717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,205400,24010925000,28950,28950,28950,28950,9029
|
|
20230704,205300,24010925000,28950,28950,28950,28950,0
|
|
20230704,205200,24010925000,28950,28950,28950,28950,0
|
|
20230704,205100,24010925000,28950,28950,28950,28950,0
|
|
20230704,205000,24010925000,28950,28950,28950,28950,0
|
|
20230704,204900,24010925000,28950,28950,28950,28950,0
|
|
20230704,204800,24010925000,28950,28950,28950,28950,0
|
|
20230704,204700,24010925000,28950,28950,28950,28950,0
|
|
20230704,204600,24010925000,28950,28950,28950,28950,0
|
|
20230704,204500,24010925000,28950,28950,28950,28950,0
|
|
20230704,204400,24010925000,28950,28950,28950,28950,0
|
|
20230704,204300,24010925000,28950,28950,28950,28950,0
|
|
20230704,204200,24010925000,28950,28950,28950,28950,0
|
|
20230704,204100,24010925000,28950,28950,28950,28950,0
|
|
20230704,204000,24010925000,28950,28950,28950,28950,0
|
|
20230704,203900,24010925000,28950,28950,28950,28950,0
|
|
20230704,203800,24010925000,28950,28950,28950,28950,0
|
|
20230704,203700,24010925000,28950,28950,28950,28950,0
|
|
20230704,203600,24010925000,28950,28950,28950,28950,0
|
|
20230704,203500,24010925000,28950,28950,28950,28950,0
|
|
20230704,203400,24010925000,28950,28950,28950,28950,0
|
|
20230704,203300,24010925000,28950,28950,28950,28950,0
|
|
20230704,203200,24010925000,28950,28950,28950,28950,0
|
|
20230704,203100,24010925000,28950,28950,28950,28950,0
|
|
20230704,203000,24010925000,28950,28950,28950,28950,0
|
|
20230704,202900,24010925000,28950,28950,28950,28950,0
|
|
20230704,202800,24010925000,28950,28950,28950,28950,0
|
|
20230704,202700,24010925000,28950,28950,28950,28950,0
|
|
20230704,202600,24010925000,28950,28950,28950,28950,0
|
|
20230704,202500,24010925000,28950,28950,28950,28950,0
|
|
20230704,202400,24010925000,28950,28950,28950,28950,9029
|
|
20230704,202300,24010925000,28950,28950,28950,28950,0
|
|
20230704,202200,24010925000,28950,28950,28950,28950,0
|
|
20230704,202100,24010925000,28950,28950,28950,28950,0
|
|
20230704,202000,24010925000,28950,28950,28950,28950,0
|
|
20230704,201900,24010925000,28950,28950,28950,28950,0
|
|
20230704,201800,24010925000,28950,28950,28950,28950,0
|
|
20230704,201700,24010925000,28950,28950,28950,28950,0
|
|
20230704,201600,24010925000,28950,28950,28950,28950,0
|
|
20230704,201500,24010925000,28950,28950,28950,28950,0
|
|
20230704,201400,24010925000,28950,28950,28950,28950,0
|
|
20230704,201300,24010925000,28950,28950,28950,28950,0
|
|
20230704,201200,24010925000,28950,28950,28950,28950,0
|
|
20230704,201100,24010925000,28950,28950,28950,28950,0
|
|
20230704,201000,24010925000,28950,28950,28950,28950,0
|
|
20230704,200900,24010925000,28950,28950,28950,28950,0
|
|
20230704,200800,24010925000,28950,28950,28950,28950,0
|
|
20230704,200700,24010925000,28950,28950,28950,28950,0
|
|
20230704,200600,24010925000,28950,28950,28950,28950,0
|
|
20230704,200500,24010925000,28950,28950,28950,28950,0
|
|
20230704,200400,24010925000,28950,28950,28950,28950,0
|
|
20230704,200300,24010925000,28950,28950,28950,28950,0
|
|
20230704,200200,24010925000,28950,28950,28950,28950,0
|
|
20230704,200100,24010925000,28950,28950,28950,28950,0
|
|
20230704,200000,24010925000,28950,28950,28950,28950,0
|
|
20230704,195900,24010925000,28950,28950,28950,28950,0
|
|
20230704,195800,24010925000,28950,28950,28950,28950,0
|
|
20230704,195700,24010925000,28950,28950,28950,28950,0
|
|
20230704,195600,24010925000,28950,28950,28950,28950,0
|
|
20230704,195500,24010925000,28950,28950,28950,28950,0
|
|
20230704,195400,24010925000,28950,28950,28950,28950,9029
|
|
20230704,195300,24010925000,28950,28950,28950,28950,0
|
|
20230704,195200,24010925000,28950,28950,28950,28950,0
|
|
20230704,195100,24010925000,28950,28950,28950,28950,0
|
|
20230704,195000,24010925000,28950,28950,28950,28950,0
|
|
20230704,194900,24010925000,28950,28950,28950,28950,0
|
|
20230704,194800,24010925000,28950,28950,28950,28950,0
|
|
20230704,194700,24010925000,28950,28950,28950,28950,0
|
|
20230704,194600,24010925000,28950,28950,28950,28950,0
|
|
20230704,194500,24010925000,28950,28950,28950,28950,0
|
|
20230704,194400,24010925000,28950,28950,28950,28950,0
|
|
20230704,194300,24010925000,28950,28950,28950,28950,0
|
|
20230704,194200,24010925000,28950,28950,28950,28950,0
|
|
20230704,194100,24010925000,28950,28950,28950,28950,0
|
|
20230704,194000,24010925000,28950,28950,28950,28950,0
|
|
20230704,193900,24010925000,28950,28950,28950,28950,0
|
|
20230704,193800,24010925000,28950,28950,28950,28950,0
|
|
20230704,193700,24010925000,28950,28950,28950,28950,0
|
|
20230704,193600,24010925000,28950,28950,28950,28950,0
|
|
20230704,193500,24010925000,28950,28950,28950,28950,0
|
|
20230704,193400,24010925000,28950,28950,28950,28950,0
|
|
20230704,193300,24010925000,28950,28950,28950,28950,0
|
|
20230704,193200,24010925000,28950,28950,28950,28950,0
|
|
20230704,193100,24010925000,28950,28950,28950,28950,0
|
|
20230704,193000,24010925000,28950,28950,28950,28950,0
|
|
20230704,192900,24010925000,28950,28950,28950,28950,0
|
|
20230704,192800,24010925000,28950,28950,28950,28950,0
|
|
20230704,192700,24010925000,28950,28950,28950,28950,0
|
|
20230704,192600,24010925000,28950,28950,28950,28950,0
|
|
20230704,192500,24010925000,28950,28950,28950,28950,0
|
|
20230704,192400,24010925000,28950,28950,28950,28950,9029
|
|
20230704,192300,24010925000,28950,28950,28950,28950,0
|
|
20230704,192200,24010925000,28950,28950,28950,28950,0
|
|
20230704,192100,24010925000,28950,28950,28950,28950,0
|
|
20230704,192000,24010925000,28950,28950,28950,28950,0
|
|
20230704,191900,24010925000,28950,28950,28950,28950,0
|
|
20230704,191800,24010925000,28950,28950,28950,28950,0
|
|
20230704,191700,24010925000,28950,28950,28950,28950,0
|
|
20230704,191600,24010925000,28950,28950,28950,28950,0
|
|
20230704,191500,24010925000,28950,28950,28950,28950,0
|
|
20230704,191400,24010925000,28950,28950,28950,28950,0
|
|
20230704,191300,24010925000,28950,28950,28950,28950,0
|
|
20230704,191200,24010925000,28950,28950,28950,28950,0
|
|
20230704,191100,24010925000,28950,28950,28950,28950,0
|
|
20230704,191000,24010925000,28950,28950,28950,28950,0
|
|
20230704,190900,24010925000,28950,28950,28950,28950,0
|
|
20230704,190800,24010925000,28950,28950,28950,28950,0
|
|
20230704,190700,24010925000,28950,28950,28950,28950,0
|
|
20230704,190600,24010925000,28950,28950,28950,28950,0
|
|
20230704,190500,24010925000,28950,28950,28950,28950,0
|
|
20230704,190400,24010925000,28950,28950,28950,28950,0
|
|
20230704,190300,24010925000,28950,28950,28950,28950,0
|
|
20230704,190200,24010925000,28950,28950,28950,28950,0
|
|
20230704,190100,24010925000,28950,28950,28950,28950,0
|
|
20230704,190000,24010925000,28950,28950,28950,28950,0
|
|
20230704,185900,24010925000,28950,28950,28950,28950,0
|
|
20230704,185800,24010925000,28950,28950,28950,28950,0
|
|
20230704,185700,24010925000,28950,28950,28950,28950,0
|
|
20230704,185600,24010925000,28950,28950,28950,28950,0
|
|
20230704,185500,24010925000,28950,28950,28950,28950,0
|
|
20230704,185400,24010925000,28950,28950,28950,28950,9029
|
|
20230704,185300,24010925000,28950,28950,28950,28950,0
|
|
20230704,185200,24010925000,28950,28950,28950,28950,0
|
|
20230704,185100,24010925000,28950,28950,28950,28950,0
|
|
20230704,185000,24010925000,28950,28950,28950,28950,0
|
|
20230704,184900,24010925000,28950,28950,28950,28950,0
|
|
20230704,184800,24010925000,28950,28950,28950,28950,0
|
|
20230704,184700,24010925000,28950,28950,28950,28950,0
|
|
20230704,184600,24010925000,28950,28950,28950,28950,0
|
|
20230704,184500,24010925000,28950,28950,28950,28950,0
|
|
20230704,184400,24010925000,28950,28950,28950,28950,0
|
|
20230704,184300,24010925000,28950,28950,28950,28950,0
|
|
20230704,184200,24010925000,28950,28950,28950,28950,0
|
|
20230704,184100,24010925000,28950,28950,28950,28950,0
|
|
20230704,184000,24010925000,28950,28950,28950,28950,0
|
|
20230704,183900,24010925000,28950,28950,28950,28950,0
|
|
20230704,183800,24010925000,28950,28950,28950,28950,0
|
|
20230704,183700,24010925000,28950,28950,28950,28950,0
|
|
20230704,183600,24010925000,28950,28950,28950,28950,0
|
|
20230704,183500,24010925000,28950,28950,28950,28950,0
|
|
20230704,183400,24010925000,28950,28950,28950,28950,0
|
|
20230704,183300,24010925000,28950,28950,28950,28950,0
|
|
20230704,183200,24010925000,28950,28950,28950,28950,0
|
|
20230704,183100,24010925000,28950,28950,28950,28950,0
|
|
20230704,183000,24010925000,28950,28950,28950,28950,0
|
|
20230704,182900,24010925000,28950,28950,28950,28950,0
|
|
20230704,182800,24010925000,28950,28950,28950,28950,0
|
|
20230704,182700,24010925000,28950,28950,28950,28950,0
|
|
20230704,182600,24010925000,28950,28950,28950,28950,0
|
|
20230704,182500,24010925000,28950,28950,28950,28950,0
|
|
20230704,182400,24010925000,28950,28950,28950,28950,9029
|
|
20230704,182300,24010925000,28950,28950,28950,28950,0
|
|
20230704,182200,24010925000,28950,28950,28950,28950,0
|
|
20230704,182100,24010925000,28950,28950,28950,28950,0
|
|
20230704,182000,24010925000,28950,28950,28950,28950,0
|
|
20230704,181900,24010925000,28950,28950,28950,28950,0
|
|
20230704,181800,24010925000,28950,28950,28950,28950,0
|
|
20230704,181700,24010925000,28950,28950,28950,28950,0
|
|
20230704,181600,24010925000,28950,28950,28950,28950,0
|
|
20230704,181500,24010925000,28950,28950,28950,28950,0
|
|
20230704,181400,24010925000,28950,28950,28950,28950,0
|
|
20230704,181300,24010925000,28950,28950,28950,28950,0
|
|
20230704,181200,24010925000,28950,28950,28950,28950,0
|
|
20230704,181100,24010925000,28950,28950,28950,28950,0
|
|
20230704,181000,24010925000,28950,28950,28950,28950,0
|
|
20230704,180900,24010925000,28950,28950,28950,28950,0
|
|
20230704,180800,24010925000,28950,28950,28950,28950,0
|
|
20230704,180700,24010925000,28950,28950,28950,28950,0
|
|
20230704,180600,24010925000,28950,28950,28950,28950,0
|
|
20230704,180500,24010925000,28950,28950,28950,28950,0
|
|
20230704,180400,24010925000,28950,28950,28950,28950,0
|
|
20230704,180300,24010925000,28950,28950,28950,28950,0
|
|
20230704,180200,24010925000,28950,28950,28950,28950,0
|
|
20230704,180100,24010925000,28950,28950,28950,28950,0
|
|
20230704,180000,24010925000,28950,28950,28950,28950,0
|
|
20230704,175900,24010925000,28950,28950,28950,28950,0
|
|
20230704,175800,24010925000,28950,28950,28950,28950,0
|
|
20230704,175700,24010925000,28950,28950,28950,28950,0
|
|
20230704,175600,24010925000,28950,28950,28950,28950,0
|
|
20230704,175500,24010925000,28950,28950,28950,28950,0
|
|
20230704,175400,24010925000,28950,28950,28950,28950,9029
|
|
20230704,175300,24010925000,28950,28950,28950,28950,0
|
|
20230704,175200,24010925000,28950,28950,28950,28950,0
|
|
20230704,175100,24010925000,28950,28950,28950,28950,0
|
|
20230704,175000,24010925000,28950,28950,28950,28950,0
|
|
20230704,174900,24010925000,28950,28950,28950,28950,0
|
|
20230704,174800,24010925000,28950,28950,28950,28950,0
|
|
20230704,174700,24010925000,28950,28950,28950,28950,0
|
|
20230704,174600,24010925000,28950,28950,28950,28950,0
|
|
20230704,174500,24010925000,28950,28950,28950,28950,0
|
|
20230704,174400,24010925000,28950,28950,28950,28950,0
|
|
20230704,174300,24010925000,28950,28950,28950,28950,0
|
|
20230704,174200,24010925000,28950,28950,28950,28950,0
|
|
20230704,174100,24010925000,28950,28950,28950,28950,0
|
|
20230704,174000,24010925000,28950,28950,28950,28950,0
|
|
20230704,173900,24010925000,28950,28950,28950,28950,0
|
|
20230704,173800,24010925000,28950,28950,28950,28950,0
|
|
20230704,173700,24010925000,28950,28950,28950,28950,0
|
|
20230704,173600,24010925000,28950,28950,28950,28950,0
|
|
20230704,173500,24010925000,28950,28950,28950,28950,0
|
|
20230704,173400,24010925000,28950,28950,28950,28950,0
|
|
20230704,173300,24010925000,28950,28950,28950,28950,0
|
|
20230704,173200,24010925000,28950,28950,28950,28950,0
|
|
20230704,173100,24010925000,28950,28950,28950,28950,0
|
|
20230704,173000,24010925000,28950,28950,28950,28950,0
|
|
20230704,172900,24010925000,28950,28950,28950,28950,0
|
|
20230704,172800,24010925000,28950,28950,28950,28950,0
|
|
20230704,172700,24010925000,28950,28950,28950,28950,0
|
|
20230704,172600,24010925000,28950,28950,28950,28950,0
|
|
20230704,172500,24010925000,28950,28950,28950,28950,0
|
|
20230704,172400,24010925000,28950,28950,28950,28950,9029
|
|
20230704,172300,24010925000,28950,28950,28950,28950,0
|
|
20230704,172200,24010925000,28950,28950,28950,28950,0
|
|
20230704,172100,24010925000,28950,28950,28950,28950,0
|
|
20230704,172000,24010925000,28950,28950,28950,28950,0
|
|
20230704,171900,24010925000,28950,28950,28950,28950,0
|
|
20230704,171800,24010925000,28950,28950,28950,28950,0
|
|
20230704,171700,24010925000,28950,28950,28950,28950,0
|
|
20230704,171600,24010925000,28950,28950,28950,28950,0
|
|
20230704,171500,24010925000,28950,28950,28950,28950,0
|
|
20230704,171400,24010925000,28950,28950,28950,28950,0
|
|
20230704,171300,24010925000,28950,28950,28950,28950,0
|
|
20230704,171200,24010925000,28950,28950,28950,28950,0
|
|
20230704,171100,24010925000,28950,28950,28950,28950,0
|
|
20230704,171000,24010925000,28950,28950,28950,28950,0
|
|
20230704,170900,24010925000,28950,28950,28950,28950,0
|
|
20230704,170800,24010925000,28950,28950,28950,28950,0
|
|
20230704,170700,24010925000,28950,28950,28950,28950,0
|
|
20230704,170600,24010925000,28950,28950,28950,28950,0
|
|
20230704,170500,24010925000,28950,28950,28950,28950,0
|
|
20230704,170400,24010925000,28950,28950,28950,28950,0
|
|
20230704,170300,24010925000,28950,28950,28950,28950,0
|
|
20230704,170200,24010925000,28950,28950,28950,28950,0
|
|
20230704,170100,24010925000,28950,28950,28950,28950,0
|
|
20230704,170000,24010925000,28950,28950,28950,28950,0
|
|
20230704,165900,24010925000,28950,28950,28950,28950,0
|
|
20230704,165800,24010925000,28950,28950,28950,28950,0
|
|
20230704,165700,24010925000,28950,28950,28950,28950,0
|
|
20230704,165600,24010925000,28950,28950,28950,28950,0
|
|
20230704,165500,24010925000,28950,28950,28950,28950,0
|
|
20230704,165400,24010925000,28950,28950,28950,28950,9029
|
|
20230704,165300,24010925000,28950,28950,28950,28950,0
|
|
20230704,165200,24010925000,28950,28950,28950,28950,0
|
|
20230704,165100,24010925000,28950,28950,28950,28950,0
|
|
20230704,165000,24010925000,28950,28950,28950,28950,0
|
|
20230704,164900,24010925000,28950,28950,28950,28950,0
|
|
20230704,164800,24010925000,28950,28950,28950,28950,0
|
|
20230704,164700,24010925000,28950,28950,28950,28950,0
|
|
20230704,164600,24010925000,28950,28950,28950,28950,0
|
|
20230704,164500,24010925000,28950,28950,28950,28950,0
|
|
20230704,164400,24010925000,28950,28950,28950,28950,0
|
|
20230704,164300,24010925000,28950,28950,28950,28950,0
|
|
20230704,164200,24010925000,28950,28950,28950,28950,0
|
|
20230704,164100,24010925000,28950,28950,28950,28950,0
|
|
20230704,164000,24010925000,28950,28950,28950,28950,0
|
|
20230704,163900,24010925000,28950,28950,28950,28950,0
|
|
20230704,163800,24010925000,28950,28950,28950,28950,0
|
|
20230704,163700,24010925000,28950,28950,28950,28950,0
|
|
20230704,163600,24010925000,28950,28950,28950,28950,0
|
|
20230704,163500,24010925000,28950,28950,28950,28950,0
|
|
20230704,163400,24010925000,28950,28950,28950,28950,0
|
|
20230704,163300,24010925000,28950,28950,28950,28950,0
|
|
20230704,163200,24010925000,28950,28950,28950,28950,0
|
|
20230704,163100,24010925000,28950,28950,28950,28950,0
|
|
20230704,163000,24010925000,28950,28950,28950,28950,0
|
|
20230704,162900,24010925000,28950,28950,28950,28950,0
|
|
20230704,162800,24010925000,28950,28950,28950,28950,0
|
|
20230704,162700,24010925000,28950,28950,28950,28950,0
|
|
20230704,162600,24010925000,28950,28950,28950,28950,0
|
|
20230704,162500,24010925000,28950,28950,28950,28950,0
|
|
20230704,162400,24010925000,28950,28950,28950,28950,9029
|
|
20230704,162300,24010925000,28950,28950,28950,28950,0
|
|
20230704,162200,24010925000,28950,28950,28950,28950,0
|
|
20230704,162100,24010925000,28950,28950,28950,28950,0
|
|
20230704,162000,24010925000,28950,28950,28950,28950,0
|
|
20230704,161900,24010925000,28950,28950,28950,28950,0
|
|
20230704,161800,24010925000,28950,28950,28950,28950,0
|
|
20230704,161700,24010925000,28950,28950,28950,28950,0
|
|
20230704,161600,24010925000,28950,28950,28950,28950,0
|
|
20230704,161500,24010925000,28950,28950,28950,28950,0
|
|
20230704,161400,24010925000,28950,28950,28950,28950,0
|
|
20230704,161300,24010925000,28950,28950,28950,28950,0
|
|
20230704,161200,24010925000,28950,28950,28950,28950,0
|
|
20230704,161100,24010925000,28950,28950,28950,28950,0
|
|
20230704,161000,24010925000,28950,28950,28950,28950,0
|
|
20230704,160900,24010925000,28950,28950,28950,28950,0
|
|
20230704,160800,24010925000,28950,28950,28950,28950,0
|
|
20230704,160700,24010925000,28950,28950,28950,28950,0
|
|
20230704,160600,24010925000,28950,28950,28950,28950,0
|
|
20230704,160500,24010925000,28950,28950,28950,28950,0
|
|
20230704,160400,24010925000,28950,28950,28950,28950,0
|
|
20230704,160300,24010925000,28950,28950,28950,28950,0
|
|
20230704,160200,24010925000,28950,28950,28950,28950,0
|
|
20230704,160100,24010925000,28950,28950,28950,28950,0
|
|
20230704,160000,24010925000,28950,28950,28950,28950,0
|
|
20230704,155900,24010925000,28950,28950,28950,28950,0
|
|
20230704,155800,24010925000,28950,28950,28950,28950,0
|
|
20230704,155700,24010925000,28950,28950,28950,28950,0
|
|
20230704,155600,24010925000,28950,28950,28950,28950,0
|
|
20230704,155500,24010925000,28950,28950,28950,28950,0
|
|
20230704,155400,24010925000,28950,28950,28950,28950,9029
|
|
20230704,155300,24010925000,28950,28950,28950,28950,0
|
|
20230704,155200,24010925000,28950,28950,28950,28950,0
|
|
20230704,155100,24010925000,28950,28950,28950,28950,0
|
|
20230704,155000,24010925000,28950,28950,28950,28950,0
|
|
20230704,154900,24010925000,28950,28950,28950,28950,0
|
|
20230704,154800,24010925000,28950,28950,28950,28950,0
|
|
20230704,154700,24010925000,28950,28950,28950,28950,0
|
|
20230704,154600,24010925000,28950,28950,28950,28950,0
|
|
20230704,154500,24010925000,28950,28950,28950,28950,0
|
|
20230704,154400,24010925000,28950,28950,28950,28950,0
|
|
20230704,154300,24010925000,28950,28950,28950,28950,0
|
|
20230704,154200,24010925000,28950,28950,28950,28950,0
|
|
20230704,154100,24010925000,28950,28950,28950,28950,0
|
|
20230704,154000,24010925000,28950,28950,28950,28950,0
|
|
20230704,153900,24010925000,28950,28950,28950,28950,0
|
|
20230704,153800,24010925000,28950,28950,28950,28950,0
|
|
20230704,153700,24010925000,28950,28950,28950,28950,0
|
|
20230704,153600,24010925000,28950,28950,28950,28950,0
|
|
20230704,153500,24010925000,28950,28950,28950,28950,0
|
|
20230704,153400,24010925000,28950,28950,28950,28950,0
|
|
20230704,153300,24010925000,28950,28950,28950,28950,0
|
|
20230704,153200,24010925000,28950,28950,28950,28950,0
|
|
20230704,153100,24010925000,28950,28950,28950,28950,0
|
|
20230704,153000,24010925000,28950,28950,28950,28950,9029
|
|
20230704,152900,23749535450,28850,28850,28850,28850,0
|
|
20230704,152800,23749535450,28850,28850,28850,28850,0
|
|
20230704,152700,23749535450,28850,28850,28850,28850,0
|
|
20230704,152600,23749535450,28850,28850,28850,28850,0
|
|
20230704,152500,23749535450,28850,28850,28850,28850,0
|
|
20230704,152400,23749535450,28850,28850,28850,28850,0
|
|
20230704,152300,23749535450,28850,28850,28850,28850,0
|
|
20230704,152200,23749535450,28850,28850,28850,28850,0
|
|
20230704,152100,23749535450,28850,28850,28850,28850,0
|
|
20230704,152000,23749535450,28850,28850,28850,28850,0
|
|
20230704,151900,23749535450,28850,28900,28900,28850,1225
|
|
20230704,151800,23714180150,28900,28800,28900,28750,2588
|
|
20230704,151700,23639564500,28850,28800,28850,28750,3120
|
|
20230704,151600,23549777050,28850,28800,28850,28750,2781
|
|
20230704,151500,23469658100,28800,28800,28850,28800,2604
|
|
20230704,151400,23394654800,28850,28850,28850,28800,1440
|
|
20230704,151300,23353165100,28800,28800,28850,28800,2105
|
|
20230704,151200,23292499250,28850,28800,28900,28750,2435
|
|
20230704,151100,23222336600,28800,28800,28850,28750,1892
|
|
20230704,151000,23167847300,28800,28800,28850,28800,1852
|
|
20230704,150900,23114464350,28800,28850,28850,28800,1204
|
|
20230704,150800,23079787400,28800,28750,28850,28750,4472
|
|
20230704,150700,22951043450,28750,28800,28800,28750,4173
|
|
20230704,150600,22831048700,28800,28800,28850,28750,3071
|
|
20230704,150500,22742675700,28800,28850,28900,28800,3730
|
|
20230704,150400,22635187250,28850,28800,28900,28750,4529
|
|
20230704,150300,22504681400,28800,28850,28850,28750,12190
|
|
20230704,150200,22153585300,28850,28900,28900,28850,4243
|
|
20230704,150100,22031109700,28900,28900,28950,28900,3025
|
|
20230704,150000,21943685050,28900,29000,29000,28900,1490
|
|
20230704,145900,21900559200,29000,28950,29000,28950,2013
|
|
20230704,145800,21842280550,29000,29000,29000,28950,2068
|
|
20230704,145700,21782357650,28950,29000,29050,28950,2474
|
|
20230704,145600,21710647500,29050,29050,29100,29000,2222
|
|
20230704,145500,21646108350,29050,29050,29100,29050,315
|
|
20230704,145400,21636955850,29050,29100,29150,29000,444
|
|
20230704,145300,21624046350,29100,29000,29100,28950,3215
|
|
20230704,145200,21530605300,28950,29050,29050,28950,2562
|
|
20230704,145100,21456304800,29050,29000,29050,29000,746
|
|
20230704,145000,21434659100,29050,29000,29050,29000,292
|
|
20230704,144900,21426187700,29000,29050,29050,29000,677
|
|
20230704,144800,21406548050,29050,29000,29050,29000,942
|
|
20230704,144700,21379214350,29000,29050,29050,29000,474
|
|
20230704,144600,21365463250,29000,29000,29100,28950,1967
|
|
20230704,144500,21308428000,28950,29150,29200,28950,13889
|
|
20230704,144400,20903570050,29200,28900,29200,28900,17945
|
|
20230704,144300,20381025700,28900,28950,28950,28900,1157
|
|
20230704,144200,20347582450,28950,28900,28950,28900,2433
|
|
20230704,144100,20277172500,28900,28900,28950,28900,668
|
|
20230704,144000,20257864300,28900,28950,28950,28900,760
|
|
20230704,143900,20235898000,28900,28950,29000,28900,1572
|
|
20230704,143800,20190401500,28950,28950,29000,28950,1198
|
|
20230704,143700,20155718400,28950,28950,29000,28900,415
|
|
20230704,143600,20143709350,29000,28950,29000,28900,1113
|
|
20230704,143500,20111512750,28900,28900,28950,28850,413
|
|
20230704,143400,20099577850,28900,28950,28950,28850,1542
|
|
20230704,143300,20055048850,28900,28950,28950,28900,911
|
|
20230704,143200,20028699050,28950,28900,28950,28850,1231
|
|
20230704,143100,19993125350,28900,28850,28900,28850,520
|
|
20230704,143000,19978122200,28900,28900,28900,28850,524
|
|
20230704,142900,19962992600,28950,28900,28950,28900,459
|
|
20230704,142800,19949725500,28900,28850,28950,28850,574
|
|
20230704,142700,19933136100,28900,28900,28900,28850,826
|
|
20230704,142600,19909296500,28900,28950,28950,28900,498
|
|
20230704,142500,19894903100,28900,28900,28950,28900,2244
|
|
20230704,142400,19830050400,28950,28900,28950,28900,727
|
|
20230704,142300,19809035050,28900,28900,28950,28900,722
|
|
20230704,142200,19788152750,28900,28950,28950,28900,539
|
|
20230704,142100,19772572000,28950,28950,28950,28900,847
|
|
20230704,142000,19748066600,28950,28950,28950,28900,581
|
|
20230704,141900,19731270200,28950,29000,29000,28950,461
|
|
20230704,141800,19717923000,28950,28950,29000,28950,558
|
|
20230704,141700,19701766600,28950,29000,29000,28950,371
|
|
20230704,141600,19691021950,28950,29000,29000,28850,1492
|
|
20230704,141500,19647863950,29000,29000,29000,28900,1038
|
|
20230704,141400,19617817850,29000,28950,29000,28900,1092
|
|
20230704,141300,19586220650,28900,28950,28950,28900,729
|
|
20230704,141200,19565139350,28950,28850,28950,28850,1286
|
|
20230704,141100,19527971700,28850,28850,28900,28850,528
|
|
20230704,141000,19512732700,28900,28850,28900,28850,731
|
|
20230704,140900,19491621500,28850,28800,28900,28800,1326
|
|
20230704,140800,19453341700,28850,28750,28850,28750,2157
|
|
20230704,140700,19391218750,28750,28750,28850,28750,4621
|
|
20230704,140600,19258359000,28750,28800,28850,28750,3838
|
|
20230704,140500,19147843850,28800,28750,28850,28750,2096
|
|
20230704,140400,19087426450,28750,28850,28900,28750,13709
|
|
20230704,140300,18692491600,28900,28900,28900,28850,3314
|
|
20230704,140200,18596729850,28900,28950,29000,28900,1160
|
|
20230704,140100,18563149150,28950,29000,29000,28950,406
|
|
20230704,140000,18551393000,28950,28950,29000,28900,939
|
|
20230704,135900,18524233400,28950,28900,28950,28900,1403
|
|
20230704,135800,18483638350,28900,28950,28950,28900,1928
|
|
20230704,135700,18427872000,28950,28900,29000,28900,1859
|
|
20230704,135600,18374061750,28900,28900,28950,28850,11343
|
|
20230704,135500,18046431950,29000,29000,29050,28900,6648
|
|
20230704,135400,17853914750,29000,29000,29050,29000,1622
|
|
20230704,135300,17806847850,29000,29000,29050,29000,576
|
|
20230704,135200,17790137350,29050,29000,29050,29000,600
|
|
20230704,135100,17772732450,29000,29000,29050,29000,755
|
|
20230704,135000,17750830650,29000,29100,29100,29000,3889
|
|
20230704,134900,17637762550,29150,29100,29150,29100,2056
|
|
20230704,134800,17577875950,29100,29100,29150,29100,601
|
|
20230704,134700,17560381400,29150,29100,29150,29050,493
|
|
20230704,134600,17546031850,29100,29100,29200,29050,827
|
|
20230704,134500,17521958400,29200,29050,29200,29050,1512
|
|
20230704,134400,17477925400,29000,29150,29200,29000,5843
|
|
20230704,134300,17308125150,29150,29100,29200,29100,1408
|
|
20230704,134200,17267097850,29100,29150,29150,29100,356
|
|
20230704,134100,17256733050,29150,29150,29200,29100,671
|
|
20230704,134000,17237186650,29150,29150,29200,29100,1694
|
|
20230704,133900,17187821800,29200,29100,29200,29100,1276
|
|
20230704,133800,17150589150,29150,29150,29200,29150,818
|
|
20230704,133700,17126741250,29150,29150,29200,29100,339
|
|
20230704,133600,17116857750,29100,29100,29200,29100,1750
|
|
20230704,133500,17065861250,29150,29050,29150,29050,450
|
|
20230704,133400,17052771000,29050,29100,29150,29050,476
|
|
20230704,133300,17038918000,29100,29150,29150,29100,2067
|
|
20230704,133200,16978750350,29150,29150,29150,29100,917
|
|
20230704,133100,16952054400,29150,29200,29200,29100,1179
|
|
20230704,133000,16917697000,29150,29100,29150,29100,1477
|
|
20230704,132900,16874666750,29100,29150,29150,29050,541
|
|
20230704,132800,16858924600,29100,29100,29150,29100,227
|
|
20230704,132700,16852314700,29100,29150,29150,29100,1691
|
|
20230704,132600,16803032150,29150,29100,29150,29100,393
|
|
20230704,132500,16791593750,29100,29100,29150,29100,992
|
|
20230704,132400,16762720350,29150,29100,29150,29100,481
|
|
20230704,132300,16748700400,29150,29150,29150,29100,1097
|
|
20230704,132200,16716746350,29150,29100,29150,29100,777
|
|
20230704,132100,16694131450,29150,29100,29150,29100,274
|
|
20230704,132000,16686150200,29100,29100,29150,29100,685
|
|
20230704,131900,16666207500,29150,29100,29150,29050,359
|
|
20230704,131800,16655762900,29100,29050,29100,29000,2135
|
|
20230704,131700,16593744600,29050,29050,29100,29050,258
|
|
20230704,131600,16586243400,29050,29100,29100,29050,2233
|
|
20230704,131500,16521361300,29100,29050,29100,29050,297
|
|
20230704,131400,16512725800,29100,29050,29100,29050,535
|
|
20230704,131300,16497179750,29100,29050,29100,29050,842
|
|
20230704,131200,16472712850,29150,29100,29150,29050,278
|
|
20230704,131100,16464624300,29150,29100,29150,29050,890
|
|
20230704,131000,16438734800,29050,29100,29100,29050,2201
|
|
20230704,130900,16374732400,29150,29150,29200,29150,731
|
|
20230704,130800,16353418950,29150,29150,29200,29150,167
|
|
20230704,130700,16348545200,29150,29150,29200,29150,481
|
|
20230704,130600,16334517750,29200,29200,29200,29150,379
|
|
20230704,130500,16323463100,29200,29150,29200,29150,342
|
|
20230704,130400,16313486500,29150,29250,29250,29150,2983
|
|
20230704,130300,16226382450,29250,29250,29250,29200,1249
|
|
20230704,130200,16189862050,29250,29250,29250,29200,955
|
|
20230704,130100,16161944600,29250,29300,29300,29250,1238
|
|
20230704,130000,16125727800,29250,29300,29300,29250,1670
|
|
20230704,125900,16076826650,29250,29150,29300,29150,12629
|
|
20230704,125800,15707679300,29200,29150,29200,29100,1580
|
|
20230704,125700,15661610350,29200,29150,29200,29150,352
|
|
20230704,125600,15651338100,29200,29150,29200,29150,404
|
|
20230704,125500,15639546150,29200,29100,29200,29100,1202
|
|
20230704,125400,15604551300,29100,29150,29200,29100,1703
|
|
20230704,125300,15554910000,29150,29050,29150,29050,318
|
|
20230704,125200,15545657450,29150,29150,29150,29000,2542
|
|
20230704,125100,15471777900,29150,29150,29200,29150,427
|
|
20230704,125000,15459324300,29200,29150,29200,29100,961
|
|
20230704,124900,15431320900,29150,29150,29150,29100,515
|
|
20230704,124800,15416318000,29100,29150,29150,29100,949
|
|
20230704,124700,15388669150,29150,29150,29150,29100,324
|
|
20230704,124600,15379224700,29100,29100,29150,29100,1015
|
|
20230704,124500,15349682650,29150,29050,29150,29050,1171
|
|
20230704,124400,15315615250,29100,29150,29150,29100,1307
|
|
20230704,124300,15277574900,29150,29150,29150,29100,164
|
|
20230704,124200,15272795900,29100,29100,29150,29100,411
|
|
20230704,124100,15260827200,29150,29150,29150,29100,186
|
|
20230704,124000,15255407750,29100,29100,29150,29050,501
|
|
20230704,123900,15240817300,29100,29100,29150,29050,623
|
|
20230704,123800,15222666000,29150,29100,29150,29050,1132
|
|
20230704,123700,15189724500,29100,29150,29150,29050,1095
|
|
20230704,123600,15157879900,29150,29150,29150,29100,176
|
|
20230704,123500,15152751350,29150,29100,29150,29050,341
|
|
20230704,123400,15142831150,29150,29150,29150,29050,436
|
|
20230704,123300,15130125550,29150,29150,29150,29100,434
|
|
20230704,123200,15117489850,29050,29050,29150,29050,416
|
|
20230704,123100,15105394750,29100,29150,29200,29100,663
|
|
20230704,123000,15086079500,29150,29150,29200,29150,589
|
|
20230704,122900,15068899700,29150,29100,29150,29050,519
|
|
20230704,122800,15053776350,29100,29150,29150,29100,1141
|
|
20230704,122700,15020556000,29150,29150,29150,29100,627
|
|
20230704,122600,15002279150,29150,29150,29200,29100,913
|
|
20230704,122500,14975665550,29200,29150,29200,29100,1387
|
|
20230704,122400,14935232900,29150,29100,29150,29100,172
|
|
20230704,122300,14930221000,29150,29150,29150,29100,449
|
|
20230704,122200,14917143100,29150,29150,29150,29100,234
|
|
20230704,122100,14910322450,29150,29150,29150,29100,1012
|
|
20230704,122000,14880842200,29150,29100,29150,29100,876
|
|
20230704,121900,14855331850,29100,29100,29150,29000,3295
|
|
20230704,121800,14759456600,29100,29050,29100,29050,410
|
|
20230704,121700,14747537800,29050,29000,29050,29000,773
|
|
20230704,121600,14725085000,29000,29050,29050,29000,745
|
|
20230704,121500,14703462050,29050,29050,29050,28950,469
|
|
20230704,121400,14689861850,29000,29000,29050,29000,672
|
|
20230704,121300,14670371200,29000,29000,29050,29000,689
|
|
20230704,121200,14650377500,29000,29050,29050,28950,851
|
|
20230704,121100,14625706800,29050,29000,29050,29000,227
|
|
20230704,121000,14619119050,28950,29000,29050,28950,1985
|
|
20230704,120900,14561625100,29050,29050,29050,29000,246
|
|
20230704,120800,14554484750,29050,29000,29050,29000,252
|
|
20230704,120700,14547169400,29050,29000,29050,29000,345
|
|
20230704,120600,14537157150,28950,28900,29000,28900,902
|
|
20230704,120500,14511042750,28950,29000,29000,28900,359
|
|
20230704,120400,14500654750,29000,29000,29050,29000,301
|
|
20230704,120300,14491925500,29000,29000,29050,28900,2403
|
|
20230704,120200,14422402650,29000,29000,29050,28950,202
|
|
20230704,120100,14416540150,29050,29000,29050,28950,886
|
|
20230704,120000,14390880050,28950,29050,29050,28950,494
|
|
20230704,115900,14376560000,29050,28950,29050,28950,465
|
|
20230704,115800,14363080250,29000,29050,29050,29000,170
|
|
20230704,115700,14358147900,29050,29000,29050,28900,270
|
|
20230704,115600,14350315200,28900,29000,29000,28900,433
|
|
20230704,115500,14337778400,29000,28950,29000,28950,131
|
|
20230704,115400,14333979450,29000,28950,29000,28950,556
|
|
20230704,115300,14317872350,28950,28950,29000,28950,302
|
|
20230704,115200,14309121650,29000,28950,29000,28900,735
|
|
20230704,115100,14287869800,28950,29000,29000,28950,467
|
|
20230704,115000,14274344650,29000,29000,29000,28950,305
|
|
20230704,114900,14265501500,29000,28900,29000,28900,957
|
|
20230704,114800,14237780600,28950,29000,29000,28950,176
|
|
20230704,114700,14232683050,29000,29050,29050,29000,2125
|
|
20230704,114600,14171000750,29050,28950,29050,28950,341
|
|
20230704,114500,14161111700,28950,28950,28950,28900,353
|
|
20230704,114400,14150895350,28950,29000,29000,28950,365
|
|
20230704,114300,14140323650,29000,28950,29000,28950,994
|
|
20230704,114200,14111532200,29000,29000,29050,28950,180
|
|
20230704,114100,14106310900,29000,29050,29050,28950,477
|
|
20230704,114000,14092475450,29050,29000,29050,29000,623
|
|
20230704,113900,14074403950,29050,29050,29050,28950,2164
|
|
20230704,113800,14011647250,29050,29050,29050,29000,453
|
|
20230704,113700,13998496700,29050,29000,29050,29000,229
|
|
20230704,113600,13991851300,29000,29050,29050,28950,269
|
|
20230704,113500,13984054250,29050,29000,29050,28950,656
|
|
20230704,113400,13965035050,29000,29050,29050,28950,871
|
|
20230704,113300,13939809100,29050,29000,29050,28950,536
|
|
20230704,113200,13924272550,29000,29000,29000,28950,1063
|
|
20230704,113100,13893496450,29000,29000,29050,28950,419
|
|
20230704,113000,13881358450,29000,29000,29000,28950,295
|
|
20230704,112900,13872803900,28950,29000,29100,28950,678
|
|
20230704,112800,13853142350,29000,29000,29100,29000,953
|
|
20230704,112700,13825471950,29000,29000,29050,28950,406
|
|
20230704,112600,13813697450,29050,29050,29050,29000,441
|
|
20230704,112500,13800903300,29050,29000,29050,28950,942
|
|
20230704,112400,13773602700,29000,29050,29100,29000,907
|
|
20230704,112300,13747285100,29100,29050,29100,29000,451
|
|
20230704,112200,13734181650,29050,29050,29050,29050,253
|
|
20230704,112100,13726832000,29100,29100,29100,29050,349
|
|
20230704,112000,13716681550,29050,29100,29100,29050,214
|
|
20230704,111900,13710459400,29100,29050,29150,29050,708
|
|
20230704,111800,13689844850,29100,28950,29100,28950,1571
|
|
20230704,111700,13644148850,29000,29050,29050,28950,403
|
|
20230704,111600,13632463150,29050,28950,29050,28900,986
|
|
20230704,111500,13603936400,29050,29000,29050,28950,253
|
|
20230704,111400,13596603750,28900,28900,29050,28900,736
|
|
20230704,111300,13575295650,28950,28900,28950,28900,312
|
|
20230704,111200,13566271800,28900,28900,28900,28900,239
|
|
20230704,111100,13559364700,28900,28950,28950,28900,307
|
|
20230704,111000,13550485500,29100,28950,29100,28900,1919
|
|
20230704,110900,13494835950,28950,28900,29000,28900,522
|
|
20230704,110800,13479720500,28900,28850,28950,28750,974
|
|
20230704,110700,13451628250,28800,28900,28950,28750,10549
|
|
20230704,110600,13147362250,28900,28900,28950,28900,1065
|
|
20230704,110500,13116578550,28900,29000,29000,28900,1793
|
|
20230704,110400,13064658400,29000,28950,29000,28950,562
|
|
20230704,110300,13048365450,29000,29100,29100,29000,2648
|
|
20230704,110200,12971510150,29100,29150,29200,29050,4964
|
|
20230704,110100,12827061350,29150,29150,29200,29150,1287
|
|
20230704,110000,12789537850,29150,29150,29200,29150,1322
|
|
20230704,105900,12750997100,29150,29100,29150,29100,6287
|
|
20230704,105800,12567744950,29150,29150,29150,29050,1224
|
|
20230704,105700,12532137900,29150,29050,29150,29050,2564
|
|
20230704,105600,12457533850,29100,29100,29150,29050,641
|
|
20230704,105500,12438891250,29150,29100,29150,29100,818
|
|
20230704,105400,12415070550,29150,29200,29200,29100,3756
|
|
20230704,105300,12305591300,29200,29250,29300,29200,3140
|
|
20230704,105200,12213786450,29250,29350,29350,29250,5183
|
|
20230704,105100,12061944350,29350,29100,29350,29100,25357
|
|
20230704,105000,11320553150,29100,29050,29150,29050,5438
|
|
20230704,104900,11162322300,29050,29100,29100,29000,3525
|
|
20230704,104800,11059910300,29100,28950,29100,28950,10607
|
|
20230704,104700,10752141300,29000,28900,29000,28850,4457
|
|
20230704,104600,10623265750,28900,28850,28900,28800,891
|
|
20230704,104500,10597524600,28850,28900,28900,28800,998
|
|
20230704,104400,10568713000,28900,28900,28900,28850,247
|
|
20230704,104300,10561583850,28900,28850,28900,28800,1942
|
|
20230704,104200,10505564950,28850,28750,28850,28700,2896
|
|
20230704,104100,10422200050,28750,28700,28750,28700,571
|
|
20230704,104000,10405809400,28700,28700,28750,28650,3212
|
|
20230704,103900,10313592050,28700,28750,28750,28650,1035
|
|
20230704,103800,10283897450,28700,28700,28750,28700,1555
|
|
20230704,103700,10239240550,28700,28750,28750,28600,1369
|
|
20230704,103600,10199947700,28750,28500,28750,28500,10574
|
|
20230704,103500,9897127600,28550,28500,28550,28450,11515
|
|
20230704,103400,9569329600,28500,28550,28550,28450,5106
|
|
20230704,103300,9423831350,28550,28500,28550,28500,4624
|
|
20230704,103200,9291976800,28550,28550,28550,28500,563
|
|
20230704,103100,9275908500,28500,28550,28600,28500,6253
|
|
20230704,103000,9097480250,28550,28650,28650,28500,7298
|
|
20230704,102900,8889035750,28650,28650,28650,28600,512
|
|
20230704,102800,8874382900,28650,28650,28650,28600,200
|
|
20230704,102700,8868657600,28600,28600,28650,28600,1172
|
|
20230704,102600,8835126650,28650,28650,28700,28600,2442
|
|
20230704,102500,8765212150,28700,28650,28700,28650,646
|
|
20230704,102400,8746693600,28650,28700,28750,28650,257
|
|
20230704,102300,8739317100,28750,28700,28750,28700,825
|
|
20230704,102200,8715639000,28650,28700,28700,28650,493
|
|
20230704,102100,8701502250,28700,28750,28750,28650,1781
|
|
20230704,102000,8650404150,28750,28800,28800,28700,1328
|
|
20230704,101900,8612250750,28750,28800,28800,28750,999
|
|
20230704,101800,8583514950,28750,28750,28800,28700,1251
|
|
20230704,101700,8547556100,28750,28750,28750,28650,1436
|
|
20230704,101600,8506342600,28750,28750,28800,28700,2542
|
|
20230704,101500,8433280600,28750,28700,28750,28700,727
|
|
20230704,101400,8412412450,28750,28750,28750,28650,1285
|
|
20230704,101300,8375550550,28700,28700,28700,28650,475
|
|
20230704,101200,8361920900,28700,28700,28750,28700,2271
|
|
20230704,101100,8296738750,28700,28600,28700,28600,2330
|
|
20230704,101000,8229982150,28600,28600,28600,28550,1111
|
|
20230704,100900,8198228400,28600,28550,28600,28550,1095
|
|
20230704,100800,8166947000,28550,28500,28600,28500,9047
|
|
20230704,100700,7908695500,28550,28550,28550,28500,1416
|
|
20230704,100600,7868308200,28550,28500,28550,28500,1870
|
|
20230704,100500,7815006950,28500,28550,28550,28500,367
|
|
20230704,100400,7804539800,28500,28550,28550,28500,295
|
|
20230704,100300,7796122500,28500,28550,28550,28500,2559
|
|
20230704,100200,7723186000,28500,28450,28550,28450,2431
|
|
20230704,100100,7653901400,28500,28500,28550,28450,4988
|
|
20230704,100000,7511880650,28550,28500,28550,28500,1309
|
|
20230704,095900,7474571750,28500,28500,28550,28450,3935
|
|
20230704,095800,7362422100,28500,28500,28550,28500,2957
|
|
20230704,095700,7278129000,28550,28550,28550,28500,4006
|
|
20230704,095600,7163892050,28550,28500,28550,28500,1364
|
|
20230704,095500,7124988100,28550,28500,28650,28500,2834
|
|
20230704,095400,7044135950,28500,28500,28500,28450,6858
|
|
20230704,095300,6848854450,28500,28700,28700,28500,18601
|
|
20230704,095200,6317958500,28650,28700,28700,28600,2548
|
|
20230704,095100,6244944350,28700,28700,28750,28650,3665
|
|
20230704,095000,6139771200,28750,28600,28750,28600,3033
|
|
20230704,094900,6052798450,28600,28650,28650,28550,1364
|
|
20230704,094800,6013778600,28550,28800,28800,28550,10453
|
|
20230704,094700,5713961150,28800,28850,28850,28800,4736
|
|
20230704,094600,5577556400,28850,28900,28900,28800,4153
|
|
20230704,094500,5457766050,28900,28900,28900,28850,1581
|
|
20230704,094400,5412148750,28900,28900,28950,28850,2129
|
|
20230704,094300,5350664550,28850,28900,28900,28850,899
|
|
20230704,094200,5324722600,28900,28900,28900,28850,4606
|
|
20230704,094100,5191779500,28900,28950,29050,28900,4885
|
|
20230704,094000,5050547400,28950,29050,29050,28950,8074
|
|
20230704,093900,4816310850,29050,29100,29100,29050,1366
|
|
20230704,093800,4776574500,29100,29100,29150,29100,1024
|
|
20230704,093700,4746772250,29050,29100,29150,29050,2968
|
|
20230704,093600,4660483800,29100,29050,29100,29050,4089
|
|
20230704,093500,4541595600,29050,29050,29050,29000,1664
|
|
20230704,093400,4493262250,29050,29000,29050,29000,793
|
|
20230704,093300,4470229600,29050,29000,29050,29000,7517
|
|
20230704,093200,4252170300,29000,28900,29000,28850,3767
|
|
20230704,093100,4143077400,28900,28950,28950,28850,3800
|
|
20230704,093000,4033284350,28900,28950,28950,28900,4683
|
|
20230704,092900,3897771300,28950,28900,28950,28900,2818
|
|
20230704,092800,3816329950,28900,28950,28950,28900,1811
|
|
20230704,092700,3763981950,28900,28900,28950,28900,1372
|
|
20230704,092600,3724307800,28900,28950,29000,28900,4269
|
|
20230704,092500,3600725800,29000,29000,29000,28950,940
|
|
20230704,092400,3573489950,29000,29000,29000,28950,1821
|
|
20230704,092300,3520692650,29000,29050,29050,28950,1048
|
|
20230704,092200,3490299700,29000,29000,29050,29000,474
|
|
20230704,092100,3476540050,29050,29000,29050,29000,1842
|
|
20230704,092000,3423069700,29050,29050,29050,28950,1898
|
|
20230704,091900,3368024050,29000,29100,29100,29000,4121
|
|
20230704,091800,3248354500,29100,29150,29150,29050,3124
|
|
20230704,091700,3157435300,29150,29150,29150,29150,762
|
|
20230704,091600,3135223000,29100,29150,29150,29100,2115
|
|
20230704,091500,3073593650,29150,29250,29250,29150,14077
|
|
20230704,091400,2662564350,29200,29200,29250,29150,7138
|
|
20230704,091300,2454044200,29150,29200,29250,29150,6840
|
|
20230704,091200,2254332800,29200,29000,29200,29000,8550
|
|
20230704,091100,2005704800,28950,28950,28950,28900,11246
|
|
20230704,091000,1680154150,28950,28950,29000,28900,3549
|
|
20230704,090900,1577445650,28950,28900,28950,28900,5388
|
|
20230704,090800,1421619200,28850,28900,28900,28850,3980
|
|
20230704,090700,1306685750,28900,28900,28900,28850,3345
|
|
20230704,090600,1210064200,28900,28900,28900,28800,2048
|
|
20230704,090500,1150962850,28850,28950,28950,28850,2296
|
|
20230704,090400,1084580800,28950,29000,29000,28900,7011
|
|
20230704,090300,881677000,29000,29100,29100,29000,2307
|
|
20230704,090200,814658850,29100,29200,29200,29050,5976
|
|
20230704,090100,640564250,29250,29000,29250,29000,8349
|
|
20230704,090000,397521500,29000,29200,29200,29000,13636
|