720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,205700,102732973050,35650,35650,35650,35650,55078
|
|
20230717,205600,102732973050,35650,35650,35650,35650,0
|
|
20230717,205500,102732973050,35650,35650,35650,35650,0
|
|
20230717,205400,102732973050,35650,35650,35650,35650,0
|
|
20230717,205300,102732973050,35650,35650,35650,35650,0
|
|
20230717,205200,102732973050,35650,35650,35650,35650,0
|
|
20230717,205100,102732973050,35650,35650,35650,35650,0
|
|
20230717,205000,102732973050,35650,35650,35650,35650,0
|
|
20230717,204900,102732973050,35650,35650,35650,35650,0
|
|
20230717,204800,102732973050,35650,35650,35650,35650,0
|
|
20230717,204700,102732973050,35650,35650,35650,35650,0
|
|
20230717,204600,102732973050,35650,35650,35650,35650,0
|
|
20230717,204500,102732973050,35650,35650,35650,35650,0
|
|
20230717,204400,102732973050,35650,35650,35650,35650,0
|
|
20230717,204300,102732973050,35650,35650,35650,35650,0
|
|
20230717,204200,102732973050,35650,35650,35650,35650,0
|
|
20230717,204100,102732973050,35650,35650,35650,35650,0
|
|
20230717,204000,102732973050,35650,35650,35650,35650,0
|
|
20230717,203900,102732973050,35650,35650,35650,35650,0
|
|
20230717,203800,102732973050,35650,35650,35650,35650,0
|
|
20230717,203700,102732973050,35650,35650,35650,35650,0
|
|
20230717,203600,102732973050,35650,35650,35650,35650,0
|
|
20230717,203500,102732973050,35650,35650,35650,35650,0
|
|
20230717,203400,102732973050,35650,35650,35650,35650,0
|
|
20230717,203300,102732973050,35650,35650,35650,35650,0
|
|
20230717,203200,102732973050,35650,35650,35650,35650,0
|
|
20230717,203100,102732973050,35650,35650,35650,35650,0
|
|
20230717,203000,102732973050,35650,35650,35650,35650,0
|
|
20230717,202900,102732973050,35650,35650,35650,35650,0
|
|
20230717,202800,102732973050,35650,35650,35650,35650,0
|
|
20230717,202700,102732973050,35650,35650,35650,35650,55078
|
|
20230717,202600,102732973050,35650,35650,35650,35650,0
|
|
20230717,202500,102732973050,35650,35650,35650,35650,0
|
|
20230717,202400,102732973050,35650,35650,35650,35650,0
|
|
20230717,202300,102732973050,35650,35650,35650,35650,0
|
|
20230717,202200,102732973050,35650,35650,35650,35650,0
|
|
20230717,202100,102732973050,35650,35650,35650,35650,0
|
|
20230717,202000,102732973050,35650,35650,35650,35650,0
|
|
20230717,201900,102732973050,35650,35650,35650,35650,0
|
|
20230717,201800,102732973050,35650,35650,35650,35650,0
|
|
20230717,201700,102732973050,35650,35650,35650,35650,0
|
|
20230717,201600,102732973050,35650,35650,35650,35650,0
|
|
20230717,201500,102732973050,35650,35650,35650,35650,0
|
|
20230717,201400,102732973050,35650,35650,35650,35650,0
|
|
20230717,201300,102732973050,35650,35650,35650,35650,0
|
|
20230717,201200,102732973050,35650,35650,35650,35650,0
|
|
20230717,201100,102732973050,35650,35650,35650,35650,0
|
|
20230717,201000,102732973050,35650,35650,35650,35650,0
|
|
20230717,200900,102732973050,35650,35650,35650,35650,0
|
|
20230717,200800,102732973050,35650,35650,35650,35650,0
|
|
20230717,200700,102732973050,35650,35650,35650,35650,0
|
|
20230717,200600,102732973050,35650,35650,35650,35650,0
|
|
20230717,200500,102732973050,35650,35650,35650,35650,0
|
|
20230717,200400,102732973050,35650,35650,35650,35650,0
|
|
20230717,200300,102732973050,35650,35650,35650,35650,0
|
|
20230717,200200,102732973050,35650,35650,35650,35650,0
|
|
20230717,200100,102732973050,35650,35650,35650,35650,0
|
|
20230717,200000,102732973050,35650,35650,35650,35650,0
|
|
20230717,195900,102732973050,35650,35650,35650,35650,0
|
|
20230717,195800,102732973050,35650,35650,35650,35650,0
|
|
20230717,195700,102732973050,35650,35650,35650,35650,55078
|
|
20230717,195600,102732973050,35650,35650,35650,35650,0
|
|
20230717,195500,102732973050,35650,35650,35650,35650,0
|
|
20230717,195400,102732973050,35650,35650,35650,35650,0
|
|
20230717,195300,102732973050,35650,35650,35650,35650,0
|
|
20230717,195200,102732973050,35650,35650,35650,35650,0
|
|
20230717,195100,102732973050,35650,35650,35650,35650,0
|
|
20230717,195000,102732973050,35650,35650,35650,35650,0
|
|
20230717,194900,102732973050,35650,35650,35650,35650,0
|
|
20230717,194800,102732973050,35650,35650,35650,35650,0
|
|
20230717,194700,102732973050,35650,35650,35650,35650,0
|
|
20230717,194600,102732973050,35650,35650,35650,35650,0
|
|
20230717,194500,102732973050,35650,35650,35650,35650,0
|
|
20230717,194400,102732973050,35650,35650,35650,35650,0
|
|
20230717,194300,102732973050,35650,35650,35650,35650,0
|
|
20230717,194200,102732973050,35650,35650,35650,35650,0
|
|
20230717,194100,102732973050,35650,35650,35650,35650,0
|
|
20230717,194000,102732973050,35650,35650,35650,35650,0
|
|
20230717,193900,102732973050,35650,35650,35650,35650,0
|
|
20230717,193800,102732973050,35650,35650,35650,35650,0
|
|
20230717,193700,102732973050,35650,35650,35650,35650,0
|
|
20230717,193600,102732973050,35650,35650,35650,35650,0
|
|
20230717,193500,102732973050,35650,35650,35650,35650,0
|
|
20230717,193400,102732973050,35650,35650,35650,35650,0
|
|
20230717,193300,102732973050,35650,35650,35650,35650,0
|
|
20230717,193200,102732973050,35650,35650,35650,35650,0
|
|
20230717,193100,102732973050,35650,35650,35650,35650,0
|
|
20230717,193000,102732973050,35650,35650,35650,35650,0
|
|
20230717,192900,102732973050,35650,35650,35650,35650,0
|
|
20230717,192800,102732973050,35650,35650,35650,35650,0
|
|
20230717,192700,102732973050,35650,35650,35650,35650,55078
|
|
20230717,192600,102732973050,35650,35650,35650,35650,0
|
|
20230717,192500,102732973050,35650,35650,35650,35650,0
|
|
20230717,192400,102732973050,35650,35650,35650,35650,0
|
|
20230717,192300,102732973050,35650,35650,35650,35650,0
|
|
20230717,192200,102732973050,35650,35650,35650,35650,0
|
|
20230717,192100,102732973050,35650,35650,35650,35650,0
|
|
20230717,192000,102732973050,35650,35650,35650,35650,0
|
|
20230717,191900,102732973050,35650,35650,35650,35650,0
|
|
20230717,191800,102732973050,35650,35650,35650,35650,0
|
|
20230717,191700,102732973050,35650,35650,35650,35650,0
|
|
20230717,191600,102732973050,35650,35650,35650,35650,0
|
|
20230717,191500,102732973050,35650,35650,35650,35650,0
|
|
20230717,191400,102732973050,35650,35650,35650,35650,0
|
|
20230717,191300,102732973050,35650,35650,35650,35650,0
|
|
20230717,191200,102732973050,35650,35650,35650,35650,0
|
|
20230717,191100,102732973050,35650,35650,35650,35650,0
|
|
20230717,191000,102732973050,35650,35650,35650,35650,0
|
|
20230717,190900,102732973050,35650,35650,35650,35650,0
|
|
20230717,190800,102732973050,35650,35650,35650,35650,0
|
|
20230717,190700,102732973050,35650,35650,35650,35650,0
|
|
20230717,190600,102732973050,35650,35650,35650,35650,0
|
|
20230717,190500,102732973050,35650,35650,35650,35650,0
|
|
20230717,190400,102732973050,35650,35650,35650,35650,0
|
|
20230717,190300,102732973050,35650,35650,35650,35650,0
|
|
20230717,190200,102732973050,35650,35650,35650,35650,0
|
|
20230717,190100,102732973050,35650,35650,35650,35650,0
|
|
20230717,190000,102732973050,35650,35650,35650,35650,0
|
|
20230717,185900,102732973050,35650,35650,35650,35650,0
|
|
20230717,185800,102732973050,35650,35650,35650,35650,0
|
|
20230717,185700,102732973050,35650,35650,35650,35650,55078
|
|
20230717,185600,102732973050,35650,35650,35650,35650,0
|
|
20230717,185500,102732973050,35650,35650,35650,35650,0
|
|
20230717,185400,102732973050,35650,35650,35650,35650,0
|
|
20230717,185300,102732973050,35650,35650,35650,35650,0
|
|
20230717,185200,102732973050,35650,35650,35650,35650,0
|
|
20230717,185100,102732973050,35650,35650,35650,35650,0
|
|
20230717,185000,102732973050,35650,35650,35650,35650,0
|
|
20230717,184900,102732973050,35650,35650,35650,35650,0
|
|
20230717,184800,102732973050,35650,35650,35650,35650,0
|
|
20230717,184700,102732973050,35650,35650,35650,35650,0
|
|
20230717,184600,102732973050,35650,35650,35650,35650,0
|
|
20230717,184500,102732973050,35650,35650,35650,35650,0
|
|
20230717,184400,102732973050,35650,35650,35650,35650,0
|
|
20230717,184300,102732973050,35650,35650,35650,35650,0
|
|
20230717,184200,102732973050,35650,35650,35650,35650,0
|
|
20230717,184100,102732973050,35650,35650,35650,35650,0
|
|
20230717,184000,102732973050,35650,35650,35650,35650,0
|
|
20230717,183900,102732973050,35650,35650,35650,35650,0
|
|
20230717,183800,102732973050,35650,35650,35650,35650,0
|
|
20230717,183700,102732973050,35650,35650,35650,35650,0
|
|
20230717,183600,102732973050,35650,35650,35650,35650,0
|
|
20230717,183500,102732973050,35650,35650,35650,35650,0
|
|
20230717,183400,102732973050,35650,35650,35650,35650,0
|
|
20230717,183300,102732973050,35650,35650,35650,35650,0
|
|
20230717,183200,102732973050,35650,35650,35650,35650,0
|
|
20230717,183100,102732973050,35650,35650,35650,35650,0
|
|
20230717,183000,102732973050,35650,35650,35650,35650,0
|
|
20230717,182900,102732973050,35650,35650,35650,35650,0
|
|
20230717,182800,102732973050,35650,35650,35650,35650,0
|
|
20230717,182700,102732973050,35650,35650,35650,35650,55078
|
|
20230717,182600,102732973050,35650,35650,35650,35650,0
|
|
20230717,182500,102732973050,35650,35650,35650,35650,0
|
|
20230717,182400,102732973050,35650,35650,35650,35650,0
|
|
20230717,182300,102732973050,35650,35650,35650,35650,0
|
|
20230717,182200,102732973050,35650,35650,35650,35650,0
|
|
20230717,182100,102732973050,35650,35650,35650,35650,0
|
|
20230717,182000,102732973050,35650,35650,35650,35650,0
|
|
20230717,181900,102732973050,35650,35650,35650,35650,0
|
|
20230717,181800,102732973050,35650,35650,35650,35650,0
|
|
20230717,181700,102732973050,35650,35650,35650,35650,0
|
|
20230717,181600,102732973050,35650,35650,35650,35650,0
|
|
20230717,181500,102732973050,35650,35650,35650,35650,0
|
|
20230717,181400,102732973050,35650,35650,35650,35650,0
|
|
20230717,181300,102732973050,35650,35650,35650,35650,0
|
|
20230717,181200,102732973050,35650,35650,35650,35650,0
|
|
20230717,181100,102732973050,35650,35650,35650,35650,0
|
|
20230717,181000,102732973050,35650,35650,35650,35650,0
|
|
20230717,180900,102732973050,35650,35650,35650,35650,0
|
|
20230717,180800,102732973050,35650,35650,35650,35650,0
|
|
20230717,180700,102732973050,35650,35650,35650,35650,0
|
|
20230717,180600,102732973050,35650,35650,35650,35650,0
|
|
20230717,180500,102732973050,35650,35650,35650,35650,0
|
|
20230717,180400,102732973050,35650,35650,35650,35650,0
|
|
20230717,180300,102732973050,35650,35650,35650,35650,0
|
|
20230717,180200,102732973050,35650,35650,35650,35650,0
|
|
20230717,180100,102732973050,35650,35650,35650,35650,0
|
|
20230717,180000,102732973050,35650,35650,35650,35650,0
|
|
20230717,175900,102732973050,35650,35650,35650,35650,0
|
|
20230717,175800,102732973050,35650,35650,35650,35650,0
|
|
20230717,175700,102732973050,35650,35650,35650,35650,55078
|
|
20230717,175600,102732973050,35650,35650,35650,35650,0
|
|
20230717,175500,102732973050,35650,35650,35650,35650,0
|
|
20230717,175400,102732973050,35650,35650,35650,35650,0
|
|
20230717,175300,102732973050,35650,35650,35650,35650,0
|
|
20230717,175200,102732973050,35650,35650,35650,35650,0
|
|
20230717,175100,102732973050,35650,35650,35650,35650,0
|
|
20230717,175000,102732973050,35650,35650,35650,35650,0
|
|
20230717,174900,102732973050,35650,35650,35650,35650,0
|
|
20230717,174800,102732973050,35650,35650,35650,35650,0
|
|
20230717,174700,102732973050,35650,35650,35650,35650,0
|
|
20230717,174600,102732973050,35650,35650,35650,35650,0
|
|
20230717,174500,102732973050,35650,35650,35650,35650,0
|
|
20230717,174400,102732973050,35650,35650,35650,35650,0
|
|
20230717,174300,102732973050,35650,35650,35650,35650,0
|
|
20230717,174200,102732973050,35650,35650,35650,35650,0
|
|
20230717,174100,102732973050,35650,35650,35650,35650,0
|
|
20230717,174000,102732973050,35650,35650,35650,35650,0
|
|
20230717,173900,102732973050,35650,35650,35650,35650,0
|
|
20230717,173800,102732973050,35650,35650,35650,35650,0
|
|
20230717,173700,102732973050,35650,35650,35650,35650,0
|
|
20230717,173600,102732973050,35650,35650,35650,35650,0
|
|
20230717,173500,102732973050,35650,35650,35650,35650,0
|
|
20230717,173400,102732973050,35650,35650,35650,35650,0
|
|
20230717,173300,102732973050,35650,35650,35650,35650,0
|
|
20230717,173200,102732973050,35650,35650,35650,35650,0
|
|
20230717,173100,102732973050,35650,35650,35650,35650,0
|
|
20230717,173000,102732973050,35650,35650,35650,35650,0
|
|
20230717,172900,102732973050,35650,35650,35650,35650,0
|
|
20230717,172800,102732973050,35650,35650,35650,35650,0
|
|
20230717,172700,102732973050,35650,35650,35650,35650,55078
|
|
20230717,172600,102732973050,35650,35650,35650,35650,0
|
|
20230717,172500,102732973050,35650,35650,35650,35650,0
|
|
20230717,172400,102732973050,35650,35650,35650,35650,0
|
|
20230717,172300,102732973050,35650,35650,35650,35650,0
|
|
20230717,172200,102732973050,35650,35650,35650,35650,0
|
|
20230717,172100,102732973050,35650,35650,35650,35650,0
|
|
20230717,172000,102732973050,35650,35650,35650,35650,0
|
|
20230717,171900,102732973050,35650,35650,35650,35650,0
|
|
20230717,171800,102732973050,35650,35650,35650,35650,0
|
|
20230717,171700,102732973050,35650,35650,35650,35650,0
|
|
20230717,171600,102732973050,35650,35650,35650,35650,0
|
|
20230717,171500,102732973050,35650,35650,35650,35650,0
|
|
20230717,171400,102732973050,35650,35650,35650,35650,0
|
|
20230717,171300,102732973050,35650,35650,35650,35650,0
|
|
20230717,171200,102732973050,35650,35650,35650,35650,0
|
|
20230717,171100,102732973050,35650,35650,35650,35650,0
|
|
20230717,171000,102732973050,35650,35650,35650,35650,0
|
|
20230717,170900,102732973050,35650,35650,35650,35650,0
|
|
20230717,170800,102732973050,35650,35650,35650,35650,0
|
|
20230717,170700,102732973050,35650,35650,35650,35650,0
|
|
20230717,170600,102732973050,35650,35650,35650,35650,0
|
|
20230717,170500,102732973050,35650,35650,35650,35650,0
|
|
20230717,170400,102732973050,35650,35650,35650,35650,0
|
|
20230717,170300,102732973050,35650,35650,35650,35650,0
|
|
20230717,170200,102732973050,35650,35650,35650,35650,0
|
|
20230717,170100,102732973050,35650,35650,35650,35650,0
|
|
20230717,170000,102732973050,35650,35650,35650,35650,0
|
|
20230717,165900,102732973050,35650,35650,35650,35650,0
|
|
20230717,165800,102732973050,35650,35650,35650,35650,0
|
|
20230717,165700,102732973050,35650,35650,35650,35650,55078
|
|
20230717,165600,102732973050,35650,35650,35650,35650,0
|
|
20230717,165500,102732973050,35650,35650,35650,35650,0
|
|
20230717,165400,102732973050,35650,35650,35650,35650,0
|
|
20230717,165300,102732973050,35650,35650,35650,35650,0
|
|
20230717,165200,102732973050,35650,35650,35650,35650,0
|
|
20230717,165100,102732973050,35650,35650,35650,35650,0
|
|
20230717,165000,102732973050,35650,35650,35650,35650,0
|
|
20230717,164900,102732973050,35650,35650,35650,35650,0
|
|
20230717,164800,102732973050,35650,35650,35650,35650,0
|
|
20230717,164700,102732973050,35650,35650,35650,35650,0
|
|
20230717,164600,102732973050,35650,35650,35650,35650,0
|
|
20230717,164500,102732973050,35650,35650,35650,35650,0
|
|
20230717,164400,102732973050,35650,35650,35650,35650,0
|
|
20230717,164300,102732973050,35650,35650,35650,35650,0
|
|
20230717,164200,102732973050,35650,35650,35650,35650,0
|
|
20230717,164100,102732973050,35650,35650,35650,35650,0
|
|
20230717,164000,102732973050,35650,35650,35650,35650,0
|
|
20230717,163900,102732973050,35650,35650,35650,35650,0
|
|
20230717,163800,102732973050,35650,35650,35650,35650,0
|
|
20230717,163700,102732973050,35650,35650,35650,35650,0
|
|
20230717,163600,102732973050,35650,35650,35650,35650,0
|
|
20230717,163500,102732973050,35650,35650,35650,35650,0
|
|
20230717,163400,102732973050,35650,35650,35650,35650,0
|
|
20230717,163300,102732973050,35650,35650,35650,35650,0
|
|
20230717,163200,102732973050,35650,35650,35650,35650,0
|
|
20230717,163100,102732973050,35650,35650,35650,35650,0
|
|
20230717,163000,102732973050,35650,35650,35650,35650,0
|
|
20230717,162900,102732973050,35650,35650,35650,35650,0
|
|
20230717,162800,102732973050,35650,35650,35650,35650,0
|
|
20230717,162700,102732973050,35650,35650,35650,35650,55078
|
|
20230717,162600,102732973050,35650,35650,35650,35650,0
|
|
20230717,162500,102732973050,35650,35650,35650,35650,0
|
|
20230717,162400,102732973050,35650,35650,35650,35650,0
|
|
20230717,162300,102732973050,35650,35650,35650,35650,0
|
|
20230717,162200,102732973050,35650,35650,35650,35650,0
|
|
20230717,162100,102732973050,35650,35650,35650,35650,0
|
|
20230717,162000,102732973050,35650,35650,35650,35650,0
|
|
20230717,161900,102732973050,35650,35650,35650,35650,0
|
|
20230717,161800,102732973050,35650,35650,35650,35650,0
|
|
20230717,161700,102732973050,35650,35650,35650,35650,0
|
|
20230717,161600,102732973050,35650,35650,35650,35650,0
|
|
20230717,161500,102732973050,35650,35650,35650,35650,0
|
|
20230717,161400,102732973050,35650,35650,35650,35650,0
|
|
20230717,161300,102732973050,35650,35650,35650,35650,0
|
|
20230717,161200,102732973050,35650,35650,35650,35650,0
|
|
20230717,161100,102732973050,35650,35650,35650,35650,0
|
|
20230717,161000,102732973050,35650,35650,35650,35650,0
|
|
20230717,160900,102732973050,35650,35650,35650,35650,0
|
|
20230717,160800,102732973050,35650,35650,35650,35650,0
|
|
20230717,160700,102732973050,35650,35650,35650,35650,0
|
|
20230717,160600,102732973050,35650,35650,35650,35650,0
|
|
20230717,160500,102732973050,35650,35650,35650,35650,0
|
|
20230717,160400,102732973050,35650,35650,35650,35650,0
|
|
20230717,160300,102732973050,35650,35650,35650,35650,0
|
|
20230717,160200,102732973050,35650,35650,35650,35650,0
|
|
20230717,160100,102732973050,35650,35650,35650,35650,0
|
|
20230717,160000,102732973050,35650,35650,35650,35650,0
|
|
20230717,155900,102732973050,35650,35650,35650,35650,0
|
|
20230717,155800,102732973050,35650,35650,35650,35650,0
|
|
20230717,155700,102732973050,35650,35650,35650,35650,55078
|
|
20230717,155600,102732973050,35650,35650,35650,35650,0
|
|
20230717,155500,102732973050,35650,35650,35650,35650,0
|
|
20230717,155400,102732973050,35650,35650,35650,35650,0
|
|
20230717,155300,102732973050,35650,35650,35650,35650,0
|
|
20230717,155200,102732973050,35650,35650,35650,35650,0
|
|
20230717,155100,102732973050,35650,35650,35650,35650,0
|
|
20230717,155000,102732973050,35650,35650,35650,35650,0
|
|
20230717,154900,102732973050,35650,35650,35650,35650,0
|
|
20230717,154800,102732973050,35650,35650,35650,35650,0
|
|
20230717,154700,102732973050,35650,35650,35650,35650,0
|
|
20230717,154600,102732973050,35650,35650,35650,35650,0
|
|
20230717,154500,102732973050,35650,35650,35650,35650,0
|
|
20230717,154400,102732973050,35650,35650,35650,35650,0
|
|
20230717,154300,102732973050,35650,35650,35650,35650,0
|
|
20230717,154200,102732973050,35650,35650,35650,35650,0
|
|
20230717,154100,102732973050,35650,35650,35650,35650,0
|
|
20230717,154000,102732973050,35650,35650,35650,35650,0
|
|
20230717,153900,102732973050,35650,35650,35650,35650,0
|
|
20230717,153800,102732973050,35650,35650,35650,35650,0
|
|
20230717,153700,102732973050,35650,35650,35650,35650,0
|
|
20230717,153600,102732973050,35650,35650,35650,35650,0
|
|
20230717,153500,102732973050,35650,35650,35650,35650,0
|
|
20230717,153400,102732973050,35650,35650,35650,35650,0
|
|
20230717,153300,102732973050,35650,35650,35650,35650,0
|
|
20230717,153200,102732973050,35650,35650,35650,35650,0
|
|
20230717,153100,102732973050,35650,35650,35650,35650,0
|
|
20230717,153000,102732973050,35650,35650,35650,35650,55078
|
|
20230717,152900,100769442350,35700,35700,35700,35700,0
|
|
20230717,152800,100769442350,35700,35700,35700,35700,0
|
|
20230717,152700,100769442350,35700,35700,35700,35700,0
|
|
20230717,152600,100769442350,35700,35700,35700,35700,0
|
|
20230717,152500,100769442350,35700,35700,35700,35700,0
|
|
20230717,152400,100769442350,35700,35700,35700,35700,0
|
|
20230717,152300,100769442350,35700,35700,35700,35700,0
|
|
20230717,152200,100769442350,35700,35700,35700,35700,0
|
|
20230717,152100,100769442350,35700,35700,35700,35700,0
|
|
20230717,152000,100769442350,35700,35700,35700,35700,0
|
|
20230717,151900,100769442350,35700,35600,35700,35600,6394
|
|
20230717,151800,100541323450,35650,35600,35700,35550,7958
|
|
20230717,151700,100257826700,35650,35500,35650,35500,8465
|
|
20230717,151600,99956895700,35550,35550,35550,35450,5204
|
|
20230717,151500,99772205700,35500,35500,35550,35450,4655
|
|
20230717,151400,99606951850,35500,35400,35500,35350,6780
|
|
20230717,151300,99366669050,35400,35400,35400,35350,2734
|
|
20230717,151200,99269899550,35350,35400,35400,35350,4439
|
|
20230717,151100,99112860650,35350,35400,35450,35350,5337
|
|
20230717,151000,98923922250,35450,35500,35500,35400,5601
|
|
20230717,150900,98725539950,35450,35450,35550,35400,16506
|
|
20230717,150800,98139731500,35400,35350,35450,35300,13859
|
|
20230717,150700,97649414750,35350,35250,35350,35200,14736
|
|
20230717,150600,97129450950,35250,35250,35250,35200,2661
|
|
20230717,150500,97035683100,35250,35250,35250,35200,4331
|
|
20230717,150400,96883077650,35250,35250,35250,35200,14735
|
|
20230717,150300,96363727900,35200,35250,35250,35200,833
|
|
20230717,150200,96334377250,35250,35250,35250,35200,6380
|
|
20230717,150100,96109765050,35250,35200,35250,35200,5747
|
|
20230717,150000,95907348500,35250,35250,35250,35200,3403
|
|
20230717,145900,95787548000,35200,35200,35250,35200,2035
|
|
20230717,145800,95715820600,35200,35150,35250,35150,3371
|
|
20230717,145700,95597202000,35200,35100,35200,35100,5790
|
|
20230717,145600,95393706850,35150,35150,35150,35100,2391
|
|
20230717,145500,95309692250,35100,35200,35200,35100,7504
|
|
20230717,145400,95046018600,35150,35200,35250,35150,9426
|
|
20230717,145300,94714401300,35250,35250,35300,35200,7195
|
|
20230717,145200,94460782000,35300,35300,35300,35250,1983
|
|
20230717,145100,94390803950,35250,35300,35350,35250,6003
|
|
20230717,145000,94178903050,35300,35250,35300,35250,4499
|
|
20230717,144900,94020230800,35300,35300,35300,35250,1254
|
|
20230717,144800,93976018950,35300,35200,35300,35200,7533
|
|
20230717,144700,93710531750,35200,35200,35250,35200,2212
|
|
20230717,144600,93632661000,35200,35250,35250,35200,2355
|
|
20230717,144500,93549749050,35250,35200,35250,35200,1981
|
|
20230717,144400,93480011800,35200,35200,35250,35200,2401
|
|
20230717,144300,93395485650,35200,35200,35250,35200,2181
|
|
20230717,144200,93318707550,35200,35250,35250,35200,2951
|
|
20230717,144100,93214817050,35200,35200,35250,35150,3195
|
|
20230717,144000,93102354300,35200,35200,35250,35150,2661
|
|
20230717,143900,93008701450,35250,35250,35300,35200,2428
|
|
20230717,143800,92923147900,35250,35250,35250,35200,4940
|
|
20230717,143700,92749168650,35250,35250,35300,35200,4995
|
|
20230717,143600,92573122950,35300,35250,35350,35200,11084
|
|
20230717,143500,92182568900,35250,35250,35300,35200,6216
|
|
20230717,143400,91963454500,35250,35300,35350,35250,2388
|
|
20230717,143300,91879217500,35300,35350,35350,35300,5982
|
|
20230717,143200,91668006800,35350,35450,35450,35350,3416
|
|
20230717,143100,91547173450,35400,35400,35400,35350,8275
|
|
20230717,143000,91254377950,35400,35450,35500,35350,6311
|
|
20230717,142900,91030847550,35450,35450,35500,35450,2033
|
|
20230717,142800,90958772550,35450,35500,35500,35450,1414
|
|
20230717,142700,90908643050,35500,35450,35500,35450,650
|
|
20230717,142600,90885589250,35450,35450,35450,35450,418
|
|
20230717,142500,90870771150,35450,35450,35500,35450,1054
|
|
20230717,142400,90833401850,35450,35400,35500,35400,489
|
|
20230717,142300,90816070100,35450,35350,35500,35350,7656
|
|
20230717,142200,90545051500,35400,35350,35400,35350,1823
|
|
20230717,142100,90480602800,35350,35400,35400,35350,1697
|
|
20230717,142000,90420606050,35350,35400,35500,35350,4510
|
|
20230717,141900,90260819800,35400,35400,35450,35400,541
|
|
20230717,141800,90241664400,35400,35350,35450,35350,9157
|
|
20230717,141700,89917587850,35350,35450,35500,35350,4327
|
|
20230717,141600,89764402650,35450,35500,35500,35450,1289
|
|
20230717,141500,89718701650,35450,35400,35450,35350,2054
|
|
20230717,141400,89645993500,35350,35200,35400,35200,3598
|
|
20230717,141300,89518974550,35200,35250,35300,35150,8721
|
|
20230717,141200,89211805500,35250,35300,35350,35250,11145
|
|
20230717,141100,88818421750,35300,35400,35450,35300,9280
|
|
20230717,141000,88490522850,35400,35450,35450,35400,1046
|
|
20230717,140900,88453483950,35400,35450,35500,35400,1452
|
|
20230717,140800,88402020750,35450,35600,35600,35450,3397
|
|
20230717,140700,88281320750,35550,35500,35600,35450,3463
|
|
20230717,140600,88158164450,35500,35350,35500,35350,8627
|
|
20230717,140500,87852806750,35350,35400,35450,35350,3411
|
|
20230717,140400,87732072850,35400,35450,35450,35400,1731
|
|
20230717,140300,87670771850,35450,35450,35450,35400,9807
|
|
20230717,140200,87323376350,35450,35650,35650,35450,18264
|
|
20230717,140100,86674315650,35600,35600,35650,35600,2103
|
|
20230717,140000,86599442750,35600,35650,35700,35600,5467
|
|
20230717,135900,86404549000,35700,35750,35750,35650,3026
|
|
20230717,135800,86296530100,35750,35700,35750,35700,522
|
|
20230717,135700,86277885450,35750,35700,35750,35700,2803
|
|
20230717,135600,86177805150,35700,35700,35750,35700,1458
|
|
20230717,135500,86125748650,35700,35700,35750,35700,399
|
|
20230717,135400,86111498550,35750,35700,35750,35700,981
|
|
20230717,135300,86076476000,35700,35700,35750,35700,422
|
|
20230717,135200,86061406400,35700,35700,35750,35650,5200
|
|
20230717,135100,85875781300,35650,35700,35750,35650,4220
|
|
20230717,135000,85725096800,35750,35700,35750,35700,2267
|
|
20230717,134900,85644124600,35700,35750,35750,35700,1322
|
|
20230717,134800,85596910300,35700,35750,35800,35700,1851
|
|
20230717,134700,85530716450,35750,35750,35800,35750,1323
|
|
20230717,134600,85483412800,35750,35800,35850,35750,300
|
|
20230717,134500,85472679350,35850,35850,35850,35750,4783
|
|
20230717,134400,85301321450,35850,35850,35900,35850,658
|
|
20230717,134300,85277728350,35850,35900,35900,35850,2729
|
|
20230717,134200,85179786850,35850,35850,35900,35850,815
|
|
20230717,134100,85150565900,35900,35850,35900,35850,1570
|
|
20230717,134000,85094235000,35850,35850,35900,35850,965
|
|
20230717,133900,85059630500,35850,35850,35900,35800,3660
|
|
20230717,133800,84928361800,35800,35800,35800,35750,2707
|
|
20230717,133700,84831491300,35800,35800,35800,35750,673
|
|
20230717,133600,84807414100,35800,35750,35800,35750,1443
|
|
20230717,133500,84755774750,35750,35800,35800,35750,1652
|
|
20230717,133400,84696636550,35750,35750,35800,35750,774
|
|
20230717,133300,84668947100,35800,35700,35800,35700,3750
|
|
20230717,133200,84534823250,35750,35700,35750,35650,4060
|
|
20230717,133100,84389882850,35700,35700,35700,35650,1389
|
|
20230717,133000,84340342750,35650,35650,35700,35650,1913
|
|
20230717,132900,84272113400,35650,35600,35700,35600,3790
|
|
20230717,132800,84136997750,35600,35700,35700,35600,2491
|
|
20230717,132700,84048231900,35650,35650,35750,35650,7203
|
|
20230717,132600,83791340000,35650,35700,35750,35650,4018
|
|
20230717,132500,83647992550,35700,35800,35800,35700,1414
|
|
20230717,132400,83597429600,35800,35750,35800,35700,4306
|
|
20230717,132300,83443538950,35750,35750,35800,35750,1953
|
|
20230717,132200,83373699450,35750,35800,35850,35750,2068
|
|
20230717,132100,83299673750,35800,35750,35850,35700,2872
|
|
20230717,132000,83196876850,35750,35750,35800,35700,2942
|
|
20230717,131900,83091755150,35750,35850,35850,35750,1689
|
|
20230717,131800,83031288950,35850,35850,35850,35800,467
|
|
20230717,131700,83014552600,35850,35850,35900,35800,2025
|
|
20230717,131600,82941977300,35850,35900,35900,35800,685
|
|
20230717,131500,82917420150,35850,35700,35850,35700,3227
|
|
20230717,131400,82801957900,35700,35700,35800,35650,2527
|
|
20230717,131300,82711658700,35700,35700,35750,35700,2586
|
|
20230717,131200,82619308500,35750,35700,35750,35650,2153
|
|
20230717,131100,82542452200,35700,35800,35800,35600,10482
|
|
20230717,131000,82167916650,35800,35850,35900,35800,3838
|
|
20230717,130900,82030319450,35850,35950,35950,35850,2222
|
|
20230717,130800,81950554500,35950,36000,36000,35900,2737
|
|
20230717,130700,81852168850,35950,36000,36000,35950,662
|
|
20230717,130600,81828359650,35950,35950,36000,35950,829
|
|
20230717,130500,81798547850,35950,35950,35950,35900,1199
|
|
20230717,130400,81755445650,35950,35950,35950,35900,2546
|
|
20230717,130300,81663933000,35950,35900,35950,35900,1496
|
|
20230717,130200,81610216350,35950,35900,35950,35900,802
|
|
20230717,130100,81581421300,35900,35950,35950,35900,1264
|
|
20230717,130000,81535993550,35950,35950,36050,35900,8620
|
|
20230717,125900,81225857450,35950,35950,36000,35900,2012
|
|
20230717,125800,81153514500,36000,35950,36000,35900,503
|
|
20230717,125700,81135428550,35900,35900,36000,35900,1897
|
|
20230717,125600,81067254200,35900,35900,36000,35900,519
|
|
20230717,125500,81048605950,35950,35950,36050,35950,4676
|
|
20230717,125400,80880415250,35950,36000,36000,35950,1791
|
|
20230717,125300,80815966500,35950,36000,36050,35950,3526
|
|
20230717,125200,80689058300,36050,36000,36050,36000,610
|
|
20230717,125100,80667090300,36000,36050,36050,36000,1973
|
|
20230717,125000,80596054650,36050,36000,36100,36000,2116
|
|
20230717,124900,80519793000,36050,36000,36050,36000,1002
|
|
20230717,124800,80483702300,36000,36050,36100,36000,2578
|
|
20230717,124700,80390846350,36050,36050,36050,36000,1947
|
|
20230717,124600,80320678950,36000,36000,36050,36000,568
|
|
20230717,124500,80300216700,36000,36000,36050,35950,8176
|
|
20230717,124400,80005613700,35950,35900,36000,35900,2152
|
|
20230717,124300,79928280750,35900,35950,35950,35800,1311
|
|
20230717,124200,79881193200,35950,35850,35950,35800,1092
|
|
20230717,124100,79842011650,35850,35800,35900,35800,921
|
|
20230717,124000,79809014650,35800,35800,35950,35750,5621
|
|
20230717,123900,79607648300,35800,35850,35850,35800,4874
|
|
20230717,123800,79433107900,35850,35900,35950,35800,3535
|
|
20230717,123700,79306344400,35900,35950,36000,35850,5882
|
|
20230717,123600,79095164200,35950,36000,36000,35950,553
|
|
20230717,123500,79075264600,36000,35950,36000,35950,879
|
|
20230717,123400,79043640300,35900,35900,36000,35900,1570
|
|
20230717,123300,78987208100,35900,35850,35900,35850,1845
|
|
20230717,123200,78920986650,35900,36000,36050,35900,5789
|
|
20230717,123100,78712866350,36000,36050,36100,36000,2506
|
|
20230717,123000,78622522550,36050,36100,36150,36050,2412
|
|
20230717,122900,78535439000,36100,36100,36150,36100,802
|
|
20230717,122800,78506483300,36100,36100,36150,36100,943
|
|
20230717,122700,78472420400,36100,36100,36150,36100,1556
|
|
20230717,122600,78416222650,36100,36150,36150,36100,1474
|
|
20230717,122500,78362995150,36100,36100,36150,36100,1598
|
|
20230717,122400,78305240250,36100,36150,36150,36100,1277
|
|
20230717,122300,78259107200,36100,36100,36150,36100,1266
|
|
20230717,122200,78213399000,36100,36150,36150,36100,1159
|
|
20230717,122100,78171526050,36100,36000,36150,36000,3905
|
|
20230717,122000,78030565650,36050,36000,36100,35950,1531
|
|
20230717,121900,77975430450,36000,35900,36050,35900,11277
|
|
20230717,121800,77570060650,35900,35950,35950,35900,4715
|
|
20230717,121700,77400677800,35950,35950,36000,35950,2515
|
|
20230717,121600,77310250200,36000,35950,36000,35950,973
|
|
20230717,121500,77275249300,35950,35950,36000,35950,2278
|
|
20230717,121400,77193299400,35950,35950,36000,35950,1812
|
|
20230717,121300,77128084450,36000,36000,36050,35950,3230
|
|
20230717,121200,77011796250,36000,36100,36100,36000,7385
|
|
20230717,121100,76745838300,36100,36050,36100,36050,3113
|
|
20230717,121000,76633568500,36050,36100,36150,36050,2304
|
|
20230717,120900,76550402000,36150,36100,36200,36100,2363
|
|
20230717,120800,76465020700,36100,36200,36250,36100,2913
|
|
20230717,120700,76359663650,36150,36250,36250,36150,2543
|
|
20230717,120600,76267588500,36200,36200,36250,36200,1260
|
|
20230717,120500,76221951250,36200,36200,36250,36200,1775
|
|
20230717,120400,76157642750,36200,36150,36250,36150,4804
|
|
20230717,120300,75983740800,36150,36200,36200,36100,4172
|
|
20230717,120200,75832902300,36200,36200,36200,36150,801
|
|
20230717,120100,75803923550,36200,36250,36250,36150,3429
|
|
20230717,120000,75679751700,36250,36200,36250,36200,5270
|
|
20230717,115900,75488775500,36250,36200,36250,36150,4008
|
|
20230717,115800,75343686450,36200,36100,36200,36100,2834
|
|
20230717,115700,75241242900,36100,36150,36200,36100,2421
|
|
20230717,115600,75153764300,36150,36150,36200,36100,1257
|
|
20230717,115500,75108322400,36150,36150,36200,36100,1860
|
|
20230717,115400,75041094200,36150,36200,36200,36150,1387
|
|
20230717,115300,74990951850,36200,36200,36200,36100,799
|
|
20230717,115200,74962064800,36200,36100,36250,36050,11826
|
|
20230717,115100,74534623750,36100,36100,36150,36100,1422
|
|
20230717,115000,74483274200,36100,36150,36150,36100,2301
|
|
20230717,114900,74400195150,36100,36150,36200,36100,2560
|
|
20230717,114800,74307605800,36150,36250,36250,36150,9950
|
|
20230717,114700,73947455900,36250,36100,36250,36100,18240
|
|
20230717,114600,73287679000,36100,36050,36100,36050,2256
|
|
20230717,114500,73206260800,36050,36050,36100,36050,2736
|
|
20230717,114400,73107539700,36100,36100,36150,36050,1468
|
|
20230717,114300,73054566100,36100,36100,36150,36050,3165
|
|
20230717,114200,72940318750,36100,36150,36150,36100,1601
|
|
20230717,114100,72882508950,36150,36100,36150,36100,2294
|
|
20230717,114000,72799608150,36100,36050,36200,36050,7770
|
|
20230717,113900,72518952100,36050,36000,36100,36000,2397
|
|
20230717,113800,72432542450,36000,35950,36050,35950,1789
|
|
20230717,113700,72368125850,35950,36000,36000,35950,1786
|
|
20230717,113600,72303849750,35950,35950,36000,35950,1997
|
|
20230717,113500,72232017700,35950,36000,36000,35900,5569
|
|
20230717,113400,72031699400,36000,36050,36050,36000,1112
|
|
20230717,113300,71991655650,36050,36050,36100,36000,2142
|
|
20230717,113200,71914430050,36050,36100,36150,36000,6463
|
|
20230717,113100,71681335100,36150,36150,36200,36100,5649
|
|
20230717,113000,71477113400,36150,36100,36150,36050,2646
|
|
20230717,112900,71381590950,36050,36050,36100,36000,4028
|
|
20230717,112800,71236230150,36050,35900,36100,35900,4393
|
|
20230717,112700,71078034200,35900,35950,35950,35900,2469
|
|
20230717,112600,70989389800,35900,35950,36000,35900,2114
|
|
20230717,112500,70913415750,35950,35950,36000,35900,5382
|
|
20230717,112400,70719951400,35900,35950,36000,35900,5096
|
|
20230717,112300,70536697050,35950,36000,36050,35900,2994
|
|
20230717,112200,70428973550,36050,36000,36100,36000,3625
|
|
20230717,112100,70298292400,36000,36050,36100,36000,5887
|
|
20230717,112000,70086145200,36050,36000,36050,35900,3008
|
|
20230717,111900,69977871700,35950,36000,36050,35900,9557
|
|
20230717,111800,69633667350,35950,35850,35950,35800,7265
|
|
20230717,111700,69372821750,35850,35850,35900,35800,1860
|
|
20230717,111600,69306117800,35900,35850,35950,35850,2628
|
|
20230717,111500,69211828900,35850,35850,35900,35800,1307
|
|
20230717,111400,69164924800,35900,35900,35950,35850,1568
|
|
20230717,111300,69108682450,35950,35850,35950,35800,3179
|
|
20230717,111200,68994606150,35800,35900,35900,35750,5585
|
|
20230717,111100,68794446300,35900,35900,35950,35900,1473
|
|
20230717,111000,68741522950,35900,35950,36000,35900,6021
|
|
20230717,110900,68525163600,35950,35900,36000,35900,2859
|
|
20230717,110800,68422409800,35950,36050,36100,35800,6808
|
|
20230717,110700,68177214100,36050,35750,36050,35750,25993
|
|
20230717,110600,67243292950,35750,35750,35850,35700,4766
|
|
20230717,110500,67072758050,35750,35700,35750,35650,3238
|
|
20230717,110400,66957207500,35650,35750,35800,35650,1295
|
|
20230717,110300,66910968750,35800,35500,35800,35500,8983
|
|
20230717,110200,66590651250,35500,35500,35550,35500,642
|
|
20230717,110100,66567854000,35500,35500,35550,35450,3296
|
|
20230717,110000,66450845600,35500,35450,35550,35450,2493
|
|
20230717,105900,66362360350,35450,35500,35550,35450,3149
|
|
20230717,105800,66250569050,35500,35600,35600,35500,1825
|
|
20230717,105700,66185694250,35550,35600,35600,35550,1373
|
|
20230717,105600,66136850700,35600,35550,35600,35500,1583
|
|
20230717,105500,66080547450,35550,35500,35600,35500,1514
|
|
20230717,105400,66026714350,35550,35500,35600,35450,3511
|
|
20230717,105300,65901948550,35500,35500,35500,35400,2525
|
|
20230717,105200,65812400700,35450,35500,35550,35450,3585
|
|
20230717,105100,65685216700,35550,35550,35550,35500,1068
|
|
20230717,105000,65647300500,35550,35550,35550,35500,1155
|
|
20230717,104900,65606284900,35550,35550,35550,35450,721
|
|
20230717,104800,65580694050,35500,35450,35550,35450,1352
|
|
20230717,104700,65532713550,35500,35500,35550,35400,1578
|
|
20230717,104600,65476683550,35400,35450,35500,35400,8965
|
|
20230717,104500,65158961400,35450,35450,35500,35400,3272
|
|
20230717,104400,65042971900,35500,35450,35500,35400,5516
|
|
20230717,104300,64847555100,35500,35550,35550,35450,6613
|
|
20230717,104200,64612873000,35500,35550,35550,35500,2465
|
|
20230717,104100,64525330150,35550,35550,35600,35550,1397
|
|
20230717,104000,64475662100,35550,35600,35650,35550,1590
|
|
20230717,103900,64419049350,35600,35600,35600,35550,1362
|
|
20230717,103800,64370603200,35550,35650,35650,35550,2464
|
|
20230717,103700,64282881650,35650,35750,35800,35650,7154
|
|
20230717,103600,64027376550,35750,35800,35800,35700,2267
|
|
20230717,103500,63946310350,35800,35750,35850,35750,3418
|
|
20230717,103400,63824009800,35750,35700,35850,35700,4398
|
|
20230717,103300,63666619500,35750,35650,35800,35600,4018
|
|
20230717,103200,63523146900,35600,35550,35650,35550,6120
|
|
20230717,103100,63305291500,35550,35550,35600,35550,5509
|
|
20230717,103000,63109408250,35500,35500,35550,35450,2330
|
|
20230717,102900,63026621250,35500,35500,35550,35450,3045
|
|
20230717,102800,62918560400,35550,35500,35550,35500,4156
|
|
20230717,102700,62770998650,35550,35550,35650,35500,5782
|
|
20230717,102600,62565402400,35550,35650,35750,35500,8624
|
|
20230717,102500,62258168200,35700,35650,35750,35600,3834
|
|
20230717,102400,62121326650,35650,35600,35800,35550,4700
|
|
20230717,102300,61953669150,35650,35600,35650,35550,4246
|
|
20230717,102200,61802481900,35600,35700,35700,35600,6180
|
|
20230717,102100,61582068650,35750,35700,35800,35700,13513
|
|
20230717,102000,61098761300,35700,35650,35750,35600,10439
|
|
20230717,101900,60726169750,35650,35450,35650,35450,9156
|
|
20230717,101800,60400606000,35500,35450,35550,35350,18977
|
|
20230717,101700,59728918500,35400,35450,35450,35400,1566
|
|
20230717,101600,59673432400,35450,35600,35650,35400,6366
|
|
20230717,101500,59447516750,35650,35650,35700,35550,3077
|
|
20230717,101400,59337872300,35650,35550,35650,35500,4524
|
|
20230717,101300,59176865800,35550,35400,35550,35350,5968
|
|
20230717,101200,58965048100,35500,35500,35550,35350,10543
|
|
20230717,101100,58591532950,35450,35450,35550,35400,10140
|
|
20230717,101000,58232152850,35450,35500,35500,35400,7575
|
|
20230717,100900,57963887100,35500,35450,35550,35450,2318
|
|
20230717,100800,57881628000,35450,35400,35600,35400,5248
|
|
20230717,100700,57695352050,35450,35500,35550,35400,9837
|
|
20230717,100600,57346749000,35500,35650,35700,35500,5238
|
|
20230717,100500,57160344550,35650,35800,35850,35650,6394
|
|
20230717,100400,56931759800,35800,35850,35900,35750,6862
|
|
20230717,100300,56685904750,35850,35750,35900,35700,12167
|
|
20230717,100200,56250293800,35750,35650,35800,35600,8841
|
|
20230717,100100,55934532100,35600,35400,35650,35400,11213
|
|
20230717,100000,55535957300,35500,35500,35550,35350,14925
|
|
20230717,095900,55007405600,35500,35550,35600,35400,13889
|
|
20230717,095800,54514340500,35550,35600,35650,35550,5352
|
|
20230717,095700,54323862250,35550,35600,35650,35550,9256
|
|
20230717,095600,53994346450,35600,35650,35700,35600,4634
|
|
20230717,095500,53829176650,35650,35700,35800,35650,10856
|
|
20230717,095400,53441309500,35700,35800,35950,35700,10741
|
|
20230717,095300,53056620200,35800,35950,36000,35750,11836
|
|
20230717,095200,52631723850,35950,35800,36000,35800,11069
|
|
20230717,095100,52234079600,35850,35700,35900,35700,9250
|
|
20230717,095000,51902739100,35700,36150,36150,35700,33050
|
|
20230717,094900,50716062750,36100,36350,36350,36100,27294
|
|
20230717,094800,49727755800,36350,36100,36350,36100,51126
|
|
20230717,094700,47873964450,36150,36100,36150,35950,38418
|
|
20230717,094600,46487109950,36100,36000,36150,35850,34159
|
|
20230717,094500,45256240400,35950,35900,36050,35850,39608
|
|
20230717,094400,43831112150,35900,35800,35900,35750,10881
|
|
20230717,094300,43440965350,35800,35750,35850,35700,5422
|
|
20230717,094200,43246859800,35750,35850,35900,35600,17309
|
|
20230717,094100,42627366450,35900,36000,36000,35700,24450
|
|
20230717,094000,41750154250,35950,35500,36000,35450,57738
|
|
20230717,093900,39683266700,35500,35650,35650,35500,5286
|
|
20230717,093800,39495262500,35600,35550,35650,35550,1840
|
|
20230717,093700,39429731250,35550,35400,35700,35350,14395
|
|
20230717,093600,38918243700,35350,35450,35500,35350,4542
|
|
20230717,093500,38757322050,35450,35650,35650,35400,19094
|
|
20230717,093400,38078390100,35650,35650,35700,35600,13060
|
|
20230717,093300,37612813150,35600,35550,35700,35500,13004
|
|
20230717,093200,37149635300,35550,35500,35600,35500,6481
|
|
20230717,093100,36919365250,35400,35400,35550,35300,15198
|
|
20230717,093000,36381402300,35350,35400,35500,35300,10100
|
|
20230717,092900,36024148800,35450,35500,35550,35350,10151
|
|
20230717,092800,35664792500,35550,35600,35600,35500,7070
|
|
20230717,092700,35413442900,35600,35550,35700,35550,6268
|
|
20230717,092600,35190221950,35550,35700,35700,35550,8708
|
|
20230717,092500,34880223000,35600,35250,35750,35200,14234
|
|
20230717,092400,34374324800,35250,35850,35850,35200,25023
|
|
20230717,092300,33486117250,35850,35500,35900,35500,24628
|
|
20230717,092200,32605934000,35500,35500,35600,35300,30081
|
|
20230717,092100,31540134850,35500,35850,35900,35450,35261
|
|
20230717,092000,30282310450,35850,35650,35950,35600,51268
|
|
20230717,091900,28444831400,35650,35650,35700,35600,16867
|
|
20230717,091800,27843623450,35650,35850,35850,35550,21394
|
|
20230717,091700,27079414750,35850,35350,35850,35300,35150
|
|
20230717,091600,25825914200,35300,35650,35700,35150,56703
|
|
20230717,091500,23813565250,35650,35600,35800,35550,64817
|
|
20230717,091400,21501849900,35550,35300,35600,35250,38291
|
|
20230717,091300,20145690100,35300,35200,35300,35150,26679
|
|
20230717,091200,19205650600,35250,35150,35250,35100,21627
|
|
20230717,091100,18444224600,35200,34950,35250,34950,43228
|
|
20230717,091000,16927191000,34950,34700,35050,34550,45674
|
|
20230717,090900,15334449750,34750,34850,34900,34650,31426
|
|
20230717,090800,14240519400,34850,34500,34900,34500,33817
|
|
20230717,090700,13065842950,34500,34000,34500,34000,16750
|
|
20230717,090600,12491760100,34050,34300,34300,34000,21041
|
|
20230717,090500,11774930150,34200,34250,34500,34150,38371
|
|
20230717,090400,10457347650,34200,34050,34300,33800,30512
|
|
20230717,090300,9417911250,34050,33950,34200,33850,29425
|
|
20230717,090200,8414896800,33950,33550,34000,33400,51583
|
|
20230717,090100,6676861850,33500,33900,33900,33300,66546
|
|
20230717,090000,4437064700,33850,34350,34400,33850,123583
|