714 lines
37 KiB
CSV
714 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,205100,1822454370,20950,20950,20950,20950,2471
|
|
20230707,205000,1822454370,20950,20950,20950,20950,0
|
|
20230707,204900,1822454370,20950,20950,20950,20950,0
|
|
20230707,204800,1822454370,20950,20950,20950,20950,0
|
|
20230707,204700,1822454370,20950,20950,20950,20950,0
|
|
20230707,204600,1822454370,20950,20950,20950,20950,0
|
|
20230707,204500,1822454370,20950,20950,20950,20950,0
|
|
20230707,204400,1822454370,20950,20950,20950,20950,0
|
|
20230707,204300,1822454370,20950,20950,20950,20950,0
|
|
20230707,204200,1822454370,20950,20950,20950,20950,0
|
|
20230707,204100,1822454370,20950,20950,20950,20950,0
|
|
20230707,204000,1822454370,20950,20950,20950,20950,0
|
|
20230707,203900,1822454370,20950,20950,20950,20950,0
|
|
20230707,203800,1822454370,20950,20950,20950,20950,0
|
|
20230707,203700,1822454370,20950,20950,20950,20950,0
|
|
20230707,203600,1822454370,20950,20950,20950,20950,0
|
|
20230707,203500,1822454370,20950,20950,20950,20950,0
|
|
20230707,203400,1822454370,20950,20950,20950,20950,0
|
|
20230707,203300,1822454370,20950,20950,20950,20950,0
|
|
20230707,203200,1822454370,20950,20950,20950,20950,0
|
|
20230707,203100,1822454370,20950,20950,20950,20950,0
|
|
20230707,203000,1822454370,20950,20950,20950,20950,0
|
|
20230707,202900,1822454370,20950,20950,20950,20950,0
|
|
20230707,202800,1822454370,20950,20950,20950,20950,0
|
|
20230707,202700,1822454370,20950,20950,20950,20950,0
|
|
20230707,202600,1822454370,20950,20950,20950,20950,0
|
|
20230707,202500,1822454370,20950,20950,20950,20950,0
|
|
20230707,202400,1822454370,20950,20950,20950,20950,0
|
|
20230707,202300,1822454370,20950,20950,20950,20950,0
|
|
20230707,202200,1822454370,20950,20950,20950,20950,0
|
|
20230707,202100,1822454370,20950,20950,20950,20950,2471
|
|
20230707,202000,1822454370,20950,20950,20950,20950,0
|
|
20230707,201900,1822454370,20950,20950,20950,20950,0
|
|
20230707,201800,1822454370,20950,20950,20950,20950,0
|
|
20230707,201700,1822454370,20950,20950,20950,20950,0
|
|
20230707,201600,1822454370,20950,20950,20950,20950,0
|
|
20230707,201500,1822454370,20950,20950,20950,20950,0
|
|
20230707,201400,1822454370,20950,20950,20950,20950,0
|
|
20230707,201300,1822454370,20950,20950,20950,20950,0
|
|
20230707,201200,1822454370,20950,20950,20950,20950,0
|
|
20230707,201100,1822454370,20950,20950,20950,20950,0
|
|
20230707,201000,1822454370,20950,20950,20950,20950,0
|
|
20230707,200900,1822454370,20950,20950,20950,20950,0
|
|
20230707,200800,1822454370,20950,20950,20950,20950,0
|
|
20230707,200700,1822454370,20950,20950,20950,20950,0
|
|
20230707,200600,1822454370,20950,20950,20950,20950,0
|
|
20230707,200500,1822454370,20950,20950,20950,20950,0
|
|
20230707,200400,1822454370,20950,20950,20950,20950,0
|
|
20230707,200300,1822454370,20950,20950,20950,20950,0
|
|
20230707,200200,1822454370,20950,20950,20950,20950,0
|
|
20230707,200100,1822454370,20950,20950,20950,20950,0
|
|
20230707,200000,1822454370,20950,20950,20950,20950,0
|
|
20230707,195900,1822454370,20950,20950,20950,20950,0
|
|
20230707,195800,1822454370,20950,20950,20950,20950,0
|
|
20230707,195700,1822454370,20950,20950,20950,20950,0
|
|
20230707,195600,1822454370,20950,20950,20950,20950,0
|
|
20230707,195500,1822454370,20950,20950,20950,20950,0
|
|
20230707,195400,1822454370,20950,20950,20950,20950,0
|
|
20230707,195300,1822454370,20950,20950,20950,20950,0
|
|
20230707,195200,1822454370,20950,20950,20950,20950,0
|
|
20230707,195100,1822454370,20950,20950,20950,20950,2471
|
|
20230707,195000,1822454370,20950,20950,20950,20950,0
|
|
20230707,194900,1822454370,20950,20950,20950,20950,0
|
|
20230707,194800,1822454370,20950,20950,20950,20950,0
|
|
20230707,194700,1822454370,20950,20950,20950,20950,0
|
|
20230707,194600,1822454370,20950,20950,20950,20950,0
|
|
20230707,194500,1822454370,20950,20950,20950,20950,0
|
|
20230707,194400,1822454370,20950,20950,20950,20950,0
|
|
20230707,194300,1822454370,20950,20950,20950,20950,0
|
|
20230707,194200,1822454370,20950,20950,20950,20950,0
|
|
20230707,194100,1822454370,20950,20950,20950,20950,0
|
|
20230707,194000,1822454370,20950,20950,20950,20950,0
|
|
20230707,193900,1822454370,20950,20950,20950,20950,0
|
|
20230707,193800,1822454370,20950,20950,20950,20950,0
|
|
20230707,193700,1822454370,20950,20950,20950,20950,0
|
|
20230707,193600,1822454370,20950,20950,20950,20950,0
|
|
20230707,193500,1822454370,20950,20950,20950,20950,0
|
|
20230707,193400,1822454370,20950,20950,20950,20950,0
|
|
20230707,193300,1822454370,20950,20950,20950,20950,0
|
|
20230707,193200,1822454370,20950,20950,20950,20950,0
|
|
20230707,193100,1822454370,20950,20950,20950,20950,0
|
|
20230707,193000,1822454370,20950,20950,20950,20950,0
|
|
20230707,192900,1822454370,20950,20950,20950,20950,0
|
|
20230707,192800,1822454370,20950,20950,20950,20950,0
|
|
20230707,192700,1822454370,20950,20950,20950,20950,0
|
|
20230707,192600,1822454370,20950,20950,20950,20950,0
|
|
20230707,192500,1822454370,20950,20950,20950,20950,0
|
|
20230707,192400,1822454370,20950,20950,20950,20950,0
|
|
20230707,192300,1822454370,20950,20950,20950,20950,0
|
|
20230707,192200,1822454370,20950,20950,20950,20950,0
|
|
20230707,192100,1822454370,20950,20950,20950,20950,2471
|
|
20230707,192000,1822454370,20950,20950,20950,20950,0
|
|
20230707,191900,1822454370,20950,20950,20950,20950,0
|
|
20230707,191800,1822454370,20950,20950,20950,20950,0
|
|
20230707,191700,1822454370,20950,20950,20950,20950,0
|
|
20230707,191600,1822454370,20950,20950,20950,20950,0
|
|
20230707,191500,1822454370,20950,20950,20950,20950,0
|
|
20230707,191400,1822454370,20950,20950,20950,20950,0
|
|
20230707,191300,1822454370,20950,20950,20950,20950,0
|
|
20230707,191200,1822454370,20950,20950,20950,20950,0
|
|
20230707,191100,1822454370,20950,20950,20950,20950,0
|
|
20230707,191000,1822454370,20950,20950,20950,20950,0
|
|
20230707,190900,1822454370,20950,20950,20950,20950,0
|
|
20230707,190800,1822454370,20950,20950,20950,20950,0
|
|
20230707,190700,1822454370,20950,20950,20950,20950,0
|
|
20230707,190600,1822454370,20950,20950,20950,20950,0
|
|
20230707,190500,1822454370,20950,20950,20950,20950,0
|
|
20230707,190400,1822454370,20950,20950,20950,20950,0
|
|
20230707,190300,1822454370,20950,20950,20950,20950,0
|
|
20230707,190200,1822454370,20950,20950,20950,20950,0
|
|
20230707,190100,1822454370,20950,20950,20950,20950,0
|
|
20230707,190000,1822454370,20950,20950,20950,20950,0
|
|
20230707,185900,1822454370,20950,20950,20950,20950,0
|
|
20230707,185800,1822454370,20950,20950,20950,20950,0
|
|
20230707,185700,1822454370,20950,20950,20950,20950,0
|
|
20230707,185600,1822454370,20950,20950,20950,20950,0
|
|
20230707,185500,1822454370,20950,20950,20950,20950,0
|
|
20230707,185400,1822454370,20950,20950,20950,20950,0
|
|
20230707,185300,1822454370,20950,20950,20950,20950,0
|
|
20230707,185200,1822454370,20950,20950,20950,20950,0
|
|
20230707,185100,1822454370,20950,20950,20950,20950,2471
|
|
20230707,185000,1822454370,20950,20950,20950,20950,0
|
|
20230707,184900,1822454370,20950,20950,20950,20950,0
|
|
20230707,184800,1822454370,20950,20950,20950,20950,0
|
|
20230707,184700,1822454370,20950,20950,20950,20950,0
|
|
20230707,184600,1822454370,20950,20950,20950,20950,0
|
|
20230707,184500,1822454370,20950,20950,20950,20950,0
|
|
20230707,184400,1822454370,20950,20950,20950,20950,0
|
|
20230707,184300,1822454370,20950,20950,20950,20950,0
|
|
20230707,184200,1822454370,20950,20950,20950,20950,0
|
|
20230707,184100,1822454370,20950,20950,20950,20950,0
|
|
20230707,184000,1822454370,20950,20950,20950,20950,0
|
|
20230707,183900,1822454370,20950,20950,20950,20950,0
|
|
20230707,183800,1822454370,20950,20950,20950,20950,0
|
|
20230707,183700,1822454370,20950,20950,20950,20950,0
|
|
20230707,183600,1822454370,20950,20950,20950,20950,0
|
|
20230707,183500,1822454370,20950,20950,20950,20950,0
|
|
20230707,183400,1822454370,20950,20950,20950,20950,0
|
|
20230707,183300,1822454370,20950,20950,20950,20950,0
|
|
20230707,183200,1822454370,20950,20950,20950,20950,0
|
|
20230707,183100,1822454370,20950,20950,20950,20950,0
|
|
20230707,183000,1822454370,20950,20950,20950,20950,0
|
|
20230707,182900,1822454370,20950,20950,20950,20950,0
|
|
20230707,182800,1822454370,20950,20950,20950,20950,0
|
|
20230707,182700,1822454370,20950,20950,20950,20950,0
|
|
20230707,182600,1822454370,20950,20950,20950,20950,0
|
|
20230707,182500,1822454370,20950,20950,20950,20950,0
|
|
20230707,182400,1822454370,20950,20950,20950,20950,0
|
|
20230707,182300,1822454370,20950,20950,20950,20950,0
|
|
20230707,182200,1822454370,20950,20950,20950,20950,0
|
|
20230707,182100,1822454370,20950,20950,20950,20950,2471
|
|
20230707,182000,1822454370,20950,20950,20950,20950,0
|
|
20230707,181900,1822454370,20950,20950,20950,20950,0
|
|
20230707,181800,1822454370,20950,20950,20950,20950,0
|
|
20230707,181700,1822454370,20950,20950,20950,20950,0
|
|
20230707,181600,1822454370,20950,20950,20950,20950,0
|
|
20230707,181500,1822454370,20950,20950,20950,20950,0
|
|
20230707,181400,1822454370,20950,20950,20950,20950,0
|
|
20230707,181300,1822454370,20950,20950,20950,20950,0
|
|
20230707,181200,1822454370,20950,20950,20950,20950,0
|
|
20230707,181100,1822454370,20950,20950,20950,20950,0
|
|
20230707,181000,1822454370,20950,20950,20950,20950,0
|
|
20230707,180900,1822454370,20950,20950,20950,20950,0
|
|
20230707,180800,1822454370,20950,20950,20950,20950,0
|
|
20230707,180700,1822454370,20950,20950,20950,20950,0
|
|
20230707,180600,1822454370,20950,20950,20950,20950,0
|
|
20230707,180500,1822454370,20950,20950,20950,20950,0
|
|
20230707,180400,1822454370,20950,20950,20950,20950,0
|
|
20230707,180300,1822454370,20950,20950,20950,20950,0
|
|
20230707,180200,1822454370,20950,20950,20950,20950,0
|
|
20230707,180100,1822454370,20950,20950,20950,20950,0
|
|
20230707,180000,1822454370,20950,20950,20950,20950,0
|
|
20230707,175900,1822454370,20950,20950,20950,20950,0
|
|
20230707,175800,1822454370,20950,20950,20950,20950,0
|
|
20230707,175700,1822454370,20950,20950,20950,20950,0
|
|
20230707,175600,1822454370,20950,20950,20950,20950,0
|
|
20230707,175500,1822454370,20950,20950,20950,20950,0
|
|
20230707,175400,1822454370,20950,20950,20950,20950,0
|
|
20230707,175300,1822454370,20950,20950,20950,20950,0
|
|
20230707,175200,1822454370,20950,20950,20950,20950,0
|
|
20230707,175100,1822454370,20950,20950,20950,20950,2471
|
|
20230707,175000,1822454370,20950,20950,20950,20950,0
|
|
20230707,174900,1822454370,20950,20950,20950,20950,0
|
|
20230707,174800,1822454370,20950,20950,20950,20950,0
|
|
20230707,174700,1822454370,20950,20950,20950,20950,0
|
|
20230707,174600,1822454370,20950,20950,20950,20950,0
|
|
20230707,174500,1822454370,20950,20950,20950,20950,0
|
|
20230707,174400,1822454370,20950,20950,20950,20950,0
|
|
20230707,174300,1822454370,20950,20950,20950,20950,0
|
|
20230707,174200,1822454370,20950,20950,20950,20950,0
|
|
20230707,174100,1822454370,20950,20950,20950,20950,0
|
|
20230707,174000,1822454370,20950,20950,20950,20950,0
|
|
20230707,173900,1822454370,20950,20950,20950,20950,0
|
|
20230707,173800,1822454370,20950,20950,20950,20950,0
|
|
20230707,173700,1822454370,20950,20950,20950,20950,0
|
|
20230707,173600,1822454370,20950,20950,20950,20950,0
|
|
20230707,173500,1822454370,20950,20950,20950,20950,0
|
|
20230707,173400,1822454370,20950,20950,20950,20950,0
|
|
20230707,173300,1822454370,20950,20950,20950,20950,0
|
|
20230707,173200,1822454370,20950,20950,20950,20950,0
|
|
20230707,173100,1822454370,20950,20950,20950,20950,0
|
|
20230707,173000,1822454370,20950,20950,20950,20950,0
|
|
20230707,172900,1822454370,20950,20950,20950,20950,0
|
|
20230707,172800,1822454370,20950,20950,20950,20950,0
|
|
20230707,172700,1822454370,20950,20950,20950,20950,0
|
|
20230707,172600,1822454370,20950,20950,20950,20950,0
|
|
20230707,172500,1822454370,20950,20950,20950,20950,0
|
|
20230707,172400,1822454370,20950,20950,20950,20950,0
|
|
20230707,172300,1822454370,20950,20950,20950,20950,0
|
|
20230707,172200,1822454370,20950,20950,20950,20950,0
|
|
20230707,172100,1822454370,20950,20950,20950,20950,2471
|
|
20230707,172000,1822454370,20950,20950,20950,20950,0
|
|
20230707,171900,1822454370,20950,20950,20950,20950,0
|
|
20230707,171800,1822454370,20950,20950,20950,20950,0
|
|
20230707,171700,1822454370,20950,20950,20950,20950,0
|
|
20230707,171600,1822454370,20950,20950,20950,20950,0
|
|
20230707,171500,1822454370,20950,20950,20950,20950,0
|
|
20230707,171400,1822454370,20950,20950,20950,20950,0
|
|
20230707,171300,1822454370,20950,20950,20950,20950,0
|
|
20230707,171200,1822454370,20950,20950,20950,20950,0
|
|
20230707,171100,1822454370,20950,20950,20950,20950,0
|
|
20230707,171000,1822454370,20950,20950,20950,20950,0
|
|
20230707,170900,1822454370,20950,20950,20950,20950,0
|
|
20230707,170800,1822454370,20950,20950,20950,20950,0
|
|
20230707,170700,1822454370,20950,20950,20950,20950,0
|
|
20230707,170600,1822454370,20950,20950,20950,20950,0
|
|
20230707,170500,1822454370,20950,20950,20950,20950,0
|
|
20230707,170400,1822454370,20950,20950,20950,20950,0
|
|
20230707,170300,1822454370,20950,20950,20950,20950,0
|
|
20230707,170200,1822454370,20950,20950,20950,20950,0
|
|
20230707,170100,1822454370,20950,20950,20950,20950,0
|
|
20230707,170000,1822454370,20950,20950,20950,20950,0
|
|
20230707,165900,1822454370,20950,20950,20950,20950,0
|
|
20230707,165800,1822454370,20950,20950,20950,20950,0
|
|
20230707,165700,1822454370,20950,20950,20950,20950,0
|
|
20230707,165600,1822454370,20950,20950,20950,20950,0
|
|
20230707,165500,1822454370,20950,20950,20950,20950,0
|
|
20230707,165400,1822454370,20950,20950,20950,20950,0
|
|
20230707,165300,1822454370,20950,20950,20950,20950,0
|
|
20230707,165200,1822454370,20950,20950,20950,20950,0
|
|
20230707,165100,1822454370,20950,20950,20950,20950,2471
|
|
20230707,165000,1822454370,20950,20950,20950,20950,0
|
|
20230707,164900,1822454370,20950,20950,20950,20950,0
|
|
20230707,164800,1822454370,20950,20950,20950,20950,0
|
|
20230707,164700,1822454370,20950,20950,20950,20950,0
|
|
20230707,164600,1822454370,20950,20950,20950,20950,0
|
|
20230707,164500,1822454370,20950,20950,20950,20950,0
|
|
20230707,164400,1822454370,20950,20950,20950,20950,0
|
|
20230707,164300,1822454370,20950,20950,20950,20950,0
|
|
20230707,164200,1822454370,20950,20950,20950,20950,0
|
|
20230707,164100,1822454370,20950,20950,20950,20950,0
|
|
20230707,164000,1822454370,20950,20950,20950,20950,0
|
|
20230707,163900,1822454370,20950,20950,20950,20950,0
|
|
20230707,163800,1822454370,20950,20950,20950,20950,0
|
|
20230707,163700,1822454370,20950,20950,20950,20950,0
|
|
20230707,163600,1822454370,20950,20950,20950,20950,0
|
|
20230707,163500,1822454370,20950,20950,20950,20950,0
|
|
20230707,163400,1822454370,20950,20950,20950,20950,0
|
|
20230707,163300,1822454370,20950,20950,20950,20950,0
|
|
20230707,163200,1822454370,20950,20950,20950,20950,0
|
|
20230707,163100,1822454370,20950,20950,20950,20950,0
|
|
20230707,163000,1822454370,20950,20950,20950,20950,0
|
|
20230707,162900,1822454370,20950,20950,20950,20950,0
|
|
20230707,162800,1822454370,20950,20950,20950,20950,0
|
|
20230707,162700,1822454370,20950,20950,20950,20950,0
|
|
20230707,162600,1822454370,20950,20950,20950,20950,0
|
|
20230707,162500,1822454370,20950,20950,20950,20950,0
|
|
20230707,162400,1822454370,20950,20950,20950,20950,0
|
|
20230707,162300,1822454370,20950,20950,20950,20950,0
|
|
20230707,162200,1822454370,20950,20950,20950,20950,0
|
|
20230707,162100,1822454370,20950,20950,20950,20950,2471
|
|
20230707,162000,1822454370,20950,20950,20950,20950,0
|
|
20230707,161900,1822454370,20950,20950,20950,20950,0
|
|
20230707,161800,1822454370,20950,20950,20950,20950,0
|
|
20230707,161700,1822454370,20950,20950,20950,20950,0
|
|
20230707,161600,1822454370,20950,20950,20950,20950,0
|
|
20230707,161500,1822454370,20950,20950,20950,20950,0
|
|
20230707,161400,1822454370,20950,20950,20950,20950,0
|
|
20230707,161300,1822454370,20950,20950,20950,20950,0
|
|
20230707,161200,1822454370,20950,20950,20950,20950,0
|
|
20230707,161100,1822454370,20950,20950,20950,20950,0
|
|
20230707,161000,1822454370,20950,20950,20950,20950,0
|
|
20230707,160900,1822454370,20950,20950,20950,20950,0
|
|
20230707,160800,1822454370,20950,20950,20950,20950,0
|
|
20230707,160700,1822454370,20950,20950,20950,20950,0
|
|
20230707,160600,1822454370,20950,20950,20950,20950,0
|
|
20230707,160500,1822454370,20950,20950,20950,20950,0
|
|
20230707,160400,1822454370,20950,20950,20950,20950,0
|
|
20230707,160300,1822454370,20950,20950,20950,20950,0
|
|
20230707,160200,1822454370,20950,20950,20950,20950,0
|
|
20230707,160100,1822454370,20950,20950,20950,20950,0
|
|
20230707,160000,1822454370,20950,20950,20950,20950,0
|
|
20230707,155900,1822454370,20950,20950,20950,20950,0
|
|
20230707,155800,1822454370,20950,20950,20950,20950,0
|
|
20230707,155700,1822454370,20950,20950,20950,20950,0
|
|
20230707,155600,1822454370,20950,20950,20950,20950,0
|
|
20230707,155500,1822454370,20950,20950,20950,20950,0
|
|
20230707,155400,1822454370,20950,20950,20950,20950,0
|
|
20230707,155300,1822454370,20950,20950,20950,20950,0
|
|
20230707,155200,1822454370,20950,20950,20950,20950,0
|
|
20230707,155100,1822454370,20950,20950,20950,20950,2471
|
|
20230707,155000,1822454370,20950,20950,20950,20950,0
|
|
20230707,154900,1822454370,20950,20950,20950,20950,0
|
|
20230707,154800,1822454370,20950,20950,20950,20950,0
|
|
20230707,154700,1822454370,20950,20950,20950,20950,0
|
|
20230707,154600,1822454370,20950,20950,20950,20950,0
|
|
20230707,154500,1822454370,20950,20950,20950,20950,0
|
|
20230707,154400,1822454370,20950,20950,20950,20950,0
|
|
20230707,154300,1822454370,20950,20950,20950,20950,0
|
|
20230707,154200,1822454370,20950,20950,20950,20950,0
|
|
20230707,154100,1822454370,20950,20950,20950,20950,0
|
|
20230707,154000,1822454370,20950,20950,20950,20950,0
|
|
20230707,153900,1822454370,20950,20950,20950,20950,0
|
|
20230707,153800,1822454370,20950,20950,20950,20950,0
|
|
20230707,153700,1822454370,20950,20950,20950,20950,0
|
|
20230707,153600,1822454370,20950,20950,20950,20950,0
|
|
20230707,153500,1822454370,20950,20950,20950,20950,0
|
|
20230707,153400,1822454370,20950,20950,20950,20950,0
|
|
20230707,153300,1822454370,20950,20950,20950,20950,0
|
|
20230707,153200,1822454370,20950,20950,20950,20950,0
|
|
20230707,153100,1822454370,20950,20950,20950,20950,0
|
|
20230707,153000,1822454370,20950,20950,20950,20950,2471
|
|
20230707,152900,1770686920,21100,21100,21100,21100,0
|
|
20230707,152800,1770686920,21100,21100,21100,21100,0
|
|
20230707,152700,1770686920,21100,21100,21100,21100,0
|
|
20230707,152600,1770686920,21100,21100,21100,21100,0
|
|
20230707,152500,1770686920,21100,21100,21100,21100,0
|
|
20230707,152400,1770686920,21100,21100,21100,21100,0
|
|
20230707,152300,1770686920,21100,21100,21100,21100,0
|
|
20230707,152200,1770686920,21100,21100,21100,21100,0
|
|
20230707,152100,1770686920,21100,21100,21100,21100,0
|
|
20230707,152000,1770686920,21100,21100,21100,21100,0
|
|
20230707,151900,1770686920,21100,21050,21100,21050,2719
|
|
20230707,151800,1713378470,21000,21000,21050,21000,906
|
|
20230707,151700,1694352420,21000,21000,21050,20950,1176
|
|
20230707,151600,1669665570,21000,21050,21050,21000,106
|
|
20230707,151500,1667439270,21050,20900,21050,20900,1042
|
|
20230707,151400,1645511170,21000,21000,21000,21000,0
|
|
20230707,151300,1645511170,21000,20950,21000,20950,1417
|
|
20230707,151200,1615764820,20950,20950,20950,20950,104
|
|
20230707,151100,1613586020,20950,20900,20950,20900,431
|
|
20230707,151000,1604578070,20900,20800,20900,20800,7
|
|
20230707,150900,1604432370,20850,20850,20850,20850,188
|
|
20230707,150800,1600512570,20850,20850,20850,20850,10
|
|
20230707,150700,1600304070,20900,20900,20900,20900,71
|
|
20230707,150600,1598820170,20900,20900,20900,20900,545
|
|
20230707,150500,1587429670,21000,21000,21000,21000,0
|
|
20230707,150400,1587429670,21000,21000,21000,21000,10
|
|
20230707,150300,1587219670,21000,21000,21000,21000,3
|
|
20230707,150200,1587156670,21050,21050,21050,21050,0
|
|
20230707,150100,1587156670,21050,21000,21050,21000,150
|
|
20230707,150000,1584004670,21050,21000,21050,21000,533
|
|
20230707,145900,1572811070,21000,21000,21000,21000,0
|
|
20230707,145800,1572811070,21000,21000,21000,21000,536
|
|
20230707,145700,1561555070,20950,20950,20950,20950,584
|
|
20230707,145600,1549320270,20950,20950,20950,20950,95
|
|
20230707,145500,1547330020,20950,20850,20950,20850,5
|
|
20230707,145400,1547225670,20900,20900,20900,20900,300
|
|
20230707,145300,1540955670,20850,20850,20850,20850,0
|
|
20230707,145200,1540955670,20850,20850,20850,20850,43
|
|
20230707,145100,1540059120,20850,20900,20900,20850,600
|
|
20230707,145000,1527534770,20950,20950,20950,20950,0
|
|
20230707,144900,1527534770,20950,20950,20950,20950,20
|
|
20230707,144800,1527115770,20950,20950,21000,20950,427
|
|
20230707,144700,1518168120,21000,21000,21000,21000,32
|
|
20230707,144600,1517496120,21000,21000,21000,21000,0
|
|
20230707,144500,1517496120,21000,21000,21000,21000,0
|
|
20230707,144400,1517496120,21000,21000,21000,21000,0
|
|
20230707,144300,1517496120,21000,21000,21000,21000,761
|
|
20230707,144200,1501515120,20950,20950,20950,20950,50
|
|
20230707,144100,1500467620,20850,21000,21000,20850,107
|
|
20230707,144000,1498221670,20950,20850,20950,20850,958
|
|
20230707,143900,1478211720,20900,20900,20900,20900,10
|
|
20230707,143800,1478002720,20900,20900,20900,20900,0
|
|
20230707,143700,1478002720,20900,20900,20900,20750,489
|
|
20230707,143600,1467821320,20950,20950,20950,20950,0
|
|
20230707,143500,1467821320,20950,20950,20950,20950,0
|
|
20230707,143400,1467821320,20950,20950,20950,20950,111
|
|
20230707,143300,1465495870,20950,20950,21000,20950,1467
|
|
20230707,143200,1434761720,20950,20950,20950,20950,0
|
|
20230707,143100,1434761720,20950,21000,21000,20950,1069
|
|
20230707,143000,1412362720,21000,21000,21000,21000,111
|
|
20230707,142900,1410031720,21000,21000,21000,21000,11
|
|
20230707,142800,1409800720,21000,21000,21000,21000,370
|
|
20230707,142700,1402030720,21000,21000,21000,21000,100
|
|
20230707,142600,1399930720,21000,21000,21000,21000,1132
|
|
20230707,142500,1376158720,21000,21000,21000,21000,965
|
|
20230707,142400,1355893720,21000,21000,21000,21000,321
|
|
20230707,142300,1349152720,21000,20900,21000,20900,1571
|
|
20230707,142200,1316215520,20950,20950,20950,20950,0
|
|
20230707,142100,1316215520,20950,20950,20950,20950,51
|
|
20230707,142000,1315147070,20900,21000,21000,20900,3
|
|
20230707,141900,1315084170,21000,20950,21000,20950,2716
|
|
20230707,141800,1258084670,20900,20850,20900,20850,703
|
|
20230707,141700,1243397720,20850,20850,20900,20850,521
|
|
20230707,141600,1232534820,20800,20750,20800,20750,107
|
|
20230707,141500,1230309570,20800,20750,20800,20750,11
|
|
20230707,141400,1230080820,20800,20800,20800,20800,0
|
|
20230707,141300,1230080820,20800,20800,20800,20800,0
|
|
20230707,141200,1230080820,20800,20800,20800,20800,500
|
|
20230707,141100,1219680820,20750,20700,20750,20700,45
|
|
20230707,141000,1218747120,20700,20700,20700,20700,0
|
|
20230707,140900,1218747120,20700,20700,20700,20700,0
|
|
20230707,140800,1218747120,20700,20700,20700,20700,1
|
|
20230707,140700,1218726420,20750,20750,20750,20750,0
|
|
20230707,140600,1218726420,20750,20750,20750,20750,0
|
|
20230707,140500,1218726420,20750,20700,20750,20700,126
|
|
20230707,140400,1216113420,20850,20850,20850,20850,23
|
|
20230707,140300,1215633870,20850,20850,20850,20850,76
|
|
20230707,140200,1214049270,20850,20800,20850,20800,30
|
|
20230707,140100,1213423920,20700,20700,20700,20700,0
|
|
20230707,140000,1213423920,20700,20700,20700,20700,0
|
|
20230707,135900,1213423920,20700,20700,20700,20700,500
|
|
20230707,135800,1203073920,20800,20800,20800,20800,0
|
|
20230707,135700,1203073920,20800,20800,20800,20800,0
|
|
20230707,135600,1203073920,20800,20800,20800,20800,0
|
|
20230707,135500,1203073920,20800,20800,20800,20800,0
|
|
20230707,135400,1203073920,20800,20800,20800,20800,0
|
|
20230707,135300,1203073920,20800,20800,20800,20800,196
|
|
20230707,135200,1198997120,20850,20850,20850,20850,559
|
|
20230707,135100,1187341970,20850,20850,20850,20850,441
|
|
20230707,135000,1178147120,20850,20850,20850,20850,1
|
|
20230707,134900,1178126270,20900,20900,20900,20900,8
|
|
20230707,134800,1177959070,20900,20900,20900,20900,691
|
|
20230707,134700,1163517170,20850,20850,20850,20850,310
|
|
20230707,134600,1157053670,20800,20750,20800,20700,1471
|
|
20230707,134500,1126519870,20800,20800,20800,20800,0
|
|
20230707,134400,1126519870,20800,20800,20800,20800,0
|
|
20230707,134300,1126519870,20800,20800,20800,20800,0
|
|
20230707,134200,1126519870,20800,20800,20800,20700,605
|
|
20230707,134100,1113996170,20750,20750,20750,20750,0
|
|
20230707,134000,1113996170,20750,20750,20750,20750,197
|
|
20230707,133900,1109908420,20750,20750,20750,20750,25
|
|
20230707,133800,1109389670,20700,20700,20700,20700,0
|
|
20230707,133700,1109389670,20700,20800,20800,20700,756
|
|
20230707,133600,1093710070,20800,20800,20800,20800,114
|
|
20230707,133500,1091338870,20800,20800,20800,20800,100
|
|
20230707,133400,1089258870,20800,20850,20850,20800,291
|
|
20230707,133300,1083206020,20800,20800,20800,20800,8
|
|
20230707,133200,1083039620,20850,20850,20850,20850,0
|
|
20230707,133100,1083039620,20850,20850,20850,20850,0
|
|
20230707,133000,1083039620,20850,20850,20850,20850,53
|
|
20230707,132900,1081934570,20850,20850,20850,20850,0
|
|
20230707,132800,1081934570,20850,20850,20850,20850,1
|
|
20230707,132700,1081913720,20850,20850,20850,20850,0
|
|
20230707,132600,1081913720,20850,20850,20850,20850,0
|
|
20230707,132500,1081913720,20850,20850,20850,20850,0
|
|
20230707,132400,1081913720,20850,20850,20850,20850,100
|
|
20230707,132300,1079828720,20850,20850,20850,20850,0
|
|
20230707,132200,1079828720,20850,20850,20850,20850,0
|
|
20230707,132100,1079828720,20850,20850,20850,20850,387
|
|
20230707,132000,1071759770,20800,20800,20800,20800,417
|
|
20230707,131900,1063086170,20800,20800,20800,20800,0
|
|
20230707,131800,1063086170,20800,20800,20800,20800,0
|
|
20230707,131700,1063086170,20800,20800,20800,20800,90
|
|
20230707,131600,1061214170,20750,20750,20750,20750,250
|
|
20230707,131500,1056026670,20800,20750,20800,20750,26
|
|
20230707,131400,1055487120,20750,20750,20750,20750,750
|
|
20230707,131300,1039924620,20750,20750,20750,20750,0
|
|
20230707,131200,1039924620,20750,20750,20750,20750,746
|
|
20230707,131100,1024445120,20750,20700,20750,20700,106
|
|
20230707,131000,1022248120,20700,20700,20700,20700,0
|
|
20230707,130900,1022248120,20700,20700,20700,20700,11
|
|
20230707,130800,1022020420,20600,20700,20700,20600,526
|
|
20230707,130700,1011162070,20700,20800,20800,20700,385
|
|
20230707,130600,1003172070,20800,20800,20800,20800,0
|
|
20230707,130500,1003172070,20800,20800,20800,20800,17
|
|
20230707,130400,1002818470,20850,20850,20850,20850,0
|
|
20230707,130300,1002818470,20850,20850,20850,20850,0
|
|
20230707,130200,1002818470,20850,20750,20850,20650,467
|
|
20230707,130100,993158420,20850,20850,20850,20850,0
|
|
20230707,130000,993158420,20850,20750,20850,20750,2
|
|
20230707,125900,993116820,20750,20800,20800,20750,201
|
|
20230707,125800,988936070,20850,20850,20850,20850,25
|
|
20230707,125700,988414820,20700,20700,20700,20700,0
|
|
20230707,125600,988414820,20700,20800,20800,20700,373
|
|
20230707,125500,980671320,20800,20800,20800,20800,100
|
|
20230707,125400,978591320,20850,20850,20850,20850,0
|
|
20230707,125300,978591320,20850,20850,20850,20850,46
|
|
20230707,125200,977632220,20700,20850,20850,20700,1050
|
|
20230707,125100,955882620,20850,20850,20850,20850,0
|
|
20230707,125000,955882620,20850,20850,20850,20850,20
|
|
20230707,124900,955465620,20850,20850,20850,20850,0
|
|
20230707,124800,955465620,20850,20850,20850,20850,114
|
|
20230707,124700,953088720,20850,20850,20900,20850,64
|
|
20230707,124600,951754070,20850,20900,20900,20850,13
|
|
20230707,124500,951482970,20800,20800,20950,20750,167
|
|
20230707,124400,948009270,20800,20800,20800,20800,151
|
|
20230707,124300,944868470,20800,20900,20900,20800,1610
|
|
20230707,124200,911299170,20900,20900,20900,20900,0
|
|
20230707,124100,911299170,20900,20850,20900,20850,120
|
|
20230707,124000,908791220,20900,20900,20900,20900,0
|
|
20230707,123900,908791220,20900,20900,20900,20900,0
|
|
20230707,123800,908791220,20900,20850,20900,20850,51
|
|
20230707,123700,907727820,20850,20850,20850,20850,0
|
|
20230707,123600,907727820,20850,20850,20850,20850,643
|
|
20230707,123500,894321270,20850,20900,20900,20800,346
|
|
20230707,123400,887112620,20900,20950,20950,20900,283
|
|
20230707,123300,881197820,20950,20950,20950,20950,100
|
|
20230707,123200,879102820,20950,20950,20950,20950,139
|
|
20230707,123100,876190770,20950,20950,20950,20950,118
|
|
20230707,123000,873718670,20950,21000,21100,20950,95
|
|
20230707,122900,871727920,21100,21100,21100,21100,5
|
|
20230707,122800,871622420,21000,21050,21050,21000,541
|
|
20230707,122700,860260170,21100,21150,21150,21050,151
|
|
20230707,122600,857074470,21100,21100,21100,21050,1420
|
|
20230707,122500,827129870,21100,21100,21100,21050,240
|
|
20230707,122400,822069220,21100,21050,21100,21000,1006
|
|
20230707,122300,800867920,21000,21050,21050,20950,754
|
|
20230707,122200,785013920,21050,21000,21050,21000,1303
|
|
20230707,122100,757633420,21000,20900,21000,20900,1261
|
|
20230707,122000,731224470,20850,20900,20900,20850,308
|
|
20230707,121900,724787320,20900,20900,20900,20900,50
|
|
20230707,121800,723742320,20950,20950,20950,20900,458
|
|
20230707,121700,714162220,20950,20950,20950,20850,196
|
|
20230707,121600,710065470,20950,20900,20950,20900,414
|
|
20230707,121500,701409720,20900,20900,20900,20900,310
|
|
20230707,121400,694930720,20900,20900,20900,20900,400
|
|
20230707,121300,686570720,20850,20950,20950,20850,36
|
|
20230707,121200,685816820,20950,20900,20950,20800,1625
|
|
20230707,121100,651867970,20850,20800,20850,20750,3690
|
|
20230707,121000,575048420,20700,20800,20800,20700,276
|
|
20230707,120900,569308220,20750,20750,20750,20750,251
|
|
20230707,120800,564099970,20700,20700,20700,20700,0
|
|
20230707,120700,564099970,20700,20700,20700,20700,5
|
|
20230707,120600,563996470,20700,20700,20700,20700,63
|
|
20230707,120500,562692370,20700,20700,20700,20700,8
|
|
20230707,120400,562526770,20700,20700,20700,20700,5
|
|
20230707,120300,562423270,20750,20750,20750,20700,75
|
|
20230707,120200,560867520,20750,20750,20750,20750,5
|
|
20230707,120100,560763770,20750,20750,20750,20750,0
|
|
20230707,120000,560763770,20750,20700,20750,20700,51
|
|
20230707,115900,559708020,20700,20700,20700,20700,70
|
|
20230707,115800,558259020,20750,20750,20750,20750,0
|
|
20230707,115700,558259020,20750,20750,20750,20750,25
|
|
20230707,115600,557740270,20700,20700,20700,20700,235
|
|
20230707,115500,552875770,20700,20700,20700,20700,27
|
|
20230707,115400,552316870,20700,20700,20700,20700,101
|
|
20230707,115300,550226170,20650,20650,20650,20650,5
|
|
20230707,115200,550122920,20700,20700,20700,20700,0
|
|
20230707,115100,550122920,20700,20750,20750,20700,308
|
|
20230707,115000,543746270,20750,20750,20750,20750,69
|
|
20230707,114900,542314520,20750,20750,20750,20750,34
|
|
20230707,114800,541609020,20800,20800,20800,20800,1
|
|
20230707,114700,541588220,20800,20800,20800,20800,211
|
|
20230707,114600,537199420,20800,20850,20850,20750,59
|
|
20230707,114500,535973320,20800,20750,20800,20750,855
|
|
20230707,114400,518204220,20750,20750,20750,20750,64
|
|
20230707,114300,516876220,20700,20700,20700,20700,100
|
|
20230707,114200,514806220,20700,20700,20750,20700,301
|
|
20230707,114100,508560720,20650,20650,20650,20650,0
|
|
20230707,114000,508560720,20650,20650,20700,20650,1457
|
|
20230707,113900,478451820,20600,20600,20600,20600,10
|
|
20230707,113800,478245820,20600,20600,20600,20600,0
|
|
20230707,113700,478245820,20600,20600,20600,20600,0
|
|
20230707,113600,478245820,20600,20600,20600,20600,0
|
|
20230707,113500,478245820,20600,20600,20600,20600,211
|
|
20230707,113400,473899220,20600,20550,20600,20550,747
|
|
20230707,113300,458545170,20550,20550,20550,20550,3
|
|
20230707,113200,458483520,20500,20500,20500,20500,0
|
|
20230707,113100,458483520,20500,20500,20500,20500,20
|
|
20230707,113000,458073520,20500,20500,20500,20500,32
|
|
20230707,112900,457417520,20500,20500,20500,20500,5
|
|
20230707,112800,457315020,20500,20500,20500,20500,20
|
|
20230707,112700,456905020,20500,20500,20500,20500,9
|
|
20230707,112600,456720520,20500,20500,20500,20500,467
|
|
20230707,112500,447147020,20550,20550,20550,20550,64
|
|
20230707,112400,445831820,20500,20500,20500,20500,200
|
|
20230707,112300,441731820,20550,20550,20550,20550,372
|
|
20230707,112200,434087220,20500,20450,20500,20450,459
|
|
20230707,112100,424677820,20450,20450,20450,20450,372
|
|
20230707,112000,417070420,20400,20400,20400,20400,15
|
|
20230707,111900,416764420,20450,20450,20450,20450,0
|
|
20230707,111800,416764420,20450,20450,20450,20450,0
|
|
20230707,111700,416764420,20450,20450,20450,20450,0
|
|
20230707,111600,416764420,20450,20450,20450,20450,0
|
|
20230707,111500,416764420,20450,20500,20500,20450,161
|
|
20230707,111400,413471870,20500,20500,20500,20500,1
|
|
20230707,111300,413451370,20500,20500,20500,20500,350
|
|
20230707,111200,406276370,20550,20550,20550,20550,4
|
|
20230707,111100,406194170,20550,20550,20550,20550,316
|
|
20230707,111000,399700370,20550,20550,20550,20550,35
|
|
20230707,110900,398981120,20600,20550,20600,20550,98
|
|
20230707,110800,396967170,20550,20550,20550,20550,0
|
|
20230707,110700,396967170,20550,20550,20550,20550,100
|
|
20230707,110600,394912170,20600,20600,20600,20600,0
|
|
20230707,110500,394912170,20600,20600,20600,20600,0
|
|
20230707,110400,394912170,20600,20600,20600,20600,3
|
|
20230707,110300,394850370,20600,20600,20600,20600,80
|
|
20230707,110200,393202370,20600,20600,20600,20600,49
|
|
20230707,110100,392192970,20650,20650,20650,20650,4
|
|
20230707,110000,392110370,20650,20600,20650,20600,260
|
|
20230707,105900,386754320,20600,20600,20600,20600,300
|
|
20230707,105800,380574320,20550,20550,20550,20550,0
|
|
20230707,105700,380574320,20550,20550,20550,20550,5
|
|
20230707,105600,380471570,20500,20500,20500,20500,0
|
|
20230707,105500,380471570,20500,20500,20500,20500,0
|
|
20230707,105400,380471570,20500,20500,20500,20500,0
|
|
20230707,105300,380471570,20500,20500,20500,20500,10
|
|
20230707,105200,380266570,20500,20500,20500,20500,10
|
|
20230707,105100,380061570,20500,20500,20500,20500,0
|
|
20230707,105000,380061570,20500,20500,20500,20500,0
|
|
20230707,104900,380061570,20500,20500,20500,20500,0
|
|
20230707,104800,380061570,20500,20500,20500,20500,6
|
|
20230707,104700,379938570,20500,20500,20500,20500,2
|
|
20230707,104600,379897570,20500,20600,20600,20500,151
|
|
20230707,104500,376801970,20500,20500,20500,20500,0
|
|
20230707,104400,376801970,20500,20500,20500,20500,0
|
|
20230707,104300,376801970,20500,20500,20500,20500,0
|
|
20230707,104200,376801970,20500,20500,20500,20500,0
|
|
20230707,104100,376801970,20500,20500,20500,20500,21
|
|
20230707,104000,376371470,20500,20500,20500,20500,543
|
|
20230707,103900,365239970,20450,20450,20450,20450,1300
|
|
20230707,103800,338654970,20500,20500,20500,20500,0
|
|
20230707,103700,338654970,20500,20500,20500,20500,5
|
|
20230707,103600,338552470,20450,20500,20500,20450,454
|
|
20230707,103500,329245570,20500,20500,20500,20500,105
|
|
20230707,103400,327093070,20500,20650,20650,20500,76
|
|
20230707,103300,325529370,20650,20650,20650,20650,0
|
|
20230707,103200,325529370,20650,20600,20650,20600,9
|
|
20230707,103100,325343920,20600,20600,20600,20600,7
|
|
20230707,103000,325199720,20500,20500,20500,20500,8
|
|
20230707,102900,325035720,20500,20600,20600,20500,486
|
|
20230707,102800,315024220,20500,20500,20600,20500,264
|
|
20230707,102700,309611820,20600,20600,20600,20600,496
|
|
20230707,102600,299394220,20600,20650,20650,20600,62
|
|
20230707,102500,298114520,20650,20600,20650,20600,1006
|
|
20230707,102400,277374370,20550,20500,20550,20500,879
|
|
20230707,102300,259312270,20450,20450,20450,20450,0
|
|
20230707,102200,259312270,20450,20450,20450,20450,1
|
|
20230707,102100,259291820,20500,20500,20500,20500,0
|
|
20230707,102000,259291820,20500,20500,20500,20500,2
|
|
20230707,101900,259250820,20550,20550,20550,20450,124
|
|
20230707,101800,256705420,20550,20550,20550,20550,1
|
|
20230707,101700,256684870,20550,20500,20550,20500,2
|
|
20230707,101600,256643820,20500,20500,20500,20500,804
|
|
20230707,101500,240161820,20500,20500,20500,20500,1
|
|
20230707,101400,240141320,20400,20400,20400,20400,0
|
|
20230707,101300,240141320,20400,20400,20400,20400,150
|
|
20230707,101200,237081320,20500,20500,20500,20500,0
|
|
20230707,101100,237081320,20500,20500,20500,20500,41
|
|
20230707,101000,236240820,20450,20450,20450,20450,0
|
|
20230707,100900,236240820,20450,20450,20450,20450,0
|
|
20230707,100800,236240820,20450,20450,20450,20450,2
|
|
20230707,100700,236199920,20450,20450,20450,20450,98
|
|
20230707,100600,234195820,20450,20450,20450,20450,10
|
|
20230707,100500,233991320,20400,20400,20400,20400,0
|
|
20230707,100400,233991320,20400,20400,20400,20400,0
|
|
20230707,100300,233991320,20400,20400,20400,20400,0
|
|
20230707,100200,233991320,20400,20450,20450,20400,171
|
|
20230707,100100,230502820,20450,20450,20450,20450,61
|
|
20230707,100000,229255370,20450,20450,20500,20450,83
|
|
20230707,095900,227557970,20500,20450,20500,20450,105
|
|
20230707,095800,225410270,20450,20500,20500,20450,192
|
|
20230707,095700,221481470,20500,20450,20500,20450,200
|
|
20230707,095600,217383970,20400,20400,20400,20400,34
|
|
20230707,095500,216690370,20400,20400,20400,20400,22
|
|
20230707,095400,216241570,20400,20400,20400,20400,1
|
|
20230707,095300,216221170,20300,20300,20300,20300,0
|
|
20230707,095200,216221170,20300,20450,20450,20300,330
|
|
20230707,095100,209491120,20350,20350,20350,20350,106
|
|
20230707,095000,207334020,20400,20400,20400,20400,0
|
|
20230707,094900,207334020,20400,20400,20400,20400,22
|
|
20230707,094800,206885220,20400,20400,20400,20400,59
|
|
20230707,094700,205681620,20450,20450,20450,20450,2
|
|
20230707,094600,205640720,20500,20500,20500,20500,1
|
|
20230707,094500,205620220,20400,20450,20450,20400,73
|
|
20230707,094400,204129770,20450,20550,20550,20450,77
|
|
20230707,094300,202554520,20450,20450,20450,20450,200
|
|
20230707,094200,198464520,20450,20450,20450,20450,0
|
|
20230707,094100,198464520,20450,20450,20450,20450,500
|
|
20230707,094000,188239520,20450,20450,20450,20450,10
|
|
20230707,093900,188035020,20450,20350,20450,20350,1011
|
|
20230707,093800,167461070,20300,20300,20300,20300,561
|
|
20230707,093700,156072770,20200,20200,20200,20200,156
|
|
20230707,093600,152921570,20200,20200,20200,20200,0
|
|
20230707,093500,152921570,20200,20200,20300,20200,541
|
|
20230707,093400,141993270,20200,20200,20200,20200,8
|
|
20230707,093300,141831670,20250,20250,20250,20250,492
|
|
20230707,093200,131868670,20250,20250,20300,20250,1092
|
|
20230707,093100,109755570,20300,20300,20300,20300,40
|
|
20230707,093000,108943570,20300,20300,20300,20300,1
|
|
20230707,092900,108923270,20200,20250,20250,20200,63
|
|
20230707,092800,107648670,20250,20250,20250,20250,40
|
|
20230707,092700,106838670,20300,20250,20300,20250,115
|
|
20230707,092600,104504670,20250,20250,20250,20250,250
|
|
20230707,092500,99442170,20200,20150,20200,20150,774
|
|
20230707,092400,83820870,20150,20150,20150,20150,128
|
|
20230707,092300,81241670,19990,20000,20150,19990,124
|
|
20230707,092200,78762700,20000,20050,20100,20000,1676
|
|
20230707,092100,45236700,20100,20150,20150,20100,133
|
|
20230707,092000,42561850,20150,20150,20150,20150,120
|
|
20230707,091900,40143850,20150,20150,20150,20150,21
|
|
20230707,091800,39720700,20150,20150,20150,20150,0
|
|
20230707,091700,39720700,20150,20150,20150,20150,30
|
|
20230707,091600,39116200,20100,20100,20100,20100,16
|
|
20230707,091500,38794600,20100,20150,20150,20100,43
|
|
20230707,091400,37928300,20150,20150,20150,20150,60
|
|
20230707,091300,36719300,20150,20200,20200,20150,352
|
|
20230707,091200,29611150,20100,20150,20150,20100,130
|
|
20230707,091100,26996650,20150,20150,20250,20150,69
|
|
20230707,091000,25606200,20150,20150,20150,20150,0
|
|
20230707,090900,25606200,20150,20150,20150,20150,0
|
|
20230707,090800,25606200,20150,20250,20250,20150,236
|
|
20230707,090700,20848900,20250,20200,20250,20200,512
|
|
20230707,090600,10505900,20200,20200,20200,20200,10
|
|
20230707,090500,10303900,20200,20100,20200,20100,317
|
|
20230707,090400,3919400,20100,20000,20100,20000,5
|
|
20230707,090300,3819300,20000,20000,20000,20000,150
|
|
20230707,090200,819300,20100,20100,20100,20100,0
|
|
20230707,090100,819300,20100,20100,20100,20100,1
|
|
20230707,090000,799200,19980,19980,19980,19980,40
|