716 lines
37 KiB
CSV
716 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,205300,1872401000,22050,22050,22050,22050,697
|
|
20230711,205200,1872401000,22050,22050,22050,22050,0
|
|
20230711,205100,1872401000,22050,22050,22050,22050,0
|
|
20230711,205000,1872401000,22050,22050,22050,22050,0
|
|
20230711,204900,1872401000,22050,22050,22050,22050,0
|
|
20230711,204800,1872401000,22050,22050,22050,22050,0
|
|
20230711,204700,1872401000,22050,22050,22050,22050,0
|
|
20230711,204600,1872401000,22050,22050,22050,22050,0
|
|
20230711,204500,1872401000,22050,22050,22050,22050,0
|
|
20230711,204400,1872401000,22050,22050,22050,22050,0
|
|
20230711,204300,1872401000,22050,22050,22050,22050,0
|
|
20230711,204200,1872401000,22050,22050,22050,22050,0
|
|
20230711,204100,1872401000,22050,22050,22050,22050,0
|
|
20230711,204000,1872401000,22050,22050,22050,22050,0
|
|
20230711,203900,1872401000,22050,22050,22050,22050,0
|
|
20230711,203800,1872401000,22050,22050,22050,22050,0
|
|
20230711,203700,1872401000,22050,22050,22050,22050,0
|
|
20230711,203600,1872401000,22050,22050,22050,22050,0
|
|
20230711,203500,1872401000,22050,22050,22050,22050,0
|
|
20230711,203400,1872401000,22050,22050,22050,22050,0
|
|
20230711,203300,1872401000,22050,22050,22050,22050,0
|
|
20230711,203200,1872401000,22050,22050,22050,22050,0
|
|
20230711,203100,1872401000,22050,22050,22050,22050,0
|
|
20230711,203000,1872401000,22050,22050,22050,22050,0
|
|
20230711,202900,1872401000,22050,22050,22050,22050,0
|
|
20230711,202800,1872401000,22050,22050,22050,22050,0
|
|
20230711,202700,1872401000,22050,22050,22050,22050,0
|
|
20230711,202600,1872401000,22050,22050,22050,22050,0
|
|
20230711,202500,1872401000,22050,22050,22050,22050,0
|
|
20230711,202400,1872401000,22050,22050,22050,22050,0
|
|
20230711,202300,1872401000,22050,22050,22050,22050,697
|
|
20230711,202200,1872401000,22050,22050,22050,22050,0
|
|
20230711,202100,1872401000,22050,22050,22050,22050,0
|
|
20230711,202000,1872401000,22050,22050,22050,22050,0
|
|
20230711,201900,1872401000,22050,22050,22050,22050,0
|
|
20230711,201800,1872401000,22050,22050,22050,22050,0
|
|
20230711,201700,1872401000,22050,22050,22050,22050,0
|
|
20230711,201600,1872401000,22050,22050,22050,22050,0
|
|
20230711,201500,1872401000,22050,22050,22050,22050,0
|
|
20230711,201400,1872401000,22050,22050,22050,22050,0
|
|
20230711,201300,1872401000,22050,22050,22050,22050,0
|
|
20230711,201200,1872401000,22050,22050,22050,22050,0
|
|
20230711,201100,1872401000,22050,22050,22050,22050,0
|
|
20230711,201000,1872401000,22050,22050,22050,22050,0
|
|
20230711,200900,1872401000,22050,22050,22050,22050,0
|
|
20230711,200800,1872401000,22050,22050,22050,22050,0
|
|
20230711,200700,1872401000,22050,22050,22050,22050,0
|
|
20230711,200600,1872401000,22050,22050,22050,22050,0
|
|
20230711,200500,1872401000,22050,22050,22050,22050,0
|
|
20230711,200400,1872401000,22050,22050,22050,22050,0
|
|
20230711,200300,1872401000,22050,22050,22050,22050,0
|
|
20230711,200200,1872401000,22050,22050,22050,22050,0
|
|
20230711,200100,1872401000,22050,22050,22050,22050,0
|
|
20230711,200000,1872401000,22050,22050,22050,22050,0
|
|
20230711,195900,1872401000,22050,22050,22050,22050,0
|
|
20230711,195800,1872401000,22050,22050,22050,22050,0
|
|
20230711,195700,1872401000,22050,22050,22050,22050,0
|
|
20230711,195600,1872401000,22050,22050,22050,22050,0
|
|
20230711,195500,1872401000,22050,22050,22050,22050,0
|
|
20230711,195400,1872401000,22050,22050,22050,22050,0
|
|
20230711,195300,1872401000,22050,22050,22050,22050,697
|
|
20230711,195200,1872401000,22050,22050,22050,22050,0
|
|
20230711,195100,1872401000,22050,22050,22050,22050,0
|
|
20230711,195000,1872401000,22050,22050,22050,22050,0
|
|
20230711,194900,1872401000,22050,22050,22050,22050,0
|
|
20230711,194800,1872401000,22050,22050,22050,22050,0
|
|
20230711,194700,1872401000,22050,22050,22050,22050,0
|
|
20230711,194600,1872401000,22050,22050,22050,22050,0
|
|
20230711,194500,1872401000,22050,22050,22050,22050,0
|
|
20230711,194400,1872401000,22050,22050,22050,22050,0
|
|
20230711,194300,1872401000,22050,22050,22050,22050,0
|
|
20230711,194200,1872401000,22050,22050,22050,22050,0
|
|
20230711,194100,1872401000,22050,22050,22050,22050,0
|
|
20230711,194000,1872401000,22050,22050,22050,22050,0
|
|
20230711,193900,1872401000,22050,22050,22050,22050,0
|
|
20230711,193800,1872401000,22050,22050,22050,22050,0
|
|
20230711,193700,1872401000,22050,22050,22050,22050,0
|
|
20230711,193600,1872401000,22050,22050,22050,22050,0
|
|
20230711,193500,1872401000,22050,22050,22050,22050,0
|
|
20230711,193400,1872401000,22050,22050,22050,22050,0
|
|
20230711,193300,1872401000,22050,22050,22050,22050,0
|
|
20230711,193200,1872401000,22050,22050,22050,22050,0
|
|
20230711,193100,1872401000,22050,22050,22050,22050,0
|
|
20230711,193000,1872401000,22050,22050,22050,22050,0
|
|
20230711,192900,1872401000,22050,22050,22050,22050,0
|
|
20230711,192800,1872401000,22050,22050,22050,22050,0
|
|
20230711,192700,1872401000,22050,22050,22050,22050,0
|
|
20230711,192600,1872401000,22050,22050,22050,22050,0
|
|
20230711,192500,1872401000,22050,22050,22050,22050,0
|
|
20230711,192400,1872401000,22050,22050,22050,22050,0
|
|
20230711,192300,1872401000,22050,22050,22050,22050,697
|
|
20230711,192200,1872401000,22050,22050,22050,22050,0
|
|
20230711,192100,1872401000,22050,22050,22050,22050,0
|
|
20230711,192000,1872401000,22050,22050,22050,22050,0
|
|
20230711,191900,1872401000,22050,22050,22050,22050,0
|
|
20230711,191800,1872401000,22050,22050,22050,22050,0
|
|
20230711,191700,1872401000,22050,22050,22050,22050,0
|
|
20230711,191600,1872401000,22050,22050,22050,22050,0
|
|
20230711,191500,1872401000,22050,22050,22050,22050,0
|
|
20230711,191400,1872401000,22050,22050,22050,22050,0
|
|
20230711,191300,1872401000,22050,22050,22050,22050,0
|
|
20230711,191200,1872401000,22050,22050,22050,22050,0
|
|
20230711,191100,1872401000,22050,22050,22050,22050,0
|
|
20230711,191000,1872401000,22050,22050,22050,22050,0
|
|
20230711,190900,1872401000,22050,22050,22050,22050,0
|
|
20230711,190800,1872401000,22050,22050,22050,22050,0
|
|
20230711,190700,1872401000,22050,22050,22050,22050,0
|
|
20230711,190600,1872401000,22050,22050,22050,22050,0
|
|
20230711,190500,1872401000,22050,22050,22050,22050,0
|
|
20230711,190400,1872401000,22050,22050,22050,22050,0
|
|
20230711,190300,1872401000,22050,22050,22050,22050,0
|
|
20230711,190200,1872401000,22050,22050,22050,22050,0
|
|
20230711,190100,1872401000,22050,22050,22050,22050,0
|
|
20230711,190000,1872401000,22050,22050,22050,22050,0
|
|
20230711,185900,1872401000,22050,22050,22050,22050,0
|
|
20230711,185800,1872401000,22050,22050,22050,22050,0
|
|
20230711,185700,1872401000,22050,22050,22050,22050,0
|
|
20230711,185600,1872401000,22050,22050,22050,22050,0
|
|
20230711,185500,1872401000,22050,22050,22050,22050,0
|
|
20230711,185400,1872401000,22050,22050,22050,22050,0
|
|
20230711,185300,1872401000,22050,22050,22050,22050,697
|
|
20230711,185200,1872401000,22050,22050,22050,22050,0
|
|
20230711,185100,1872401000,22050,22050,22050,22050,0
|
|
20230711,185000,1872401000,22050,22050,22050,22050,0
|
|
20230711,184900,1872401000,22050,22050,22050,22050,0
|
|
20230711,184800,1872401000,22050,22050,22050,22050,0
|
|
20230711,184700,1872401000,22050,22050,22050,22050,0
|
|
20230711,184600,1872401000,22050,22050,22050,22050,0
|
|
20230711,184500,1872401000,22050,22050,22050,22050,0
|
|
20230711,184400,1872401000,22050,22050,22050,22050,0
|
|
20230711,184300,1872401000,22050,22050,22050,22050,0
|
|
20230711,184200,1872401000,22050,22050,22050,22050,0
|
|
20230711,184100,1872401000,22050,22050,22050,22050,0
|
|
20230711,184000,1872401000,22050,22050,22050,22050,0
|
|
20230711,183900,1872401000,22050,22050,22050,22050,0
|
|
20230711,183800,1872401000,22050,22050,22050,22050,0
|
|
20230711,183700,1872401000,22050,22050,22050,22050,0
|
|
20230711,183600,1872401000,22050,22050,22050,22050,0
|
|
20230711,183500,1872401000,22050,22050,22050,22050,0
|
|
20230711,183400,1872401000,22050,22050,22050,22050,0
|
|
20230711,183300,1872401000,22050,22050,22050,22050,0
|
|
20230711,183200,1872401000,22050,22050,22050,22050,0
|
|
20230711,183100,1872401000,22050,22050,22050,22050,0
|
|
20230711,183000,1872401000,22050,22050,22050,22050,0
|
|
20230711,182900,1872401000,22050,22050,22050,22050,0
|
|
20230711,182800,1872401000,22050,22050,22050,22050,0
|
|
20230711,182700,1872401000,22050,22050,22050,22050,0
|
|
20230711,182600,1872401000,22050,22050,22050,22050,0
|
|
20230711,182500,1872401000,22050,22050,22050,22050,0
|
|
20230711,182400,1872401000,22050,22050,22050,22050,0
|
|
20230711,182300,1872401000,22050,22050,22050,22050,697
|
|
20230711,182200,1872401000,22050,22050,22050,22050,0
|
|
20230711,182100,1872401000,22050,22050,22050,22050,0
|
|
20230711,182000,1872401000,22050,22050,22050,22050,0
|
|
20230711,181900,1872401000,22050,22050,22050,22050,0
|
|
20230711,181800,1872401000,22050,22050,22050,22050,0
|
|
20230711,181700,1872401000,22050,22050,22050,22050,0
|
|
20230711,181600,1872401000,22050,22050,22050,22050,0
|
|
20230711,181500,1872401000,22050,22050,22050,22050,0
|
|
20230711,181400,1872401000,22050,22050,22050,22050,0
|
|
20230711,181300,1872401000,22050,22050,22050,22050,0
|
|
20230711,181200,1872401000,22050,22050,22050,22050,0
|
|
20230711,181100,1872401000,22050,22050,22050,22050,0
|
|
20230711,181000,1872401000,22050,22050,22050,22050,0
|
|
20230711,180900,1872401000,22050,22050,22050,22050,0
|
|
20230711,180800,1872401000,22050,22050,22050,22050,0
|
|
20230711,180700,1872401000,22050,22050,22050,22050,0
|
|
20230711,180600,1872401000,22050,22050,22050,22050,0
|
|
20230711,180500,1872401000,22050,22050,22050,22050,0
|
|
20230711,180400,1872401000,22050,22050,22050,22050,0
|
|
20230711,180300,1872401000,22050,22050,22050,22050,0
|
|
20230711,180200,1872401000,22050,22050,22050,22050,0
|
|
20230711,180100,1872401000,22050,22050,22050,22050,0
|
|
20230711,180000,1872401000,22050,22050,22050,22050,0
|
|
20230711,175900,1872401000,22050,22050,22050,22050,0
|
|
20230711,175800,1872401000,22050,22050,22050,22050,0
|
|
20230711,175700,1872401000,22050,22050,22050,22050,0
|
|
20230711,175600,1872401000,22050,22050,22050,22050,0
|
|
20230711,175500,1872401000,22050,22050,22050,22050,0
|
|
20230711,175400,1872401000,22050,22050,22050,22050,0
|
|
20230711,175300,1872401000,22050,22050,22050,22050,697
|
|
20230711,175200,1872401000,22050,22050,22050,22050,0
|
|
20230711,175100,1872401000,22050,22050,22050,22050,0
|
|
20230711,175000,1872401000,22050,22050,22050,22050,0
|
|
20230711,174900,1872401000,22050,22050,22050,22050,0
|
|
20230711,174800,1872401000,22050,22050,22050,22050,0
|
|
20230711,174700,1872401000,22050,22050,22050,22050,0
|
|
20230711,174600,1872401000,22050,22050,22050,22050,0
|
|
20230711,174500,1872401000,22050,22050,22050,22050,0
|
|
20230711,174400,1872401000,22050,22050,22050,22050,0
|
|
20230711,174300,1872401000,22050,22050,22050,22050,0
|
|
20230711,174200,1872401000,22050,22050,22050,22050,0
|
|
20230711,174100,1872401000,22050,22050,22050,22050,0
|
|
20230711,174000,1872401000,22050,22050,22050,22050,0
|
|
20230711,173900,1872401000,22050,22050,22050,22050,0
|
|
20230711,173800,1872401000,22050,22050,22050,22050,0
|
|
20230711,173700,1872401000,22050,22050,22050,22050,0
|
|
20230711,173600,1872401000,22050,22050,22050,22050,0
|
|
20230711,173500,1872401000,22050,22050,22050,22050,0
|
|
20230711,173400,1872401000,22050,22050,22050,22050,0
|
|
20230711,173300,1872401000,22050,22050,22050,22050,0
|
|
20230711,173200,1872401000,22050,22050,22050,22050,0
|
|
20230711,173100,1872401000,22050,22050,22050,22050,0
|
|
20230711,173000,1872401000,22050,22050,22050,22050,0
|
|
20230711,172900,1872401000,22050,22050,22050,22050,0
|
|
20230711,172800,1872401000,22050,22050,22050,22050,0
|
|
20230711,172700,1872401000,22050,22050,22050,22050,0
|
|
20230711,172600,1872401000,22050,22050,22050,22050,0
|
|
20230711,172500,1872401000,22050,22050,22050,22050,0
|
|
20230711,172400,1872401000,22050,22050,22050,22050,0
|
|
20230711,172300,1872401000,22050,22050,22050,22050,697
|
|
20230711,172200,1872401000,22050,22050,22050,22050,0
|
|
20230711,172100,1872401000,22050,22050,22050,22050,0
|
|
20230711,172000,1872401000,22050,22050,22050,22050,0
|
|
20230711,171900,1872401000,22050,22050,22050,22050,0
|
|
20230711,171800,1872401000,22050,22050,22050,22050,0
|
|
20230711,171700,1872401000,22050,22050,22050,22050,0
|
|
20230711,171600,1872401000,22050,22050,22050,22050,0
|
|
20230711,171500,1872401000,22050,22050,22050,22050,0
|
|
20230711,171400,1872401000,22050,22050,22050,22050,0
|
|
20230711,171300,1872401000,22050,22050,22050,22050,0
|
|
20230711,171200,1872401000,22050,22050,22050,22050,0
|
|
20230711,171100,1872401000,22050,22050,22050,22050,0
|
|
20230711,171000,1872401000,22050,22050,22050,22050,0
|
|
20230711,170900,1872401000,22050,22050,22050,22050,0
|
|
20230711,170800,1872401000,22050,22050,22050,22050,0
|
|
20230711,170700,1872401000,22050,22050,22050,22050,0
|
|
20230711,170600,1872401000,22050,22050,22050,22050,0
|
|
20230711,170500,1872401000,22050,22050,22050,22050,0
|
|
20230711,170400,1872401000,22050,22050,22050,22050,0
|
|
20230711,170300,1872401000,22050,22050,22050,22050,0
|
|
20230711,170200,1872401000,22050,22050,22050,22050,0
|
|
20230711,170100,1872401000,22050,22050,22050,22050,0
|
|
20230711,170000,1872401000,22050,22050,22050,22050,0
|
|
20230711,165900,1872401000,22050,22050,22050,22050,0
|
|
20230711,165800,1872401000,22050,22050,22050,22050,0
|
|
20230711,165700,1872401000,22050,22050,22050,22050,0
|
|
20230711,165600,1872401000,22050,22050,22050,22050,0
|
|
20230711,165500,1872401000,22050,22050,22050,22050,0
|
|
20230711,165400,1872401000,22050,22050,22050,22050,0
|
|
20230711,165300,1872401000,22050,22050,22050,22050,697
|
|
20230711,165200,1872401000,22050,22050,22050,22050,0
|
|
20230711,165100,1872401000,22050,22050,22050,22050,0
|
|
20230711,165000,1872401000,22050,22050,22050,22050,0
|
|
20230711,164900,1872401000,22050,22050,22050,22050,0
|
|
20230711,164800,1872401000,22050,22050,22050,22050,0
|
|
20230711,164700,1872401000,22050,22050,22050,22050,0
|
|
20230711,164600,1872401000,22050,22050,22050,22050,0
|
|
20230711,164500,1872401000,22050,22050,22050,22050,0
|
|
20230711,164400,1872401000,22050,22050,22050,22050,0
|
|
20230711,164300,1872401000,22050,22050,22050,22050,0
|
|
20230711,164200,1872401000,22050,22050,22050,22050,0
|
|
20230711,164100,1872401000,22050,22050,22050,22050,0
|
|
20230711,164000,1872401000,22050,22050,22050,22050,0
|
|
20230711,163900,1872401000,22050,22050,22050,22050,0
|
|
20230711,163800,1872401000,22050,22050,22050,22050,0
|
|
20230711,163700,1872401000,22050,22050,22050,22050,0
|
|
20230711,163600,1872401000,22050,22050,22050,22050,0
|
|
20230711,163500,1872401000,22050,22050,22050,22050,0
|
|
20230711,163400,1872401000,22050,22050,22050,22050,0
|
|
20230711,163300,1872401000,22050,22050,22050,22050,0
|
|
20230711,163200,1872401000,22050,22050,22050,22050,0
|
|
20230711,163100,1872401000,22050,22050,22050,22050,0
|
|
20230711,163000,1872401000,22050,22050,22050,22050,0
|
|
20230711,162900,1872401000,22050,22050,22050,22050,0
|
|
20230711,162800,1872401000,22050,22050,22050,22050,0
|
|
20230711,162700,1872401000,22050,22050,22050,22050,0
|
|
20230711,162600,1872401000,22050,22050,22050,22050,0
|
|
20230711,162500,1872401000,22050,22050,22050,22050,0
|
|
20230711,162400,1872401000,22050,22050,22050,22050,0
|
|
20230711,162300,1872401000,22050,22050,22050,22050,697
|
|
20230711,162200,1872401000,22050,22050,22050,22050,0
|
|
20230711,162100,1872401000,22050,22050,22050,22050,0
|
|
20230711,162000,1872401000,22050,22050,22050,22050,0
|
|
20230711,161900,1872401000,22050,22050,22050,22050,0
|
|
20230711,161800,1872401000,22050,22050,22050,22050,0
|
|
20230711,161700,1872401000,22050,22050,22050,22050,0
|
|
20230711,161600,1872401000,22050,22050,22050,22050,0
|
|
20230711,161500,1872401000,22050,22050,22050,22050,0
|
|
20230711,161400,1872401000,22050,22050,22050,22050,0
|
|
20230711,161300,1872401000,22050,22050,22050,22050,0
|
|
20230711,161200,1872401000,22050,22050,22050,22050,0
|
|
20230711,161100,1872401000,22050,22050,22050,22050,0
|
|
20230711,161000,1872401000,22050,22050,22050,22050,0
|
|
20230711,160900,1872401000,22050,22050,22050,22050,0
|
|
20230711,160800,1872401000,22050,22050,22050,22050,0
|
|
20230711,160700,1872401000,22050,22050,22050,22050,0
|
|
20230711,160600,1872401000,22050,22050,22050,22050,0
|
|
20230711,160500,1872401000,22050,22050,22050,22050,0
|
|
20230711,160400,1872401000,22050,22050,22050,22050,0
|
|
20230711,160300,1872401000,22050,22050,22050,22050,0
|
|
20230711,160200,1872401000,22050,22050,22050,22050,0
|
|
20230711,160100,1872401000,22050,22050,22050,22050,0
|
|
20230711,160000,1872401000,22050,22050,22050,22050,0
|
|
20230711,155900,1872401000,22050,22050,22050,22050,0
|
|
20230711,155800,1872401000,22050,22050,22050,22050,0
|
|
20230711,155700,1872401000,22050,22050,22050,22050,0
|
|
20230711,155600,1872401000,22050,22050,22050,22050,0
|
|
20230711,155500,1872401000,22050,22050,22050,22050,0
|
|
20230711,155400,1872401000,22050,22050,22050,22050,0
|
|
20230711,155300,1872401000,22050,22050,22050,22050,697
|
|
20230711,155200,1872401000,22050,22050,22050,22050,0
|
|
20230711,155100,1872401000,22050,22050,22050,22050,0
|
|
20230711,155000,1872401000,22050,22050,22050,22050,0
|
|
20230711,154900,1872401000,22050,22050,22050,22050,0
|
|
20230711,154800,1872401000,22050,22050,22050,22050,0
|
|
20230711,154700,1872401000,22050,22050,22050,22050,0
|
|
20230711,154600,1872401000,22050,22050,22050,22050,0
|
|
20230711,154500,1872401000,22050,22050,22050,22050,0
|
|
20230711,154400,1872401000,22050,22050,22050,22050,0
|
|
20230711,154300,1872401000,22050,22050,22050,22050,0
|
|
20230711,154200,1872401000,22050,22050,22050,22050,0
|
|
20230711,154100,1872401000,22050,22050,22050,22050,0
|
|
20230711,154000,1872401000,22050,22050,22050,22050,0
|
|
20230711,153900,1872401000,22050,22050,22050,22050,0
|
|
20230711,153800,1872401000,22050,22050,22050,22050,0
|
|
20230711,153700,1872401000,22050,22050,22050,22050,0
|
|
20230711,153600,1872401000,22050,22050,22050,22050,0
|
|
20230711,153500,1872401000,22050,22050,22050,22050,0
|
|
20230711,153400,1872401000,22050,22050,22050,22050,0
|
|
20230711,153300,1872401000,22050,22050,22050,22050,0
|
|
20230711,153200,1872401000,22050,22050,22050,22050,0
|
|
20230711,153100,1872401000,22050,22050,22050,22050,0
|
|
20230711,153000,1872401000,22050,22050,22050,22050,697
|
|
20230711,152900,1857032150,22000,22000,22000,22000,0
|
|
20230711,152800,1857032150,22000,22000,22000,22000,0
|
|
20230711,152700,1857032150,22000,22000,22000,22000,0
|
|
20230711,152600,1857032150,22000,22000,22000,22000,0
|
|
20230711,152500,1857032150,22000,22000,22000,22000,0
|
|
20230711,152400,1857032150,22000,22000,22000,22000,0
|
|
20230711,152300,1857032150,22000,22000,22000,22000,0
|
|
20230711,152200,1857032150,22000,22000,22000,22000,0
|
|
20230711,152100,1857032150,22000,22000,22000,22000,0
|
|
20230711,152000,1857032150,22000,22000,22000,22000,0
|
|
20230711,151900,1857032150,22000,22000,22050,22000,385
|
|
20230711,151800,1848546250,22000,21900,22000,21900,779
|
|
20230711,151700,1831433400,21900,21900,21900,21900,125
|
|
20230711,151600,1828695900,21900,21900,21900,21900,5
|
|
20230711,151500,1828586400,21950,21950,21950,21950,0
|
|
20230711,151400,1828586400,21950,21950,21950,21950,1
|
|
20230711,151300,1828564450,21900,21900,21900,21900,0
|
|
20230711,151200,1828564450,21900,21900,21900,21900,0
|
|
20230711,151100,1828564450,21900,21900,21900,21900,0
|
|
20230711,151000,1828564450,21900,21950,21950,21900,519
|
|
20230711,150900,1817187900,21950,21950,21950,21950,0
|
|
20230711,150800,1817187900,21950,21950,21950,21950,147
|
|
20230711,150700,1813961250,21900,21900,21900,21900,179
|
|
20230711,150600,1810041150,21800,21800,21800,21800,0
|
|
20230711,150500,1810041150,21800,21800,21800,21800,0
|
|
20230711,150400,1810041150,21800,21800,21800,21800,0
|
|
20230711,150300,1810041150,21800,21800,21800,21800,8
|
|
20230711,150200,1809866750,21850,21850,21850,21850,14
|
|
20230711,150100,1809560850,21750,21850,21850,21750,1000
|
|
20230711,150000,1787798950,21850,21850,21850,21850,1
|
|
20230711,145900,1787777100,21900,21900,21900,21900,7
|
|
20230711,145800,1787623800,21900,21900,21900,21900,400
|
|
20230711,145700,1778863800,21800,21800,21800,21800,0
|
|
20230711,145600,1778863800,21800,21800,21800,21800,1
|
|
20230711,145500,1778842000,21800,21800,21800,21800,0
|
|
20230711,145400,1778842000,21800,21800,21800,21800,120
|
|
20230711,145300,1776226000,21750,21800,21800,21750,496
|
|
20230711,145200,1765416700,21800,21800,21800,21800,1
|
|
20230711,145100,1765394900,21800,21850,21850,21800,100
|
|
20230711,145000,1763213650,21850,21850,21850,21850,25
|
|
20230711,144900,1762667400,21850,21850,21850,21850,112
|
|
20230711,144800,1760220200,21800,21800,21800,21800,737
|
|
20230711,144700,1744153600,21850,21850,21850,21800,1808
|
|
20230711,144600,1704735450,21850,21850,21850,21850,150
|
|
20230711,144500,1701457950,21850,21850,21850,21850,51
|
|
20230711,144400,1700343600,21900,21900,21900,21900,200
|
|
20230711,144300,1695963600,21900,21900,21900,21900,2
|
|
20230711,144200,1695919800,21900,21900,21900,21900,1
|
|
20230711,144100,1695897900,21900,21900,21900,21900,0
|
|
20230711,144000,1695897900,21900,21900,21900,21900,104
|
|
20230711,143900,1693620300,21900,21900,21900,21900,96
|
|
20230711,143800,1691517900,21900,21900,21900,21900,3
|
|
20230711,143700,1691452200,21900,21900,21900,21900,0
|
|
20230711,143600,1691452200,21900,21900,21900,21900,0
|
|
20230711,143500,1691452200,21900,21900,21900,21900,0
|
|
20230711,143400,1691452200,21900,22000,22000,21900,736
|
|
20230711,143300,1675328800,22000,22000,22000,22000,12
|
|
20230711,143200,1675064800,22000,22000,22000,22000,0
|
|
20230711,143100,1675064800,22000,22000,22000,22000,18
|
|
20230711,143000,1674668800,21850,21850,21850,21850,0
|
|
20230711,142900,1674668800,21850,21950,21950,21850,11
|
|
20230711,142800,1674427950,21850,21850,21850,21850,1
|
|
20230711,142700,1674406100,21850,21850,21850,21850,0
|
|
20230711,142600,1674406100,21850,21850,21850,21850,47
|
|
20230711,142500,1673379150,21850,21850,21850,21850,79
|
|
20230711,142400,1671653000,21850,21850,21850,21850,155
|
|
20230711,142300,1668266250,21850,21850,21850,21850,0
|
|
20230711,142200,1668266250,21850,21850,21850,21850,0
|
|
20230711,142100,1668266250,21850,21850,21850,21850,0
|
|
20230711,142000,1668266250,21850,21850,21850,21850,300
|
|
20230711,141900,1661711250,21850,21850,21850,21850,10
|
|
20230711,141800,1661492750,21850,21900,21900,21850,847
|
|
20230711,141700,1642981800,21900,21900,21900,21900,0
|
|
20230711,141600,1642981800,21900,21900,21900,21900,0
|
|
20230711,141500,1642981800,21900,21900,21900,21900,21
|
|
20230711,141400,1642521900,21900,21900,21900,21900,1
|
|
20230711,141300,1642500000,21900,21900,21900,21900,176
|
|
20230711,141200,1638645600,21850,21900,21900,21850,21
|
|
20230711,141100,1638185750,21900,22000,22000,21900,4528
|
|
20230711,141000,1538957050,22000,22000,22000,22000,11
|
|
20230711,140900,1538715050,22000,22050,22050,22000,1160
|
|
20230711,140800,1513194800,22100,22100,22100,22100,1
|
|
20230711,140700,1513172700,22000,22000,22000,22000,0
|
|
20230711,140600,1513172700,22000,22000,22000,22000,11
|
|
20230711,140500,1512930700,22100,22100,22100,22100,0
|
|
20230711,140400,1512930700,22100,22100,22100,22100,24
|
|
20230711,140300,1512400300,22050,22050,22050,22050,0
|
|
20230711,140200,1512400300,22050,22050,22050,22050,5
|
|
20230711,140100,1512290050,22000,22000,22000,22000,0
|
|
20230711,140000,1512290050,22000,22000,22000,22000,0
|
|
20230711,135900,1512290050,22000,22000,22000,22000,4
|
|
20230711,135800,1512202050,22000,22000,22000,22000,9
|
|
20230711,135700,1512004050,22050,22050,22050,22050,0
|
|
20230711,135600,1512004050,22050,22050,22050,22050,0
|
|
20230711,135500,1512004050,22050,22050,22050,22050,420
|
|
20230711,135400,1502743050,22050,22050,22050,22050,0
|
|
20230711,135300,1502743050,22050,22050,22050,22050,0
|
|
20230711,135200,1502743050,22050,22050,22050,22050,1
|
|
20230711,135100,1502721000,22050,22050,22050,22050,0
|
|
20230711,135000,1502721000,22050,22050,22050,22050,0
|
|
20230711,134900,1502721000,22050,22050,22050,22050,1
|
|
20230711,134800,1502698950,22050,22050,22050,22050,463
|
|
20230711,134700,1492489800,22100,22100,22100,22100,0
|
|
20230711,134600,1492489800,22100,22100,22100,22100,30
|
|
20230711,134500,1491826800,22100,22100,22100,22100,0
|
|
20230711,134400,1491826800,22100,22100,22100,22100,0
|
|
20230711,134300,1491826800,22100,22100,22100,22100,0
|
|
20230711,134200,1491826800,22100,22100,22100,22100,1
|
|
20230711,134100,1491804700,22100,22100,22100,22100,102
|
|
20230711,134000,1489550500,22100,22100,22100,22100,169
|
|
20230711,133900,1485815600,22000,22000,22000,22000,0
|
|
20230711,133800,1485815600,22000,22000,22000,22000,50
|
|
20230711,133700,1484715600,22000,22000,22000,22000,549
|
|
20230711,133600,1472637600,22000,22000,22000,22000,0
|
|
20230711,133500,1472637600,22000,22000,22000,22000,0
|
|
20230711,133400,1472637600,22000,22000,22000,22000,0
|
|
20230711,133300,1472637600,22000,22050,22150,22000,1114
|
|
20230711,133200,1447999300,22000,22000,22000,22000,0
|
|
20230711,133100,1447999300,22000,22050,22050,22000,730
|
|
20230711,133000,1431937800,22050,22050,22050,22050,176
|
|
20230711,132900,1428057000,22050,22050,22050,22050,126
|
|
20230711,132800,1425278700,22100,22100,22100,22100,0
|
|
20230711,132700,1425278700,22100,22100,22100,22100,0
|
|
20230711,132600,1425278700,22100,22100,22100,22100,10
|
|
20230711,132500,1425057700,22100,22100,22100,22100,0
|
|
20230711,132400,1425057700,22100,22100,22100,22100,63
|
|
20230711,132300,1423665400,22100,22100,22150,22100,120
|
|
20230711,132200,1421012900,22100,22100,22100,22100,72
|
|
20230711,132100,1419421700,22100,22050,22100,22050,671
|
|
20230711,132000,1404625650,22050,22050,22050,22050,36
|
|
20230711,131900,1403831850,22100,22100,22100,22100,28
|
|
20230711,131800,1403213050,22050,22050,22050,22050,0
|
|
20230711,131700,1403213050,22050,22100,22100,22050,883
|
|
20230711,131600,1383737850,22100,22100,22100,22050,23
|
|
20230711,131500,1383229800,22100,22100,22100,22050,224
|
|
20230711,131400,1378279500,22100,22100,22100,22100,43
|
|
20230711,131300,1377329200,22100,22050,22100,22050,247
|
|
20230711,131200,1371870550,22050,22050,22050,22050,2
|
|
20230711,131100,1371826450,22050,22050,22050,22050,302
|
|
20230711,131000,1365167350,22050,22050,22050,22050,0
|
|
20230711,130900,1365167350,22050,22050,22050,22050,0
|
|
20230711,130800,1365167350,22050,22050,22050,22050,170
|
|
20230711,130700,1361418850,22050,22050,22050,22050,0
|
|
20230711,130600,1361418850,22050,22050,22050,22050,0
|
|
20230711,130500,1361418850,22050,22050,22050,22050,0
|
|
20230711,130400,1361418850,22050,22050,22050,22050,0
|
|
20230711,130300,1361418850,22050,22050,22050,22050,0
|
|
20230711,130200,1361418850,22050,22050,22050,22050,0
|
|
20230711,130100,1361418850,22050,22000,22050,22000,35
|
|
20230711,130000,1360647150,22050,22050,22050,22050,1
|
|
20230711,125900,1360625100,22000,22000,22000,22000,0
|
|
20230711,125800,1360625100,22000,22000,22000,22000,0
|
|
20230711,125700,1360625100,22000,22000,22000,22000,0
|
|
20230711,125600,1360625100,22000,22000,22000,22000,179
|
|
20230711,125500,1356687100,21900,21900,21900,21900,0
|
|
20230711,125400,1356687100,21900,21900,21900,21900,20
|
|
20230711,125300,1356249100,22000,22000,22000,22000,4
|
|
20230711,125200,1356161100,22000,22000,22000,22000,0
|
|
20230711,125100,1356161100,22000,22000,22000,22000,10
|
|
20230711,125000,1355941100,21900,21900,21900,21900,0
|
|
20230711,124900,1355941100,21900,21900,21900,21900,0
|
|
20230711,124800,1355941100,21900,21900,21900,21900,0
|
|
20230711,124700,1355941100,21900,21900,21900,21900,1
|
|
20230711,124600,1355919200,21850,21900,21900,21850,248
|
|
20230711,124500,1350498050,21900,21900,21900,21900,1
|
|
20230711,124400,1350476150,21900,21900,21900,21900,104
|
|
20230711,124300,1348198550,21950,21900,21950,21900,115
|
|
20230711,124200,1345678800,21900,21900,21900,21900,200
|
|
20230711,124100,1341298800,21900,21900,21900,21900,0
|
|
20230711,124000,1341298800,21900,21900,21900,21900,0
|
|
20230711,123900,1341298800,21900,21900,21900,21900,256
|
|
20230711,123800,1335692400,21900,21900,21900,21900,90
|
|
20230711,123700,1333721400,21900,21900,21900,21900,37
|
|
20230711,123600,1332911100,21900,21900,21900,21900,0
|
|
20230711,123500,1332911100,21900,21900,21900,21900,0
|
|
20230711,123400,1332911100,21900,21900,21900,21900,30
|
|
20230711,123300,1332254100,21950,21950,21950,21950,137
|
|
20230711,123200,1329246950,21950,21950,21950,21950,0
|
|
20230711,123100,1329246950,21950,21950,21950,21950,0
|
|
20230711,123000,1329246950,21950,22000,22000,21950,470
|
|
20230711,122900,1318930000,22000,22000,22000,22000,0
|
|
20230711,122800,1318930000,22000,22000,22000,22000,0
|
|
20230711,122700,1318930000,22000,22000,22000,22000,0
|
|
20230711,122600,1318930000,22000,22000,22000,22000,0
|
|
20230711,122500,1318930000,22000,22000,22000,22000,1
|
|
20230711,122400,1318908000,22100,22100,22100,22100,0
|
|
20230711,122300,1318908000,22100,22100,22100,22100,0
|
|
20230711,122200,1318908000,22100,22100,22100,22100,18
|
|
20230711,122100,1318510200,22100,22100,22100,22050,6
|
|
20230711,122000,1318377650,22050,22050,22050,22050,57
|
|
20230711,121900,1317120800,22100,22000,22100,22000,1683
|
|
20230711,121800,1280094600,22000,22000,22000,22000,0
|
|
20230711,121700,1280094600,22000,22000,22000,22000,58
|
|
20230711,121600,1278818600,21950,21950,21950,21950,0
|
|
20230711,121500,1278818600,21950,21950,21950,21950,1
|
|
20230711,121400,1278796650,22000,22000,22000,22000,23
|
|
20230711,121300,1278290650,22000,22000,22000,22000,22
|
|
20230711,121200,1277806650,21950,21950,21950,21950,5
|
|
20230711,121100,1277696900,21950,21950,21950,21950,0
|
|
20230711,121000,1277696900,21950,21950,21950,21950,14
|
|
20230711,120900,1277389600,22000,22000,22000,22000,59
|
|
20230711,120800,1276091600,21900,21950,21950,21900,11
|
|
20230711,120700,1275850200,21950,21950,21950,21950,0
|
|
20230711,120600,1275850200,21950,21950,21950,21950,0
|
|
20230711,120500,1275850200,21950,22000,22000,21950,260
|
|
20230711,120400,1270140350,22100,22100,22100,22100,1
|
|
20230711,120300,1270118250,22000,22050,22100,22000,13
|
|
20230711,120200,1269832100,22100,22100,22100,22100,0
|
|
20230711,120100,1269832100,22100,22100,22100,22100,45
|
|
20230711,120000,1268837600,22100,22050,22100,22050,94
|
|
20230711,115900,1266762650,22000,22000,22000,22000,244
|
|
20230711,115800,1261394650,22050,22000,22050,22000,16
|
|
20230711,115700,1261042400,22000,22000,22000,22000,0
|
|
20230711,115600,1261042400,22000,22000,22000,22000,201
|
|
20230711,115500,1256620400,22050,22050,22050,22050,158
|
|
20230711,115400,1253136500,22150,22150,22150,22150,0
|
|
20230711,115300,1253136500,22150,22150,22150,22150,0
|
|
20230711,115200,1253136500,22150,22150,22150,22150,0
|
|
20230711,115100,1253136500,22150,22150,22150,22150,9
|
|
20230711,115000,1252937150,22150,22050,22150,22050,7
|
|
20230711,114900,1252782700,22050,22100,22100,22050,1205
|
|
20230711,114800,1226155700,22100,22100,22100,22100,532
|
|
20230711,114700,1214398500,22100,22100,22100,22100,20
|
|
20230711,114600,1213956500,22100,22100,22100,22100,98
|
|
20230711,114500,1211790700,22100,22150,22150,22100,110
|
|
20230711,114400,1209359500,22150,22150,22150,22150,0
|
|
20230711,114300,1209359500,22150,22100,22200,22100,539
|
|
20230711,114200,1197406450,22050,22050,22050,22050,2431
|
|
20230711,114100,1143802900,22000,21950,22000,21950,131
|
|
20230711,114000,1140921250,22000,21950,22000,21950,7
|
|
20230711,113900,1140767550,21900,21900,21900,21900,0
|
|
20230711,113800,1140767550,21900,21900,21900,21900,0
|
|
20230711,113700,1140767550,21900,21900,21900,21900,158
|
|
20230711,113600,1137307350,21900,21900,21900,21900,0
|
|
20230711,113500,1137307350,21900,21900,21900,21900,0
|
|
20230711,113400,1137307350,21900,21900,21900,21900,0
|
|
20230711,113300,1137307350,21900,21950,21950,21900,2
|
|
20230711,113200,1137263500,21950,21950,21950,21950,14
|
|
20230711,113100,1136956200,21950,21950,21950,21950,22
|
|
20230711,113000,1136473300,21900,21900,21900,21900,0
|
|
20230711,112900,1136473300,21900,21900,21900,21900,0
|
|
20230711,112800,1136473300,21900,21900,21900,21900,0
|
|
20230711,112700,1136473300,21900,21900,21900,21900,0
|
|
20230711,112600,1136473300,21900,21900,21900,21900,3
|
|
20230711,112500,1136407600,21850,21850,21850,21850,0
|
|
20230711,112400,1136407600,21850,21850,21850,21850,2
|
|
20230711,112300,1136363900,21850,21850,21850,21850,0
|
|
20230711,112200,1136363900,21850,21850,21850,21850,500
|
|
20230711,112100,1125438900,21850,21850,21850,21850,200
|
|
20230711,112000,1121068900,21850,21850,21850,21850,0
|
|
20230711,111900,1121068900,21850,21850,21850,21850,77
|
|
20230711,111800,1119386450,21950,21950,21950,21950,3
|
|
20230711,111700,1119320600,21950,21950,21950,21950,0
|
|
20230711,111600,1119320600,21950,21950,21950,21950,20
|
|
20230711,111500,1118881600,21950,21950,21950,21950,0
|
|
20230711,111400,1118881600,21950,21950,21950,21950,0
|
|
20230711,111300,1118881600,21950,21950,21950,21950,22
|
|
20230711,111200,1118398700,21850,21850,21850,21850,0
|
|
20230711,111100,1118398700,21850,21850,21850,21850,0
|
|
20230711,111000,1118398700,21850,21850,21850,21850,0
|
|
20230711,110900,1118398700,21850,21850,21850,21850,13
|
|
20230711,110800,1118114650,21850,21850,21850,21850,264
|
|
20230711,110700,1112346250,21850,21850,21850,21850,0
|
|
20230711,110600,1112346250,21850,21900,21900,21850,855
|
|
20230711,110500,1093640600,21900,21900,21900,21900,0
|
|
20230711,110400,1093640600,21900,21900,21900,21900,547
|
|
20230711,110300,1081661300,21900,21900,21900,21900,96
|
|
20230711,110200,1079558900,21900,21900,21900,21900,1
|
|
20230711,110100,1079537000,21900,21900,21900,21900,100
|
|
20230711,110000,1077347000,21900,22000,22000,21900,205
|
|
20230711,105900,1072837400,22000,22000,22000,22000,445
|
|
20230711,105800,1063047400,21850,21950,21950,21850,247
|
|
20230711,105700,1057630450,21950,21950,21950,21950,0
|
|
20230711,105600,1057630450,21950,21950,21950,21950,0
|
|
20230711,105500,1057630450,21950,21900,21950,21900,120
|
|
20230711,105400,1054997200,21850,21800,21900,21800,452
|
|
20230711,105300,1045107050,21800,21850,21850,21800,450
|
|
20230711,105200,1035277050,21850,21800,21850,21750,479
|
|
20230711,105100,1024812050,21750,21800,21800,21750,219
|
|
20230711,105000,1020037900,21800,21750,21800,21750,159
|
|
20230711,104900,1016578300,21700,21700,21700,21700,0
|
|
20230711,104800,1016578300,21700,21700,21700,21700,0
|
|
20230711,104700,1016578300,21700,21700,21700,21700,20
|
|
20230711,104600,1016144300,21700,21700,21700,21700,0
|
|
20230711,104500,1016144300,21700,21750,21750,21700,223
|
|
20230711,104400,1011304200,21850,21850,21850,21850,90
|
|
20230711,104300,1009337700,21750,21750,21750,21750,0
|
|
20230711,104200,1009337700,21750,21850,21850,21750,34
|
|
20230711,104100,1008596200,21750,21650,21750,21600,346
|
|
20230711,104000,1001093250,21650,21650,21650,21650,3
|
|
20230711,103900,1001028300,21600,21600,21600,21600,245
|
|
20230711,103800,995736300,21600,21700,21700,21550,3940
|
|
20230711,103700,910574700,21850,21850,21850,21850,0
|
|
20230711,103600,910574700,21850,21850,21850,21850,0
|
|
20230711,103500,910574700,21850,21700,21850,21700,338
|
|
20230711,103400,903203100,21650,21700,21700,21650,308
|
|
20230711,103300,896526550,21700,21700,21700,21700,17
|
|
20230711,103200,896157650,21700,21700,21700,21700,549
|
|
20230711,103100,884244350,21700,21700,21700,21700,171
|
|
20230711,103000,880533650,21700,21700,21700,21700,146
|
|
20230711,102900,877365450,21700,21750,21750,21700,2004
|
|
20230711,102800,833849650,21800,21800,21800,21800,100
|
|
20230711,102700,831669650,21800,21800,21800,21800,10
|
|
20230711,102600,831451650,21800,21800,21800,21800,664
|
|
20230711,102500,816976450,21800,21800,21800,21800,53
|
|
20230711,102400,815821050,21800,21750,21800,21750,278
|
|
20230711,102300,809774500,21750,21750,21750,21750,0
|
|
20230711,102200,809774500,21750,21750,21750,21750,10
|
|
20230711,102100,809557000,21750,21750,21750,21750,0
|
|
20230711,102000,809557000,21750,21750,21750,21750,0
|
|
20230711,101900,809557000,21750,21750,21750,21750,0
|
|
20230711,101800,809557000,21750,21750,21750,21750,45
|
|
20230711,101700,808578250,21750,21800,21850,21750,762
|
|
20230711,101600,791969000,21800,21800,21800,21800,35
|
|
20230711,101500,791206000,21800,21800,21800,21800,19
|
|
20230711,101400,790791800,21800,21800,21800,21800,0
|
|
20230711,101300,790791800,21800,21800,21800,21800,10
|
|
20230711,101200,790573800,21800,21850,21850,21800,507
|
|
20230711,101100,779519850,21800,21800,21800,21800,14
|
|
20230711,101000,779214650,21800,21800,21800,21800,1
|
|
20230711,100900,779192850,21850,21850,21850,21850,1
|
|
20230711,100800,779171000,21850,21800,21850,21800,124
|
|
20230711,100700,776465500,21800,21800,21800,21800,22
|
|
20230711,100600,775985900,21800,21850,21850,21800,77
|
|
20230711,100500,774307050,21800,21800,21800,21800,1
|
|
20230711,100400,774285250,21850,21800,21850,21800,550
|
|
20230711,100300,762282800,21750,21750,21750,21750,105
|
|
20230711,100200,759999050,21750,21750,21750,21750,187
|
|
20230711,100100,755931800,21750,21800,21800,21750,403
|
|
20230711,100000,747153650,21800,21800,21800,21800,2
|
|
20230711,095900,747110050,21800,21800,21800,21800,3
|
|
20230711,095800,747044650,21800,21850,21850,21800,118
|
|
20230711,095700,744468650,21850,21800,21850,21800,104
|
|
20230711,095600,742201250,21800,21800,21800,21800,151
|
|
20230711,095500,738909450,21800,21750,21900,21750,2015
|
|
20230711,095400,694981500,21700,21850,21850,21700,2094
|
|
20230711,095300,649450150,21800,22000,22000,21800,3138
|
|
20230711,095200,580959200,21950,21950,21950,21900,129
|
|
20230711,095100,578128650,21950,21900,21950,21850,233
|
|
20230711,095000,573021350,21900,21900,21900,21900,0
|
|
20230711,094900,573021350,21900,21900,21900,21900,16
|
|
20230711,094800,572670950,21900,21950,21950,21900,445
|
|
20230711,094700,562920800,21950,21950,21950,21950,42
|
|
20230711,094600,561998900,21950,21950,21950,21950,0
|
|
20230711,094500,561998900,21950,21950,21950,21950,51
|
|
20230711,094400,560879450,21900,21950,21950,21900,79
|
|
20230711,094300,559145450,21950,21950,21950,21950,1
|
|
20230711,094200,559123500,21950,21950,21950,21950,0
|
|
20230711,094100,559123500,21950,21950,21950,21950,200
|
|
20230711,094000,554733500,21950,21950,21950,21950,27
|
|
20230711,093900,554140850,21900,21900,21900,21900,1174
|
|
20230711,093800,528430250,21900,21950,21950,21900,377
|
|
20230711,093700,520161450,21950,22000,22000,21900,29
|
|
20230711,093600,519524900,21900,21950,22000,21900,36
|
|
20230711,093500,518734950,21950,22000,22000,21900,549
|
|
20230711,093400,506677800,22000,22000,22000,22000,13
|
|
20230711,093300,506391800,22050,22050,22050,22050,25
|
|
20230711,093200,505840550,22050,22050,22050,22050,0
|
|
20230711,093100,505840550,22050,22000,22050,22000,49
|
|
20230711,093000,504762500,22050,22050,22050,22050,10
|
|
20230711,092900,504542000,21900,22000,22000,21900,202
|
|
20230711,092800,500103900,21950,21950,21950,21900,122
|
|
20230711,092700,497426850,21950,22000,22000,21900,980
|
|
20230711,092600,475929600,22000,22000,22050,22000,137
|
|
20230711,092500,472915100,22000,22000,22000,22000,480
|
|
20230711,092400,462355100,22000,22050,22050,22000,418
|
|
20230711,092300,453138250,22100,22100,22100,22100,0
|
|
20230711,092200,453138250,22100,22100,22100,22100,604
|
|
20230711,092100,439789850,22100,22100,22100,22100,132
|
|
20230711,092000,436872650,22100,21950,22100,21900,1016
|
|
20230711,091900,414567100,21950,22000,22000,21950,426
|
|
20230711,091800,405198900,22000,22100,22100,22000,1119
|
|
20230711,091700,380508900,22150,22200,22200,22150,660
|
|
20230711,091600,365884650,22300,22300,22300,22250,4220
|
|
20230711,091500,271980300,22300,22300,22300,22300,1040
|
|
20230711,091400,248788300,22300,22250,22300,22250,81
|
|
20230711,091300,246984250,22250,22200,22250,22200,51
|
|
20230711,091200,245849700,22300,22250,22300,22250,248
|
|
20230711,091100,240328950,22300,22250,22300,22250,857
|
|
20230711,091000,221227650,22300,22250,22300,22200,556
|
|
20230711,090900,208874000,22250,22150,22250,22150,1423
|
|
20230711,090800,177345750,22150,22150,22150,22100,966
|
|
20230711,090700,155981000,22150,22050,22150,22050,185
|
|
20230711,090600,151898150,22000,22000,22000,21900,427
|
|
20230711,090500,142521750,22000,22000,22000,22000,225
|
|
20230711,090400,137571750,22050,22000,22050,22000,80
|
|
20230711,090300,135808300,21900,22000,22000,21900,779
|
|
20230711,090200,118709400,22000,22150,22150,21950,449
|
|
20230711,090100,108828800,22200,22150,22200,22000,1681
|
|
20230711,090000,71708550,22200,22150,22200,22150,3235
|