721 lines
37 KiB
CSV
721 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,205800,1228833550,21400,21400,21400,21400,260
|
|
20230712,205700,1228833550,21400,21400,21400,21400,0
|
|
20230712,205600,1228833550,21400,21400,21400,21400,0
|
|
20230712,205500,1228833550,21400,21400,21400,21400,0
|
|
20230712,205400,1228833550,21400,21400,21400,21400,0
|
|
20230712,205300,1228833550,21400,21400,21400,21400,0
|
|
20230712,205200,1228833550,21400,21400,21400,21400,0
|
|
20230712,205100,1228833550,21400,21400,21400,21400,0
|
|
20230712,205000,1228833550,21400,21400,21400,21400,0
|
|
20230712,204900,1228833550,21400,21400,21400,21400,0
|
|
20230712,204800,1228833550,21400,21400,21400,21400,0
|
|
20230712,204700,1228833550,21400,21400,21400,21400,0
|
|
20230712,204600,1228833550,21400,21400,21400,21400,0
|
|
20230712,204500,1228833550,21400,21400,21400,21400,0
|
|
20230712,204400,1228833550,21400,21400,21400,21400,0
|
|
20230712,204300,1228833550,21400,21400,21400,21400,0
|
|
20230712,204200,1228833550,21400,21400,21400,21400,0
|
|
20230712,204100,1228833550,21400,21400,21400,21400,0
|
|
20230712,204000,1228833550,21400,21400,21400,21400,0
|
|
20230712,203900,1228833550,21400,21400,21400,21400,0
|
|
20230712,203800,1228833550,21400,21400,21400,21400,0
|
|
20230712,203700,1228833550,21400,21400,21400,21400,0
|
|
20230712,203600,1228833550,21400,21400,21400,21400,0
|
|
20230712,203500,1228833550,21400,21400,21400,21400,0
|
|
20230712,203400,1228833550,21400,21400,21400,21400,0
|
|
20230712,203300,1228833550,21400,21400,21400,21400,0
|
|
20230712,203200,1228833550,21400,21400,21400,21400,0
|
|
20230712,203100,1228833550,21400,21400,21400,21400,0
|
|
20230712,203000,1228833550,21400,21400,21400,21400,0
|
|
20230712,202900,1228833550,21400,21400,21400,21400,0
|
|
20230712,202800,1228833550,21400,21400,21400,21400,260
|
|
20230712,202700,1228833550,21400,21400,21400,21400,0
|
|
20230712,202600,1228833550,21400,21400,21400,21400,0
|
|
20230712,202500,1228833550,21400,21400,21400,21400,0
|
|
20230712,202400,1228833550,21400,21400,21400,21400,0
|
|
20230712,202300,1228833550,21400,21400,21400,21400,0
|
|
20230712,202200,1228833550,21400,21400,21400,21400,0
|
|
20230712,202100,1228833550,21400,21400,21400,21400,0
|
|
20230712,202000,1228833550,21400,21400,21400,21400,0
|
|
20230712,201900,1228833550,21400,21400,21400,21400,0
|
|
20230712,201800,1228833550,21400,21400,21400,21400,0
|
|
20230712,201700,1228833550,21400,21400,21400,21400,0
|
|
20230712,201600,1228833550,21400,21400,21400,21400,0
|
|
20230712,201500,1228833550,21400,21400,21400,21400,0
|
|
20230712,201400,1228833550,21400,21400,21400,21400,0
|
|
20230712,201300,1228833550,21400,21400,21400,21400,0
|
|
20230712,201200,1228833550,21400,21400,21400,21400,0
|
|
20230712,201100,1228833550,21400,21400,21400,21400,0
|
|
20230712,201000,1228833550,21400,21400,21400,21400,0
|
|
20230712,200900,1228833550,21400,21400,21400,21400,0
|
|
20230712,200800,1228833550,21400,21400,21400,21400,0
|
|
20230712,200700,1228833550,21400,21400,21400,21400,0
|
|
20230712,200600,1228833550,21400,21400,21400,21400,0
|
|
20230712,200500,1228833550,21400,21400,21400,21400,0
|
|
20230712,200400,1228833550,21400,21400,21400,21400,0
|
|
20230712,200300,1228833550,21400,21400,21400,21400,0
|
|
20230712,200200,1228833550,21400,21400,21400,21400,0
|
|
20230712,200100,1228833550,21400,21400,21400,21400,0
|
|
20230712,200000,1228833550,21400,21400,21400,21400,0
|
|
20230712,195900,1228833550,21400,21400,21400,21400,0
|
|
20230712,195800,1228833550,21400,21400,21400,21400,260
|
|
20230712,195700,1228833550,21400,21400,21400,21400,0
|
|
20230712,195600,1228833550,21400,21400,21400,21400,0
|
|
20230712,195500,1228833550,21400,21400,21400,21400,0
|
|
20230712,195400,1228833550,21400,21400,21400,21400,0
|
|
20230712,195300,1228833550,21400,21400,21400,21400,0
|
|
20230712,195200,1228833550,21400,21400,21400,21400,0
|
|
20230712,195100,1228833550,21400,21400,21400,21400,0
|
|
20230712,195000,1228833550,21400,21400,21400,21400,0
|
|
20230712,194900,1228833550,21400,21400,21400,21400,0
|
|
20230712,194800,1228833550,21400,21400,21400,21400,0
|
|
20230712,194700,1228833550,21400,21400,21400,21400,0
|
|
20230712,194600,1228833550,21400,21400,21400,21400,0
|
|
20230712,194500,1228833550,21400,21400,21400,21400,0
|
|
20230712,194400,1228833550,21400,21400,21400,21400,0
|
|
20230712,194300,1228833550,21400,21400,21400,21400,0
|
|
20230712,194200,1228833550,21400,21400,21400,21400,0
|
|
20230712,194100,1228833550,21400,21400,21400,21400,0
|
|
20230712,194000,1228833550,21400,21400,21400,21400,0
|
|
20230712,193900,1228833550,21400,21400,21400,21400,0
|
|
20230712,193800,1228833550,21400,21400,21400,21400,0
|
|
20230712,193700,1228833550,21400,21400,21400,21400,0
|
|
20230712,193600,1228833550,21400,21400,21400,21400,0
|
|
20230712,193500,1228833550,21400,21400,21400,21400,0
|
|
20230712,193400,1228833550,21400,21400,21400,21400,0
|
|
20230712,193300,1228833550,21400,21400,21400,21400,0
|
|
20230712,193200,1228833550,21400,21400,21400,21400,0
|
|
20230712,193100,1228833550,21400,21400,21400,21400,0
|
|
20230712,193000,1228833550,21400,21400,21400,21400,0
|
|
20230712,192900,1228833550,21400,21400,21400,21400,0
|
|
20230712,192800,1228833550,21400,21400,21400,21400,260
|
|
20230712,192700,1228833550,21400,21400,21400,21400,0
|
|
20230712,192600,1228833550,21400,21400,21400,21400,0
|
|
20230712,192500,1228833550,21400,21400,21400,21400,0
|
|
20230712,192400,1228833550,21400,21400,21400,21400,0
|
|
20230712,192300,1228833550,21400,21400,21400,21400,0
|
|
20230712,192200,1228833550,21400,21400,21400,21400,0
|
|
20230712,192100,1228833550,21400,21400,21400,21400,0
|
|
20230712,192000,1228833550,21400,21400,21400,21400,0
|
|
20230712,191900,1228833550,21400,21400,21400,21400,0
|
|
20230712,191800,1228833550,21400,21400,21400,21400,0
|
|
20230712,191700,1228833550,21400,21400,21400,21400,0
|
|
20230712,191600,1228833550,21400,21400,21400,21400,0
|
|
20230712,191500,1228833550,21400,21400,21400,21400,0
|
|
20230712,191400,1228833550,21400,21400,21400,21400,0
|
|
20230712,191300,1228833550,21400,21400,21400,21400,0
|
|
20230712,191200,1228833550,21400,21400,21400,21400,0
|
|
20230712,191100,1228833550,21400,21400,21400,21400,0
|
|
20230712,191000,1228833550,21400,21400,21400,21400,0
|
|
20230712,190900,1228833550,21400,21400,21400,21400,0
|
|
20230712,190800,1228833550,21400,21400,21400,21400,0
|
|
20230712,190700,1228833550,21400,21400,21400,21400,0
|
|
20230712,190600,1228833550,21400,21400,21400,21400,0
|
|
20230712,190500,1228833550,21400,21400,21400,21400,0
|
|
20230712,190400,1228833550,21400,21400,21400,21400,0
|
|
20230712,190300,1228833550,21400,21400,21400,21400,0
|
|
20230712,190200,1228833550,21400,21400,21400,21400,0
|
|
20230712,190100,1228833550,21400,21400,21400,21400,0
|
|
20230712,190000,1228833550,21400,21400,21400,21400,0
|
|
20230712,185900,1228833550,21400,21400,21400,21400,0
|
|
20230712,185800,1228833550,21400,21400,21400,21400,260
|
|
20230712,185700,1228833550,21400,21400,21400,21400,0
|
|
20230712,185600,1228833550,21400,21400,21400,21400,0
|
|
20230712,185500,1228833550,21400,21400,21400,21400,0
|
|
20230712,185400,1228833550,21400,21400,21400,21400,0
|
|
20230712,185300,1228833550,21400,21400,21400,21400,0
|
|
20230712,185200,1228833550,21400,21400,21400,21400,0
|
|
20230712,185100,1228833550,21400,21400,21400,21400,0
|
|
20230712,185000,1228833550,21400,21400,21400,21400,0
|
|
20230712,184900,1228833550,21400,21400,21400,21400,0
|
|
20230712,184800,1228833550,21400,21400,21400,21400,0
|
|
20230712,184700,1228833550,21400,21400,21400,21400,0
|
|
20230712,184600,1228833550,21400,21400,21400,21400,0
|
|
20230712,184500,1228833550,21400,21400,21400,21400,0
|
|
20230712,184400,1228833550,21400,21400,21400,21400,0
|
|
20230712,184300,1228833550,21400,21400,21400,21400,0
|
|
20230712,184200,1228833550,21400,21400,21400,21400,0
|
|
20230712,184100,1228833550,21400,21400,21400,21400,0
|
|
20230712,184000,1228833550,21400,21400,21400,21400,0
|
|
20230712,183900,1228833550,21400,21400,21400,21400,0
|
|
20230712,183800,1228833550,21400,21400,21400,21400,0
|
|
20230712,183700,1228833550,21400,21400,21400,21400,0
|
|
20230712,183600,1228833550,21400,21400,21400,21400,0
|
|
20230712,183500,1228833550,21400,21400,21400,21400,0
|
|
20230712,183400,1228833550,21400,21400,21400,21400,0
|
|
20230712,183300,1228833550,21400,21400,21400,21400,0
|
|
20230712,183200,1228833550,21400,21400,21400,21400,0
|
|
20230712,183100,1228833550,21400,21400,21400,21400,0
|
|
20230712,183000,1228833550,21400,21400,21400,21400,0
|
|
20230712,182900,1228833550,21400,21400,21400,21400,0
|
|
20230712,182800,1228833550,21400,21400,21400,21400,260
|
|
20230712,182700,1228833550,21400,21400,21400,21400,0
|
|
20230712,182600,1228833550,21400,21400,21400,21400,0
|
|
20230712,182500,1228833550,21400,21400,21400,21400,0
|
|
20230712,182400,1228833550,21400,21400,21400,21400,0
|
|
20230712,182300,1228833550,21400,21400,21400,21400,0
|
|
20230712,182200,1228833550,21400,21400,21400,21400,0
|
|
20230712,182100,1228833550,21400,21400,21400,21400,0
|
|
20230712,182000,1228833550,21400,21400,21400,21400,0
|
|
20230712,181900,1228833550,21400,21400,21400,21400,0
|
|
20230712,181800,1228833550,21400,21400,21400,21400,0
|
|
20230712,181700,1228833550,21400,21400,21400,21400,0
|
|
20230712,181600,1228833550,21400,21400,21400,21400,0
|
|
20230712,181500,1228833550,21400,21400,21400,21400,0
|
|
20230712,181400,1228833550,21400,21400,21400,21400,0
|
|
20230712,181300,1228833550,21400,21400,21400,21400,0
|
|
20230712,181200,1228833550,21400,21400,21400,21400,0
|
|
20230712,181100,1228833550,21400,21400,21400,21400,0
|
|
20230712,181000,1228833550,21400,21400,21400,21400,0
|
|
20230712,180900,1228833550,21400,21400,21400,21400,0
|
|
20230712,180800,1228833550,21400,21400,21400,21400,0
|
|
20230712,180700,1228833550,21400,21400,21400,21400,0
|
|
20230712,180600,1228833550,21400,21400,21400,21400,0
|
|
20230712,180500,1228833550,21400,21400,21400,21400,0
|
|
20230712,180400,1228833550,21400,21400,21400,21400,0
|
|
20230712,180300,1228833550,21400,21400,21400,21400,0
|
|
20230712,180200,1228833550,21400,21400,21400,21400,0
|
|
20230712,180100,1228833550,21400,21400,21400,21400,0
|
|
20230712,180000,1228833550,21400,21400,21400,21400,0
|
|
20230712,175900,1228833550,21400,21400,21400,21400,0
|
|
20230712,175800,1228833550,21400,21400,21400,21400,260
|
|
20230712,175700,1228833550,21400,21400,21400,21400,0
|
|
20230712,175600,1228833550,21400,21400,21400,21400,0
|
|
20230712,175500,1228833550,21400,21400,21400,21400,0
|
|
20230712,175400,1228833550,21400,21400,21400,21400,0
|
|
20230712,175300,1228833550,21400,21400,21400,21400,0
|
|
20230712,175200,1228833550,21400,21400,21400,21400,0
|
|
20230712,175100,1228833550,21400,21400,21400,21400,0
|
|
20230712,175000,1228833550,21400,21400,21400,21400,0
|
|
20230712,174900,1228833550,21400,21400,21400,21400,0
|
|
20230712,174800,1228833550,21400,21400,21400,21400,0
|
|
20230712,174700,1228833550,21400,21400,21400,21400,0
|
|
20230712,174600,1228833550,21400,21400,21400,21400,0
|
|
20230712,174500,1228833550,21400,21400,21400,21400,0
|
|
20230712,174400,1228833550,21400,21400,21400,21400,0
|
|
20230712,174300,1228833550,21400,21400,21400,21400,0
|
|
20230712,174200,1228833550,21400,21400,21400,21400,0
|
|
20230712,174100,1228833550,21400,21400,21400,21400,0
|
|
20230712,174000,1228833550,21400,21400,21400,21400,0
|
|
20230712,173900,1228833550,21400,21400,21400,21400,0
|
|
20230712,173800,1228833550,21400,21400,21400,21400,0
|
|
20230712,173700,1228833550,21400,21400,21400,21400,0
|
|
20230712,173600,1228833550,21400,21400,21400,21400,0
|
|
20230712,173500,1228833550,21400,21400,21400,21400,0
|
|
20230712,173400,1228833550,21400,21400,21400,21400,0
|
|
20230712,173300,1228833550,21400,21400,21400,21400,0
|
|
20230712,173200,1228833550,21400,21400,21400,21400,0
|
|
20230712,173100,1228833550,21400,21400,21400,21400,0
|
|
20230712,173000,1228833550,21400,21400,21400,21400,0
|
|
20230712,172900,1228833550,21400,21400,21400,21400,0
|
|
20230712,172800,1228833550,21400,21400,21400,21400,260
|
|
20230712,172700,1228833550,21400,21400,21400,21400,0
|
|
20230712,172600,1228833550,21400,21400,21400,21400,0
|
|
20230712,172500,1228833550,21400,21400,21400,21400,0
|
|
20230712,172400,1228833550,21400,21400,21400,21400,0
|
|
20230712,172300,1228833550,21400,21400,21400,21400,0
|
|
20230712,172200,1228833550,21400,21400,21400,21400,0
|
|
20230712,172100,1228833550,21400,21400,21400,21400,0
|
|
20230712,172000,1228833550,21400,21400,21400,21400,0
|
|
20230712,171900,1228833550,21400,21400,21400,21400,0
|
|
20230712,171800,1228833550,21400,21400,21400,21400,0
|
|
20230712,171700,1228833550,21400,21400,21400,21400,0
|
|
20230712,171600,1228833550,21400,21400,21400,21400,0
|
|
20230712,171500,1228833550,21400,21400,21400,21400,0
|
|
20230712,171400,1228833550,21400,21400,21400,21400,0
|
|
20230712,171300,1228833550,21400,21400,21400,21400,0
|
|
20230712,171200,1228833550,21400,21400,21400,21400,0
|
|
20230712,171100,1228833550,21400,21400,21400,21400,0
|
|
20230712,171000,1228833550,21400,21400,21400,21400,0
|
|
20230712,170900,1228833550,21400,21400,21400,21400,0
|
|
20230712,170800,1228833550,21400,21400,21400,21400,0
|
|
20230712,170700,1228833550,21400,21400,21400,21400,0
|
|
20230712,170600,1228833550,21400,21400,21400,21400,0
|
|
20230712,170500,1228833550,21400,21400,21400,21400,0
|
|
20230712,170400,1228833550,21400,21400,21400,21400,0
|
|
20230712,170300,1228833550,21400,21400,21400,21400,0
|
|
20230712,170200,1228833550,21400,21400,21400,21400,0
|
|
20230712,170100,1228833550,21400,21400,21400,21400,0
|
|
20230712,170000,1228833550,21400,21400,21400,21400,0
|
|
20230712,165900,1228833550,21400,21400,21400,21400,0
|
|
20230712,165800,1228833550,21400,21400,21400,21400,260
|
|
20230712,165700,1228833550,21400,21400,21400,21400,0
|
|
20230712,165600,1228833550,21400,21400,21400,21400,0
|
|
20230712,165500,1228833550,21400,21400,21400,21400,0
|
|
20230712,165400,1228833550,21400,21400,21400,21400,0
|
|
20230712,165300,1228833550,21400,21400,21400,21400,0
|
|
20230712,165200,1228833550,21400,21400,21400,21400,0
|
|
20230712,165100,1228833550,21400,21400,21400,21400,0
|
|
20230712,165000,1228833550,21400,21400,21400,21400,0
|
|
20230712,164900,1228833550,21400,21400,21400,21400,0
|
|
20230712,164800,1228833550,21400,21400,21400,21400,0
|
|
20230712,164700,1228833550,21400,21400,21400,21400,0
|
|
20230712,164600,1228833550,21400,21400,21400,21400,0
|
|
20230712,164500,1228833550,21400,21400,21400,21400,0
|
|
20230712,164400,1228833550,21400,21400,21400,21400,0
|
|
20230712,164300,1228833550,21400,21400,21400,21400,0
|
|
20230712,164200,1228833550,21400,21400,21400,21400,0
|
|
20230712,164100,1228833550,21400,21400,21400,21400,0
|
|
20230712,164000,1228833550,21400,21400,21400,21400,0
|
|
20230712,163900,1228833550,21400,21400,21400,21400,0
|
|
20230712,163800,1228833550,21400,21400,21400,21400,0
|
|
20230712,163700,1228833550,21400,21400,21400,21400,0
|
|
20230712,163600,1228833550,21400,21400,21400,21400,0
|
|
20230712,163500,1228833550,21400,21400,21400,21400,0
|
|
20230712,163400,1228833550,21400,21400,21400,21400,0
|
|
20230712,163300,1228833550,21400,21400,21400,21400,0
|
|
20230712,163200,1228833550,21400,21400,21400,21400,0
|
|
20230712,163100,1228833550,21400,21400,21400,21400,0
|
|
20230712,163000,1228833550,21400,21400,21400,21400,0
|
|
20230712,162900,1228833550,21400,21400,21400,21400,0
|
|
20230712,162800,1228833550,21400,21400,21400,21400,260
|
|
20230712,162700,1228833550,21400,21400,21400,21400,0
|
|
20230712,162600,1228833550,21400,21400,21400,21400,0
|
|
20230712,162500,1228833550,21400,21400,21400,21400,0
|
|
20230712,162400,1228833550,21400,21400,21400,21400,0
|
|
20230712,162300,1228833550,21400,21400,21400,21400,0
|
|
20230712,162200,1228833550,21400,21400,21400,21400,0
|
|
20230712,162100,1228833550,21400,21400,21400,21400,0
|
|
20230712,162000,1228833550,21400,21400,21400,21400,0
|
|
20230712,161900,1228833550,21400,21400,21400,21400,0
|
|
20230712,161800,1228833550,21400,21400,21400,21400,0
|
|
20230712,161700,1228833550,21400,21400,21400,21400,0
|
|
20230712,161600,1228833550,21400,21400,21400,21400,0
|
|
20230712,161500,1228833550,21400,21400,21400,21400,0
|
|
20230712,161400,1228833550,21400,21400,21400,21400,0
|
|
20230712,161300,1228833550,21400,21400,21400,21400,0
|
|
20230712,161200,1228833550,21400,21400,21400,21400,0
|
|
20230712,161100,1228833550,21400,21400,21400,21400,0
|
|
20230712,161000,1228833550,21400,21400,21400,21400,0
|
|
20230712,160900,1228833550,21400,21400,21400,21400,0
|
|
20230712,160800,1228833550,21400,21400,21400,21400,0
|
|
20230712,160700,1228833550,21400,21400,21400,21400,0
|
|
20230712,160600,1228833550,21400,21400,21400,21400,0
|
|
20230712,160500,1228833550,21400,21400,21400,21400,0
|
|
20230712,160400,1228833550,21400,21400,21400,21400,0
|
|
20230712,160300,1228833550,21400,21400,21400,21400,0
|
|
20230712,160200,1228833550,21400,21400,21400,21400,0
|
|
20230712,160100,1228833550,21400,21400,21400,21400,0
|
|
20230712,160000,1228833550,21400,21400,21400,21400,0
|
|
20230712,155900,1228833550,21400,21400,21400,21400,0
|
|
20230712,155800,1228833550,21400,21400,21400,21400,260
|
|
20230712,155700,1228833550,21400,21400,21400,21400,0
|
|
20230712,155600,1228833550,21400,21400,21400,21400,0
|
|
20230712,155500,1228833550,21400,21400,21400,21400,0
|
|
20230712,155400,1228833550,21400,21400,21400,21400,0
|
|
20230712,155300,1228833550,21400,21400,21400,21400,0
|
|
20230712,155200,1228833550,21400,21400,21400,21400,0
|
|
20230712,155100,1228833550,21400,21400,21400,21400,0
|
|
20230712,155000,1228833550,21400,21400,21400,21400,0
|
|
20230712,154900,1228833550,21400,21400,21400,21400,0
|
|
20230712,154800,1228833550,21400,21400,21400,21400,0
|
|
20230712,154700,1228833550,21400,21400,21400,21400,0
|
|
20230712,154600,1228833550,21400,21400,21400,21400,0
|
|
20230712,154500,1228833550,21400,21400,21400,21400,0
|
|
20230712,154400,1228833550,21400,21400,21400,21400,0
|
|
20230712,154300,1228833550,21400,21400,21400,21400,0
|
|
20230712,154200,1228833550,21400,21400,21400,21400,0
|
|
20230712,154100,1228833550,21400,21400,21400,21400,0
|
|
20230712,154000,1228833550,21400,21400,21400,21400,0
|
|
20230712,153900,1228833550,21400,21400,21400,21400,0
|
|
20230712,153800,1228833550,21400,21400,21400,21400,0
|
|
20230712,153700,1228833550,21400,21400,21400,21400,0
|
|
20230712,153600,1228833550,21400,21400,21400,21400,0
|
|
20230712,153500,1228833550,21400,21400,21400,21400,0
|
|
20230712,153400,1228833550,21400,21400,21400,21400,0
|
|
20230712,153300,1228833550,21400,21400,21400,21400,0
|
|
20230712,153200,1228833550,21400,21400,21400,21400,0
|
|
20230712,153100,1228833550,21400,21400,21400,21400,0
|
|
20230712,153000,1228833550,21400,21400,21400,21400,260
|
|
20230712,152900,1223269550,21400,21400,21400,21400,0
|
|
20230712,152800,1223269550,21400,21400,21400,21400,0
|
|
20230712,152700,1223269550,21400,21400,21400,21400,0
|
|
20230712,152600,1223269550,21400,21400,21400,21400,0
|
|
20230712,152500,1223269550,21400,21400,21400,21400,0
|
|
20230712,152400,1223269550,21400,21400,21400,21400,0
|
|
20230712,152300,1223269550,21400,21400,21400,21400,0
|
|
20230712,152200,1223269550,21400,21400,21400,21400,0
|
|
20230712,152100,1223269550,21400,21400,21400,21400,0
|
|
20230712,152000,1223269550,21400,21400,21400,21400,0
|
|
20230712,151900,1223269550,21400,21500,21500,21400,45
|
|
20230712,151800,1222303150,21450,21450,21450,21450,20
|
|
20230712,151700,1221874150,21450,21450,21450,21450,20
|
|
20230712,151600,1221445150,21400,21400,21400,21400,6
|
|
20230712,151500,1221316750,21400,21450,21450,21400,6
|
|
20230712,151400,1221188150,21400,21400,21400,21400,3
|
|
20230712,151300,1221123950,21450,21450,21450,21450,252
|
|
20230712,151200,1215718550,21450,21450,21450,21450,253
|
|
20230712,151100,1210291700,21350,21350,21350,21350,190
|
|
20230712,151000,1206235200,21350,21350,21350,21350,32
|
|
20230712,150900,1205552000,21350,21350,21350,21350,98
|
|
20230712,150800,1203459700,21300,21400,21400,21300,3478
|
|
20230712,150700,1129151550,21450,21450,21450,21450,15
|
|
20230712,150600,1128829800,21450,21450,21450,21450,66
|
|
20230712,150500,1127414100,21450,21450,21450,21450,0
|
|
20230712,150400,1127414100,21450,21450,21500,21450,1000
|
|
20230712,150300,1105960600,21500,21500,21500,21500,0
|
|
20230712,150200,1105960600,21500,21500,21500,21500,0
|
|
20230712,150100,1105960600,21500,21500,21500,21500,0
|
|
20230712,150000,1105960600,21500,21500,21500,21500,1
|
|
20230712,145900,1105939100,21450,21450,21450,21450,245
|
|
20230712,145800,1100683850,21450,21450,21450,21450,0
|
|
20230712,145700,1100683850,21450,21450,21450,21450,100
|
|
20230712,145600,1098538850,21500,21500,21500,21500,0
|
|
20230712,145500,1098538850,21500,21500,21500,21500,50
|
|
20230712,145400,1097463850,21500,21500,21500,21500,0
|
|
20230712,145300,1097463850,21500,21500,21500,21500,50
|
|
20230712,145200,1096388850,21500,21500,21500,21500,100
|
|
20230712,145100,1094238850,21500,21500,21500,21500,119
|
|
20230712,145000,1091680350,21500,21500,21500,21500,100
|
|
20230712,144900,1089530350,21500,21450,21500,21450,51
|
|
20230712,144800,1088433900,21500,21500,21500,21500,457
|
|
20230712,144700,1078608400,21500,21500,21500,21500,67
|
|
20230712,144600,1077167900,21500,21500,21500,21500,27
|
|
20230712,144500,1076587400,21500,21500,21500,21500,8
|
|
20230712,144400,1076415400,21500,21500,21500,21500,194
|
|
20230712,144300,1072244400,21500,21500,21500,21500,8
|
|
20230712,144200,1072072400,21500,21500,21500,21500,1
|
|
20230712,144100,1072050900,21450,21450,21450,21450,2
|
|
20230712,144000,1072008000,21500,21500,21500,21500,2
|
|
20230712,143900,1071965000,21500,21450,21500,21450,166
|
|
20230712,143800,1068404100,21450,21450,21450,21450,102
|
|
20230712,143700,1066216200,21400,21400,21400,21400,50
|
|
20230712,143600,1065146200,21450,21450,21450,21450,40
|
|
20230712,143500,1064288200,21400,21400,21400,21400,0
|
|
20230712,143400,1064288200,21400,21450,21450,21400,59
|
|
20230712,143300,1063022700,21450,21450,21450,21450,5
|
|
20230712,143200,1062915450,21450,21450,21450,21450,0
|
|
20230712,143100,1062915450,21450,21450,21450,21400,270
|
|
20230712,143000,1057125200,21450,21450,21450,21450,4
|
|
20230712,142900,1057039400,21450,21500,21500,21450,176
|
|
20230712,142800,1053258100,21500,21500,21500,21500,20
|
|
20230712,142700,1052828100,21450,21450,21450,21450,538
|
|
20230712,142600,1041288000,21450,21450,21450,21450,13
|
|
20230712,142500,1041009150,21400,21400,21400,21400,0
|
|
20230712,142400,1041009150,21400,21400,21400,21400,9
|
|
20230712,142300,1040816550,21400,21400,21400,21400,0
|
|
20230712,142200,1040816550,21400,21400,21400,21400,0
|
|
20230712,142100,1040816550,21400,21400,21400,21400,254
|
|
20230712,142000,1035380950,21400,21400,21400,21400,11
|
|
20230712,141900,1035145550,21400,21400,21400,21350,796
|
|
20230712,141800,1018148150,21400,21400,21400,21350,262
|
|
20230712,141700,1012545650,21400,21400,21400,21400,17
|
|
20230712,141600,1012181850,21400,21350,21400,21350,187
|
|
20230712,141500,1008184000,21350,21350,21350,21350,261
|
|
20230712,141400,1002611650,21350,21400,21400,21350,2755
|
|
20230712,141300,943712000,21400,21400,21400,21400,25
|
|
20230712,141200,943177000,21400,21500,21500,21400,3105
|
|
20230712,141100,876582100,21500,21500,21500,21450,587
|
|
20230712,141000,863964400,21500,21500,21500,21500,20
|
|
20230712,140900,863534400,21450,21450,21450,21450,0
|
|
20230712,140800,863534400,21450,21500,21500,21450,238
|
|
20230712,140700,858427250,21500,21500,21500,21500,1
|
|
20230712,140600,858405750,21500,21500,21500,21500,1315
|
|
20230712,140500,830133250,21550,21600,21600,21550,80
|
|
20230712,140400,828407750,21600,21600,21600,21600,0
|
|
20230712,140300,828407750,21600,21600,21600,21600,0
|
|
20230712,140200,828407750,21600,21600,21600,21600,20
|
|
20230712,140100,827975750,21600,21500,21600,21500,23
|
|
20230712,140000,827480250,21550,21550,21550,21550,441
|
|
20230712,135900,817976700,21550,21550,21550,21550,424
|
|
20230712,135800,808839500,21550,21550,21550,21550,21
|
|
20230712,135700,808386950,21550,21550,21550,21550,322
|
|
20230712,135600,801447850,21550,21550,21550,21550,0
|
|
20230712,135500,801447850,21550,21550,21550,21550,0
|
|
20230712,135400,801447850,21550,21600,21600,21550,1522
|
|
20230712,135300,768638550,21600,21600,21600,21600,0
|
|
20230712,135200,768638550,21600,21600,21600,21600,0
|
|
20230712,135100,768638550,21600,21600,21600,21600,36
|
|
20230712,135000,767860950,21600,21600,21600,21600,80
|
|
20230712,134900,766132950,21600,21600,21600,21600,43
|
|
20230712,134800,765204150,21550,21550,21550,21550,0
|
|
20230712,134700,765204150,21550,21600,21600,21550,81
|
|
20230712,134600,763456250,21550,21600,21600,21550,195
|
|
20230712,134500,759249000,21600,21550,21600,21550,100
|
|
20230712,134400,757093950,21550,21550,21550,21550,0
|
|
20230712,134300,757093950,21550,21550,21550,21550,100
|
|
20230712,134200,754938950,21550,21550,21550,21550,0
|
|
20230712,134100,754938950,21550,21550,21550,21550,188
|
|
20230712,134000,750887550,21600,21600,21600,21600,20
|
|
20230712,133900,750455550,21600,21600,21600,21600,50
|
|
20230712,133800,749375550,21600,21600,21600,21600,0
|
|
20230712,133700,749375550,21600,21650,21650,21600,9
|
|
20230712,133600,749180850,21650,21650,21650,21650,0
|
|
20230712,133500,749180850,21650,21650,21650,21650,1
|
|
20230712,133400,749159200,21550,21550,21550,21550,1
|
|
20230712,133300,749137650,21550,21550,21550,21550,15
|
|
20230712,133200,748814400,21550,21550,21550,21550,9
|
|
20230712,133100,748620450,21550,21550,21550,21550,0
|
|
20230712,133000,748620450,21550,21550,21550,21550,0
|
|
20230712,132900,748620450,21550,21550,21550,21550,0
|
|
20230712,132800,748620450,21550,21550,21550,21550,0
|
|
20230712,132700,748620450,21550,21550,21550,21550,0
|
|
20230712,132600,748620450,21550,21550,21550,21550,0
|
|
20230712,132500,748620450,21550,21550,21550,21550,0
|
|
20230712,132400,748620450,21550,21550,21550,21550,25
|
|
20230712,132300,748081700,21550,21550,21550,21550,0
|
|
20230712,132200,748081700,21550,21550,21550,21550,750
|
|
20230712,132100,731919200,21550,21550,21550,21550,0
|
|
20230712,132000,731919200,21550,21550,21550,21550,500
|
|
20230712,131900,721144200,21550,21550,21550,21550,0
|
|
20230712,131800,721144200,21550,21550,21550,21550,4
|
|
20230712,131700,721058000,21600,21600,21600,21600,0
|
|
20230712,131600,721058000,21600,21600,21600,21600,0
|
|
20230712,131500,721058000,21600,21600,21600,21600,11
|
|
20230712,131400,720820400,21600,21600,21600,21600,2
|
|
20230712,131300,720777200,21600,21600,21600,21600,9
|
|
20230712,131200,720582800,21600,21600,21600,21600,0
|
|
20230712,131100,720582800,21600,21600,21600,21600,0
|
|
20230712,131000,720582800,21600,21600,21600,21600,5
|
|
20230712,130900,720474800,21600,21600,21600,21600,100
|
|
20230712,130800,718314800,21600,21550,21600,21550,110
|
|
20230712,130700,715942300,21600,21600,21600,21600,80
|
|
20230712,130600,714214300,21600,21600,21600,21600,30
|
|
20230712,130500,713566300,21550,21550,21550,21550,0
|
|
20230712,130400,713566300,21550,21550,21550,21550,0
|
|
20230712,130300,713566300,21550,21550,21550,21550,0
|
|
20230712,130200,713566300,21550,21550,21550,21550,2
|
|
20230712,130100,713523200,21550,21550,21550,21550,80
|
|
20230712,130000,711799200,21600,21600,21600,21600,401
|
|
20230712,125900,703137600,21600,21600,21600,21600,55
|
|
20230712,125800,701949600,21550,21550,21550,21550,0
|
|
20230712,125700,701949600,21550,21600,21600,21550,2127
|
|
20230712,125600,656037750,21600,21600,21600,21600,820
|
|
20230712,125500,638325750,21600,21600,21600,21600,58
|
|
20230712,125400,637072950,21600,21600,21600,21600,0
|
|
20230712,125300,637072950,21600,21600,21600,21600,44
|
|
20230712,125200,636122550,21650,21650,21650,21650,3
|
|
20230712,125100,636057600,21650,21650,21650,21650,0
|
|
20230712,125000,636057600,21650,21650,21650,21650,0
|
|
20230712,124900,636057600,21650,21650,21650,21650,816
|
|
20230712,124800,618391200,21650,21650,21650,21650,0
|
|
20230712,124700,618391200,21650,21650,21650,21650,0
|
|
20230712,124600,618391200,21650,21650,21650,21650,32
|
|
20230712,124500,617698400,21650,21650,21650,21650,5
|
|
20230712,124400,617590150,21700,21700,21700,21700,50
|
|
20230712,124300,616505150,21700,21700,21700,21700,0
|
|
20230712,124200,616505150,21700,21700,21700,21700,0
|
|
20230712,124100,616505150,21700,21700,21700,21700,85
|
|
20230712,124000,614660650,21700,21700,21700,21700,15
|
|
20230712,123900,614335150,21800,21800,21800,21800,0
|
|
20230712,123800,614335150,21800,21800,21800,21800,0
|
|
20230712,123700,614335150,21800,21800,21800,21800,20
|
|
20230712,123600,613899150,21800,21800,21800,21800,0
|
|
20230712,123500,613899150,21800,21800,21800,21800,0
|
|
20230712,123400,613899150,21800,21800,21800,21800,0
|
|
20230712,123300,613899150,21800,21800,21800,21800,0
|
|
20230712,123200,613899150,21800,21650,21800,21650,101
|
|
20230712,123100,611712350,21800,21700,21800,21700,69
|
|
20230712,123000,610214950,21800,21800,21800,21800,0
|
|
20230712,122900,610214950,21800,21800,21800,21800,1
|
|
20230712,122800,610193150,21800,21800,21800,21800,0
|
|
20230712,122700,610193150,21800,21750,21800,21750,341
|
|
20230712,122600,602776350,21750,21750,21750,21750,0
|
|
20230712,122500,602776350,21750,21750,21750,21750,3
|
|
20230712,122400,602711100,21700,21700,21700,21700,0
|
|
20230712,122300,602711100,21700,21700,21700,21700,0
|
|
20230712,122200,602711100,21700,21700,21700,21700,9
|
|
20230712,122100,602515800,21650,21800,21800,21650,7
|
|
20230712,122000,602364100,21750,21750,21750,21700,132
|
|
20230712,121900,599496500,21800,21800,21800,21800,0
|
|
20230712,121800,599496500,21800,21800,21800,21800,0
|
|
20230712,121700,599496500,21800,21750,21800,21750,183
|
|
20230712,121600,595516150,21750,21750,21750,21750,1
|
|
20230712,121500,595494400,21750,21750,21750,21750,0
|
|
20230712,121400,595494400,21750,21750,21750,21750,0
|
|
20230712,121300,595494400,21750,21750,21750,21750,0
|
|
20230712,121200,595494400,21750,21750,21750,21750,0
|
|
20230712,121100,595494400,21750,21750,21750,21750,164
|
|
20230712,121000,591927400,21750,21750,21750,21750,0
|
|
20230712,120900,591927400,21750,21750,21750,21750,10
|
|
20230712,120800,591709900,21750,21700,21750,21700,169
|
|
20230712,120700,588042550,21700,21700,21700,21700,0
|
|
20230712,120600,588042550,21700,21700,21700,21700,10
|
|
20230712,120500,587825550,21700,21700,21700,21700,10
|
|
20230712,120400,587608550,21700,21700,21700,21700,0
|
|
20230712,120300,587608550,21700,21700,21700,21700,0
|
|
20230712,120200,587608550,21700,21700,21700,21700,220
|
|
20230712,120100,582834550,21700,21700,21700,21700,0
|
|
20230712,120000,582834550,21700,21700,21700,21700,1
|
|
20230712,115900,582812850,21650,21650,21650,21650,3
|
|
20230712,115800,582747900,21700,21700,21700,21700,59
|
|
20230712,115700,581467600,21750,21700,21750,21700,2
|
|
20230712,115600,581424150,21700,21700,21700,21700,50
|
|
20230712,115500,580339150,21700,21700,21700,21700,0
|
|
20230712,115400,580339150,21700,21700,21700,21700,0
|
|
20230712,115300,580339150,21700,21700,21700,21700,73
|
|
20230712,115200,578755050,21700,21700,21700,21700,0
|
|
20230712,115100,578755050,21700,21650,21700,21600,596
|
|
20230712,115000,565881250,21650,21650,21650,21650,0
|
|
20230712,114900,565881250,21650,21650,21650,21650,0
|
|
20230712,114800,565881250,21650,21650,21650,21650,0
|
|
20230712,114700,565881250,21650,21650,21650,21650,20
|
|
20230712,114600,565448250,21650,21650,21650,21650,33
|
|
20230712,114500,564733800,21600,21700,21700,21600,59
|
|
20230712,114400,563457550,21650,21650,21650,21650,644
|
|
20230712,114300,549514950,21650,21650,21650,21650,10
|
|
20230712,114200,549298450,21650,21650,21650,21650,0
|
|
20230712,114100,549298450,21650,21650,21650,21650,100
|
|
20230712,114000,547133450,21650,21650,21650,21650,50
|
|
20230712,113900,546050950,21650,21600,21650,21600,28
|
|
20230712,113800,545444900,21600,21600,21600,21600,50
|
|
20230712,113700,544364900,21600,21600,21600,21600,50
|
|
20230712,113600,543284900,21600,21600,21600,21600,0
|
|
20230712,113500,543284900,21600,21600,21600,21600,0
|
|
20230712,113400,543284900,21600,21600,21600,21600,0
|
|
20230712,113300,543284900,21600,21600,21600,21600,15
|
|
20230712,113200,542960900,21600,21550,21600,21550,53
|
|
20230712,113100,541818400,21550,21600,21600,21550,16
|
|
20230712,113000,541472850,21600,21600,21600,21600,342
|
|
20230712,112900,534085650,21600,21550,21600,21550,61
|
|
20230712,112800,532770050,21600,21600,21600,21600,79
|
|
20230712,112700,531063650,21600,21600,21600,21600,63
|
|
20230712,112600,529702850,21600,21600,21600,21600,0
|
|
20230712,112500,529702850,21600,21600,21600,21600,50
|
|
20230712,112400,528622850,21550,21550,21550,21550,0
|
|
20230712,112300,528622850,21550,21550,21550,21550,0
|
|
20230712,112200,528622850,21550,21550,21550,21550,41
|
|
20230712,112100,527739300,21550,21550,21550,21550,0
|
|
20230712,112000,527739300,21550,21550,21550,21550,13
|
|
20230712,111900,527459150,21600,21600,21600,21600,0
|
|
20230712,111800,527459150,21600,21600,21600,21600,0
|
|
20230712,111700,527459150,21600,21600,21600,21600,0
|
|
20230712,111600,527459150,21600,21600,21600,21600,0
|
|
20230712,111500,527459150,21600,21600,21600,21600,0
|
|
20230712,111400,527459150,21600,21600,21600,21600,0
|
|
20230712,111300,527459150,21600,21600,21600,21600,2
|
|
20230712,111200,527415950,21600,21600,21600,21600,7
|
|
20230712,111100,527264750,21600,21600,21600,21600,0
|
|
20230712,111000,527264750,21600,21600,21600,21600,3
|
|
20230712,110900,527199950,21600,21600,21600,21600,0
|
|
20230712,110800,527199950,21600,21600,21600,21600,40
|
|
20230712,110700,526335950,21600,21600,21600,21600,47
|
|
20230712,110600,525320750,21600,21600,21600,21600,55
|
|
20230712,110500,524132750,21600,21600,21600,21600,99
|
|
20230712,110400,521994350,21550,21550,21550,21550,145
|
|
20230712,110300,518869600,21600,21600,21600,21550,411
|
|
20230712,110200,510007450,21650,21650,21650,21650,0
|
|
20230712,110100,510007450,21650,21650,21650,21650,0
|
|
20230712,110000,510007450,21650,21650,21650,21650,0
|
|
20230712,105900,510007450,21650,21650,21650,21650,27
|
|
20230712,105800,509422900,21650,21650,21650,21650,4
|
|
20230712,105700,509336300,21650,21650,21650,21650,61
|
|
20230712,105600,508015650,21600,21600,21600,21600,50
|
|
20230712,105500,506935650,21550,21600,21600,21550,675
|
|
20230712,105400,492374050,21650,21650,21650,21650,0
|
|
20230712,105300,492374050,21650,21650,21650,21650,11
|
|
20230712,105200,492135900,21650,21650,21650,21650,1
|
|
20230712,105100,492114250,21650,21650,21650,21650,20
|
|
20230712,105000,491681250,21700,21700,21700,21700,0
|
|
20230712,104900,491681250,21700,21700,21700,21700,9
|
|
20230712,104800,491485950,21600,21650,21700,21600,1359
|
|
20230712,104700,462120600,21700,21700,21700,21700,0
|
|
20230712,104600,462120600,21700,21700,21700,21700,0
|
|
20230712,104500,462120600,21700,21700,21700,21700,0
|
|
20230712,104400,462120600,21700,21700,21700,21700,30
|
|
20230712,104300,461469600,21700,21700,21700,21700,0
|
|
20230712,104200,461469600,21700,21700,21700,21700,0
|
|
20230712,104100,461469600,21700,21700,21700,21700,1
|
|
20230712,104000,461447900,21650,21650,21650,21650,6
|
|
20230712,103900,461318000,21700,21700,21700,21700,30
|
|
20230712,103800,460667000,21750,21750,21750,21750,0
|
|
20230712,103700,460667000,21750,21750,21750,21750,0
|
|
20230712,103600,460667000,21750,21750,21750,21750,0
|
|
20230712,103500,460667000,21750,21750,21750,21750,50
|
|
20230712,103400,459579500,21750,21750,21750,21750,0
|
|
20230712,103300,459579500,21750,21750,21750,21750,0
|
|
20230712,103200,459579500,21750,21600,21750,21600,51
|
|
20230712,103100,458477750,21750,21750,21750,21750,0
|
|
20230712,103000,458477750,21750,21750,21750,21750,0
|
|
20230712,102900,458477750,21750,21750,21750,21750,0
|
|
20230712,102800,458477750,21750,21650,21750,21650,247
|
|
20230712,102700,453122800,21700,21700,21700,21700,100
|
|
20230712,102600,450952800,21700,21700,21700,21700,70
|
|
20230712,102500,449433800,21700,21700,21700,21700,0
|
|
20230712,102400,449433800,21700,21650,21700,21650,361
|
|
20230712,102300,441618100,21700,21650,21700,21650,101
|
|
20230712,102200,439431400,21700,21700,21700,21700,7
|
|
20230712,102100,439279500,21750,21750,21750,21750,0
|
|
20230712,102000,439279500,21750,21700,21750,21700,137
|
|
20230712,101900,436306550,21750,21750,21750,21750,0
|
|
20230712,101800,436306550,21750,21750,21750,21750,0
|
|
20230712,101700,436306550,21750,21700,21750,21700,64
|
|
20230712,101600,434917700,21800,21800,21800,21800,0
|
|
20230712,101500,434917700,21800,21800,21800,21800,1
|
|
20230712,101400,434895900,21700,21700,21700,21700,10
|
|
20230712,101300,434678900,21800,21800,21800,21800,5
|
|
20230712,101200,434569900,21900,21900,21900,21900,0
|
|
20230712,101100,434569900,21900,21750,21900,21750,228
|
|
20230712,101000,429603900,21750,21750,21750,21750,0
|
|
20230712,100900,429603900,21750,21750,21750,21750,1
|
|
20230712,100800,429582150,21700,21700,21700,21700,0
|
|
20230712,100700,429582150,21700,21650,21700,21650,501
|
|
20230712,100600,418719650,21450,21600,21650,21450,1376
|
|
20230712,100500,389093950,21600,21600,21600,21600,6
|
|
20230712,100400,388964350,21600,21600,21600,21600,200
|
|
20230712,100300,384644350,21550,21550,21550,21550,0
|
|
20230712,100200,384644350,21550,21550,21550,21550,6
|
|
20230712,100100,384515050,21550,21550,21550,21550,21
|
|
20230712,100000,384062500,21450,21450,21450,21450,54
|
|
20230712,095900,382904200,21450,21500,21500,21450,220
|
|
20230712,095800,378184200,21500,21450,21500,21450,103
|
|
20230712,095700,375972200,21450,21450,21450,21450,883
|
|
20230712,095600,357031850,21450,21450,21450,21450,59
|
|
20230712,095500,355766300,21550,21550,21550,21500,462
|
|
20230712,095400,345830200,21550,21550,21550,21550,176
|
|
20230712,095300,342037400,21550,21500,21550,21500,219
|
|
20230712,095200,337327600,21500,21500,21500,21500,90
|
|
20230712,095100,335392600,21500,21550,21550,21500,1164
|
|
20230712,095000,310334600,21550,21550,21550,21550,120
|
|
20230712,094900,307748600,21550,21550,21550,21550,0
|
|
20230712,094800,307748600,21550,21600,21600,21550,814
|
|
20230712,094700,290199350,21550,21550,21550,21550,1
|
|
20230712,094600,290177800,21600,21600,21600,21600,152
|
|
20230712,094500,286894600,21600,21600,21600,21600,425
|
|
20230712,094400,277714600,21600,21600,21650,21600,356
|
|
20230712,094300,270020000,21550,21550,21550,21550,231
|
|
20230712,094200,265041950,21550,21650,21650,21550,1482
|
|
20230712,094100,233043900,21650,21650,21650,21650,40
|
|
20230712,094000,232177900,21700,21700,21700,21700,5
|
|
20230712,093900,232069400,21700,21700,21700,21700,0
|
|
20230712,093800,232069400,21700,21700,21700,21700,1
|
|
20230712,093700,232047700,21650,21650,21650,21650,0
|
|
20230712,093600,232047700,21650,21650,21650,21650,91
|
|
20230712,093500,230077550,21700,21700,21700,21700,1
|
|
20230712,093400,230055850,21700,21700,21700,21700,2
|
|
20230712,093300,230012450,21600,21650,21650,21600,1229
|
|
20230712,093200,203458600,21700,21700,21700,21700,10
|
|
20230712,093100,203241600,21600,21650,21650,21600,510
|
|
20230712,093000,192205750,21700,21700,21700,21700,297
|
|
20230712,092900,185760850,21700,21750,21750,21700,22
|
|
20230712,092800,185283350,21750,21700,21750,21700,148
|
|
20230712,092700,182071700,21650,21650,21650,21650,0
|
|
20230712,092600,182071700,21650,21650,21650,21650,0
|
|
20230712,092500,182071700,21650,21650,21650,21650,0
|
|
20230712,092400,182071700,21650,21650,21650,21650,2
|
|
20230712,092300,182028400,21700,21700,21700,21700,27
|
|
20230712,092200,181442500,21750,21700,21750,21700,107
|
|
20230712,092100,179119800,21650,21650,21650,21650,0
|
|
20230712,092000,179119800,21650,21750,21750,21650,588
|
|
20230712,091900,166374600,21700,21650,21700,21650,334
|
|
20230712,091800,159133400,21650,21600,21650,21600,242
|
|
20230712,091700,153900050,21550,21650,21650,21550,1947
|
|
20230712,091600,111811450,21700,21750,21750,21700,454
|
|
20230712,091500,101951100,21800,21800,21800,21800,8
|
|
20230712,091400,101776700,21800,21750,21800,21750,28
|
|
20230712,091300,101166700,21750,21800,21800,21750,830
|
|
20230712,091200,83087150,21800,21750,21800,21750,283
|
|
20230712,091100,76926650,21750,21700,21750,21700,147
|
|
20230712,091000,73729450,21750,21700,21750,21700,17
|
|
20230712,090900,73360100,21700,21700,21750,21650,951
|
|
20230712,090800,52749750,21650,21650,21650,21650,33
|
|
20230712,090700,52035300,21700,21700,21700,21700,1010
|
|
20230712,090600,30118300,21700,21800,21800,21700,384
|
|
20230712,090500,21758850,22000,21950,22000,21950,46
|
|
20230712,090400,20747000,22000,21850,22000,21800,52
|
|
20230712,090300,19606500,21850,21850,21850,21850,103
|
|
20230712,090200,17355950,21900,21900,21900,21900,129
|
|
20230712,090100,14530850,21900,21950,21950,21900,132
|
|
20230712,090000,11640000,22000,22100,22100,22000,528
|