728 lines
40 KiB
CSV
728 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,210500,107574035100,30250,30250,30250,30250,52347
|
|
20230713,210400,107574035100,30250,30250,30250,30250,0
|
|
20230713,210300,107574035100,30250,30250,30250,30250,0
|
|
20230713,210200,107574035100,30250,30250,30250,30250,0
|
|
20230713,210100,107574035100,30250,30250,30250,30250,0
|
|
20230713,210000,107574035100,30250,30250,30250,30250,0
|
|
20230713,205900,107574035100,30250,30250,30250,30250,0
|
|
20230713,205800,107574035100,30250,30250,30250,30250,0
|
|
20230713,205700,107574035100,30250,30250,30250,30250,0
|
|
20230713,205600,107574035100,30250,30250,30250,30250,0
|
|
20230713,205500,107574035100,30250,30250,30250,30250,0
|
|
20230713,205400,107574035100,30250,30250,30250,30250,0
|
|
20230713,205300,107574035100,30250,30250,30250,30250,0
|
|
20230713,205200,107574035100,30250,30250,30250,30250,0
|
|
20230713,205100,107574035100,30250,30250,30250,30250,0
|
|
20230713,205000,107574035100,30250,30250,30250,30250,0
|
|
20230713,204900,107574035100,30250,30250,30250,30250,0
|
|
20230713,204800,107574035100,30250,30250,30250,30250,0
|
|
20230713,204700,107574035100,30250,30250,30250,30250,0
|
|
20230713,204600,107574035100,30250,30250,30250,30250,0
|
|
20230713,204500,107574035100,30250,30250,30250,30250,0
|
|
20230713,204400,107574035100,30250,30250,30250,30250,0
|
|
20230713,204300,107574035100,30250,30250,30250,30250,0
|
|
20230713,204200,107574035100,30250,30250,30250,30250,0
|
|
20230713,204100,107574035100,30250,30250,30250,30250,0
|
|
20230713,204000,107574035100,30250,30250,30250,30250,0
|
|
20230713,203900,107574035100,30250,30250,30250,30250,0
|
|
20230713,203800,107574035100,30250,30250,30250,30250,0
|
|
20230713,203700,107574035100,30250,30250,30250,30250,0
|
|
20230713,203600,107574035100,30250,30250,30250,30250,0
|
|
20230713,203500,107574035100,30250,30250,30250,30250,52347
|
|
20230713,203400,107574035100,30250,30250,30250,30250,0
|
|
20230713,203300,107574035100,30250,30250,30250,30250,0
|
|
20230713,203200,107574035100,30250,30250,30250,30250,0
|
|
20230713,203100,107574035100,30250,30250,30250,30250,0
|
|
20230713,203000,107574035100,30250,30250,30250,30250,0
|
|
20230713,202900,107574035100,30250,30250,30250,30250,0
|
|
20230713,202800,107574035100,30250,30250,30250,30250,0
|
|
20230713,202700,107574035100,30250,30250,30250,30250,0
|
|
20230713,202600,107574035100,30250,30250,30250,30250,0
|
|
20230713,202500,107574035100,30250,30250,30250,30250,0
|
|
20230713,202400,107574035100,30250,30250,30250,30250,0
|
|
20230713,202300,107574035100,30250,30250,30250,30250,0
|
|
20230713,202200,107574035100,30250,30250,30250,30250,0
|
|
20230713,202100,107574035100,30250,30250,30250,30250,0
|
|
20230713,202000,107574035100,30250,30250,30250,30250,0
|
|
20230713,201900,107574035100,30250,30250,30250,30250,0
|
|
20230713,201800,107574035100,30250,30250,30250,30250,0
|
|
20230713,201700,107574035100,30250,30250,30250,30250,0
|
|
20230713,201600,107574035100,30250,30250,30250,30250,0
|
|
20230713,201500,107574035100,30250,30250,30250,30250,0
|
|
20230713,201400,107574035100,30250,30250,30250,30250,0
|
|
20230713,201300,107574035100,30250,30250,30250,30250,0
|
|
20230713,201200,107574035100,30250,30250,30250,30250,0
|
|
20230713,201100,107574035100,30250,30250,30250,30250,0
|
|
20230713,201000,107574035100,30250,30250,30250,30250,0
|
|
20230713,200900,107574035100,30250,30250,30250,30250,0
|
|
20230713,200800,107574035100,30250,30250,30250,30250,0
|
|
20230713,200700,107574035100,30250,30250,30250,30250,0
|
|
20230713,200600,107574035100,30250,30250,30250,30250,0
|
|
20230713,200500,107574035100,30250,30250,30250,30250,52347
|
|
20230713,200400,107574035100,30250,30250,30250,30250,0
|
|
20230713,200300,107574035100,30250,30250,30250,30250,0
|
|
20230713,200200,107574035100,30250,30250,30250,30250,0
|
|
20230713,200100,107574035100,30250,30250,30250,30250,0
|
|
20230713,200000,107574035100,30250,30250,30250,30250,0
|
|
20230713,195900,107574035100,30250,30250,30250,30250,0
|
|
20230713,195800,107574035100,30250,30250,30250,30250,0
|
|
20230713,195700,107574035100,30250,30250,30250,30250,0
|
|
20230713,195600,107574035100,30250,30250,30250,30250,0
|
|
20230713,195500,107574035100,30250,30250,30250,30250,0
|
|
20230713,195400,107574035100,30250,30250,30250,30250,0
|
|
20230713,195300,107574035100,30250,30250,30250,30250,0
|
|
20230713,195200,107574035100,30250,30250,30250,30250,0
|
|
20230713,195100,107574035100,30250,30250,30250,30250,0
|
|
20230713,195000,107574035100,30250,30250,30250,30250,0
|
|
20230713,194900,107574035100,30250,30250,30250,30250,0
|
|
20230713,194800,107574035100,30250,30250,30250,30250,0
|
|
20230713,194700,107574035100,30250,30250,30250,30250,0
|
|
20230713,194600,107574035100,30250,30250,30250,30250,0
|
|
20230713,194500,107574035100,30250,30250,30250,30250,0
|
|
20230713,194400,107574035100,30250,30250,30250,30250,0
|
|
20230713,194300,107574035100,30250,30250,30250,30250,0
|
|
20230713,194200,107574035100,30250,30250,30250,30250,0
|
|
20230713,194100,107574035100,30250,30250,30250,30250,0
|
|
20230713,194000,107574035100,30250,30250,30250,30250,0
|
|
20230713,193900,107574035100,30250,30250,30250,30250,0
|
|
20230713,193800,107574035100,30250,30250,30250,30250,0
|
|
20230713,193700,107574035100,30250,30250,30250,30250,0
|
|
20230713,193600,107574035100,30250,30250,30250,30250,0
|
|
20230713,193500,107574035100,30250,30250,30250,30250,52347
|
|
20230713,193400,107574035100,30250,30250,30250,30250,0
|
|
20230713,193300,107574035100,30250,30250,30250,30250,0
|
|
20230713,193200,107574035100,30250,30250,30250,30250,0
|
|
20230713,193100,107574035100,30250,30250,30250,30250,0
|
|
20230713,193000,107574035100,30250,30250,30250,30250,0
|
|
20230713,192900,107574035100,30250,30250,30250,30250,0
|
|
20230713,192800,107574035100,30250,30250,30250,30250,0
|
|
20230713,192700,107574035100,30250,30250,30250,30250,0
|
|
20230713,192600,107574035100,30250,30250,30250,30250,0
|
|
20230713,192500,107574035100,30250,30250,30250,30250,0
|
|
20230713,192400,107574035100,30250,30250,30250,30250,0
|
|
20230713,192300,107574035100,30250,30250,30250,30250,0
|
|
20230713,192200,107574035100,30250,30250,30250,30250,0
|
|
20230713,192100,107574035100,30250,30250,30250,30250,0
|
|
20230713,192000,107574035100,30250,30250,30250,30250,0
|
|
20230713,191900,107574035100,30250,30250,30250,30250,0
|
|
20230713,191800,107574035100,30250,30250,30250,30250,0
|
|
20230713,191700,107574035100,30250,30250,30250,30250,0
|
|
20230713,191600,107574035100,30250,30250,30250,30250,0
|
|
20230713,191500,107574035100,30250,30250,30250,30250,0
|
|
20230713,191400,107574035100,30250,30250,30250,30250,0
|
|
20230713,191300,107574035100,30250,30250,30250,30250,0
|
|
20230713,191200,107574035100,30250,30250,30250,30250,0
|
|
20230713,191100,107574035100,30250,30250,30250,30250,0
|
|
20230713,191000,107574035100,30250,30250,30250,30250,0
|
|
20230713,190900,107574035100,30250,30250,30250,30250,0
|
|
20230713,190800,107574035100,30250,30250,30250,30250,0
|
|
20230713,190700,107574035100,30250,30250,30250,30250,0
|
|
20230713,190600,107574035100,30250,30250,30250,30250,0
|
|
20230713,190500,107574035100,30250,30250,30250,30250,52347
|
|
20230713,190400,107574035100,30250,30250,30250,30250,0
|
|
20230713,190300,107574035100,30250,30250,30250,30250,0
|
|
20230713,190200,107574035100,30250,30250,30250,30250,0
|
|
20230713,190100,107574035100,30250,30250,30250,30250,0
|
|
20230713,190000,107574035100,30250,30250,30250,30250,0
|
|
20230713,185900,107574035100,30250,30250,30250,30250,0
|
|
20230713,185800,107574035100,30250,30250,30250,30250,0
|
|
20230713,185700,107574035100,30250,30250,30250,30250,0
|
|
20230713,185600,107574035100,30250,30250,30250,30250,0
|
|
20230713,185500,107574035100,30250,30250,30250,30250,0
|
|
20230713,185400,107574035100,30250,30250,30250,30250,0
|
|
20230713,185300,107574035100,30250,30250,30250,30250,0
|
|
20230713,185200,107574035100,30250,30250,30250,30250,0
|
|
20230713,185100,107574035100,30250,30250,30250,30250,0
|
|
20230713,185000,107574035100,30250,30250,30250,30250,0
|
|
20230713,184900,107574035100,30250,30250,30250,30250,0
|
|
20230713,184800,107574035100,30250,30250,30250,30250,0
|
|
20230713,184700,107574035100,30250,30250,30250,30250,0
|
|
20230713,184600,107574035100,30250,30250,30250,30250,0
|
|
20230713,184500,107574035100,30250,30250,30250,30250,0
|
|
20230713,184400,107574035100,30250,30250,30250,30250,0
|
|
20230713,184300,107574035100,30250,30250,30250,30250,0
|
|
20230713,184200,107574035100,30250,30250,30250,30250,0
|
|
20230713,184100,107574035100,30250,30250,30250,30250,0
|
|
20230713,184000,107574035100,30250,30250,30250,30250,0
|
|
20230713,183900,107574035100,30250,30250,30250,30250,0
|
|
20230713,183800,107574035100,30250,30250,30250,30250,0
|
|
20230713,183700,107574035100,30250,30250,30250,30250,0
|
|
20230713,183600,107574035100,30250,30250,30250,30250,0
|
|
20230713,183500,107574035100,30250,30250,30250,30250,52347
|
|
20230713,183400,107574035100,30250,30250,30250,30250,0
|
|
20230713,183300,107574035100,30250,30250,30250,30250,0
|
|
20230713,183200,107574035100,30250,30250,30250,30250,0
|
|
20230713,183100,107574035100,30250,30250,30250,30250,0
|
|
20230713,183000,107574035100,30250,30250,30250,30250,0
|
|
20230713,182900,107574035100,30250,30250,30250,30250,0
|
|
20230713,182800,107574035100,30250,30250,30250,30250,0
|
|
20230713,182700,107574035100,30250,30250,30250,30250,0
|
|
20230713,182600,107574035100,30250,30250,30250,30250,0
|
|
20230713,182500,107574035100,30250,30250,30250,30250,0
|
|
20230713,182400,107574035100,30250,30250,30250,30250,0
|
|
20230713,182300,107574035100,30250,30250,30250,30250,0
|
|
20230713,182200,107574035100,30250,30250,30250,30250,0
|
|
20230713,182100,107574035100,30250,30250,30250,30250,0
|
|
20230713,182000,107574035100,30250,30250,30250,30250,0
|
|
20230713,181900,107574035100,30250,30250,30250,30250,0
|
|
20230713,181800,107574035100,30250,30250,30250,30250,0
|
|
20230713,181700,107574035100,30250,30250,30250,30250,0
|
|
20230713,181600,107574035100,30250,30250,30250,30250,0
|
|
20230713,181500,107574035100,30250,30250,30250,30250,0
|
|
20230713,181400,107574035100,30250,30250,30250,30250,0
|
|
20230713,181300,107574035100,30250,30250,30250,30250,0
|
|
20230713,181200,107574035100,30250,30250,30250,30250,0
|
|
20230713,181100,107574035100,30250,30250,30250,30250,0
|
|
20230713,181000,107574035100,30250,30250,30250,30250,0
|
|
20230713,180900,107574035100,30250,30250,30250,30250,0
|
|
20230713,180800,107574035100,30250,30250,30250,30250,0
|
|
20230713,180700,107574035100,30250,30250,30250,30250,0
|
|
20230713,180600,107574035100,30250,30250,30250,30250,0
|
|
20230713,180500,107574035100,30250,30250,30250,30250,52347
|
|
20230713,180400,107574035100,30250,30250,30250,30250,0
|
|
20230713,180300,107574035100,30250,30250,30250,30250,0
|
|
20230713,180200,107574035100,30250,30250,30250,30250,0
|
|
20230713,180100,107574035100,30250,30250,30250,30250,0
|
|
20230713,180000,107574035100,30250,30250,30250,30250,0
|
|
20230713,175900,107574035100,30250,30250,30250,30250,0
|
|
20230713,175800,107574035100,30250,30250,30250,30250,0
|
|
20230713,175700,107574035100,30250,30250,30250,30250,0
|
|
20230713,175600,107574035100,30250,30250,30250,30250,0
|
|
20230713,175500,107574035100,30250,30250,30250,30250,0
|
|
20230713,175400,107574035100,30250,30250,30250,30250,0
|
|
20230713,175300,107574035100,30250,30250,30250,30250,0
|
|
20230713,175200,107574035100,30250,30250,30250,30250,0
|
|
20230713,175100,107574035100,30250,30250,30250,30250,0
|
|
20230713,175000,107574035100,30250,30250,30250,30250,0
|
|
20230713,174900,107574035100,30250,30250,30250,30250,0
|
|
20230713,174800,107574035100,30250,30250,30250,30250,0
|
|
20230713,174700,107574035100,30250,30250,30250,30250,0
|
|
20230713,174600,107574035100,30250,30250,30250,30250,0
|
|
20230713,174500,107574035100,30250,30250,30250,30250,0
|
|
20230713,174400,107574035100,30250,30250,30250,30250,0
|
|
20230713,174300,107574035100,30250,30250,30250,30250,0
|
|
20230713,174200,107574035100,30250,30250,30250,30250,0
|
|
20230713,174100,107574035100,30250,30250,30250,30250,0
|
|
20230713,174000,107574035100,30250,30250,30250,30250,0
|
|
20230713,173900,107574035100,30250,30250,30250,30250,0
|
|
20230713,173800,107574035100,30250,30250,30250,30250,0
|
|
20230713,173700,107574035100,30250,30250,30250,30250,0
|
|
20230713,173600,107574035100,30250,30250,30250,30250,0
|
|
20230713,173500,107574035100,30250,30250,30250,30250,52347
|
|
20230713,173400,107574035100,30250,30250,30250,30250,0
|
|
20230713,173300,107574035100,30250,30250,30250,30250,0
|
|
20230713,173200,107574035100,30250,30250,30250,30250,0
|
|
20230713,173100,107574035100,30250,30250,30250,30250,0
|
|
20230713,173000,107574035100,30250,30250,30250,30250,0
|
|
20230713,172900,107574035100,30250,30250,30250,30250,0
|
|
20230713,172800,107574035100,30250,30250,30250,30250,0
|
|
20230713,172700,107574035100,30250,30250,30250,30250,0
|
|
20230713,172600,107574035100,30250,30250,30250,30250,0
|
|
20230713,172500,107574035100,30250,30250,30250,30250,0
|
|
20230713,172400,107574035100,30250,30250,30250,30250,0
|
|
20230713,172300,107574035100,30250,30250,30250,30250,0
|
|
20230713,172200,107574035100,30250,30250,30250,30250,0
|
|
20230713,172100,107574035100,30250,30250,30250,30250,0
|
|
20230713,172000,107574035100,30250,30250,30250,30250,0
|
|
20230713,171900,107574035100,30250,30250,30250,30250,0
|
|
20230713,171800,107574035100,30250,30250,30250,30250,0
|
|
20230713,171700,107574035100,30250,30250,30250,30250,0
|
|
20230713,171600,107574035100,30250,30250,30250,30250,0
|
|
20230713,171500,107574035100,30250,30250,30250,30250,0
|
|
20230713,171400,107574035100,30250,30250,30250,30250,0
|
|
20230713,171300,107574035100,30250,30250,30250,30250,0
|
|
20230713,171200,107574035100,30250,30250,30250,30250,0
|
|
20230713,171100,107574035100,30250,30250,30250,30250,0
|
|
20230713,171000,107574035100,30250,30250,30250,30250,0
|
|
20230713,170900,107574035100,30250,30250,30250,30250,0
|
|
20230713,170800,107574035100,30250,30250,30250,30250,0
|
|
20230713,170700,107574035100,30250,30250,30250,30250,0
|
|
20230713,170600,107574035100,30250,30250,30250,30250,0
|
|
20230713,170500,107574035100,30250,30250,30250,30250,52347
|
|
20230713,170400,107574035100,30250,30250,30250,30250,0
|
|
20230713,170300,107574035100,30250,30250,30250,30250,0
|
|
20230713,170200,107574035100,30250,30250,30250,30250,0
|
|
20230713,170100,107574035100,30250,30250,30250,30250,0
|
|
20230713,170000,107574035100,30250,30250,30250,30250,0
|
|
20230713,165900,107574035100,30250,30250,30250,30250,0
|
|
20230713,165800,107574035100,30250,30250,30250,30250,0
|
|
20230713,165700,107574035100,30250,30250,30250,30250,0
|
|
20230713,165600,107574035100,30250,30250,30250,30250,0
|
|
20230713,165500,107574035100,30250,30250,30250,30250,0
|
|
20230713,165400,107574035100,30250,30250,30250,30250,0
|
|
20230713,165300,107574035100,30250,30250,30250,30250,0
|
|
20230713,165200,107574035100,30250,30250,30250,30250,0
|
|
20230713,165100,107574035100,30250,30250,30250,30250,0
|
|
20230713,165000,107574035100,30250,30250,30250,30250,0
|
|
20230713,164900,107574035100,30250,30250,30250,30250,0
|
|
20230713,164800,107574035100,30250,30250,30250,30250,0
|
|
20230713,164700,107574035100,30250,30250,30250,30250,0
|
|
20230713,164600,107574035100,30250,30250,30250,30250,0
|
|
20230713,164500,107574035100,30250,30250,30250,30250,0
|
|
20230713,164400,107574035100,30250,30250,30250,30250,0
|
|
20230713,164300,107574035100,30250,30250,30250,30250,0
|
|
20230713,164200,107574035100,30250,30250,30250,30250,0
|
|
20230713,164100,107574035100,30250,30250,30250,30250,0
|
|
20230713,164000,107574035100,30250,30250,30250,30250,0
|
|
20230713,163900,107574035100,30250,30250,30250,30250,0
|
|
20230713,163800,107574035100,30250,30250,30250,30250,0
|
|
20230713,163700,107574035100,30250,30250,30250,30250,0
|
|
20230713,163600,107574035100,30250,30250,30250,30250,0
|
|
20230713,163500,107574035100,30250,30250,30250,30250,52347
|
|
20230713,163400,107574035100,30250,30250,30250,30250,0
|
|
20230713,163300,107574035100,30250,30250,30250,30250,0
|
|
20230713,163200,107574035100,30250,30250,30250,30250,0
|
|
20230713,163100,107574035100,30250,30250,30250,30250,0
|
|
20230713,163000,107574035100,30250,30250,30250,30250,0
|
|
20230713,162900,107574035100,30250,30250,30250,30250,0
|
|
20230713,162800,107574035100,30250,30250,30250,30250,0
|
|
20230713,162700,107574035100,30250,30250,30250,30250,0
|
|
20230713,162600,107574035100,30250,30250,30250,30250,0
|
|
20230713,162500,107574035100,30250,30250,30250,30250,0
|
|
20230713,162400,107574035100,30250,30250,30250,30250,0
|
|
20230713,162300,107574035100,30250,30250,30250,30250,0
|
|
20230713,162200,107574035100,30250,30250,30250,30250,0
|
|
20230713,162100,107574035100,30250,30250,30250,30250,0
|
|
20230713,162000,107574035100,30250,30250,30250,30250,0
|
|
20230713,161900,107574035100,30250,30250,30250,30250,0
|
|
20230713,161800,107574035100,30250,30250,30250,30250,0
|
|
20230713,161700,107574035100,30250,30250,30250,30250,0
|
|
20230713,161600,107574035100,30250,30250,30250,30250,0
|
|
20230713,161500,107574035100,30250,30250,30250,30250,0
|
|
20230713,161400,107574035100,30250,30250,30250,30250,0
|
|
20230713,161300,107574035100,30250,30250,30250,30250,0
|
|
20230713,161200,107574035100,30250,30250,30250,30250,0
|
|
20230713,161100,107574035100,30250,30250,30250,30250,0
|
|
20230713,161000,107574035100,30250,30250,30250,30250,0
|
|
20230713,160900,107574035100,30250,30250,30250,30250,0
|
|
20230713,160800,107574035100,30250,30250,30250,30250,0
|
|
20230713,160700,107574035100,30250,30250,30250,30250,0
|
|
20230713,160600,107574035100,30250,30250,30250,30250,0
|
|
20230713,160500,107574035100,30250,30250,30250,30250,52347
|
|
20230713,160400,107574035100,30250,30250,30250,30250,0
|
|
20230713,160300,107574035100,30250,30250,30250,30250,0
|
|
20230713,160200,107574035100,30250,30250,30250,30250,0
|
|
20230713,160100,107574035100,30250,30250,30250,30250,0
|
|
20230713,160000,107574035100,30250,30250,30250,30250,0
|
|
20230713,155900,107574035100,30250,30250,30250,30250,0
|
|
20230713,155800,107574035100,30250,30250,30250,30250,0
|
|
20230713,155700,107574035100,30250,30250,30250,30250,0
|
|
20230713,155600,107574035100,30250,30250,30250,30250,0
|
|
20230713,155500,107574035100,30250,30250,30250,30250,0
|
|
20230713,155400,107574035100,30250,30250,30250,30250,0
|
|
20230713,155300,107574035100,30250,30250,30250,30250,0
|
|
20230713,155200,107574035100,30250,30250,30250,30250,0
|
|
20230713,155100,107574035100,30250,30250,30250,30250,0
|
|
20230713,155000,107574035100,30250,30250,30250,30250,0
|
|
20230713,154900,107574035100,30250,30250,30250,30250,0
|
|
20230713,154800,107574035100,30250,30250,30250,30250,0
|
|
20230713,154700,107574035100,30250,30250,30250,30250,0
|
|
20230713,154600,107574035100,30250,30250,30250,30250,0
|
|
20230713,154500,107574035100,30250,30250,30250,30250,0
|
|
20230713,154400,107574035100,30250,30250,30250,30250,0
|
|
20230713,154300,107574035100,30250,30250,30250,30250,0
|
|
20230713,154200,107574035100,30250,30250,30250,30250,0
|
|
20230713,154100,107574035100,30250,30250,30250,30250,0
|
|
20230713,154000,107574035100,30250,30250,30250,30250,0
|
|
20230713,153900,107574035100,30250,30250,30250,30250,0
|
|
20230713,153800,107574035100,30250,30250,30250,30250,0
|
|
20230713,153700,107574035100,30250,30250,30250,30250,0
|
|
20230713,153600,107574035100,30250,30250,30250,30250,0
|
|
20230713,153500,107574035100,30250,30250,30250,30250,52347
|
|
20230713,153400,107574035100,30250,30250,30250,30250,0
|
|
20230713,153300,107574035100,30250,30250,30250,30250,0
|
|
20230713,153200,107574035100,30250,30250,30250,30250,0
|
|
20230713,153100,107574035100,30250,30250,30250,30250,0
|
|
20230713,153000,107574035100,30250,30250,30250,30250,52347
|
|
20230713,152900,105990538350,30200,30200,30200,30200,0
|
|
20230713,152800,105990538350,30200,30200,30200,30200,0
|
|
20230713,152700,105990538350,30200,30200,30200,30200,0
|
|
20230713,152600,105990538350,30200,30200,30200,30200,0
|
|
20230713,152500,105990538350,30200,30200,30200,30200,0
|
|
20230713,152400,105990538350,30200,30200,30200,30200,0
|
|
20230713,152300,105990538350,30200,30200,30200,30200,0
|
|
20230713,152200,105990538350,30200,30200,30200,30200,0
|
|
20230713,152100,105990538350,30200,30200,30200,30200,0
|
|
20230713,152000,105990538350,30200,30200,30200,30200,0
|
|
20230713,151900,105990538350,30200,30200,30200,30150,5584
|
|
20230713,151800,105822020700,30150,30200,30200,30100,5346
|
|
20230713,151700,105660863050,30200,30150,30200,30100,6523
|
|
20230713,151600,105464182500,30150,30150,30200,30150,4526
|
|
20230713,151500,105327696250,30150,30200,30200,30150,3659
|
|
20230713,151400,105217362250,30150,30200,30250,30150,7849
|
|
20230713,151300,104980531750,30200,30200,30300,30150,6332
|
|
20230713,151200,104789287000,30200,30200,30250,30200,9159
|
|
20230713,151100,104512538500,30250,30200,30300,30200,4343
|
|
20230713,151000,104381246300,30250,30250,30300,30200,6907
|
|
20230713,150900,104172258400,30300,30350,30350,30250,7320
|
|
20230713,150800,103950468600,30300,30300,30350,30300,2721
|
|
20230713,150700,103867929250,30300,30350,30350,30250,3352
|
|
20230713,150600,103766341750,30250,30350,30350,30250,8314
|
|
20230713,150500,103514497800,30350,30200,30350,30200,11152
|
|
20230713,150400,103176854200,30250,30250,30300,30200,6467
|
|
20230713,150300,102981242650,30250,30250,30350,30200,8513
|
|
20230713,150200,102723561200,30200,30300,30350,30200,7032
|
|
20230713,150100,102510675650,30300,30400,30400,30150,22078
|
|
20230713,150000,101842298850,30400,30450,30450,30350,13512
|
|
20230713,145900,101431259800,30450,30400,30450,30400,3208
|
|
20230713,145800,101333665600,30450,30350,30450,30350,5850
|
|
20230713,145700,101155859150,30350,30400,30400,30350,7361
|
|
20230713,145600,100932289050,30400,30450,30450,30350,9797
|
|
20230713,145500,100634404600,30400,30400,30450,30400,4117
|
|
20230713,145400,100509202650,30400,30400,30400,30350,5759
|
|
20230713,145300,100334205950,30400,30450,30450,30350,6553
|
|
20230713,145200,100135011650,30450,30350,30450,30350,7545
|
|
20230713,145100,99905732750,30350,30350,30400,30350,5574
|
|
20230713,145000,99736467600,30350,30300,30400,30300,3002
|
|
20230713,144900,99645355650,30300,30400,30400,30300,7829
|
|
20230713,144800,99407605200,30450,30450,30450,30400,7384
|
|
20230713,144700,99182992250,30400,30400,30500,30400,2247
|
|
20230713,144600,99114598100,30400,30450,30450,30400,6244
|
|
20230713,144500,98924502700,30450,30450,30450,30400,3015
|
|
20230713,144400,98832757500,30450,30450,30500,30400,8886
|
|
20230713,144300,98562194350,30450,30450,30500,30400,11539
|
|
20230713,144200,98210716600,30450,30400,30450,30400,11462
|
|
20230713,144100,97861748300,30450,30400,30450,30400,4620
|
|
20230713,144000,97721169650,30400,30450,30450,30350,6344
|
|
20230713,143900,97528142950,30400,30450,30450,30350,6687
|
|
20230713,143800,97324821300,30400,30450,30450,30400,3670
|
|
20230713,143700,97213076000,30450,30400,30450,30350,20513
|
|
20230713,143600,96588835450,30400,30350,30400,30350,2253
|
|
20230713,143500,96520364950,30350,30300,30400,30300,13339
|
|
20230713,143400,96115174850,30400,30400,30400,30300,4953
|
|
20230713,143300,95964844200,30350,30250,30400,30250,7833
|
|
20230713,143200,95727221950,30250,30350,30400,30250,6502
|
|
20230713,143100,95529870100,30400,30450,30450,30350,19389
|
|
20230713,143000,94940435900,30400,30300,30450,30250,31321
|
|
20230713,142900,93990054900,30300,30250,30300,30200,5913
|
|
20230713,142800,93811136500,30200,30200,30250,30200,6229
|
|
20230713,142700,93622827600,30200,30200,30250,30150,4142
|
|
20230713,142600,93497807800,30200,30150,30200,30150,1885
|
|
20230713,142500,93440896400,30200,30150,30250,30150,2822
|
|
20230713,142400,93355701950,30150,30150,30250,30100,5459
|
|
20230713,142300,93190840700,30100,30150,30200,30100,6031
|
|
20230713,142200,93009038600,30200,30200,30300,30150,8680
|
|
20230713,142100,92746625400,30250,30250,30300,30150,3738
|
|
20230713,142000,92633633300,30250,30250,30300,30250,2844
|
|
20230713,141900,92547508400,30250,30300,30300,30200,11931
|
|
20230713,141800,92186072250,30150,30000,30250,29950,23114
|
|
20230713,141700,91490127750,29950,29950,30150,29950,5387
|
|
20230713,141600,91328437550,29950,30100,30150,29900,10898
|
|
20230713,141500,91001471750,30100,30050,30150,30050,2422
|
|
20230713,141400,90928572050,30050,30100,30250,30000,18657
|
|
20230713,141300,90367103200,30150,30150,30200,30100,4137
|
|
20230713,141200,90242323600,30150,30150,30200,30150,3150
|
|
20230713,141100,90147282950,30200,30200,30200,30150,3373
|
|
20230713,141000,90045460400,30200,30200,30250,30150,3067
|
|
20230713,140900,89952823950,30200,30150,30200,30150,4409
|
|
20230713,140800,89819737200,30200,30100,30200,30100,9518
|
|
20230713,140700,89532604350,30150,30150,30200,30100,5083
|
|
20230713,140600,89379420300,30150,30250,30250,30150,7168
|
|
20230713,140500,89162989900,30200,30200,30250,30150,3438
|
|
20230713,140400,89059133100,30200,30150,30250,30150,4995
|
|
20230713,140300,88908338200,30200,30200,30200,30100,8313
|
|
20230713,140200,88657429850,30200,30050,30200,30050,9294
|
|
20230713,140100,88377617600,30050,30000,30050,30000,6123
|
|
20230713,140000,88193762700,29950,30000,30050,29950,5024
|
|
20230713,135900,88043070900,30000,30100,30100,29950,6474
|
|
20230713,135800,87848649200,30050,30100,30150,30050,5776
|
|
20230713,135700,87674789950,30050,29850,30100,29800,12755
|
|
20230713,135600,87292862100,29850,29850,29900,29700,28185
|
|
20230713,135500,86453543000,29850,30000,30000,29850,13423
|
|
20230713,135400,86052198400,29950,30150,30150,29900,23278
|
|
20230713,135300,85354026800,30100,30300,30350,30100,19863
|
|
20230713,135200,84753308800,30300,30250,30300,30250,6916
|
|
20230713,135100,84543936950,30250,30250,30300,30150,13479
|
|
20230713,135000,84136355700,30250,30100,30250,30050,6393
|
|
20230713,134900,83943472850,30100,30250,30250,30000,13990
|
|
20230713,134800,83521915650,30250,30150,30250,30100,4078
|
|
20230713,134700,83398867300,30100,30050,30100,29950,10269
|
|
20230713,134600,83090391500,30000,30050,30100,29950,20307
|
|
20230713,134500,82480843850,30050,30250,30250,30000,25754
|
|
20230713,134400,81704115550,30200,30300,30350,30200,9219
|
|
20230713,134300,81425078750,30300,30250,30400,30200,20181
|
|
20230713,134200,80813606900,30300,30300,30350,30250,7208
|
|
20230713,134100,80595238950,30350,30300,30400,30250,13505
|
|
20230713,134000,80185538650,30350,30300,30400,30300,6818
|
|
20230713,133900,79978593700,30300,30250,30400,30250,5431
|
|
20230713,133800,79813818400,30300,30300,30300,30250,13041
|
|
20230713,133700,79419135500,30300,30400,30400,30300,9825
|
|
20230713,133600,79121092350,30400,30400,30450,30350,7941
|
|
20230713,133500,78879832200,30450,30500,30550,30400,24425
|
|
20230713,133400,78134963400,30500,30250,30500,30250,20504
|
|
20230713,133300,77512737750,30250,30400,30400,30150,45423
|
|
20230713,133200,76138332000,30400,30500,30550,30400,37658
|
|
20230713,133100,74989972900,30450,30400,30550,30400,23636
|
|
20230713,133000,74269318800,30400,30700,30700,30400,42044
|
|
20230713,132900,72984055400,30700,30650,30850,30650,85768
|
|
20230713,132800,70347848900,30700,30400,30700,30400,65865
|
|
20230713,132700,68336885600,30450,30350,30450,30300,53475
|
|
20230713,132600,66712601150,30350,30500,30600,30350,88500
|
|
20230713,132500,64016938000,30550,30000,30550,30000,139163
|
|
20230713,132400,59814561150,30000,29850,30000,29850,38445
|
|
20230713,132300,58664142900,29900,29850,29900,29850,7478
|
|
20230713,132200,58440719750,29900,29800,29900,29800,18336
|
|
20230713,132100,57893174100,29800,29800,29850,29750,9431
|
|
20230713,132000,57611998900,29800,29800,29850,29750,9670
|
|
20230713,131900,57323764250,29800,29800,29850,29750,6851
|
|
20230713,131800,57119574900,29800,29800,29850,29750,9592
|
|
20230713,131700,56833635700,29800,29800,29850,29750,20342
|
|
20230713,131600,56227357050,29800,29700,29800,29700,11944
|
|
20230713,131500,55871858550,29700,29800,29800,29700,14329
|
|
20230713,131400,55445308900,29750,29750,29800,29700,14039
|
|
20230713,131300,55027688950,29750,29750,29800,29700,19802
|
|
20230713,131200,54438606150,29750,29700,29750,29650,17603
|
|
20230713,131100,53915798550,29650,29650,29700,29600,12420
|
|
20230713,131000,53547522250,29650,29500,29650,29500,38756
|
|
20230713,130900,52400974150,29550,29450,29550,29450,12629
|
|
20230713,130800,52028569350,29450,29500,29500,29400,5888
|
|
20230713,130700,51854940700,29450,29500,29550,29450,4969
|
|
20230713,130600,51708442550,29500,29450,29550,29450,5611
|
|
20230713,130500,51542880900,29500,29450,29500,29400,3646
|
|
20230713,130400,51435390000,29450,29450,29500,29400,8003
|
|
20230713,130300,51199409600,29450,29450,29500,29450,7765
|
|
20230713,130200,50970548550,29500,29400,29500,29400,10165
|
|
20230713,130100,50670742050,29450,29400,29450,29350,7827
|
|
20230713,130000,50440268150,29450,29350,29450,29350,4635
|
|
20230713,125900,50303995100,29350,29500,29500,29350,7576
|
|
20230713,125800,50081105300,29450,29500,29500,29450,3793
|
|
20230713,125700,49969280800,29500,29500,29500,29450,11025
|
|
20230713,125600,49644162800,29450,29400,29500,29400,3277
|
|
20230713,125500,49547526850,29450,29400,29450,29350,17748
|
|
20230713,125400,49025301800,29400,29350,29400,29350,2244
|
|
20230713,125300,48959356300,29400,29350,29400,29300,3930
|
|
20230713,125200,48843945900,29350,29350,29350,29300,2129
|
|
20230713,125100,48781488750,29350,29350,29400,29300,4331
|
|
20230713,125000,48654382800,29400,29350,29400,29350,3767
|
|
20230713,124900,48543792550,29350,29350,29350,29300,2515
|
|
20230713,124800,48469983200,29350,29350,29350,29300,2126
|
|
20230713,124700,48407591650,29350,29350,29350,29300,2747
|
|
20230713,124600,48326988750,29300,29300,29350,29300,1268
|
|
20230713,124500,48289819550,29300,29250,29350,29250,6692
|
|
20230713,124400,48093530750,29300,29250,29300,29250,678
|
|
20230713,124300,48073671950,29300,29250,29350,29250,6533
|
|
20230713,124200,47882253750,29300,29300,29300,29250,1751
|
|
20230713,124100,47830961500,29300,29300,29300,29250,1102
|
|
20230713,124000,47798692750,29300,29250,29300,29250,862
|
|
20230713,123900,47773459600,29250,29250,29300,29250,791
|
|
20230713,123800,47750289700,29250,29250,29300,29250,2653
|
|
20230713,123700,47672672050,29300,29350,29350,29250,2436
|
|
20230713,123600,47601278300,29350,29300,29350,29300,1263
|
|
20230713,123500,47564234750,29300,29300,29400,29250,6617
|
|
20230713,123400,47370394300,29350,29300,29350,29250,9898
|
|
20230713,123300,47080165500,29250,29250,29300,29250,1001
|
|
20230713,123200,47050869900,29250,29250,29300,29200,4081
|
|
20230713,123100,46931494450,29250,29150,29250,29150,2300
|
|
20230713,123000,46864334450,29150,29100,29200,29100,4290
|
|
20230713,122900,46739176750,29150,29100,29150,29100,2519
|
|
20230713,122800,46665757150,29100,29100,29150,29100,1026
|
|
20230713,122700,46635868800,29100,29100,29150,29100,793
|
|
20230713,122600,46612790750,29100,29150,29200,29100,7418
|
|
20230713,122500,46396705750,29150,29200,29200,29150,3061
|
|
20230713,122400,46307466350,29150,29200,29250,29150,2296
|
|
20230713,122300,46240428000,29200,29250,29250,29200,3255
|
|
20230713,122200,46145328200,29200,29250,29300,29200,4633
|
|
20230713,122100,46009945150,29250,29200,29250,29200,3531
|
|
20230713,122000,45906721750,29250,29250,29250,29200,1741
|
|
20230713,121900,45855823150,29250,29200,29300,29200,5713
|
|
20230713,121800,45688710500,29200,29200,29250,29150,4057
|
|
20230713,121700,45570189550,29200,29250,29250,29150,4062
|
|
20230713,121600,45451525250,29150,29150,29350,29100,10166
|
|
20230713,121500,45154169850,29100,29100,29150,29100,1902
|
|
20230713,121400,45098793200,29150,29050,29150,29050,3322
|
|
20230713,121300,45002060000,29100,29100,29150,29050,9484
|
|
20230713,121200,44726133400,29100,29150,29200,29100,5366
|
|
20230713,121100,44569601050,29200,29450,29450,29100,23778
|
|
20230713,121000,43872870200,29450,29400,29500,29400,7988
|
|
20230713,120900,43637444950,29450,29450,29500,29400,9364
|
|
20230713,120800,43361675300,29450,29500,29500,29450,9821
|
|
20230713,120700,43072271800,29450,29500,29500,29400,16000
|
|
20230713,120600,42600653150,29500,29350,29500,29350,23076
|
|
20230713,120500,41921222500,29400,29300,29400,29250,10985
|
|
20230713,120400,41598881300,29300,29300,29350,29250,6302
|
|
20230713,120300,41414255350,29300,29250,29300,29200,3238
|
|
20230713,120200,41319559100,29200,29200,29250,29200,4989
|
|
20230713,120100,41173776350,29250,29150,29250,29150,12341
|
|
20230713,120000,40813471100,29150,29100,29150,29100,2784
|
|
20230713,115900,40732328150,29100,29150,29150,29100,1866
|
|
20230713,115800,40677990200,29150,29050,29150,29050,6454
|
|
20230713,115700,40490016200,29100,29100,29150,29050,1841
|
|
20230713,115600,40436483100,29100,29150,29150,29100,1830
|
|
20230713,115500,40383206400,29150,29050,29200,29050,3342
|
|
20230713,115400,40285864350,29050,29100,29150,29050,6501
|
|
20230713,115300,40096862100,29100,29200,29200,29100,9137
|
|
20230713,115200,39830746700,29200,29150,29200,29100,3280
|
|
20230713,115100,39735113950,29150,29150,29250,29150,4435
|
|
20230713,115000,39605706500,29200,29200,29250,29200,6033
|
|
20230713,114900,39429433100,29250,29250,29300,29200,4167
|
|
20230713,114800,39307478850,29250,29250,29250,29200,8364
|
|
20230713,114700,39062957800,29200,29250,29350,29200,6466
|
|
20230713,114600,38873713900,29250,29400,29400,29150,20234
|
|
20230713,114500,38280761100,29450,29350,29450,29300,14437
|
|
20230713,114400,37856670700,29350,29300,29400,29300,26648
|
|
20230713,114300,37074160150,29300,29300,29350,29250,11490
|
|
20230713,114200,36737476300,29300,29150,29300,29100,17508
|
|
20230713,114100,36225722950,29100,29150,29150,29100,6981
|
|
20230713,114000,36022305150,29100,29100,29200,29100,8656
|
|
20230713,113900,35770101900,29100,29150,29200,29000,22140
|
|
20230713,113800,35125806600,29200,29150,29250,29150,15633
|
|
20230713,113700,34669446200,29200,29100,29200,29100,15829
|
|
20230713,113600,34208201700,29100,29000,29100,28950,15648
|
|
20230713,113500,33754002000,28950,28900,29000,28900,13902
|
|
20230713,113400,33351321300,28900,28850,28950,28850,5946
|
|
20230713,113300,33179516950,28850,28700,28900,28650,12194
|
|
20230713,113200,32828814850,28700,28650,28700,28650,1104
|
|
20230713,113100,32797160850,28650,28650,28650,28600,989
|
|
20230713,113000,32768841200,28650,28650,28650,28600,2130
|
|
20230713,112900,32707817900,28650,28600,28650,28600,862
|
|
20230713,112800,32683155550,28650,28600,28650,28600,825
|
|
20230713,112700,32659522800,28600,28650,28650,28600,1515
|
|
20230713,112600,32616118350,28650,28550,28650,28550,1314
|
|
20230713,112500,32578525900,28550,28550,28600,28500,3010
|
|
20230713,112400,32492560300,28550,28500,28550,28500,2037
|
|
20230713,112300,32434479250,28500,28500,28550,28500,2731
|
|
20230713,112200,32356586150,28500,28550,28550,28500,2967
|
|
20230713,112100,32272023550,28550,28500,28550,28500,1819
|
|
20230713,112000,32220114250,28500,28500,28550,28500,997
|
|
20230713,111900,32191699000,28500,28550,28550,28500,4296
|
|
20230713,111800,32069127600,28550,28550,28600,28550,1910
|
|
20230713,111700,32014576050,28550,28550,28600,28550,2745
|
|
20230713,111600,31936192300,28550,28550,28600,28550,1283
|
|
20230713,111500,31899562550,28550,28550,28600,28550,827
|
|
20230713,111400,31875951650,28550,28550,28600,28550,2009
|
|
20230713,111300,31818593750,28550,28600,28600,28550,3206
|
|
20230713,111200,31726970100,28600,28600,28600,28550,1753
|
|
20230713,111100,31676905350,28600,28600,28600,28550,4945
|
|
20230713,111000,31535496850,28600,28600,28650,28600,3508
|
|
20230713,110900,31435163950,28600,28600,28650,28600,1906
|
|
20230713,110800,31380623550,28650,28650,28700,28600,6501
|
|
20230713,110700,31194458950,28650,28700,28700,28650,561
|
|
20230713,110600,31178375800,28700,28700,28750,28700,4412
|
|
20230713,110500,31051751100,28700,28800,28800,28700,3052
|
|
20230713,110400,30964012750,28800,28800,28800,28750,1942
|
|
20230713,110300,30908086400,28800,28800,28800,28750,2832
|
|
20230713,110200,30826532300,28800,28700,28800,28700,4880
|
|
20230713,110100,30686125700,28750,28750,28750,28700,913
|
|
20230713,110000,30659881350,28750,28700,28750,28700,572
|
|
20230713,105900,30643448900,28750,28750,28750,28700,1289
|
|
20230713,105800,30606406900,28700,28700,28750,28700,1424
|
|
20230713,105700,30565468950,28700,28750,28750,28700,587
|
|
20230713,105600,30548594250,28750,28700,28750,28700,729
|
|
20230713,105500,30527641550,28700,28750,28750,28700,3932
|
|
20230713,105400,30414682850,28750,28700,28750,28700,2967
|
|
20230713,105300,30329502400,28700,28750,28750,28700,5155
|
|
20230713,105200,30181493850,28750,28750,28750,28700,5195
|
|
20230713,105100,30032139750,28750,28750,28800,28700,5236
|
|
20230713,105000,29881609900,28750,28700,28800,28650,8067
|
|
20230713,104900,29649919250,28700,28650,28700,28600,1048
|
|
20230713,104800,29619895450,28650,28650,28700,28600,4936
|
|
20230713,104700,29478438100,28650,28600,28650,28600,840
|
|
20230713,104600,29454408150,28600,28550,28650,28550,1609
|
|
20230713,104500,29408391900,28600,28600,28600,28550,472
|
|
20230713,104400,29394911000,28550,28550,28600,28550,1807
|
|
20230713,104300,29343320350,28550,28550,28600,28500,878
|
|
20230713,104200,29318264700,28600,28500,28600,28500,3260
|
|
20230713,104100,29225145900,28550,28550,28600,28500,3147
|
|
20230713,104000,29135300100,28600,28600,28600,28550,1023
|
|
20230713,103900,29106082750,28600,28600,28650,28550,2698
|
|
20230713,103800,29029014750,28600,28600,28650,28550,2156
|
|
20230713,103700,28967323900,28650,28650,28650,28600,1711
|
|
20230713,103600,28918375550,28650,28600,28650,28600,3814
|
|
20230713,103500,28809237650,28550,28550,28600,28500,4552
|
|
20230713,103400,28679276300,28600,28500,28600,28500,2803
|
|
20230713,103300,28599247550,28550,28550,28600,28500,3409
|
|
20230713,103200,28501925100,28550,28500,28600,28500,4458
|
|
20230713,103100,28374640750,28500,28550,28600,28500,6643
|
|
20230713,103000,28185120850,28550,28600,28600,28550,1873
|
|
20230713,102900,28131642550,28550,28600,28650,28550,4321
|
|
20230713,102800,28008132050,28600,28600,28650,28600,1572
|
|
20230713,102700,27963166900,28600,28600,28650,28600,11913
|
|
20230713,102600,27622422000,28650,28700,28750,28650,9283
|
|
20230713,102500,27356240100,28700,28750,28750,28700,1879
|
|
20230713,102400,27302295600,28750,28800,28850,28700,8943
|
|
20230713,102300,27045001000,28800,28900,28900,28800,574
|
|
20230713,102200,27028440250,28850,28800,28850,28800,1488
|
|
20230713,102100,26985511500,28850,28900,28900,28800,1803
|
|
20230713,102000,26933496000,28900,28850,28900,28850,2439
|
|
20230713,101900,26863034250,28850,28850,28900,28850,1783
|
|
20230713,101800,26811518950,28900,28900,28900,28850,1039
|
|
20230713,101700,26781525000,28900,28800,28900,28800,2292
|
|
20230713,101600,26715416250,28800,28850,28900,28800,2036
|
|
20230713,101500,26656711400,28900,28900,28900,28850,1806
|
|
20230713,101400,26604536800,28900,28950,28950,28900,7078
|
|
20230713,101300,26399822600,28950,28900,28950,28900,2072
|
|
20230713,101200,26339844150,28900,28850,29000,28850,8371
|
|
20230713,101100,26097704300,28850,28800,28850,28800,557
|
|
20230713,101000,26081658600,28850,28750,28850,28750,4894
|
|
20230713,100900,25940624000,28750,28750,28750,28650,3242
|
|
20230713,100800,25847532650,28700,28700,28700,28650,7003
|
|
20230713,100700,25646552150,28700,28750,28750,28700,2758
|
|
20230713,100600,25567262700,28750,28700,28750,28700,3214
|
|
20230713,100500,25474881500,28750,28700,28750,28650,2041
|
|
20230713,100400,25416284950,28650,28650,28750,28650,10489
|
|
20230713,100300,25115156800,28650,28700,28750,28650,2169
|
|
20230713,100200,25052926900,28700,28750,28750,28700,3788
|
|
20230713,100100,24944194700,28750,28800,28800,28700,17506
|
|
20230713,100000,24441307450,28750,28750,28800,28750,1940
|
|
20230713,095900,24385527500,28750,28750,28800,28750,5783
|
|
20230713,095800,24219154000,28750,28800,28850,28750,3925
|
|
20230713,095700,24106125500,28800,28850,28900,28800,4463
|
|
20230713,095600,23977351250,28900,28850,28950,28850,2602
|
|
20230713,095500,23902172400,28900,28900,28900,28850,2805
|
|
20230713,095400,23821157900,28850,28950,28950,28850,3092
|
|
20230713,095300,23731813850,28950,28950,28950,28900,3709
|
|
20230713,095200,23624561050,28950,28900,28950,28850,6255
|
|
20230713,095100,23443645900,28850,28900,28900,28850,2049
|
|
20230713,095000,23384518050,28850,28800,28900,28750,6611
|
|
20230713,094900,23193714100,28800,28750,28800,28700,6531
|
|
20230713,094800,23005781850,28800,28800,28850,28750,2017
|
|
20230713,094700,22947700000,28800,28850,28850,28800,2556
|
|
20230713,094600,22874072450,28850,28800,28850,28750,4184
|
|
20230713,094500,22753561100,28800,28800,28800,28750,2088
|
|
20230713,094400,22693431350,28800,28600,28850,28600,10018
|
|
20230713,094300,22406048300,28600,28650,28750,28600,11039
|
|
20230713,094200,22089637100,28650,28700,28750,28650,11793
|
|
20230713,094100,21751097650,28700,28800,28800,28700,8743
|
|
20230713,094000,21499721450,28800,28800,28850,28750,3797
|
|
20230713,093900,21390365650,28800,28900,28900,28800,9233
|
|
20230713,093800,21124120600,28850,28900,28950,28850,8499
|
|
20230713,093700,20878478300,28950,28950,29050,28900,11456
|
|
20230713,093600,20546503500,28950,28850,28950,28850,3420
|
|
20230713,093500,20447677350,28900,28800,28900,28800,5187
|
|
20230713,093400,20298025150,28850,28750,28850,28700,2814
|
|
20230713,093300,20217049700,28700,28750,28850,28700,9426
|
|
20230713,093200,19945768650,28750,28850,28850,28700,16816
|
|
20230713,093100,19461831950,28850,28900,28950,28850,12969
|
|
20230713,093000,19087223500,28900,28950,29000,28900,7339
|
|
20230713,092900,18874860100,29000,28950,29050,28950,9364
|
|
20230713,092800,18603420100,28950,29000,29100,28950,21205
|
|
20230713,092700,17987912800,29050,29200,29250,29000,26424
|
|
20230713,092600,17219135700,29200,29500,29550,29150,27560
|
|
20230713,092500,16410297950,29500,29450,29600,29450,41887
|
|
20230713,092400,15173568100,29450,29350,29500,29300,16407
|
|
20230713,092300,14691223550,29350,29250,29350,29200,6274
|
|
20230713,092200,14507578350,29250,29250,29300,29200,11654
|
|
20230713,092100,14166470600,29250,29100,29250,29100,9778
|
|
20230713,092000,13881177500,29150,29100,29200,29100,11038
|
|
20230713,091900,13559640350,29150,29200,29250,29050,23309
|
|
20230713,091800,12879973600,29150,29500,29550,29150,39883
|
|
20230713,091700,11709330600,29550,29450,29550,29400,34691
|
|
20230713,091600,10686124700,29450,29400,29500,29350,43768
|
|
20230713,091500,9397488000,29400,29200,29400,29200,41533
|
|
20230713,091400,8180260100,29250,29150,29250,29100,32347
|
|
20230713,091300,7236250500,29150,28950,29150,28950,24412
|
|
20230713,091200,6526575750,28950,29000,29000,28900,18198
|
|
20230713,091100,5999933800,29000,28950,29000,28900,6768
|
|
20230713,091000,5803873500,28950,28950,29000,28900,16007
|
|
20230713,090900,5339885300,28950,28900,29050,28850,34173
|
|
20230713,090800,4350505050,28900,28850,28950,28800,21111
|
|
20230713,090700,3740730250,28850,28700,28900,28700,22837
|
|
20230713,090600,3082540150,28700,28650,28750,28600,16502
|
|
20230713,090500,2609440950,28650,28600,28650,28550,6850
|
|
20230713,090400,2413390650,28550,28400,28650,28350,14652
|
|
20230713,090300,1996834100,28400,28450,28500,28350,8692
|
|
20230713,090200,1749628750,28500,28600,28600,28450,7002
|
|
20230713,090100,1550064100,28600,28550,28650,28450,20850
|
|
20230713,090000,954782600,28550,28600,28650,28500,33390
|