724 lines
37 KiB
CSV
724 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,210100,1024126850,21200,21200,21200,21200,2086
|
|
20230714,210000,1024126850,21200,21200,21200,21200,0
|
|
20230714,205900,1024126850,21200,21200,21200,21200,0
|
|
20230714,205800,1024126850,21200,21200,21200,21200,0
|
|
20230714,205700,1024126850,21200,21200,21200,21200,0
|
|
20230714,205600,1024126850,21200,21200,21200,21200,0
|
|
20230714,205500,1024126850,21200,21200,21200,21200,0
|
|
20230714,205400,1024126850,21200,21200,21200,21200,0
|
|
20230714,205300,1024126850,21200,21200,21200,21200,0
|
|
20230714,205200,1024126850,21200,21200,21200,21200,0
|
|
20230714,205100,1024126850,21200,21200,21200,21200,0
|
|
20230714,205000,1024126850,21200,21200,21200,21200,0
|
|
20230714,204900,1024126850,21200,21200,21200,21200,0
|
|
20230714,204800,1024126850,21200,21200,21200,21200,0
|
|
20230714,204700,1024126850,21200,21200,21200,21200,0
|
|
20230714,204600,1024126850,21200,21200,21200,21200,0
|
|
20230714,204500,1024126850,21200,21200,21200,21200,0
|
|
20230714,204400,1024126850,21200,21200,21200,21200,0
|
|
20230714,204300,1024126850,21200,21200,21200,21200,0
|
|
20230714,204200,1024126850,21200,21200,21200,21200,0
|
|
20230714,204100,1024126850,21200,21200,21200,21200,0
|
|
20230714,204000,1024126850,21200,21200,21200,21200,0
|
|
20230714,203900,1024126850,21200,21200,21200,21200,0
|
|
20230714,203800,1024126850,21200,21200,21200,21200,0
|
|
20230714,203700,1024126850,21200,21200,21200,21200,0
|
|
20230714,203600,1024126850,21200,21200,21200,21200,0
|
|
20230714,203500,1024126850,21200,21200,21200,21200,0
|
|
20230714,203400,1024126850,21200,21200,21200,21200,0
|
|
20230714,203300,1024126850,21200,21200,21200,21200,0
|
|
20230714,203200,1024126850,21200,21200,21200,21200,0
|
|
20230714,203100,1024126850,21200,21200,21200,21200,2086
|
|
20230714,203000,1024126850,21200,21200,21200,21200,0
|
|
20230714,202900,1024126850,21200,21200,21200,21200,0
|
|
20230714,202800,1024126850,21200,21200,21200,21200,0
|
|
20230714,202700,1024126850,21200,21200,21200,21200,0
|
|
20230714,202600,1024126850,21200,21200,21200,21200,0
|
|
20230714,202500,1024126850,21200,21200,21200,21200,0
|
|
20230714,202400,1024126850,21200,21200,21200,21200,0
|
|
20230714,202300,1024126850,21200,21200,21200,21200,0
|
|
20230714,202200,1024126850,21200,21200,21200,21200,0
|
|
20230714,202100,1024126850,21200,21200,21200,21200,0
|
|
20230714,202000,1024126850,21200,21200,21200,21200,0
|
|
20230714,201900,1024126850,21200,21200,21200,21200,0
|
|
20230714,201800,1024126850,21200,21200,21200,21200,0
|
|
20230714,201700,1024126850,21200,21200,21200,21200,0
|
|
20230714,201600,1024126850,21200,21200,21200,21200,0
|
|
20230714,201500,1024126850,21200,21200,21200,21200,0
|
|
20230714,201400,1024126850,21200,21200,21200,21200,0
|
|
20230714,201300,1024126850,21200,21200,21200,21200,0
|
|
20230714,201200,1024126850,21200,21200,21200,21200,0
|
|
20230714,201100,1024126850,21200,21200,21200,21200,0
|
|
20230714,201000,1024126850,21200,21200,21200,21200,0
|
|
20230714,200900,1024126850,21200,21200,21200,21200,0
|
|
20230714,200800,1024126850,21200,21200,21200,21200,0
|
|
20230714,200700,1024126850,21200,21200,21200,21200,0
|
|
20230714,200600,1024126850,21200,21200,21200,21200,0
|
|
20230714,200500,1024126850,21200,21200,21200,21200,0
|
|
20230714,200400,1024126850,21200,21200,21200,21200,0
|
|
20230714,200300,1024126850,21200,21200,21200,21200,0
|
|
20230714,200200,1024126850,21200,21200,21200,21200,0
|
|
20230714,200100,1024126850,21200,21200,21200,21200,2086
|
|
20230714,200000,1024126850,21200,21200,21200,21200,0
|
|
20230714,195900,1024126850,21200,21200,21200,21200,0
|
|
20230714,195800,1024126850,21200,21200,21200,21200,0
|
|
20230714,195700,1024126850,21200,21200,21200,21200,0
|
|
20230714,195600,1024126850,21200,21200,21200,21200,0
|
|
20230714,195500,1024126850,21200,21200,21200,21200,0
|
|
20230714,195400,1024126850,21200,21200,21200,21200,0
|
|
20230714,195300,1024126850,21200,21200,21200,21200,0
|
|
20230714,195200,1024126850,21200,21200,21200,21200,0
|
|
20230714,195100,1024126850,21200,21200,21200,21200,0
|
|
20230714,195000,1024126850,21200,21200,21200,21200,0
|
|
20230714,194900,1024126850,21200,21200,21200,21200,0
|
|
20230714,194800,1024126850,21200,21200,21200,21200,0
|
|
20230714,194700,1024126850,21200,21200,21200,21200,0
|
|
20230714,194600,1024126850,21200,21200,21200,21200,0
|
|
20230714,194500,1024126850,21200,21200,21200,21200,0
|
|
20230714,194400,1024126850,21200,21200,21200,21200,0
|
|
20230714,194300,1024126850,21200,21200,21200,21200,0
|
|
20230714,194200,1024126850,21200,21200,21200,21200,0
|
|
20230714,194100,1024126850,21200,21200,21200,21200,0
|
|
20230714,194000,1024126850,21200,21200,21200,21200,0
|
|
20230714,193900,1024126850,21200,21200,21200,21200,0
|
|
20230714,193800,1024126850,21200,21200,21200,21200,0
|
|
20230714,193700,1024126850,21200,21200,21200,21200,0
|
|
20230714,193600,1024126850,21200,21200,21200,21200,0
|
|
20230714,193500,1024126850,21200,21200,21200,21200,0
|
|
20230714,193400,1024126850,21200,21200,21200,21200,0
|
|
20230714,193300,1024126850,21200,21200,21200,21200,0
|
|
20230714,193200,1024126850,21200,21200,21200,21200,0
|
|
20230714,193100,1024126850,21200,21200,21200,21200,2086
|
|
20230714,193000,1024126850,21200,21200,21200,21200,0
|
|
20230714,192900,1024126850,21200,21200,21200,21200,0
|
|
20230714,192800,1024126850,21200,21200,21200,21200,0
|
|
20230714,192700,1024126850,21200,21200,21200,21200,0
|
|
20230714,192600,1024126850,21200,21200,21200,21200,0
|
|
20230714,192500,1024126850,21200,21200,21200,21200,0
|
|
20230714,192400,1024126850,21200,21200,21200,21200,0
|
|
20230714,192300,1024126850,21200,21200,21200,21200,0
|
|
20230714,192200,1024126850,21200,21200,21200,21200,0
|
|
20230714,192100,1024126850,21200,21200,21200,21200,0
|
|
20230714,192000,1024126850,21200,21200,21200,21200,0
|
|
20230714,191900,1024126850,21200,21200,21200,21200,0
|
|
20230714,191800,1024126850,21200,21200,21200,21200,0
|
|
20230714,191700,1024126850,21200,21200,21200,21200,0
|
|
20230714,191600,1024126850,21200,21200,21200,21200,0
|
|
20230714,191500,1024126850,21200,21200,21200,21200,0
|
|
20230714,191400,1024126850,21200,21200,21200,21200,0
|
|
20230714,191300,1024126850,21200,21200,21200,21200,0
|
|
20230714,191200,1024126850,21200,21200,21200,21200,0
|
|
20230714,191100,1024126850,21200,21200,21200,21200,0
|
|
20230714,191000,1024126850,21200,21200,21200,21200,0
|
|
20230714,190900,1024126850,21200,21200,21200,21200,0
|
|
20230714,190800,1024126850,21200,21200,21200,21200,0
|
|
20230714,190700,1024126850,21200,21200,21200,21200,0
|
|
20230714,190600,1024126850,21200,21200,21200,21200,0
|
|
20230714,190500,1024126850,21200,21200,21200,21200,0
|
|
20230714,190400,1024126850,21200,21200,21200,21200,0
|
|
20230714,190300,1024126850,21200,21200,21200,21200,0
|
|
20230714,190200,1024126850,21200,21200,21200,21200,0
|
|
20230714,190100,1024126850,21200,21200,21200,21200,2086
|
|
20230714,190000,1024126850,21200,21200,21200,21200,0
|
|
20230714,185900,1024126850,21200,21200,21200,21200,0
|
|
20230714,185800,1024126850,21200,21200,21200,21200,0
|
|
20230714,185700,1024126850,21200,21200,21200,21200,0
|
|
20230714,185600,1024126850,21200,21200,21200,21200,0
|
|
20230714,185500,1024126850,21200,21200,21200,21200,0
|
|
20230714,185400,1024126850,21200,21200,21200,21200,0
|
|
20230714,185300,1024126850,21200,21200,21200,21200,0
|
|
20230714,185200,1024126850,21200,21200,21200,21200,0
|
|
20230714,185100,1024126850,21200,21200,21200,21200,0
|
|
20230714,185000,1024126850,21200,21200,21200,21200,0
|
|
20230714,184900,1024126850,21200,21200,21200,21200,0
|
|
20230714,184800,1024126850,21200,21200,21200,21200,0
|
|
20230714,184700,1024126850,21200,21200,21200,21200,0
|
|
20230714,184600,1024126850,21200,21200,21200,21200,0
|
|
20230714,184500,1024126850,21200,21200,21200,21200,0
|
|
20230714,184400,1024126850,21200,21200,21200,21200,0
|
|
20230714,184300,1024126850,21200,21200,21200,21200,0
|
|
20230714,184200,1024126850,21200,21200,21200,21200,0
|
|
20230714,184100,1024126850,21200,21200,21200,21200,0
|
|
20230714,184000,1024126850,21200,21200,21200,21200,0
|
|
20230714,183900,1024126850,21200,21200,21200,21200,0
|
|
20230714,183800,1024126850,21200,21200,21200,21200,0
|
|
20230714,183700,1024126850,21200,21200,21200,21200,0
|
|
20230714,183600,1024126850,21200,21200,21200,21200,0
|
|
20230714,183500,1024126850,21200,21200,21200,21200,0
|
|
20230714,183400,1024126850,21200,21200,21200,21200,0
|
|
20230714,183300,1024126850,21200,21200,21200,21200,0
|
|
20230714,183200,1024126850,21200,21200,21200,21200,0
|
|
20230714,183100,1024126850,21200,21200,21200,21200,2086
|
|
20230714,183000,1024126850,21200,21200,21200,21200,0
|
|
20230714,182900,1024126850,21200,21200,21200,21200,0
|
|
20230714,182800,1024126850,21200,21200,21200,21200,0
|
|
20230714,182700,1024126850,21200,21200,21200,21200,0
|
|
20230714,182600,1024126850,21200,21200,21200,21200,0
|
|
20230714,182500,1024126850,21200,21200,21200,21200,0
|
|
20230714,182400,1024126850,21200,21200,21200,21200,0
|
|
20230714,182300,1024126850,21200,21200,21200,21200,0
|
|
20230714,182200,1024126850,21200,21200,21200,21200,0
|
|
20230714,182100,1024126850,21200,21200,21200,21200,0
|
|
20230714,182000,1024126850,21200,21200,21200,21200,0
|
|
20230714,181900,1024126850,21200,21200,21200,21200,0
|
|
20230714,181800,1024126850,21200,21200,21200,21200,0
|
|
20230714,181700,1024126850,21200,21200,21200,21200,0
|
|
20230714,181600,1024126850,21200,21200,21200,21200,0
|
|
20230714,181500,1024126850,21200,21200,21200,21200,0
|
|
20230714,181400,1024126850,21200,21200,21200,21200,0
|
|
20230714,181300,1024126850,21200,21200,21200,21200,0
|
|
20230714,181200,1024126850,21200,21200,21200,21200,0
|
|
20230714,181100,1024126850,21200,21200,21200,21200,0
|
|
20230714,181000,1024126850,21200,21200,21200,21200,0
|
|
20230714,180900,1024126850,21200,21200,21200,21200,0
|
|
20230714,180800,1024126850,21200,21200,21200,21200,0
|
|
20230714,180700,1024126850,21200,21200,21200,21200,0
|
|
20230714,180600,1024126850,21200,21200,21200,21200,0
|
|
20230714,180500,1024126850,21200,21200,21200,21200,0
|
|
20230714,180400,1024126850,21200,21200,21200,21200,0
|
|
20230714,180300,1024126850,21200,21200,21200,21200,0
|
|
20230714,180200,1024126850,21200,21200,21200,21200,0
|
|
20230714,180100,1024126850,21200,21200,21200,21200,2086
|
|
20230714,180000,1024126850,21200,21200,21200,21200,0
|
|
20230714,175900,1024126850,21200,21200,21200,21200,0
|
|
20230714,175800,1024126850,21200,21200,21200,21200,0
|
|
20230714,175700,1024126850,21200,21200,21200,21200,0
|
|
20230714,175600,1024126850,21200,21200,21200,21200,0
|
|
20230714,175500,1024126850,21200,21200,21200,21200,0
|
|
20230714,175400,1024126850,21200,21200,21200,21200,0
|
|
20230714,175300,1024126850,21200,21200,21200,21200,0
|
|
20230714,175200,1024126850,21200,21200,21200,21200,0
|
|
20230714,175100,1024126850,21200,21200,21200,21200,0
|
|
20230714,175000,1024126850,21200,21200,21200,21200,0
|
|
20230714,174900,1024126850,21200,21200,21200,21200,0
|
|
20230714,174800,1024126850,21200,21200,21200,21200,0
|
|
20230714,174700,1024126850,21200,21200,21200,21200,0
|
|
20230714,174600,1024126850,21200,21200,21200,21200,0
|
|
20230714,174500,1024126850,21200,21200,21200,21200,0
|
|
20230714,174400,1024126850,21200,21200,21200,21200,0
|
|
20230714,174300,1024126850,21200,21200,21200,21200,0
|
|
20230714,174200,1024126850,21200,21200,21200,21200,0
|
|
20230714,174100,1024126850,21200,21200,21200,21200,0
|
|
20230714,174000,1024126850,21200,21200,21200,21200,0
|
|
20230714,173900,1024126850,21200,21200,21200,21200,0
|
|
20230714,173800,1024126850,21200,21200,21200,21200,0
|
|
20230714,173700,1024126850,21200,21200,21200,21200,0
|
|
20230714,173600,1024126850,21200,21200,21200,21200,0
|
|
20230714,173500,1024126850,21200,21200,21200,21200,0
|
|
20230714,173400,1024126850,21200,21200,21200,21200,0
|
|
20230714,173300,1024126850,21200,21200,21200,21200,0
|
|
20230714,173200,1024126850,21200,21200,21200,21200,0
|
|
20230714,173100,1024126850,21200,21200,21200,21200,2086
|
|
20230714,173000,1024126850,21200,21200,21200,21200,0
|
|
20230714,172900,1024126850,21200,21200,21200,21200,0
|
|
20230714,172800,1024126850,21200,21200,21200,21200,0
|
|
20230714,172700,1024126850,21200,21200,21200,21200,0
|
|
20230714,172600,1024126850,21200,21200,21200,21200,0
|
|
20230714,172500,1024126850,21200,21200,21200,21200,0
|
|
20230714,172400,1024126850,21200,21200,21200,21200,0
|
|
20230714,172300,1024126850,21200,21200,21200,21200,0
|
|
20230714,172200,1024126850,21200,21200,21200,21200,0
|
|
20230714,172100,1024126850,21200,21200,21200,21200,0
|
|
20230714,172000,1024126850,21200,21200,21200,21200,0
|
|
20230714,171900,1024126850,21200,21200,21200,21200,0
|
|
20230714,171800,1024126850,21200,21200,21200,21200,0
|
|
20230714,171700,1024126850,21200,21200,21200,21200,0
|
|
20230714,171600,1024126850,21200,21200,21200,21200,0
|
|
20230714,171500,1024126850,21200,21200,21200,21200,0
|
|
20230714,171400,1024126850,21200,21200,21200,21200,0
|
|
20230714,171300,1024126850,21200,21200,21200,21200,0
|
|
20230714,171200,1024126850,21200,21200,21200,21200,0
|
|
20230714,171100,1024126850,21200,21200,21200,21200,0
|
|
20230714,171000,1024126850,21200,21200,21200,21200,0
|
|
20230714,170900,1024126850,21200,21200,21200,21200,0
|
|
20230714,170800,1024126850,21200,21200,21200,21200,0
|
|
20230714,170700,1024126850,21200,21200,21200,21200,0
|
|
20230714,170600,1024126850,21200,21200,21200,21200,0
|
|
20230714,170500,1024126850,21200,21200,21200,21200,0
|
|
20230714,170400,1024126850,21200,21200,21200,21200,0
|
|
20230714,170300,1024126850,21200,21200,21200,21200,0
|
|
20230714,170200,1024126850,21200,21200,21200,21200,0
|
|
20230714,170100,1024126850,21200,21200,21200,21200,2086
|
|
20230714,170000,1024126850,21200,21200,21200,21200,0
|
|
20230714,165900,1024126850,21200,21200,21200,21200,0
|
|
20230714,165800,1024126850,21200,21200,21200,21200,0
|
|
20230714,165700,1024126850,21200,21200,21200,21200,0
|
|
20230714,165600,1024126850,21200,21200,21200,21200,0
|
|
20230714,165500,1024126850,21200,21200,21200,21200,0
|
|
20230714,165400,1024126850,21200,21200,21200,21200,0
|
|
20230714,165300,1024126850,21200,21200,21200,21200,0
|
|
20230714,165200,1024126850,21200,21200,21200,21200,0
|
|
20230714,165100,1024126850,21200,21200,21200,21200,0
|
|
20230714,165000,1024126850,21200,21200,21200,21200,0
|
|
20230714,164900,1024126850,21200,21200,21200,21200,0
|
|
20230714,164800,1024126850,21200,21200,21200,21200,0
|
|
20230714,164700,1024126850,21200,21200,21200,21200,0
|
|
20230714,164600,1024126850,21200,21200,21200,21200,0
|
|
20230714,164500,1024126850,21200,21200,21200,21200,0
|
|
20230714,164400,1024126850,21200,21200,21200,21200,0
|
|
20230714,164300,1024126850,21200,21200,21200,21200,0
|
|
20230714,164200,1024126850,21200,21200,21200,21200,0
|
|
20230714,164100,1024126850,21200,21200,21200,21200,0
|
|
20230714,164000,1024126850,21200,21200,21200,21200,0
|
|
20230714,163900,1024126850,21200,21200,21200,21200,0
|
|
20230714,163800,1024126850,21200,21200,21200,21200,0
|
|
20230714,163700,1024126850,21200,21200,21200,21200,0
|
|
20230714,163600,1024126850,21200,21200,21200,21200,0
|
|
20230714,163500,1024126850,21200,21200,21200,21200,0
|
|
20230714,163400,1024126850,21200,21200,21200,21200,0
|
|
20230714,163300,1024126850,21200,21200,21200,21200,0
|
|
20230714,163200,1024126850,21200,21200,21200,21200,0
|
|
20230714,163100,1024126850,21200,21200,21200,21200,2086
|
|
20230714,163000,1024126850,21200,21200,21200,21200,0
|
|
20230714,162900,1024126850,21200,21200,21200,21200,0
|
|
20230714,162800,1024126850,21200,21200,21200,21200,0
|
|
20230714,162700,1024126850,21200,21200,21200,21200,0
|
|
20230714,162600,1024126850,21200,21200,21200,21200,0
|
|
20230714,162500,1024126850,21200,21200,21200,21200,0
|
|
20230714,162400,1024126850,21200,21200,21200,21200,0
|
|
20230714,162300,1024126850,21200,21200,21200,21200,0
|
|
20230714,162200,1024126850,21200,21200,21200,21200,0
|
|
20230714,162100,1024126850,21200,21200,21200,21200,0
|
|
20230714,162000,1024126850,21200,21200,21200,21200,0
|
|
20230714,161900,1024126850,21200,21200,21200,21200,0
|
|
20230714,161800,1024126850,21200,21200,21200,21200,0
|
|
20230714,161700,1024126850,21200,21200,21200,21200,0
|
|
20230714,161600,1024126850,21200,21200,21200,21200,0
|
|
20230714,161500,1024126850,21200,21200,21200,21200,0
|
|
20230714,161400,1024126850,21200,21200,21200,21200,0
|
|
20230714,161300,1024126850,21200,21200,21200,21200,0
|
|
20230714,161200,1024126850,21200,21200,21200,21200,0
|
|
20230714,161100,1024126850,21200,21200,21200,21200,0
|
|
20230714,161000,1024126850,21200,21200,21200,21200,0
|
|
20230714,160900,1024126850,21200,21200,21200,21200,0
|
|
20230714,160800,1024126850,21200,21200,21200,21200,0
|
|
20230714,160700,1024126850,21200,21200,21200,21200,0
|
|
20230714,160600,1024126850,21200,21200,21200,21200,0
|
|
20230714,160500,1024126850,21200,21200,21200,21200,0
|
|
20230714,160400,1024126850,21200,21200,21200,21200,0
|
|
20230714,160300,1024126850,21200,21200,21200,21200,0
|
|
20230714,160200,1024126850,21200,21200,21200,21200,0
|
|
20230714,160100,1024126850,21200,21200,21200,21200,2086
|
|
20230714,160000,1024126850,21200,21200,21200,21200,0
|
|
20230714,155900,1024126850,21200,21200,21200,21200,0
|
|
20230714,155800,1024126850,21200,21200,21200,21200,0
|
|
20230714,155700,1024126850,21200,21200,21200,21200,0
|
|
20230714,155600,1024126850,21200,21200,21200,21200,0
|
|
20230714,155500,1024126850,21200,21200,21200,21200,0
|
|
20230714,155400,1024126850,21200,21200,21200,21200,0
|
|
20230714,155300,1024126850,21200,21200,21200,21200,0
|
|
20230714,155200,1024126850,21200,21200,21200,21200,0
|
|
20230714,155100,1024126850,21200,21200,21200,21200,0
|
|
20230714,155000,1024126850,21200,21200,21200,21200,0
|
|
20230714,154900,1024126850,21200,21200,21200,21200,0
|
|
20230714,154800,1024126850,21200,21200,21200,21200,0
|
|
20230714,154700,1024126850,21200,21200,21200,21200,0
|
|
20230714,154600,1024126850,21200,21200,21200,21200,0
|
|
20230714,154500,1024126850,21200,21200,21200,21200,0
|
|
20230714,154400,1024126850,21200,21200,21200,21200,0
|
|
20230714,154300,1024126850,21200,21200,21200,21200,0
|
|
20230714,154200,1024126850,21200,21200,21200,21200,0
|
|
20230714,154100,1024126850,21200,21200,21200,21200,0
|
|
20230714,154000,1024126850,21200,21200,21200,21200,0
|
|
20230714,153900,1024126850,21200,21200,21200,21200,0
|
|
20230714,153800,1024126850,21200,21200,21200,21200,0
|
|
20230714,153700,1024126850,21200,21200,21200,21200,0
|
|
20230714,153600,1024126850,21200,21200,21200,21200,0
|
|
20230714,153500,1024126850,21200,21200,21200,21200,0
|
|
20230714,153400,1024126850,21200,21200,21200,21200,0
|
|
20230714,153300,1024126850,21200,21200,21200,21200,0
|
|
20230714,153200,1024126850,21200,21200,21200,21200,0
|
|
20230714,153100,1024126850,21200,21200,21200,21200,2086
|
|
20230714,153000,1024126850,21200,21200,21200,21200,2086
|
|
20230714,152900,979903650,21300,21300,21300,21300,0
|
|
20230714,152800,979903650,21300,21300,21300,21300,0
|
|
20230714,152700,979903650,21300,21300,21300,21300,0
|
|
20230714,152600,979903650,21300,21300,21300,21300,0
|
|
20230714,152500,979903650,21300,21300,21300,21300,0
|
|
20230714,152400,979903650,21300,21300,21300,21300,0
|
|
20230714,152300,979903650,21300,21300,21300,21300,0
|
|
20230714,152200,979903650,21300,21300,21300,21300,0
|
|
20230714,152100,979903650,21300,21300,21300,21300,0
|
|
20230714,152000,979903650,21300,21300,21300,21300,0
|
|
20230714,151900,979903650,21300,21300,21300,21300,24
|
|
20230714,151800,979392450,21400,21400,21400,21400,4
|
|
20230714,151700,979306850,21250,21300,21400,21250,155
|
|
20230714,151600,976011800,21300,21300,21300,21300,50
|
|
20230714,151500,974946800,21250,21300,21300,21250,1415
|
|
20230714,151400,944851150,21450,21450,21450,21450,0
|
|
20230714,151300,944851150,21450,21450,21450,21450,0
|
|
20230714,151200,944851150,21450,21450,21450,21450,1
|
|
20230714,151100,944829700,21300,21300,21300,21300,0
|
|
20230714,151000,944829700,21300,21300,21300,21300,50
|
|
20230714,150900,943764700,21350,21350,21350,21350,219
|
|
20230714,150800,939089050,21350,21350,21350,21350,100
|
|
20230714,150700,936954050,21350,21350,21350,21350,50
|
|
20230714,150600,935886550,21400,21400,21400,21400,1
|
|
20230714,150500,935865150,21400,21400,21450,21400,14
|
|
20230714,150400,935565300,21400,21400,21400,21400,79
|
|
20230714,150300,933874700,21500,21500,21500,21500,13
|
|
20230714,150200,933595200,21400,21400,21400,21400,103
|
|
20230714,150100,931391000,21500,21500,21500,21500,7
|
|
20230714,150000,931240500,21450,21450,21450,21450,187
|
|
20230714,145900,927229350,21450,21450,21450,21450,0
|
|
20230714,145800,927229350,21450,21450,21450,21450,1
|
|
20230714,145700,927207900,21400,21400,21400,21400,0
|
|
20230714,145600,927207900,21400,21350,21400,21350,94
|
|
20230714,145500,925196500,21350,21350,21350,21350,0
|
|
20230714,145400,925196500,21350,21350,21350,21350,95
|
|
20230714,145300,923168250,21400,21400,21400,21400,20
|
|
20230714,145200,922740250,21400,21400,21400,21400,0
|
|
20230714,145100,922740250,21400,21400,21400,21400,0
|
|
20230714,145000,922740250,21400,21300,21400,21300,34
|
|
20230714,144900,922015650,21400,21350,21400,21350,47
|
|
20230714,144800,921012150,21400,21400,21400,21400,4
|
|
20230714,144700,920926550,21400,21400,21400,21400,0
|
|
20230714,144600,920926550,21400,21400,21400,21400,0
|
|
20230714,144500,920926550,21400,21400,21400,21400,0
|
|
20230714,144400,920926550,21400,21400,21400,21400,209
|
|
20230714,144300,916453950,21300,21300,21300,21300,0
|
|
20230714,144200,916453950,21300,21300,21300,21300,0
|
|
20230714,144100,916453950,21300,21400,21400,21300,148
|
|
20230714,144000,913290850,21400,21550,21550,21400,37
|
|
20230714,143900,912493700,21550,21500,21550,21400,118
|
|
20230714,143800,909966600,21550,21550,21550,21550,0
|
|
20230714,143700,909966600,21550,21550,21550,21550,2
|
|
20230714,143600,909923500,21550,21500,21550,21350,227
|
|
20230714,143500,905047300,21450,21450,21450,21450,2
|
|
20230714,143400,905004400,21450,21450,21450,21450,4
|
|
20230714,143300,904918600,21450,21450,21450,21450,0
|
|
20230714,143200,904918600,21450,21450,21450,21450,351
|
|
20230714,143100,897389650,21450,21450,21450,21450,0
|
|
20230714,143000,897389650,21450,21450,21450,21450,10
|
|
20230714,142900,897175150,21450,21450,21450,21450,0
|
|
20230714,142800,897175150,21450,21450,21450,21450,0
|
|
20230714,142700,897175150,21450,21450,21450,21450,10
|
|
20230714,142600,896960650,21450,21250,21450,21250,205
|
|
20230714,142500,892603400,21200,21250,21250,21200,1057
|
|
20230714,142400,870186400,21300,21300,21300,21300,384
|
|
20230714,142300,862007200,21450,21450,21450,21450,0
|
|
20230714,142200,862007200,21450,21450,21450,21450,0
|
|
20230714,142100,862007200,21450,21450,21450,21450,462
|
|
20230714,142000,852097300,21350,21300,21350,21200,612
|
|
20230714,141900,839080400,21200,21200,21200,21200,10
|
|
20230714,141800,838868400,21200,21200,21200,21200,189
|
|
20230714,141700,834861600,21200,21250,21250,21200,515
|
|
20230714,141600,823938600,21200,21200,21200,21200,0
|
|
20230714,141500,823938600,21200,21200,21200,21200,0
|
|
20230714,141400,823938600,21200,21200,21200,21200,1
|
|
20230714,141300,823917400,21200,21200,21300,21200,329
|
|
20230714,141200,816937600,21350,21350,21350,21350,0
|
|
20230714,141100,816937600,21350,21350,21350,21350,10
|
|
20230714,141000,816724100,21300,21300,21300,21300,0
|
|
20230714,140900,816724100,21300,21300,21300,21300,0
|
|
20230714,140800,816724100,21300,21300,21300,21300,0
|
|
20230714,140700,816724100,21300,21300,21300,21300,300
|
|
20230714,140600,810334100,21200,21200,21200,21200,89
|
|
20230714,140500,808447300,21250,21300,21300,21250,809
|
|
20230714,140400,791255500,21300,21300,21300,21300,4
|
|
20230714,140300,791170300,21450,21400,21450,21400,15
|
|
20230714,140200,790849050,21450,21450,21450,21450,802
|
|
20230714,140100,773646150,21400,21400,21400,21400,40
|
|
20230714,140000,772790150,21400,21400,21400,21400,341
|
|
20230714,135900,765492750,21350,21350,21350,21350,0
|
|
20230714,135800,765492750,21350,21350,21350,21350,0
|
|
20230714,135700,765492750,21350,21250,21350,21250,168
|
|
20230714,135600,761906050,21250,21250,21250,21250,2
|
|
20230714,135500,761863550,21250,21250,21250,21250,1
|
|
20230714,135400,761842300,21350,21350,21350,21350,0
|
|
20230714,135300,761842300,21350,21250,21350,21250,172
|
|
20230714,135200,758178700,21250,21300,21300,21250,2
|
|
20230714,135100,758136150,21250,21300,21300,21250,2
|
|
20230714,135000,758093600,21300,21300,21300,21300,8
|
|
20230714,134900,757923200,21300,21300,21300,21300,1
|
|
20230714,134800,757901900,21250,21250,21250,21250,0
|
|
20230714,134700,757901900,21250,21250,21250,21250,46
|
|
20230714,134600,756924400,21300,21300,21300,21300,5
|
|
20230714,134500,756817900,21300,21300,21300,21300,0
|
|
20230714,134400,756817900,21300,21300,21300,21300,101
|
|
20230714,134300,754666600,21250,21250,21250,21250,381
|
|
20230714,134200,746570350,21250,21250,21250,21250,0
|
|
20230714,134100,746570350,21250,21250,21250,21250,1
|
|
20230714,134000,746549100,21200,21250,21250,21200,104
|
|
20230714,133900,744341300,21250,21250,21250,21250,292
|
|
20230714,133800,738136300,21250,21250,21250,21250,1
|
|
20230714,133700,738115050,21200,21200,21200,21200,50
|
|
20230714,133600,737055050,21250,21250,21250,21250,0
|
|
20230714,133500,737055050,21250,21250,21250,21250,5
|
|
20230714,133400,736948800,21250,21250,21250,21250,0
|
|
20230714,133300,736948800,21250,21250,21250,21250,1
|
|
20230714,133200,736927550,21200,21200,21200,21200,16
|
|
20230714,133100,736588350,21200,21150,21200,21150,16
|
|
20230714,133000,736249800,21200,21200,21200,21200,40
|
|
20230714,132900,735401800,21200,21200,21200,21200,0
|
|
20230714,132800,735401800,21200,21200,21200,21200,0
|
|
20230714,132700,735401800,21200,21200,21200,21200,0
|
|
20230714,132600,735401800,21200,21200,21200,21200,1
|
|
20230714,132500,735380600,21150,21100,21150,21100,22
|
|
20230714,132400,734915400,21100,21100,21100,21100,1
|
|
20230714,132300,734894300,21100,21100,21100,21100,143
|
|
20230714,132200,731877000,21100,21100,21100,21100,0
|
|
20230714,132100,731877000,21100,21100,21100,21100,50
|
|
20230714,132000,730822000,21100,21100,21100,21100,0
|
|
20230714,131900,730822000,21100,21100,21100,21100,0
|
|
20230714,131800,730822000,21100,21150,21150,21100,32
|
|
20230714,131700,730145700,21200,21200,21200,21200,0
|
|
20230714,131600,730145700,21200,21200,21200,21200,27
|
|
20230714,131500,729573300,21250,21250,21250,21250,0
|
|
20230714,131400,729573300,21250,21250,21250,21250,0
|
|
20230714,131300,729573300,21250,21250,21250,21250,1
|
|
20230714,131200,729552050,21100,21100,21100,21100,0
|
|
20230714,131100,729552050,21100,21100,21100,21100,0
|
|
20230714,131000,729552050,21100,21100,21100,21100,7
|
|
20230714,130900,729404350,21100,21100,21100,21100,0
|
|
20230714,130800,729404350,21100,21100,21100,21100,0
|
|
20230714,130700,729404350,21100,21200,21250,21100,277
|
|
20230714,130600,723552250,21100,21100,21100,21100,1
|
|
20230714,130500,723531150,21100,21100,21100,21100,0
|
|
20230714,130400,723531150,21100,21100,21100,21100,0
|
|
20230714,130300,723531150,21100,21100,21100,21100,1
|
|
20230714,130200,723510050,21100,21150,21150,21100,1598
|
|
20230714,130100,689756200,21150,21150,21150,21150,5
|
|
20230714,130000,689650450,21300,21300,21300,21300,0
|
|
20230714,125900,689650450,21300,21300,21300,21300,0
|
|
20230714,125800,689650450,21300,21300,21300,21300,0
|
|
20230714,125700,689650450,21300,21300,21300,21300,0
|
|
20230714,125600,689650450,21300,21200,21300,21200,31
|
|
20230714,125500,688993150,21200,21200,21200,21200,0
|
|
20230714,125400,688993150,21200,21200,21200,21200,0
|
|
20230714,125300,688993150,21200,21200,21200,21200,10
|
|
20230714,125200,688781150,21200,21200,21200,21200,0
|
|
20230714,125100,688781150,21200,21250,21250,21200,440
|
|
20230714,125000,679453100,21250,21250,21250,21250,0
|
|
20230714,124900,679453100,21250,21250,21250,21250,0
|
|
20230714,124800,679453100,21250,21250,21250,21250,1
|
|
20230714,124700,679431850,21300,21300,21300,21300,1
|
|
20230714,124600,679410550,21300,21300,21300,21300,0
|
|
20230714,124500,679410550,21300,21300,21300,21300,0
|
|
20230714,124400,679410550,21300,21300,21300,21300,0
|
|
20230714,124300,679410550,21300,21300,21300,21300,0
|
|
20230714,124200,679410550,21300,21300,21300,21300,0
|
|
20230714,124100,679410550,21300,21300,21300,21300,0
|
|
20230714,124000,679410550,21300,21300,21300,21300,0
|
|
20230714,123900,679410550,21300,21300,21300,21300,0
|
|
20230714,123800,679410550,21300,21300,21300,21300,0
|
|
20230714,123700,679410550,21300,21300,21300,21300,0
|
|
20230714,123600,679410550,21300,21300,21300,21300,6
|
|
20230714,123500,679282750,21300,21300,21300,21300,0
|
|
20230714,123400,679282750,21300,21300,21300,21300,4
|
|
20230714,123300,679197550,21250,21250,21250,21250,100
|
|
20230714,123200,677072550,21250,21250,21250,21250,19
|
|
20230714,123100,676668800,21200,21200,21200,21200,0
|
|
20230714,123000,676668800,21200,21200,21200,21200,0
|
|
20230714,122900,676668800,21200,21150,21200,21150,11
|
|
20230714,122800,676435650,21200,21200,21200,21200,132
|
|
20230714,122700,673637250,21200,21200,21200,21200,0
|
|
20230714,122600,673637250,21200,21200,21200,21200,0
|
|
20230714,122500,673637250,21200,21200,21200,21200,0
|
|
20230714,122400,673637250,21200,21200,21200,21200,0
|
|
20230714,122300,673637250,21200,21200,21200,21200,200
|
|
20230714,122200,669397250,21250,21250,21250,21250,110
|
|
20230714,122100,667059750,21250,21250,21250,21250,0
|
|
20230714,122000,667059750,21250,21250,21250,21250,0
|
|
20230714,121900,667059750,21250,21250,21250,21250,0
|
|
20230714,121800,667059750,21250,21250,21250,21250,0
|
|
20230714,121700,667059750,21250,21250,21250,21250,0
|
|
20230714,121600,667059750,21250,21250,21250,21250,0
|
|
20230714,121500,667059750,21250,21250,21250,21250,0
|
|
20230714,121400,667059750,21250,21250,21250,21250,0
|
|
20230714,121300,667059750,21250,21250,21250,21250,0
|
|
20230714,121200,667059750,21250,21250,21250,21250,0
|
|
20230714,121100,667059750,21250,21250,21250,21250,0
|
|
20230714,121000,667059750,21250,21250,21250,21250,0
|
|
20230714,120900,667059750,21250,21250,21250,21250,0
|
|
20230714,120800,667059750,21250,21250,21250,21250,0
|
|
20230714,120700,667059750,21250,21250,21250,21250,0
|
|
20230714,120600,667059750,21250,21250,21250,21250,110
|
|
20230714,120500,664722250,21250,21250,21250,21250,0
|
|
20230714,120400,664722250,21250,21250,21250,21250,0
|
|
20230714,120300,664722250,21250,21250,21250,21250,0
|
|
20230714,120200,664722250,21250,21250,21250,21250,0
|
|
20230714,120100,664722250,21250,21250,21250,21250,0
|
|
20230714,120000,664722250,21250,21250,21250,21250,0
|
|
20230714,115900,664722250,21250,21250,21250,21250,0
|
|
20230714,115800,664722250,21250,21250,21250,21250,470
|
|
20230714,115700,654734750,21300,21300,21300,21300,1
|
|
20230714,115600,654713450,21300,21300,21300,21300,2
|
|
20230714,115500,654670850,21250,21250,21250,21250,1
|
|
20230714,115400,654649600,21250,21250,21250,21250,0
|
|
20230714,115300,654649600,21250,21250,21250,21250,0
|
|
20230714,115200,654649600,21250,21250,21250,21250,50
|
|
20230714,115100,653587100,21300,21300,21300,21300,0
|
|
20230714,115000,653587100,21300,21300,21300,21300,1
|
|
20230714,114900,653565800,21300,21300,21300,21300,0
|
|
20230714,114800,653565800,21300,21300,21300,21300,0
|
|
20230714,114700,653565800,21300,21300,21300,21300,17
|
|
20230714,114600,653203700,21250,21250,21250,21250,0
|
|
20230714,114500,653203700,21250,21250,21250,21250,0
|
|
20230714,114400,653203700,21250,21250,21250,21250,0
|
|
20230714,114300,653203700,21250,21250,21250,21250,10
|
|
20230714,114200,652991200,21250,21250,21250,21250,0
|
|
20230714,114100,652991200,21250,21250,21250,21250,99
|
|
20230714,114000,650887450,21250,21250,21250,21250,0
|
|
20230714,113900,650887450,21250,21250,21250,21250,43
|
|
20230714,113800,649973700,21200,21200,21200,21200,3
|
|
20230714,113700,649910100,21200,21200,21200,21200,21
|
|
20230714,113600,649464900,21200,21200,21200,21200,15
|
|
20230714,113500,649146900,21200,21200,21200,21200,0
|
|
20230714,113400,649146900,21200,21200,21200,21200,0
|
|
20230714,113300,649146900,21200,21200,21200,21200,5
|
|
20230714,113200,649040900,21200,21200,21200,21200,0
|
|
20230714,113100,649040900,21200,21200,21200,21200,0
|
|
20230714,113000,649040900,21200,21200,21200,21200,0
|
|
20230714,112900,649040900,21200,21200,21200,21200,0
|
|
20230714,112800,649040900,21200,21200,21200,21200,0
|
|
20230714,112700,649040900,21200,21200,21200,21200,250
|
|
20230714,112600,643740900,21250,21250,21250,21250,7
|
|
20230714,112500,643592150,21250,21350,21350,21250,305
|
|
20230714,112400,637110400,21300,21300,21300,21300,0
|
|
20230714,112300,637110400,21300,21300,21450,21300,131
|
|
20230714,112200,634318750,21300,21300,21300,21300,0
|
|
20230714,112100,634318750,21300,21300,21300,21300,0
|
|
20230714,112000,634318750,21300,21300,21300,21300,0
|
|
20230714,111900,634318750,21300,21300,21300,21300,0
|
|
20230714,111800,634318750,21300,21300,21300,21300,1
|
|
20230714,111700,634297450,21350,21350,21350,21350,20
|
|
20230714,111600,633870450,21450,21450,21450,21450,0
|
|
20230714,111500,633870450,21450,21450,21450,21450,0
|
|
20230714,111400,633870450,21450,21450,21450,21450,62
|
|
20230714,111300,632540550,21300,21300,21300,21300,2
|
|
20230714,111200,632497950,21450,21450,21450,21450,794
|
|
20230714,111100,615466650,21350,21350,21350,21350,0
|
|
20230714,111000,615466650,21350,21350,21350,21350,0
|
|
20230714,110900,615466650,21350,21350,21350,21350,20
|
|
20230714,110800,615039650,21350,21350,21350,21350,0
|
|
20230714,110700,615039650,21350,21350,21350,21350,0
|
|
20230714,110600,615039650,21350,21350,21350,21350,0
|
|
20230714,110500,615039650,21350,21350,21350,21350,0
|
|
20230714,110400,615039650,21350,21350,21350,21350,136
|
|
20230714,110300,612136050,21350,21350,21350,21350,55
|
|
20230714,110200,610961800,21500,21500,21500,21500,0
|
|
20230714,110100,610961800,21500,21500,21500,21500,0
|
|
20230714,110000,610961800,21500,21300,21500,21250,1490
|
|
20230714,105900,579055350,21300,21100,21300,21100,895
|
|
20230714,105800,560045900,21100,21150,21150,21100,450
|
|
20230714,105700,550549850,21150,21150,21150,21150,50
|
|
20230714,105600,549492350,21150,21150,21150,21150,600
|
|
20230714,105500,536802350,21150,21150,21150,21150,0
|
|
20230714,105400,536802350,21150,21150,21150,21150,130
|
|
20230714,105300,534052850,21100,21100,21100,21100,0
|
|
20230714,105200,534052850,21100,21100,21100,21050,520
|
|
20230714,105100,523103650,21050,21050,21050,21050,0
|
|
20230714,105000,523103650,21050,21050,21050,21050,4
|
|
20230714,104900,523019450,21050,21050,21050,21050,17
|
|
20230714,104800,522661600,21050,21100,21100,21050,113
|
|
20230714,104700,520281750,21100,21100,21100,21100,1
|
|
20230714,104600,520260650,21050,21100,21100,21050,500
|
|
20230714,104500,509734500,21100,21100,21100,21100,0
|
|
20230714,104400,509734500,21100,21100,21100,21100,0
|
|
20230714,104300,509734500,21100,21150,21150,21100,513
|
|
20230714,104200,498907250,21150,21150,21150,21150,121
|
|
20230714,104100,496348100,21100,21100,21100,21100,0
|
|
20230714,104000,496348100,21100,21100,21100,21100,0
|
|
20230714,103900,496348100,21100,21100,21100,21100,0
|
|
20230714,103800,496348100,21100,21100,21100,21100,0
|
|
20230714,103700,496348100,21100,21100,21100,21100,0
|
|
20230714,103600,496348100,21100,21100,21100,21100,0
|
|
20230714,103500,496348100,21100,21100,21100,21100,0
|
|
20230714,103400,496348100,21100,21100,21100,21100,1
|
|
20230714,103300,496327000,21100,21100,21150,21100,275
|
|
20230714,103200,490523450,21200,21200,21200,21200,23
|
|
20230714,103100,490035850,21200,21200,21200,21100,279
|
|
20230714,103000,484137200,21200,21200,21200,21200,0
|
|
20230714,102900,484137200,21200,21200,21200,21200,20
|
|
20230714,102800,483713200,21200,21200,21200,21200,1
|
|
20230714,102700,483692000,21100,21200,21200,21100,101
|
|
20230714,102600,481557700,21200,21200,21200,21200,1
|
|
20230714,102500,481536500,21100,21100,21100,21100,0
|
|
20230714,102400,481536500,21100,21100,21100,21100,0
|
|
20230714,102300,481536500,21100,21100,21100,21100,0
|
|
20230714,102200,481536500,21100,21100,21100,21100,0
|
|
20230714,102100,481536500,21100,21100,21100,21100,0
|
|
20230714,102000,481536500,21100,21100,21100,21100,1
|
|
20230714,101900,481515400,21100,21100,21100,21100,60
|
|
20230714,101800,480249400,21100,21100,21100,21100,17
|
|
20230714,101700,479890700,21000,21000,21000,21000,0
|
|
20230714,101600,479890700,21000,21100,21100,21000,4107
|
|
20230714,101500,393555600,21100,21150,21150,21100,1257
|
|
20230714,101400,367010100,21150,21150,21150,21150,1
|
|
20230714,101300,366988950,21150,21150,21150,21150,0
|
|
20230714,101200,366988950,21150,21200,21200,21150,171
|
|
20230714,101100,363372050,21250,21250,21250,21250,13
|
|
20230714,101000,363095800,21250,21250,21250,21250,50
|
|
20230714,100900,362033300,21250,21250,21250,21250,50
|
|
20230714,100800,360970800,21250,21250,21250,21250,0
|
|
20230714,100700,360970800,21250,21250,21250,21250,0
|
|
20230714,100600,360970800,21250,21250,21250,21250,44
|
|
20230714,100500,360035800,21150,21150,21150,21150,0
|
|
20230714,100400,360035800,21150,21150,21150,21150,2
|
|
20230714,100300,359993500,21200,21150,21200,21150,72
|
|
20230714,100200,358467950,21150,21150,21150,21150,22
|
|
20230714,100100,358002650,21200,21150,21200,21150,2
|
|
20230714,100000,357960300,21100,21100,21100,21100,0
|
|
20230714,095900,357960300,21100,21150,21150,21100,500
|
|
20230714,095800,347400700,21200,21200,21200,21200,113
|
|
20230714,095700,345005100,21200,21200,21200,21200,25
|
|
20230714,095600,344475100,21300,21300,21300,21300,1
|
|
20230714,095500,344453800,21150,21300,21300,21150,141
|
|
20230714,095400,341466100,21300,21250,21300,21250,225
|
|
20230714,095300,336679600,21100,21200,21200,21100,425
|
|
20230714,095200,327686800,21200,21250,21250,21100,2876
|
|
20230714,095100,266959250,21150,21200,21200,21150,124
|
|
20230714,095000,264336450,21150,21150,21150,21150,0
|
|
20230714,094900,264336450,21150,21200,21200,21150,500
|
|
20230714,094800,253760950,21150,21150,21150,21150,0
|
|
20230714,094700,253760950,21150,21300,21300,21150,1312
|
|
20230714,094600,225980700,21300,21300,21300,21300,1
|
|
20230714,094500,225959400,21300,21300,21300,21300,0
|
|
20230714,094400,225959400,21300,21300,21300,21300,30
|
|
20230714,094300,225320400,21300,21300,21300,21300,59
|
|
20230714,094200,224063700,21250,21250,21250,21250,0
|
|
20230714,094100,224063700,21250,21250,21250,21250,0
|
|
20230714,094000,224063700,21250,21450,21500,21250,188
|
|
20230714,093900,220046850,21450,21450,21500,21450,123
|
|
20230714,093800,217404600,21200,21500,21500,21200,498
|
|
20230714,093700,206817100,21500,21300,21500,21300,202
|
|
20230714,093600,202484300,21450,21300,21450,21300,5
|
|
20230714,093500,202377650,21350,21450,21450,21350,53
|
|
20230714,093400,201245900,21350,21350,21350,21350,0
|
|
20230714,093300,201245900,21350,21350,21350,21350,27
|
|
20230714,093200,200669450,21400,21400,21400,21400,119
|
|
20230714,093100,198122850,21350,21350,21350,21350,0
|
|
20230714,093000,198122850,21350,21350,21350,21350,21
|
|
20230714,092900,197674500,21300,21250,21300,21250,21
|
|
20230714,092800,197227750,21300,21300,21300,21300,20
|
|
20230714,092700,196801750,21300,21300,21300,21300,18
|
|
20230714,092600,196418350,21300,21350,21350,21300,349
|
|
20230714,092500,188983150,21300,21250,21300,21250,133
|
|
20230714,092400,186151850,21250,21250,21250,21250,103
|
|
20230714,092300,183963100,21200,21250,21250,21200,124
|
|
20230714,092200,181328200,21100,21100,21100,21100,0
|
|
20230714,092100,181328200,21100,21100,21100,21100,0
|
|
20230714,092000,181328200,21100,21150,21150,21100,891
|
|
20230714,091900,162507800,21200,21250,21250,21200,1296
|
|
20230714,091800,135023300,21250,21300,21300,21200,1002
|
|
20230714,091700,113735400,21300,21300,21300,21300,40
|
|
20230714,091600,112883400,21300,21350,21350,21300,225
|
|
20230714,091500,108086150,21300,21300,21450,21250,405
|
|
20230714,091400,99471650,21300,21350,21350,21300,80
|
|
20230714,091300,97763700,21200,21350,21350,21200,1069
|
|
20230714,091200,75038450,21350,21300,21350,21250,330
|
|
20230714,091100,68005850,21450,21500,21500,21300,1167
|
|
20230714,091000,43094100,21550,21500,21550,21500,91
|
|
20230714,090900,41133600,21500,21550,21550,21500,70
|
|
20230714,090800,39626100,21500,21500,21500,21500,45
|
|
20230714,090700,38658600,21600,21600,21600,21600,30
|
|
20230714,090600,38010600,21750,21650,21750,21650,15
|
|
20230714,090500,37684450,21700,21450,21700,21450,700
|
|
20230714,090400,22519950,21450,21450,21450,21450,199
|
|
20230714,090300,18251400,21700,21700,21700,21700,1
|
|
20230714,090200,18229700,21450,21550,21550,21450,336
|
|
20230714,090100,10989000,21550,21550,21550,21400,481
|
|
20230714,090000,624950,21550,21550,21550,21550,29
|