441
|
|
20230718,130100,4633598700,31300,31250,31300,31250,195
|
|
20230718,130000,4627501700,31250,31300,31300,31250,51
|
|
20230718,125900,4625907700,31300,31400,31400,31250,8882
|
|
20230718,125800,4347655350,31450,31450,31450,31400,2072
|
|
20230718,125700,4282590450,31450,31400,31450,31400,138
|
|
20230718,125600,4278251750,31450,31450,31450,31400,71
|
|
20230718,125500,4276021950,31450,31400,31450,31400,50
|
|
20230718,125400,4274451550,31450,31450,31450,31400,65
|
|
20230718,125300,4272410400,31450,31400,31450,31400,512
|
|
20230718,125200,4256331900,31450,31400,31450,31400,44
|
|
20230718,125100,4254950200,31400,31400,31450,31400,109
|
|
20230718,125000,4251524300,31400,31400,31450,31400,122
|
|
20230718,124900,4247691950,31450,31450,31450,31400,93
|
|
20230718,124800,4244771200,31450,31400,31450,31400,9
|
|
20230718,124700,4244488550,31450,31400,31450,31400,29
|
|
20230718,124600,4243577550,31450,31400,31450,31400,101
|
|
20230718,124500,4240406050,31400,31400,31400,31400,13
|
|
20230718,124400,4239997850,31400,31450,31450,31400,25
|
|
20230718,124300,4239212550,31400,31400,31450,31400,315
|
|
20230718,124200,4229309750,31450,31450,31450,31400,234
|
|
20230718,124100,4221952050,31450,31400,31450,31400,89
|
|
20230718,124000,4219156400,31400,31450,31450,31400,131
|
|
20230718,123900,4215042000,31400,31400,31450,31400,108
|
|
20230718,123800,4211650500,31450,31450,31450,31450,17
|
|
20230718,123700,4211115850,31400,31400,31400,31400,72
|
|
20230718,123600,4208855050,31400,31400,31450,31400,68
|
|
20230718,123500,4206719550,31450,31450,31450,31450,15
|
|
20230718,123400,4206247800,31450,31400,31450,31400,64
|
|
20230718,123300,4204238100,31400,31400,31450,31400,128
|
|
20230718,123200,4200218400,31400,31400,31400,31400,8
|
|
20230718,123100,4199967200,31400,31400,31400,31400,32
|
|
20230718,123000,4198962400,31400,31450,31450,31400,2723
|
|
20230718,122900,4113390450,31450,31400,31450,31400,420
|
|
20230718,122800,4100183500,31450,31400,31450,31400,11
|
|
20230718,122700,4099838050,31450,31400,31450,31400,136
|
|
20230718,122600,4095565100,31400,31400,31400,31400,93
|
|
20230718,122500,4092644900,31450,31400,31450,31400,152
|
|
20230718,122400,4087865700,31400,31400,31450,31400,91
|
|
20230718,122300,4085006950,31400,31400,31400,31400,71
|
|
20230718,122200,4082777550,31400,31400,31400,31400,35
|
|
20230718,122100,4081678550,31450,31400,31450,31400,288
|
|
20230718,122000,4072625050,31400,31400,31450,31400,130
|
|
20230718,121900,4068542250,31400,31450,31450,31400,441
|
|
20230718,121800,4054694750,31450,31400,31450,31400,25
|
|
20230718,121700,4053909400,31400,31400,31450,31400,73
|
|
20230718,121600,4051617150,31400,31450,31450,31400,149
|
|
20230718,121500,4046933100,31450,31400,31450,31400,207
|
|
20230718,121400,4040427150,31400,31400,31450,31400,78
|
|
20230718,121300,4037977800,31450,31450,31450,31400,114
|
|
20230718,121200,4034395100,31450,31450,31450,31400,57
|
|
20230718,121100,4032603950,31450,31400,31450,31400,70
|
|
20230718,121000,4030404700,31400,31400,31450,31400,753
|
|
20230718,120900,4006757700,31400,31350,31400,31350,63
|
|
20230718,120800,4004779950,31400,31350,31400,31350,27
|
|
20230718,120700,4003933050,31400,31350,31400,31350,114
|
|
20230718,120600,4000358600,31400,31350,31400,31350,44
|
|
20230718,120500,3998979050,31350,31350,31350,31350,10
|
|
20230718,120400,3998665550,31400,31350,31400,31350,83
|
|
20230718,120300,3996062950,31350,31350,31400,31350,140
|
|
20230718,120200,3991671150,31350,31400,31400,31350,62
|
|
20230718,120100,3989725750,31400,31350,31400,31350,58
|
|
20230718,120000,3987907400,31350,31400,31400,31350,1352
|
|
20230718,115900,3945517600,31400,31400,31400,31400,340
|
|
20230718,115800,3934841600,31400,31400,31400,31400,418
|
|
20230718,115700,3921716400,31350,31350,31400,31350,515
|
|
20230718,115600,3905566050,31400,31400,31400,31400,2
|
|
20230718,115500,3905503250,31350,31350,31350,31350,19
|
|
20230718,115400,3904907600,31400,31400,31400,31350,2477
|
|
20230718,115300,3827246650,31350,31400,31400,31350,82
|
|
20230718,115200,3824673050,31400,31350,31400,31350,36
|
|
20230718,115100,3823543650,31350,31350,31350,31350,251
|
|
20230718,115000,3815674800,31300,31350,31350,31300,318
|
|
20230718,114900,3805709550,31350,31350,31350,31300,214
|
|
20230718,114800,3799002850,31300,31350,31400,31300,1870
|
|
20230718,114700,3740387750,31350,31400,31450,31350,741
|
|
20230718,114600,3717119850,31400,31450,31450,31400,9
|
|
20230718,114500,3716837200,31400,31400,31450,31400,151
|
|
20230718,114400,3712095700,31400,31450,31450,31400,209
|
|
20230718,114300,3705532400,31400,31450,31450,31400,21
|
|
20230718,114200,3704872900,31400,31450,31450,31400,15
|
|
20230718,114100,3704401650,31450,31400,31450,31400,204
|
|
20230718,114000,3697991000,31400,31400,31400,31400,80
|
|
20230718,113900,3695479000,31400,31400,31450,31400,50
|
|
20230718,113800,3693907500,31400,31400,31400,31400,73
|
|
20230718,113700,3691615300,31400,31400,31400,31400,152
|
|
20230718,113600,3686842500,31400,31400,31400,31400,19
|
|
20230718,113500,3686245900,31400,31400,31400,31400,71
|
|
20230718,113400,3684016500,31400,31400,31450,31400,93
|
|
20230718,113300,3681096200,31400,31400,31450,31400,168
|
|
20230718,113200,3675818250,31400,31400,31400,31350,152
|
|
20230718,113100,3671045850,31350,31350,31450,31350,334
|
|
20230718,113000,3660565900,31400,31400,31400,31350,394
|
|
20230718,112900,3648194850,31350,31400,31400,31350,309
|
|
20230718,112800,3638493200,31450,31400,31450,31400,92
|
|
20230718,112700,3635604350,31450,31400,31450,31400,19
|
|
20230718,112600,3635007700,31400,31450,31450,31400,41
|
|
20230718,112500,3633719800,31450,31400,31450,31350,1057
|
|
20230718,112400,3600530700,31350,31350,31400,31350,150
|
|
20230718,112300,3595827600,31400,31350,31400,31350,32
|
|
20230718,112200,3594824350,31400,31400,31400,31400,169
|
|
20230718,112100,3589517750,31450,31450,31450,31400,195
|
|
20230718,112000,3583387650,31450,31400,31450,31400,261
|
|
20230718,111900,3575190150,31400,31400,31450,31400,177
|
|
20230718,111800,3569632300,31400,31400,31400,31350,165
|
|
20230718,111700,3564456650,31350,31300,31400,31300,1526
|
|
20230718,111600,3516640750,31300,31400,31450,31300,4312
|
|
20230718,111500,3381433350,31400,31400,31450,31400,181
|
|
20230718,111400,3375749850,31450,31450,31450,31450,10
|
|
20230718,111300,3375435350,31400,31450,31450,31400,31
|
|
20230718,111200,3374461450,31450,31400,31450,31400,226
|
|
20230718,111100,3367356850,31450,31450,31500,31400,4047
|
|
20230718,111000,3240227450,31450,31500,31500,31450,152
|
|
20230718,110900,3235440550,31500,31450,31500,31450,56
|
|
20230718,110800,3233678550,31450,31500,31500,31450,350
|
|
20230718,110700,3222657250,31500,31450,31500,31450,45
|
|
20230718,110600,3221240750,31450,31450,31450,31450,5
|
|
20230718,110500,3221083500,31450,31450,31450,31450,96
|
|
20230718,110400,3218064300,31500,31500,31500,31500,18
|
|
20230718,110300,3217497300,31450,31500,31500,31450,32
|
|
20230718,110200,3216490350,31450,31450,31500,31450,133
|
|
20230718,110100,3212307450,31450,31450,31450,31400,347
|
|
20230718,110000,3201397550,31450,31450,31450,31400,320
|
|
20230718,105900,3191334650,31450,31450,31450,31400,98
|
|
20230718,105800,3188254450,31400,31450,31450,31400,156
|
|
20230718,105700,3183353950,31450,31400,31450,31400,63
|
|
20230718,105600,3181373800,31450,31450,31450,31450,21
|
|
20230718,105500,3180713350,31450,31400,31450,31400,108
|
|
20230718,105400,3177320500,31450,31450,31450,31450,1059
|
|
20230718,105300,3144014950,31450,31500,31500,31450,18
|
|
20230718,105200,3143448450,31500,31500,31500,31450,211
|
|
20230718,105100,3136812350,31500,31450,31500,31450,17
|
|
20230718,105000,3136277450,31450,31450,31450,31400,792
|
|
20230718,104900,3111370100,31450,31400,31450,31400,165
|
|
20230718,104800,3106188500,31400,31450,31450,31400,705
|
|
20230718,104700,3084051450,31400,31400,31450,31400,443
|
|
20230718,104600,3070140550,31400,31450,31450,31400,90
|
|
20230718,104500,3067313750,31400,31450,31450,31400,101
|
|
20230718,104400,3064140700,31450,31400,31450,31400,521
|
|
20230718,104300,3047779350,31400,31400,31450,31400,122
|
|
20230718,104200,3043947950,31400,31450,31450,31400,1657
|
|
20230718,104100,2991898200,31450,31450,31500,31400,4144
|
|
20230718,104000,2861565500,31400,31500,31500,31400,1902
|
|
20230718,103900,2801737150,31500,31500,31500,31500,143
|
|
20230718,103800,2797232650,31500,31500,31500,31500,139
|
|
20230718,103700,2792854150,31550,31500,31550,31500,97
|
|
20230718,103600,2789797700,31550,31500,31550,31500,263
|
|
20230718,103500,2781513150,31500,31500,31550,31500,189
|
|
20230718,103400,2775559050,31500,31500,31550,31500,320
|
|
20230718,103300,2765476250,31500,31450,31500,31450,339
|
|
20230718,103200,2754804550,31450,31550,31550,31400,2887
|
|
20230718,103100,2663937050,31550,31550,31550,31500,382
|
|
20230718,103000,2651885600,31550,31500,31550,31500,42
|
|
20230718,102900,2650561050,31500,31600,31600,31500,2600
|
|
20230718,102800,2568551200,31550,31550,31600,31550,119
|
|
20230718,102700,2564796250,31550,31550,31600,31550,596
|
|
20230718,102600,2545991500,31600,31700,31700,31550,2782
|
|
20230718,102500,2458057750,31700,31700,31700,31650,553
|
|
20230718,102400,2440543000,31650,31700,31700,31650,277
|
|
20230718,102300,2431772750,31700,31700,31700,31600,2412
|
|
20230718,102200,2355432850,31700,31700,31700,31650,2294
|
|
20230718,102100,2282713150,31650,31700,31700,31650,4086
|
|
20230718,102000,2153339800,31700,31700,31800,31650,1799
|
|
20230718,101900,2096249900,31750,31650,31950,31650,4888
|
|
20230718,101800,1940897400,31700,31700,31700,31650,136
|
|
20230718,101700,1936590250,31650,31650,31700,31650,184
|
|
20230718,101600,1930762150,31650,31700,31700,31650,141
|
|
20230718,101500,1926297250,31700,31650,31700,31650,115
|
|
20230718,101400,1922652250,31650,31700,31700,31650,606
|
|
20230718,101300,1903442100,31700,31700,31700,31650,159
|
|
20230718,101200,1898407050,31700,31700,31750,31700,2138
|
|
20230718,101100,1830626700,31700,31650,31700,31650,408
|
|
20230718,101000,1817700850,31650,31600,31650,31600,205
|
|
20230718,100900,1811217600,31650,31650,31650,31650,804
|
|
20230718,100800,1785771000,31650,31700,31700,31650,16
|
|
20230718,100700,1785264300,31700,31650,31700,31650,49
|
|
20230718,100600,1783713250,31700,31700,31700,31650,598
|
|
20230718,100500,1764785350,31650,31650,31700,31650,181
|
|
20230718,100400,1759056650,31600,31600,31650,31600,100
|
|
20230718,100300,1755894600,31600,31700,31700,31600,641
|
|
20230718,100200,1735608500,31700,31650,31700,31600,62
|
|
20230718,100100,1733646600,31650,31600,31650,31600,88
|
|
20230718,100000,1730863800,31600,31600,31650,31600,217
|
|
20230718,095900,1724001600,31650,31600,31650,31600,2274
|
|
20230718,095800,1652092350,31600,31650,31650,31600,1750
|
|
20230718,095700,1596781150,31650,31600,31650,31600,724
|
|
20230718,095600,1573897350,31600,31650,31650,31600,78
|
|
20230718,095500,1571429500,31650,31700,31700,31650,734
|
|
20230718,095400,1548197800,31700,31700,31700,31650,440
|
|
20230718,095300,1534251300,31700,31750,31750,31650,713
|
|
20230718,095200,1511666450,31750,31750,31750,31750,1339
|
|
20230718,095100,1469153200,31750,31750,31750,31750,91
|
|
20230718,095000,1466263950,31750,31750,31750,31750,71
|
|
20230718,094900,1464009700,31800,31750,31800,31750,32
|
|
20230718,094800,1462992250,31800,31700,31800,31650,103
|
|
20230718,094700,1459724750,31650,31650,31700,31600,2765
|
|
20230718,094600,1372207850,31650,31750,31750,31650,3365
|
|
20230718,094500,1265489750,31800,31800,31800,31800,396
|
|
20230718,094400,1252896950,31850,31800,31850,31800,229
|
|
20230718,094300,1245609100,31800,31850,31850,31800,160
|
|
20230718,094200,1240513150,31850,31900,31900,31850,5
|
|
20230718,094100,1240353850,31900,31850,31900,31850,669
|
|
20230718,094000,1219035650,31900,31850,31950,31850,2488
|
|
20230718,093900,1139638850,31850,31800,31850,31800,76
|
|
20230718,093800,1137221200,31800,31850,31850,31800,240
|
|
20230718,093700,1129587300,31800,31750,31800,31750,1082
|
|
20230718,093600,1095214500,31750,31800,31800,31750,1638
|
|
20230718,093500,1043189100,31850,31850,31850,31800,273
|
|
20230718,093400,1034504300,31850,31800,31850,31800,399
|
|
20230718,093300,1021813350,31800,31900,31900,31800,1649
|
|
20230718,093200,969320200,31900,31950,31950,31850,809
|
|
20230718,093100,943515700,31950,31900,31950,31900,40
|
|
20230718,093000,942237850,31900,31850,31900,31850,210
|
|
20230718,092900,935541500,31850,31850,31900,31850,187
|
|
20230718,092800,929585400,31850,31900,31900,31850,322
|
|
20230718,092700,919326100,31900,31900,31950,31850,261
|
|
20230718,092600,910999150,31900,31900,31900,31850,249
|
|
20230718,092500,903057150,31950,31850,31950,31850,2465
|
|
20230718,092400,824376600,31850,31950,31950,31800,1591
|
|
20230718,092300,773600650,31950,32000,32000,31950,127
|
|
20230718,092200,769542850,31950,31950,32000,31950,1597
|
|
20230718,092100,718517150,32000,31950,32000,31950,25
|
|
20230718,092000,717717850,31950,32100,32100,31950,2686
|
|
20230718,091900,631727500,32100,32050,32100,32050,760
|
|
20230718,091800,607332000,32050,32100,32100,32050,85
|
|
20230718,091700,604604000,32100,32150,32150,32050,187
|
|
20230718,091600,598607550,32100,32100,32100,32050,84
|
|
20230718,091500,595911200,32100,32100,32100,32100,212
|
|
20230718,091400,589106000,32100,32100,32100,32100,90
|
|
20230718,091300,586217000,32050,32000,32050,32000,36
|
|
20230718,091200,585063700,32000,32150,32200,32000,160
|
|
20230718,091100,579928400,32150,32150,32150,32150,573
|
|
20230718,091000,561506450,32000,32200,32200,32000,2502
|
|
20230718,090900,481267650,32150,32250,32250,32150,610
|
|
20230718,090800,461628500,32250,32350,32350,32150,1650
|
|
20230718,090700,408427700,32300,32300,32300,32300,274
|
|
20230718,090600,399577500,32300,32350,32350,32300,178
|
|
20230718,090500,393822250,32400,32400,32400,32300,1050
|
|
20230718,090400,359859100,32400,32150,32400,32150,3945
|
|
20230718,090300,232126650,32100,32150,32300,32100,683
|
|
20230718,090200,210180450,32150,32250,32250,32100,907
|
|
20230718,090100,180998600,32200,32300,32300,32200,183
|
|
20230718,090000,175091200,32450,32400,32450,32350,5410
|