724 lines
39 KiB
CSV
724 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,210100,28129700650,27250,27250,27250,27250,27404
|
|
20230706,210000,28129700650,27250,27250,27250,27250,0
|
|
20230706,205900,28129700650,27250,27250,27250,27250,0
|
|
20230706,205800,28129700650,27250,27250,27250,27250,0
|
|
20230706,205700,28129700650,27250,27250,27250,27250,0
|
|
20230706,205600,28129700650,27250,27250,27250,27250,0
|
|
20230706,205500,28129700650,27250,27250,27250,27250,0
|
|
20230706,205400,28129700650,27250,27250,27250,27250,0
|
|
20230706,205300,28129700650,27250,27250,27250,27250,0
|
|
20230706,205200,28129700650,27250,27250,27250,27250,0
|
|
20230706,205100,28129700650,27250,27250,27250,27250,0
|
|
20230706,205000,28129700650,27250,27250,27250,27250,0
|
|
20230706,204900,28129700650,27250,27250,27250,27250,0
|
|
20230706,204800,28129700650,27250,27250,27250,27250,0
|
|
20230706,204700,28129700650,27250,27250,27250,27250,0
|
|
20230706,204600,28129700650,27250,27250,27250,27250,0
|
|
20230706,204500,28129700650,27250,27250,27250,27250,0
|
|
20230706,204400,28129700650,27250,27250,27250,27250,0
|
|
20230706,204300,28129700650,27250,27250,27250,27250,0
|
|
20230706,204200,28129700650,27250,27250,27250,27250,0
|
|
20230706,204100,28129700650,27250,27250,27250,27250,0
|
|
20230706,204000,28129700650,27250,27250,27250,27250,0
|
|
20230706,203900,28129700650,27250,27250,27250,27250,0
|
|
20230706,203800,28129700650,27250,27250,27250,27250,0
|
|
20230706,203700,28129700650,27250,27250,27250,27250,0
|
|
20230706,203600,28129700650,27250,27250,27250,27250,0
|
|
20230706,203500,28129700650,27250,27250,27250,27250,0
|
|
20230706,203400,28129700650,27250,27250,27250,27250,0
|
|
20230706,203300,28129700650,27250,27250,27250,27250,0
|
|
20230706,203200,28129700650,27250,27250,27250,27250,0
|
|
20230706,203100,28129700650,27250,27250,27250,27250,27404
|
|
20230706,203000,28129700650,27250,27250,27250,27250,0
|
|
20230706,202900,28129700650,27250,27250,27250,27250,0
|
|
20230706,202800,28129700650,27250,27250,27250,27250,0
|
|
20230706,202700,28129700650,27250,27250,27250,27250,0
|
|
20230706,202600,28129700650,27250,27250,27250,27250,0
|
|
20230706,202500,28129700650,27250,27250,27250,27250,0
|
|
20230706,202400,28129700650,27250,27250,27250,27250,0
|
|
20230706,202300,28129700650,27250,27250,27250,27250,0
|
|
20230706,202200,28129700650,27250,27250,27250,27250,0
|
|
20230706,202100,28129700650,27250,27250,27250,27250,0
|
|
20230706,202000,28129700650,27250,27250,27250,27250,0
|
|
20230706,201900,28129700650,27250,27250,27250,27250,0
|
|
20230706,201800,28129700650,27250,27250,27250,27250,0
|
|
20230706,201700,28129700650,27250,27250,27250,27250,0
|
|
20230706,201600,28129700650,27250,27250,27250,27250,0
|
|
20230706,201500,28129700650,27250,27250,27250,27250,0
|
|
20230706,201400,28129700650,27250,27250,27250,27250,0
|
|
20230706,201300,28129700650,27250,27250,27250,27250,0
|
|
20230706,201200,28129700650,27250,27250,27250,27250,0
|
|
20230706,201100,28129700650,27250,27250,27250,27250,0
|
|
20230706,201000,28129700650,27250,27250,27250,27250,0
|
|
20230706,200900,28129700650,27250,27250,27250,27250,0
|
|
20230706,200800,28129700650,27250,27250,27250,27250,0
|
|
20230706,200700,28129700650,27250,27250,27250,27250,0
|
|
20230706,200600,28129700650,27250,27250,27250,27250,0
|
|
20230706,200500,28129700650,27250,27250,27250,27250,0
|
|
20230706,200400,28129700650,27250,27250,27250,27250,0
|
|
20230706,200300,28129700650,27250,27250,27250,27250,0
|
|
20230706,200200,28129700650,27250,27250,27250,27250,0
|
|
20230706,200100,28129700650,27250,27250,27250,27250,27404
|
|
20230706,200000,28129700650,27250,27250,27250,27250,0
|
|
20230706,195900,28129700650,27250,27250,27250,27250,0
|
|
20230706,195800,28129700650,27250,27250,27250,27250,0
|
|
20230706,195700,28129700650,27250,27250,27250,27250,0
|
|
20230706,195600,28129700650,27250,27250,27250,27250,0
|
|
20230706,195500,28129700650,27250,27250,27250,27250,0
|
|
20230706,195400,28129700650,27250,27250,27250,27250,0
|
|
20230706,195300,28129700650,27250,27250,27250,27250,0
|
|
20230706,195200,28129700650,27250,27250,27250,27250,0
|
|
20230706,195100,28129700650,27250,27250,27250,27250,0
|
|
20230706,195000,28129700650,27250,27250,27250,27250,0
|
|
20230706,194900,28129700650,27250,27250,27250,27250,0
|
|
20230706,194800,28129700650,27250,27250,27250,27250,0
|
|
20230706,194700,28129700650,27250,27250,27250,27250,0
|
|
20230706,194600,28129700650,27250,27250,27250,27250,0
|
|
20230706,194500,28129700650,27250,27250,27250,27250,0
|
|
20230706,194400,28129700650,27250,27250,27250,27250,0
|
|
20230706,194300,28129700650,27250,27250,27250,27250,0
|
|
20230706,194200,28129700650,27250,27250,27250,27250,0
|
|
20230706,194100,28129700650,27250,27250,27250,27250,0
|
|
20230706,194000,28129700650,27250,27250,27250,27250,0
|
|
20230706,193900,28129700650,27250,27250,27250,27250,0
|
|
20230706,193800,28129700650,27250,27250,27250,27250,0
|
|
20230706,193700,28129700650,27250,27250,27250,27250,0
|
|
20230706,193600,28129700650,27250,27250,27250,27250,0
|
|
20230706,193500,28129700650,27250,27250,27250,27250,0
|
|
20230706,193400,28129700650,27250,27250,27250,27250,0
|
|
20230706,193300,28129700650,27250,27250,27250,27250,0
|
|
20230706,193200,28129700650,27250,27250,27250,27250,0
|
|
20230706,193100,28129700650,27250,27250,27250,27250,27404
|
|
20230706,193000,28129700650,27250,27250,27250,27250,0
|
|
20230706,192900,28129700650,27250,27250,27250,27250,0
|
|
20230706,192800,28129700650,27250,27250,27250,27250,0
|
|
20230706,192700,28129700650,27250,27250,27250,27250,0
|
|
20230706,192600,28129700650,27250,27250,27250,27250,0
|
|
20230706,192500,28129700650,27250,27250,27250,27250,0
|
|
20230706,192400,28129700650,27250,27250,27250,27250,0
|
|
20230706,192300,28129700650,27250,27250,27250,27250,0
|
|
20230706,192200,28129700650,27250,27250,27250,27250,0
|
|
20230706,192100,28129700650,27250,27250,27250,27250,0
|
|
20230706,192000,28129700650,27250,27250,27250,27250,0
|
|
20230706,191900,28129700650,27250,27250,27250,27250,0
|
|
20230706,191800,28129700650,27250,27250,27250,27250,0
|
|
20230706,191700,28129700650,27250,27250,27250,27250,0
|
|
20230706,191600,28129700650,27250,27250,27250,27250,0
|
|
20230706,191500,28129700650,27250,27250,27250,27250,0
|
|
20230706,191400,28129700650,27250,27250,27250,27250,0
|
|
20230706,191300,28129700650,27250,27250,27250,27250,0
|
|
20230706,191200,28129700650,27250,27250,27250,27250,0
|
|
20230706,191100,28129700650,27250,27250,27250,27250,0
|
|
20230706,191000,28129700650,27250,27250,27250,27250,0
|
|
20230706,190900,28129700650,27250,27250,27250,27250,0
|
|
20230706,190800,28129700650,27250,27250,27250,27250,0
|
|
20230706,190700,28129700650,27250,27250,27250,27250,0
|
|
20230706,190600,28129700650,27250,27250,27250,27250,0
|
|
20230706,190500,28129700650,27250,27250,27250,27250,0
|
|
20230706,190400,28129700650,27250,27250,27250,27250,0
|
|
20230706,190300,28129700650,27250,27250,27250,27250,0
|
|
20230706,190200,28129700650,27250,27250,27250,27250,0
|
|
20230706,190100,28129700650,27250,27250,27250,27250,27404
|
|
20230706,190000,28129700650,27250,27250,27250,27250,0
|
|
20230706,185900,28129700650,27250,27250,27250,27250,0
|
|
20230706,185800,28129700650,27250,27250,27250,27250,0
|
|
20230706,185700,28129700650,27250,27250,27250,27250,0
|
|
20230706,185600,28129700650,27250,27250,27250,27250,0
|
|
20230706,185500,28129700650,27250,27250,27250,27250,0
|
|
20230706,185400,28129700650,27250,27250,27250,27250,0
|
|
20230706,185300,28129700650,27250,27250,27250,27250,0
|
|
20230706,185200,28129700650,27250,27250,27250,27250,0
|
|
20230706,185100,28129700650,27250,27250,27250,27250,0
|
|
20230706,185000,28129700650,27250,27250,27250,27250,0
|
|
20230706,184900,28129700650,27250,27250,27250,27250,0
|
|
20230706,184800,28129700650,27250,27250,27250,27250,0
|
|
20230706,184700,28129700650,27250,27250,27250,27250,0
|
|
20230706,184600,28129700650,27250,27250,27250,27250,0
|
|
20230706,184500,28129700650,27250,27250,27250,27250,0
|
|
20230706,184400,28129700650,27250,27250,27250,27250,0
|
|
20230706,184300,28129700650,27250,27250,27250,27250,0
|
|
20230706,184200,28129700650,27250,27250,27250,27250,0
|
|
20230706,184100,28129700650,27250,27250,27250,27250,0
|
|
20230706,184000,28129700650,27250,27250,27250,27250,0
|
|
20230706,183900,28129700650,27250,27250,27250,27250,0
|
|
20230706,183800,28129700650,27250,27250,27250,27250,0
|
|
20230706,183700,28129700650,27250,27250,27250,27250,0
|
|
20230706,183600,28129700650,27250,27250,27250,27250,0
|
|
20230706,183500,28129700650,27250,27250,27250,27250,0
|
|
20230706,183400,28129700650,27250,27250,27250,27250,0
|
|
20230706,183300,28129700650,27250,27250,27250,27250,0
|
|
20230706,183200,28129700650,27250,27250,27250,27250,0
|
|
20230706,183100,28129700650,27250,27250,27250,27250,27404
|
|
20230706,183000,28129700650,27250,27250,27250,27250,0
|
|
20230706,182900,28129700650,27250,27250,27250,27250,0
|
|
20230706,182800,28129700650,27250,27250,27250,27250,0
|
|
20230706,182700,28129700650,27250,27250,27250,27250,0
|
|
20230706,182600,28129700650,27250,27250,27250,27250,0
|
|
20230706,182500,28129700650,27250,27250,27250,27250,0
|
|
20230706,182400,28129700650,27250,27250,27250,27250,0
|
|
20230706,182300,28129700650,27250,27250,27250,27250,0
|
|
20230706,182200,28129700650,27250,27250,27250,27250,0
|
|
20230706,182100,28129700650,27250,27250,27250,27250,0
|
|
20230706,182000,28129700650,27250,27250,27250,27250,0
|
|
20230706,181900,28129700650,27250,27250,27250,27250,0
|
|
20230706,181800,28129700650,27250,27250,27250,27250,0
|
|
20230706,181700,28129700650,27250,27250,27250,27250,0
|
|
20230706,181600,28129700650,27250,27250,27250,27250,0
|
|
20230706,181500,28129700650,27250,27250,27250,27250,0
|
|
20230706,181400,28129700650,27250,27250,27250,27250,0
|
|
20230706,181300,28129700650,27250,27250,27250,27250,0
|
|
20230706,181200,28129700650,27250,27250,27250,27250,0
|
|
20230706,181100,28129700650,27250,27250,27250,27250,0
|
|
20230706,181000,28129700650,27250,27250,27250,27250,0
|
|
20230706,180900,28129700650,27250,27250,27250,27250,0
|
|
20230706,180800,28129700650,27250,27250,27250,27250,0
|
|
20230706,180700,28129700650,27250,27250,27250,27250,0
|
|
20230706,180600,28129700650,27250,27250,27250,27250,0
|
|
20230706,180500,28129700650,27250,27250,27250,27250,0
|
|
20230706,180400,28129700650,27250,27250,27250,27250,0
|
|
20230706,180300,28129700650,27250,27250,27250,27250,0
|
|
20230706,180200,28129700650,27250,27250,27250,27250,0
|
|
20230706,180100,28129700650,27250,27250,27250,27250,27404
|
|
20230706,180000,28129700650,27250,27250,27250,27250,0
|
|
20230706,175900,28129700650,27250,27250,27250,27250,0
|
|
20230706,175800,28129700650,27250,27250,27250,27250,0
|
|
20230706,175700,28129700650,27250,27250,27250,27250,0
|
|
20230706,175600,28129700650,27250,27250,27250,27250,0
|
|
20230706,175500,28129700650,27250,27250,27250,27250,0
|
|
20230706,175400,28129700650,27250,27250,27250,27250,0
|
|
20230706,175300,28129700650,27250,27250,27250,27250,0
|
|
20230706,175200,28129700650,27250,27250,27250,27250,0
|
|
20230706,175100,28129700650,27250,27250,27250,27250,0
|
|
20230706,175000,28129700650,27250,27250,27250,27250,0
|
|
20230706,174900,28129700650,27250,27250,27250,27250,0
|
|
20230706,174800,28129700650,27250,27250,27250,27250,0
|
|
20230706,174700,28129700650,27250,27250,27250,27250,0
|
|
20230706,174600,28129700650,27250,27250,27250,27250,0
|
|
20230706,174500,28129700650,27250,27250,27250,27250,0
|
|
20230706,174400,28129700650,27250,27250,27250,27250,0
|
|
20230706,174300,28129700650,27250,27250,27250,27250,0
|
|
20230706,174200,28129700650,27250,27250,27250,27250,0
|
|
20230706,174100,28129700650,27250,27250,27250,27250,0
|
|
20230706,174000,28129700650,27250,27250,27250,27250,0
|
|
20230706,173900,28129700650,27250,27250,27250,27250,0
|
|
20230706,173800,28129700650,27250,27250,27250,27250,0
|
|
20230706,173700,28129700650,27250,27250,27250,27250,0
|
|
20230706,173600,28129700650,27250,27250,27250,27250,0
|
|
20230706,173500,28129700650,27250,27250,27250,27250,0
|
|
20230706,173400,28129700650,27250,27250,27250,27250,0
|
|
20230706,173300,28129700650,27250,27250,27250,27250,0
|
|
20230706,173200,28129700650,27250,27250,27250,27250,0
|
|
20230706,173100,28129700650,27250,27250,27250,27250,27404
|
|
20230706,173000,28129700650,27250,27250,27250,27250,0
|
|
20230706,172900,28129700650,27250,27250,27250,27250,0
|
|
20230706,172800,28129700650,27250,27250,27250,27250,0
|
|
20230706,172700,28129700650,27250,27250,27250,27250,0
|
|
20230706,172600,28129700650,27250,27250,27250,27250,0
|
|
20230706,172500,28129700650,27250,27250,27250,27250,0
|
|
20230706,172400,28129700650,27250,27250,27250,27250,0
|
|
20230706,172300,28129700650,27250,27250,27250,27250,0
|
|
20230706,172200,28129700650,27250,27250,27250,27250,0
|
|
20230706,172100,28129700650,27250,27250,27250,27250,0
|
|
20230706,172000,28129700650,27250,27250,27250,27250,0
|
|
20230706,171900,28129700650,27250,27250,27250,27250,0
|
|
20230706,171800,28129700650,27250,27250,27250,27250,0
|
|
20230706,171700,28129700650,27250,27250,27250,27250,0
|
|
20230706,171600,28129700650,27250,27250,27250,27250,0
|
|
20230706,171500,28129700650,27250,27250,27250,27250,0
|
|
20230706,171400,28129700650,27250,27250,27250,27250,0
|
|
20230706,171300,28129700650,27250,27250,27250,27250,0
|
|
20230706,171200,28129700650,27250,27250,27250,27250,0
|
|
20230706,171100,28129700650,27250,27250,27250,27250,0
|
|
20230706,171000,28129700650,27250,27250,27250,27250,0
|
|
20230706,170900,28129700650,27250,27250,27250,27250,0
|
|
20230706,170800,28129700650,27250,27250,27250,27250,0
|
|
20230706,170700,28129700650,27250,27250,27250,27250,0
|
|
20230706,170600,28129700650,27250,27250,27250,27250,0
|
|
20230706,170500,28129700650,27250,27250,27250,27250,0
|
|
20230706,170400,28129700650,27250,27250,27250,27250,0
|
|
20230706,170300,28129700650,27250,27250,27250,27250,0
|
|
20230706,170200,28129700650,27250,27250,27250,27250,0
|
|
20230706,170100,28129700650,27250,27250,27250,27250,27404
|
|
20230706,170000,28129700650,27250,27250,27250,27250,0
|
|
20230706,165900,28129700650,27250,27250,27250,27250,0
|
|
20230706,165800,28129700650,27250,27250,27250,27250,0
|
|
20230706,165700,28129700650,27250,27250,27250,27250,0
|
|
20230706,165600,28129700650,27250,27250,27250,27250,0
|
|
20230706,165500,28129700650,27250,27250,27250,27250,0
|
|
20230706,165400,28129700650,27250,27250,27250,27250,0
|
|
20230706,165300,28129700650,27250,27250,27250,27250,0
|
|
20230706,165200,28129700650,27250,27250,27250,27250,0
|
|
20230706,165100,28129700650,27250,27250,27250,27250,0
|
|
20230706,165000,28129700650,27250,27250,27250,27250,0
|
|
20230706,164900,28129700650,27250,27250,27250,27250,0
|
|
20230706,164800,28129700650,27250,27250,27250,27250,0
|
|
20230706,164700,28129700650,27250,27250,27250,27250,0
|
|
20230706,164600,28129700650,27250,27250,27250,27250,0
|
|
20230706,164500,28129700650,27250,27250,27250,27250,0
|
|
20230706,164400,28129700650,27250,27250,27250,27250,0
|
|
20230706,164300,28129700650,27250,27250,27250,27250,0
|
|
20230706,164200,28129700650,27250,27250,27250,27250,0
|
|
20230706,164100,28129700650,27250,27250,27250,27250,0
|
|
20230706,164000,28129700650,27250,27250,27250,27250,0
|
|
20230706,163900,28129700650,27250,27250,27250,27250,0
|
|
20230706,163800,28129700650,27250,27250,27250,27250,0
|
|
20230706,163700,28129700650,27250,27250,27250,27250,0
|
|
20230706,163600,28129700650,27250,27250,27250,27250,0
|
|
20230706,163500,28129700650,27250,27250,27250,27250,0
|
|
20230706,163400,28129700650,27250,27250,27250,27250,0
|
|
20230706,163300,28129700650,27250,27250,27250,27250,0
|
|
20230706,163200,28129700650,27250,27250,27250,27250,0
|
|
20230706,163100,28129700650,27250,27250,27250,27250,27404
|
|
20230706,163000,28129700650,27250,27250,27250,27250,0
|
|
20230706,162900,28129700650,27250,27250,27250,27250,0
|
|
20230706,162800,28129700650,27250,27250,27250,27250,0
|
|
20230706,162700,28129700650,27250,27250,27250,27250,0
|
|
20230706,162600,28129700650,27250,27250,27250,27250,0
|
|
20230706,162500,28129700650,27250,27250,27250,27250,0
|
|
20230706,162400,28129700650,27250,27250,27250,27250,0
|
|
20230706,162300,28129700650,27250,27250,27250,27250,0
|
|
20230706,162200,28129700650,27250,27250,27250,27250,0
|
|
20230706,162100,28129700650,27250,27250,27250,27250,0
|
|
20230706,162000,28129700650,27250,27250,27250,27250,0
|
|
20230706,161900,28129700650,27250,27250,27250,27250,0
|
|
20230706,161800,28129700650,27250,27250,27250,27250,0
|
|
20230706,161700,28129700650,27250,27250,27250,27250,0
|
|
20230706,161600,28129700650,27250,27250,27250,27250,0
|
|
20230706,161500,28129700650,27250,27250,27250,27250,0
|
|
20230706,161400,28129700650,27250,27250,27250,27250,0
|
|
20230706,161300,28129700650,27250,27250,27250,27250,0
|
|
20230706,161200,28129700650,27250,27250,27250,27250,0
|
|
20230706,161100,28129700650,27250,27250,27250,27250,0
|
|
20230706,161000,28129700650,27250,27250,27250,27250,0
|
|
20230706,160900,28129700650,27250,27250,27250,27250,0
|
|
20230706,160800,28129700650,27250,27250,27250,27250,0
|
|
20230706,160700,28129700650,27250,27250,27250,27250,0
|
|
20230706,160600,28129700650,27250,27250,27250,27250,0
|
|
20230706,160500,28129700650,27250,27250,27250,27250,0
|
|
20230706,160400,28129700650,27250,27250,27250,27250,0
|
|
20230706,160300,28129700650,27250,27250,27250,27250,0
|
|
20230706,160200,28129700650,27250,27250,27250,27250,0
|
|
20230706,160100,28129700650,27250,27250,27250,27250,27404
|
|
20230706,160000,28129700650,27250,27250,27250,27250,0
|
|
20230706,155900,28129700650,27250,27250,27250,27250,0
|
|
20230706,155800,28129700650,27250,27250,27250,27250,0
|
|
20230706,155700,28129700650,27250,27250,27250,27250,0
|
|
20230706,155600,28129700650,27250,27250,27250,27250,0
|
|
20230706,155500,28129700650,27250,27250,27250,27250,0
|
|
20230706,155400,28129700650,27250,27250,27250,27250,0
|
|
20230706,155300,28129700650,27250,27250,27250,27250,0
|
|
20230706,155200,28129700650,27250,27250,27250,27250,0
|
|
20230706,155100,28129700650,27250,27250,27250,27250,0
|
|
20230706,155000,28129700650,27250,27250,27250,27250,0
|
|
20230706,154900,28129700650,27250,27250,27250,27250,0
|
|
20230706,154800,28129700650,27250,27250,27250,27250,0
|
|
20230706,154700,28129700650,27250,27250,27250,27250,0
|
|
20230706,154600,28129700650,27250,27250,27250,27250,0
|
|
20230706,154500,28129700650,27250,27250,27250,27250,0
|
|
20230706,154400,28129700650,27250,27250,27250,27250,0
|
|
20230706,154300,28129700650,27250,27250,27250,27250,0
|
|
20230706,154200,28129700650,27250,27250,27250,27250,0
|
|
20230706,154100,28129700650,27250,27250,27250,27250,0
|
|
20230706,154000,28129700650,27250,27250,27250,27250,0
|
|
20230706,153900,28129700650,27250,27250,27250,27250,0
|
|
20230706,153800,28129700650,27250,27250,27250,27250,0
|
|
20230706,153700,28129700650,27250,27250,27250,27250,0
|
|
20230706,153600,28129700650,27250,27250,27250,27250,0
|
|
20230706,153500,28129700650,27250,27250,27250,27250,0
|
|
20230706,153400,28129700650,27250,27250,27250,27250,0
|
|
20230706,153300,28129700650,27250,27250,27250,27250,0
|
|
20230706,153200,28129700650,27250,27250,27250,27250,0
|
|
20230706,153100,28129700650,27250,27250,27250,27250,27404
|
|
20230706,153000,28129700650,27250,27250,27250,27250,27404
|
|
20230706,152900,27382941650,27250,27250,27250,27250,0
|
|
20230706,152800,27382941650,27250,27250,27250,27250,0
|
|
20230706,152700,27382941650,27250,27250,27250,27250,0
|
|
20230706,152600,27382941650,27250,27250,27250,27250,0
|
|
20230706,152500,27382941650,27250,27250,27250,27250,0
|
|
20230706,152400,27382941650,27250,27250,27250,27250,0
|
|
20230706,152300,27382941650,27250,27250,27250,27250,0
|
|
20230706,152200,27382941650,27250,27250,27250,27250,0
|
|
20230706,152100,27382941650,27250,27250,27250,27250,0
|
|
20230706,152000,27382941650,27250,27250,27250,27250,0
|
|
20230706,151900,27382941650,27250,27350,27350,27200,5353
|
|
20230706,151800,27236965700,27350,27350,27400,27300,9998
|
|
20230706,151700,26963593600,27350,27200,27350,27200,3483
|
|
20230706,151600,26868554450,27200,27200,27250,27150,3899
|
|
20230706,151500,26762466200,27200,27100,27200,27050,11247
|
|
20230706,151400,26457327800,27050,27050,27100,27000,5699
|
|
20230706,151300,26303127700,27100,27100,27100,27000,6879
|
|
20230706,151200,26117125600,27050,27150,27150,27000,7534
|
|
20230706,151100,25913260850,27150,27100,27150,27050,8952
|
|
20230706,151000,25670786600,27050,27050,27100,27000,2723
|
|
20230706,150900,25597152700,27050,27050,27100,27000,9313
|
|
20230706,150800,25345458250,27050,27050,27100,27000,2665
|
|
20230706,150700,25273365700,27000,27050,27100,27000,4831
|
|
20230706,150600,25142691050,27050,27050,27100,27050,5657
|
|
20230706,150500,24989645800,27100,27050,27100,27000,5523
|
|
20230706,150400,24840227400,27050,27050,27100,27000,3131
|
|
20230706,150300,24755556400,27100,27150,27200,27000,15334
|
|
20230706,150200,24340454150,27150,27150,27200,27100,3204
|
|
20230706,150100,24253453250,27150,27150,27200,27100,9933
|
|
20230706,150000,23984171400,27150,27100,27200,27100,2337
|
|
20230706,145900,23920672450,27100,27200,27200,27100,12184
|
|
20230706,145800,23590306700,27150,27150,27200,27150,2143
|
|
20230706,145700,23532111150,27200,27200,27200,27150,1791
|
|
20230706,145600,23483466150,27150,27200,27200,27150,1240
|
|
20230706,145500,23449771800,27200,27200,27250,27150,1290
|
|
20230706,145400,23414674750,27200,27250,27250,27200,1793
|
|
20230706,145300,23365895350,27200,27150,27250,27150,3964
|
|
20230706,145200,23258172400,27200,27150,27200,27100,6465
|
|
20230706,145100,23082683000,27200,27200,27200,27150,1089
|
|
20230706,145000,23053099250,27200,27200,27250,27150,4719
|
|
20230706,144900,22924822300,27200,27250,27250,27200,1390
|
|
20230706,144800,22886994700,27200,27250,27250,27200,722
|
|
20230706,144700,22867342400,27250,27200,27250,27200,816
|
|
20230706,144600,22845132550,27200,27200,27250,27200,2058
|
|
20230706,144500,22789109000,27200,27200,27250,27200,675
|
|
20230706,144400,22770736350,27200,27250,27300,27200,1350
|
|
20230706,144300,22734001950,27200,27250,27300,27200,1884
|
|
20230706,144200,22682720350,27250,27250,27300,27250,902
|
|
20230706,144100,22658130800,27250,27150,27300,27150,2818
|
|
20230706,144000,22581384250,27200,27250,27250,27200,1503
|
|
20230706,143900,22540497300,27200,27250,27250,27200,3068
|
|
20230706,143800,22457037100,27200,27200,27250,27200,782
|
|
20230706,143700,22435754250,27200,27250,27250,27200,1128
|
|
20230706,143600,22405055250,27200,27250,27300,27200,1815
|
|
20230706,143500,22355599400,27250,27200,27300,27200,2907
|
|
20230706,143400,22276460700,27200,27200,27250,27200,611
|
|
20230706,143300,22259837300,27200,27200,27250,27200,1172
|
|
20230706,143200,22227948100,27200,27200,27250,27150,3433
|
|
20230706,143100,22134580800,27200,27250,27300,27200,1079
|
|
20230706,143000,22105186800,27250,27250,27300,27250,3338
|
|
20230706,142900,22014115500,27200,27200,27250,27200,2207
|
|
20230706,142800,21954031150,27200,27200,27250,27200,692
|
|
20230706,142700,21935202350,27200,27200,27250,27200,1790
|
|
20230706,142600,21886476350,27200,27200,27250,27200,465
|
|
20230706,142500,21873823950,27250,27250,27250,27150,2080
|
|
20230706,142400,21817236150,27200,27150,27250,27150,1479
|
|
20230706,142300,21777012500,27150,27150,27200,27100,1967
|
|
20230706,142200,21723596650,27150,27250,27250,27150,1573
|
|
20230706,142100,21680871150,27200,27200,27250,27150,6596
|
|
20230706,142000,21501711600,27200,27200,27250,27150,4946
|
|
20230706,141900,21367153000,27200,27150,27200,27150,2713
|
|
20230706,141800,21293377850,27200,27200,27250,27150,2051
|
|
20230706,141700,21237644500,27150,27200,27250,27150,2791
|
|
20230706,141600,21161725350,27200,27250,27300,27200,3314
|
|
20230706,141500,21071438550,27250,27250,27300,27200,3310
|
|
20230706,141400,20981245850,27250,27250,27300,27250,969
|
|
20230706,141300,20954828350,27250,27300,27350,27250,1930
|
|
20230706,141200,20902149250,27350,27350,27350,27300,5969
|
|
20230706,141100,20739160700,27350,27400,27400,27300,2117
|
|
20230706,141000,20681259150,27400,27300,27400,27300,678
|
|
20230706,140900,20662719900,27300,27350,27400,27300,3043
|
|
20230706,140800,20579569950,27350,27350,27400,27350,414
|
|
20230706,140700,20568242700,27350,27350,27400,27250,8549
|
|
20230706,140600,20334409550,27400,27400,27400,27350,457
|
|
20230706,140500,20321894500,27400,27350,27400,27350,1018
|
|
20230706,140400,20294040950,27350,27400,27400,27350,803
|
|
20230706,140300,20272059100,27400,27400,27400,27350,940
|
|
20230706,140200,20246331750,27400,27400,27400,27350,582
|
|
20230706,140100,20230393250,27350,27400,27400,27350,806
|
|
20230706,140000,20208316250,27350,27350,27400,27300,1043
|
|
20230706,135900,20179769600,27350,27350,27400,27350,1999
|
|
20230706,135800,20125089200,27400,27300,27400,27300,1821
|
|
20230706,135700,20075292750,27300,27300,27350,27250,1787
|
|
20230706,135600,20026492850,27300,27300,27350,27250,2349
|
|
20230706,135500,19962346350,27350,27300,27350,27300,1571
|
|
20230706,135400,19919415650,27300,27300,27350,27250,2493
|
|
20230706,135300,19851357550,27250,27250,27300,27150,5134
|
|
20230706,135200,19711717850,27250,27200,27250,27150,3004
|
|
20230706,135100,19629998400,27200,27250,27300,27200,4155
|
|
20230706,135000,19516879900,27250,27200,27300,27200,4686
|
|
20230706,134900,19389200650,27200,27200,27250,27200,823
|
|
20230706,134800,19366808850,27250,27150,27250,27100,3304
|
|
20230706,134700,19276996750,27150,27250,27250,27150,2413
|
|
20230706,134600,19211415500,27200,27250,27300,27200,916
|
|
20230706,134500,19186453000,27300,27250,27300,27250,1580
|
|
20230706,134400,19143378600,27300,27250,27300,27250,883
|
|
20230706,134300,19119308000,27250,27200,27300,27200,1461
|
|
20230706,134200,19079478950,27200,27200,27250,27200,654
|
|
20230706,134100,19061669700,27200,27200,27200,27150,1008
|
|
20230706,134000,19034259500,27150,27200,27250,27150,1421
|
|
20230706,133900,18995630900,27250,27200,27250,27150,3432
|
|
20230706,133800,18902285550,27200,27150,27250,27150,2409
|
|
20230706,133700,18836781850,27200,27100,27200,27100,8177
|
|
20230706,133600,18614907550,27050,27100,27150,27050,1733
|
|
20230706,133500,18567939950,27100,27100,27150,27100,1648
|
|
20230706,133400,18523270700,27100,27100,27150,27100,3403
|
|
20230706,133300,18431042650,27100,27150,27150,27100,1011
|
|
20230706,133200,18403632700,27150,27150,27200,27100,3242
|
|
20230706,133100,18315618550,27150,27200,27200,27150,590
|
|
20230706,133000,18299592300,27200,27150,27200,27150,789
|
|
20230706,132900,18278166600,27150,27150,27200,27100,6049
|
|
20230706,132800,18113931450,27150,27200,27250,27150,2110
|
|
20230706,132700,18056551300,27200,27200,27250,27200,1125
|
|
20230706,132600,18025940500,27200,27250,27250,27200,642
|
|
20230706,132500,18008467200,27200,27200,27250,27200,1245
|
|
20230706,132400,17974588400,27200,27250,27250,27200,798
|
|
20230706,132300,17952875600,27200,27200,27250,27150,1876
|
|
20230706,132200,17901844250,27150,27150,27200,27150,999
|
|
20230706,132100,17874713700,27150,27100,27200,27100,2756
|
|
20230706,132000,17799911850,27100,27100,27150,27050,1368
|
|
20230706,131900,17762870000,27050,27000,27050,27000,4804
|
|
20230706,131800,17633072950,27000,27100,27100,27000,12783
|
|
20230706,131700,17287585400,27100,27100,27150,27050,2384
|
|
20230706,131600,17222992250,27050,27050,27100,27000,14436
|
|
20230706,131500,16832371600,27100,27100,27100,27050,4207
|
|
20230706,131400,16718547600,27100,27100,27100,27050,3742
|
|
20230706,131300,16617172550,27100,27100,27150,27050,6560
|
|
20230706,131200,16439414900,27100,27050,27100,27050,3143
|
|
20230706,131100,16354357800,27100,27050,27100,27050,3169
|
|
20230706,131000,16268601150,27100,27100,27150,27050,3218
|
|
20230706,130900,16181454650,27100,27100,27150,27100,3553
|
|
20230706,130800,16085165700,27100,27100,27150,27100,2374
|
|
20230706,130700,16020813800,27100,27150,27200,27100,3408
|
|
20230706,130600,15928312800,27150,27100,27250,27050,24481
|
|
20230706,130500,15263780250,27100,27100,27150,27050,15774
|
|
20230706,130400,14836259050,27100,27200,27200,27100,4123
|
|
20230706,130300,14724439850,27150,27150,27200,27100,9691
|
|
20230706,130200,14461298300,27150,27250,27250,27150,6925
|
|
20230706,130100,14272966250,27200,27300,27300,27200,7565
|
|
20230706,130000,14066870300,27300,27350,27350,27300,4345
|
|
20230706,125900,13948250400,27300,27350,27400,27300,4634
|
|
20230706,125800,13821573600,27300,27400,27400,27300,3668
|
|
20230706,125700,13721355350,27400,27400,27450,27350,4895
|
|
20230706,125600,13587397300,27450,27400,27450,27400,2344
|
|
20230706,125500,13523167550,27400,27450,27500,27400,8563
|
|
20230706,125400,13288370550,27450,27500,27550,27400,11179
|
|
20230706,125300,12981570350,27550,27500,27550,27500,1526
|
|
20230706,125200,12939600050,27500,27550,27550,27500,544
|
|
20230706,125100,12924621150,27600,27650,27650,27550,3586
|
|
20230706,125000,12825813500,27650,27650,27700,27650,1900
|
|
20230706,124900,12773256900,27600,27550,27600,27500,1310
|
|
20230706,124800,12737153350,27500,27500,27550,27450,837
|
|
20230706,124700,12714130600,27500,27500,27500,27450,1055
|
|
20230706,124600,12685126000,27450,27500,27500,27450,514
|
|
20230706,124500,12671013000,27450,27450,27500,27450,659
|
|
20230706,124400,12652923350,27450,27500,27500,27450,1739
|
|
20230706,124300,12605184900,27450,27500,27500,27450,136
|
|
20230706,124200,12601450300,27450,27500,27500,27450,1133
|
|
20230706,124100,12570344450,27450,27450,27550,27450,1751
|
|
20230706,124000,12522214600,27450,27500,27550,27450,1157
|
|
20230706,123900,12490397400,27500,27450,27550,27450,827
|
|
20230706,123800,12467658650,27450,27500,27500,27450,1249
|
|
20230706,123700,12433319350,27500,27450,27550,27450,859
|
|
20230706,123600,12409714250,27450,27500,27550,27450,3465
|
|
20230706,123500,12314483800,27500,27450,27550,27450,1396
|
|
20230706,123400,12276109550,27450,27500,27550,27450,2646
|
|
20230706,123300,12203343900,27550,27550,27550,27500,1286
|
|
20230706,123200,12167952750,27500,27500,27550,27500,422
|
|
20230706,123100,12156346200,27500,27500,27550,27500,353
|
|
20230706,123000,12146637200,27500,27500,27550,27500,4248
|
|
20230706,122900,12029806950,27500,27550,27550,27500,224
|
|
20230706,122800,12023638450,27550,27550,27600,27500,2195
|
|
20230706,122700,11963166650,27600,27550,27600,27550,121
|
|
20230706,122600,11959829750,27550,27650,27650,27550,3970
|
|
20230706,122500,11850281700,27600,27600,27650,27600,469
|
|
20230706,122400,11837335200,27600,27600,27650,27600,132
|
|
20230706,122300,11833690700,27600,27650,27650,27600,171
|
|
20230706,122200,11828964300,27650,27650,27650,27600,900
|
|
20230706,122100,11804083850,27650,27700,27700,27650,722
|
|
20230706,122000,11784118050,27700,27700,27700,27650,469
|
|
20230706,121900,11771145350,27650,27650,27700,27650,287
|
|
20230706,121800,11763208550,27650,27650,27700,27650,543
|
|
20230706,121700,11748191200,27650,27700,27700,27650,42
|
|
20230706,121600,11747028800,27650,27650,27700,27650,1065
|
|
20230706,121500,11717577350,27700,27650,27700,27650,468
|
|
20230706,121400,11704634850,27650,27650,27700,27650,156
|
|
20230706,121300,11700320200,27650,27650,27650,27650,40
|
|
20230706,121200,11699214200,27650,27650,27700,27650,319
|
|
20230706,121100,11690392350,27650,27650,27700,27650,78
|
|
20230706,121000,11688234750,27650,27700,27700,27650,298
|
|
20230706,120900,11679994250,27700,27700,27700,27650,168
|
|
20230706,120800,11675347050,27650,27650,27700,27650,497
|
|
20230706,120700,11661603400,27650,27650,27650,27650,216
|
|
20230706,120600,11655631000,27700,27700,27750,27700,498
|
|
20230706,120500,11641835200,27700,27650,27700,27650,2622
|
|
20230706,120400,11569215350,27650,27650,27700,27650,740
|
|
20230706,120300,11548745600,27650,27650,27650,27600,122
|
|
20230706,120200,11545373500,27650,27600,27700,27600,818
|
|
20230706,120100,11522756000,27600,27600,27650,27550,699
|
|
20230706,120000,11503461950,27600,27550,27650,27550,849
|
|
20230706,115900,11480029600,27600,27600,27650,27600,688
|
|
20230706,115800,11461039600,27600,27600,27650,27550,251
|
|
20230706,115700,11454118450,27550,27600,27650,27550,1290
|
|
20230706,115600,11418529700,27600,27600,27650,27600,1952
|
|
20230706,115500,11364653650,27650,27600,27650,27600,230
|
|
20230706,115400,11358304500,27600,27700,27700,27600,488
|
|
20230706,115300,11344812400,27700,27650,27700,27650,1358
|
|
20230706,115200,11307260250,27650,27650,27700,27650,151
|
|
20230706,115100,11303084150,27650,27700,27700,27650,284
|
|
20230706,115000,11295219950,27650,27700,27700,27650,160
|
|
20230706,114900,11290792650,27650,27650,27700,27650,78
|
|
20230706,114800,11288634900,27650,27600,27650,27600,1477
|
|
20230706,114700,11247818550,27650,27600,27650,27600,382
|
|
20230706,114600,11237271500,27650,27600,27650,27600,190
|
|
20230706,114500,11232025950,27650,27600,27650,27600,913
|
|
20230706,114400,11206819000,27600,27700,27700,27600,2164
|
|
20230706,114300,11146986850,27700,27650,27700,27650,295
|
|
20230706,114200,11138817650,27700,27650,27700,27650,336
|
|
20230706,114100,11129524000,27650,27650,27700,27650,707
|
|
20230706,114000,11109968000,27650,27650,27700,27650,203
|
|
20230706,113900,11104353900,27650,27650,27700,27650,337
|
|
20230706,113800,11095021850,27700,27700,27700,27650,516
|
|
20230706,113700,11080751500,27700,27700,27700,27650,899
|
|
20230706,113600,11055868150,27700,27650,27700,27650,989
|
|
20230706,113500,11028484550,27650,27700,27750,27650,800
|
|
20230706,113400,11006327600,27700,27700,27700,27650,622
|
|
20230706,113300,10989100650,27650,27650,27700,27650,137
|
|
20230706,113200,10985309700,27700,27750,27750,27650,633
|
|
20230706,113100,10967781900,27700,27750,27750,27700,967
|
|
20230706,113000,10940976500,27750,27750,27800,27750,290
|
|
20230706,112900,10932927800,27750,27750,27800,27700,1553
|
|
20230706,112800,10889832000,27750,27700,27750,27700,100
|
|
20230706,112700,10887061800,27700,27700,27750,27700,251
|
|
20230706,112600,10880105400,27700,27750,27750,27650,979
|
|
20230706,112500,10852986450,27750,27700,27750,27700,560
|
|
20230706,112400,10837472400,27750,27700,27750,27650,717
|
|
20230706,112300,10817634600,27700,27650,27750,27650,1122
|
|
20230706,112200,10786562200,27650,27750,27750,27650,174
|
|
20230706,112100,10781741900,27650,27750,27750,27650,1148
|
|
20230706,112000,10749942250,27750,27800,27800,27650,6738
|
|
20230706,111900,10562734400,27800,27850,27850,27800,676
|
|
20230706,111800,10543937600,27850,27800,27850,27800,734
|
|
20230706,111700,10523528650,27800,27850,27850,27800,157
|
|
20230706,111600,10519158900,27800,27800,27850,27800,399
|
|
20230706,111500,10508065500,27800,27800,27850,27800,962
|
|
20230706,111400,10481310650,27800,27850,27850,27800,112
|
|
20230706,111300,10478195200,27850,27800,27850,27800,531
|
|
20230706,111200,10463425000,27800,27850,27900,27800,2686
|
|
20230706,111100,10388647950,27900,27850,27900,27850,138
|
|
20230706,111000,10384798700,27900,27900,27900,27850,694
|
|
20230706,110900,10365463600,27900,27900,27900,27850,612
|
|
20230706,110800,10348389700,27900,27900,27900,27850,826
|
|
20230706,110700,10325354550,27850,27900,27900,27850,2334
|
|
20230706,110600,10260341700,27850,27900,27900,27850,2294
|
|
20230706,110500,10196371300,27900,27850,27900,27850,4910
|
|
20230706,110400,10059571700,27850,27800,27850,27800,416
|
|
20230706,110300,10047989350,27800,27800,27850,27800,295
|
|
20230706,110200,10039784200,27800,27800,27850,27800,213
|
|
20230706,110100,10033857850,27800,27850,27850,27800,396
|
|
20230706,110000,10022839400,27850,27850,27900,27800,1535
|
|
20230706,105900,9980089400,27850,27800,27900,27800,2528
|
|
20230706,105800,9909738950,27750,27750,27800,27700,723
|
|
20230706,105700,9889674700,27750,27700,27750,27700,1194
|
|
20230706,105600,9856583300,27700,27650,27750,27650,641
|
|
20230706,105500,9838832150,27600,27550,27700,27550,1573
|
|
20230706,105400,9795406750,27550,27550,27600,27550,445
|
|
20230706,105300,9783145700,27550,27600,27600,27550,779
|
|
20230706,105200,9761680450,27550,27550,27600,27550,882
|
|
20230706,105100,9737380950,27550,27550,27600,27550,1302
|
|
20230706,105000,9701504700,27550,27600,27650,27550,2363
|
|
20230706,104900,9636350500,27600,27600,27650,27550,1088
|
|
20230706,104800,9606356800,27550,27500,27650,27500,1457
|
|
20230706,104700,9566207600,27500,27550,27550,27500,1659
|
|
20230706,104600,9520561900,27550,27500,27600,27500,920
|
|
20230706,104500,9495217100,27550,27550,27600,27500,1506
|
|
20230706,104400,9453727600,27550,27550,27600,27500,3732
|
|
20230706,104300,9350907800,27550,27600,27600,27550,2240
|
|
20230706,104200,9289114400,27600,27650,27700,27600,3244
|
|
20230706,104100,9199408600,27700,27700,27750,27650,1646
|
|
20230706,104000,9153834900,27700,27750,27800,27700,1859
|
|
20230706,103900,9102259450,27800,27750,27800,27750,866
|
|
20230706,103800,9078199200,27750,27750,27800,27750,893
|
|
20230706,103700,9053411650,27750,27750,27800,27750,1604
|
|
20230706,103600,9008897300,27750,27650,27750,27650,1036
|
|
20230706,103500,8980181850,27700,27650,27700,27600,1010
|
|
20230706,103400,8952242000,27650,27650,27700,27600,978
|
|
20230706,103300,8925191600,27600,27600,27700,27600,772
|
|
20230706,103200,8903851050,27600,27600,27650,27550,1251
|
|
20230706,103100,8869322500,27600,27550,27650,27550,1748
|
|
20230706,103000,8821077350,27600,27600,27600,27550,311
|
|
20230706,102900,8812495400,27600,27650,27650,27550,942
|
|
20230706,102800,8786497100,27600,27550,27600,27550,1027
|
|
20230706,102700,8758156750,27550,27550,27600,27550,906
|
|
20230706,102600,8733196200,27550,27500,27550,27500,673
|
|
20230706,102500,8714655350,27550,27550,27600,27500,1140
|
|
20230706,102400,8683273550,27550,27500,27550,27500,881
|
|
20230706,102300,8659008250,27500,27500,27550,27450,653
|
|
20230706,102200,8641056550,27500,27500,27500,27450,1820
|
|
20230706,102100,8591011850,27450,27550,27550,27450,1073
|
|
20230706,102000,8561510850,27550,27550,27550,27500,2143
|
|
20230706,101900,8502532950,27550,27500,27550,27500,893
|
|
20230706,101800,8477956300,27500,27400,27500,27350,3518
|
|
20230706,101700,8381511300,27350,27350,27400,27250,11230
|
|
20230706,101600,8074703450,27400,27350,27400,27350,1829
|
|
20230706,101500,8024677450,27350,27350,27400,27350,1479
|
|
20230706,101400,7984225700,27400,27400,27400,27350,1872
|
|
20230706,101300,7932965600,27400,27350,27400,27350,1039
|
|
20230706,101200,7904525200,27350,27350,27400,27350,2493
|
|
20230706,101100,7836330600,27350,27400,27450,27350,1710
|
|
20230706,101000,7789492400,27450,27400,27450,27350,2884
|
|
20230706,100900,7710484550,27400,27400,27450,27400,1696
|
|
20230706,100800,7663999750,27400,27400,27450,27400,3558
|
|
20230706,100700,7566510450,27400,27500,27550,27400,2416
|
|
20230706,100600,7500162350,27450,27450,27500,27400,1915
|
|
20230706,100500,7447564750,27500,27500,27500,27450,3480
|
|
20230706,100400,7352033250,27450,27500,27500,27450,1299
|
|
20230706,100300,7316360300,27500,27500,27550,27500,6391
|
|
20230706,100200,7140606650,27550,27550,27600,27550,2941
|
|
20230706,100100,7059577750,27550,27600,27600,27550,266
|
|
20230706,100000,7052248700,27550,27550,27600,27550,1829
|
|
20230706,095900,7001848100,27550,27550,27600,27550,421
|
|
20230706,095800,6990247850,27550,27550,27600,27550,357
|
|
20230706,095700,6980410050,27550,27600,27600,27550,1024
|
|
20230706,095600,6952195650,27550,27600,27650,27550,2214
|
|
20230706,095500,6891087800,27650,27650,27700,27600,2185
|
|
20230706,095400,6830699700,27600,27600,27650,27600,319
|
|
20230706,095300,6821893300,27600,27650,27700,27600,1034
|
|
20230706,095200,6793326200,27700,27650,27700,27600,1619
|
|
20230706,095100,6748564750,27650,27600,27650,27600,739
|
|
20230706,095000,6728151500,27650,27600,27650,27600,470
|
|
20230706,094900,6715168850,27600,27650,27700,27600,2341
|
|
20230706,094800,6650403850,27700,27550,27700,27550,649
|
|
20230706,094700,6632463650,27650,27550,27650,27500,2247
|
|
20230706,094600,6570512150,27550,27600,27600,27550,1178
|
|
20230706,094500,6538044150,27600,27600,27600,27550,782
|
|
20230706,094400,6516480600,27600,27600,27650,27600,1943
|
|
20230706,094300,6462851100,27600,27600,27600,27550,2973
|
|
20230706,094200,6380854700,27650,27600,27650,27600,210
|
|
20230706,094100,6375058300,27600,27650,27700,27600,3418
|
|
20230706,094000,6280607450,27650,27650,27700,27600,2519
|
|
20230706,093900,6210962650,27650,27650,27700,27650,309
|
|
20230706,093800,6202417800,27650,27650,27700,27600,1389
|
|
20230706,093700,6164027250,27650,27450,27650,27450,6666
|
|
20230706,093600,5980514900,27450,27500,27550,27450,4540
|
|
20230706,093500,5855791900,27500,27550,27550,27500,3786
|
|
20230706,093400,5751657450,27500,27600,27600,27500,6682
|
|
20230706,093300,5567721950,27600,27600,27650,27550,3925
|
|
20230706,093200,5459404500,27650,27600,27650,27600,1843
|
|
20230706,093100,5408507800,27650,27700,27700,27600,3092
|
|
20230706,093000,5323013700,27650,27700,27700,27650,1508
|
|
20230706,092900,5281288500,27700,27700,27750,27650,1814
|
|
20230706,092800,5231051100,27700,27750,27800,27700,2114
|
|
20230706,092700,5172435200,27800,27900,27900,27750,3261
|
|
20230706,092600,5081753050,27900,27950,27950,27850,4593
|
|
20230706,092500,4953700700,27950,27850,28000,27850,2797
|
|
20230706,092400,4875540700,27900,28100,28200,27850,17009
|
|
20230706,092300,4398482650,28100,28100,28100,28050,3785
|
|
20230706,092200,4292218600,28050,28000,28150,27950,10556
|
|
20230706,092100,3995929700,28000,27950,28000,27900,2467
|
|
20230706,092000,3926978150,27950,27900,28000,27850,4933
|
|
20230706,091900,3789162200,27900,27850,27950,27800,2065
|
|
20230706,091800,3731584550,27850,27850,27900,27800,4304
|
|
20230706,091700,3611644450,27900,27900,27950,27850,7770
|
|
20230706,091600,3394943550,27900,27800,27900,27750,4847
|
|
20230706,091500,3260175450,27800,27800,27800,27750,1843
|
|
20230706,091400,3208980200,27750,27700,27800,27650,4478
|
|
20230706,091300,3084627450,27700,27650,27750,27650,6205
|
|
20230706,091200,2912703700,27650,27600,27700,27600,3522
|
|
20230706,091100,2815313300,27600,27600,27700,27550,6229
|
|
20230706,091000,2643291950,27600,27600,27650,27550,3001
|
|
20230706,090900,2560488500,27600,27550,27600,27500,2000
|
|
20230706,090800,2505350850,27550,27550,27600,27500,2345
|
|
20230706,090700,2440765550,27600,27600,27650,27550,3119
|
|
20230706,090600,2354699400,27550,27550,27600,27450,3909
|
|
20230706,090500,2247081100,27550,27450,27600,27400,8117
|
|
20230706,090400,2023938300,27450,27400,27500,27400,8323
|
|
20230706,090300,1795444800,27450,27450,27500,27350,7447
|
|
20230706,090200,1591301100,27450,27300,27500,27300,10060
|
|
20230706,090100,1315472250,27350,27050,27400,27050,13762
|
|
20230706,090000,941665600,27100,27400,27450,27050,34480
|