730 lines
40 KiB
CSV
730 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,210700,105822909700,35500,35500,35500,35500,37600
|
|
20230719,210600,105822909700,35500,35500,35500,35500,0
|
|
20230719,210500,105822909700,35500,35500,35500,35500,0
|
|
20230719,210400,105822909700,35500,35500,35500,35500,0
|
|
20230719,210300,105822909700,35500,35500,35500,35500,0
|
|
20230719,210200,105822909700,35500,35500,35500,35500,0
|
|
20230719,210100,105822909700,35500,35500,35500,35500,0
|
|
20230719,210000,105822909700,35500,35500,35500,35500,0
|
|
20230719,205900,105822909700,35500,35500,35500,35500,0
|
|
20230719,205800,105822909700,35500,35500,35500,35500,0
|
|
20230719,205700,105822909700,35500,35500,35500,35500,0
|
|
20230719,205600,105822909700,35500,35500,35500,35500,0
|
|
20230719,205500,105822909700,35500,35500,35500,35500,0
|
|
20230719,205400,105822909700,35500,35500,35500,35500,0
|
|
20230719,205300,105822909700,35500,35500,35500,35500,0
|
|
20230719,205200,105822909700,35500,35500,35500,35500,0
|
|
20230719,205100,105822909700,35500,35500,35500,35500,0
|
|
20230719,205000,105822909700,35500,35500,35500,35500,0
|
|
20230719,204900,105822909700,35500,35500,35500,35500,0
|
|
20230719,204800,105822909700,35500,35500,35500,35500,0
|
|
20230719,204700,105822909700,35500,35500,35500,35500,0
|
|
20230719,204600,105822909700,35500,35500,35500,35500,0
|
|
20230719,204500,105822909700,35500,35500,35500,35500,0
|
|
20230719,204400,105822909700,35500,35500,35500,35500,0
|
|
20230719,204300,105822909700,35500,35500,35500,35500,0
|
|
20230719,204200,105822909700,35500,35500,35500,35500,0
|
|
20230719,204100,105822909700,35500,35500,35500,35500,0
|
|
20230719,204000,105822909700,35500,35500,35500,35500,0
|
|
20230719,203900,105822909700,35500,35500,35500,35500,0
|
|
20230719,203800,105822909700,35500,35500,35500,35500,0
|
|
20230719,203700,105822909700,35500,35500,35500,35500,37600
|
|
20230719,203600,105822909700,35500,35500,35500,35500,0
|
|
20230719,203500,105822909700,35500,35500,35500,35500,0
|
|
20230719,203400,105822909700,35500,35500,35500,35500,0
|
|
20230719,203300,105822909700,35500,35500,35500,35500,0
|
|
20230719,203200,105822909700,35500,35500,35500,35500,0
|
|
20230719,203100,105822909700,35500,35500,35500,35500,0
|
|
20230719,203000,105822909700,35500,35500,35500,35500,0
|
|
20230719,202900,105822909700,35500,35500,35500,35500,0
|
|
20230719,202800,105822909700,35500,35500,35500,35500,0
|
|
20230719,202700,105822909700,35500,35500,35500,35500,0
|
|
20230719,202600,105822909700,35500,35500,35500,35500,0
|
|
20230719,202500,105822909700,35500,35500,35500,35500,0
|
|
20230719,202400,105822909700,35500,35500,35500,35500,0
|
|
20230719,202300,105822909700,35500,35500,35500,35500,0
|
|
20230719,202200,105822909700,35500,35500,35500,35500,0
|
|
20230719,202100,105822909700,35500,35500,35500,35500,0
|
|
20230719,202000,105822909700,35500,35500,35500,35500,0
|
|
20230719,201900,105822909700,35500,35500,35500,35500,0
|
|
20230719,201800,105822909700,35500,35500,35500,35500,0
|
|
20230719,201700,105822909700,35500,35500,35500,35500,0
|
|
20230719,201600,105822909700,35500,35500,35500,35500,0
|
|
20230719,201500,105822909700,35500,35500,35500,35500,0
|
|
20230719,201400,105822909700,35500,35500,35500,35500,0
|
|
20230719,201300,105822909700,35500,35500,35500,35500,0
|
|
20230719,201200,105822909700,35500,35500,35500,35500,0
|
|
20230719,201100,105822909700,35500,35500,35500,35500,0
|
|
20230719,201000,105822909700,35500,35500,35500,35500,0
|
|
20230719,200900,105822909700,35500,35500,35500,35500,0
|
|
20230719,200800,105822909700,35500,35500,35500,35500,0
|
|
20230719,200700,105822909700,35500,35500,35500,35500,37600
|
|
20230719,200600,105822909700,35500,35500,35500,35500,0
|
|
20230719,200500,105822909700,35500,35500,35500,35500,0
|
|
20230719,200400,105822909700,35500,35500,35500,35500,0
|
|
20230719,200300,105822909700,35500,35500,35500,35500,0
|
|
20230719,200200,105822909700,35500,35500,35500,35500,0
|
|
20230719,200100,105822909700,35500,35500,35500,35500,0
|
|
20230719,200000,105822909700,35500,35500,35500,35500,0
|
|
20230719,195900,105822909700,35500,35500,35500,35500,0
|
|
20230719,195800,105822909700,35500,35500,35500,35500,0
|
|
20230719,195700,105822909700,35500,35500,35500,35500,0
|
|
20230719,195600,105822909700,35500,35500,35500,35500,0
|
|
20230719,195500,105822909700,35500,35500,35500,35500,0
|
|
20230719,195400,105822909700,35500,35500,35500,35500,0
|
|
20230719,195300,105822909700,35500,35500,35500,35500,0
|
|
20230719,195200,105822909700,35500,35500,35500,35500,0
|
|
20230719,195100,105822909700,35500,35500,35500,35500,0
|
|
20230719,195000,105822909700,35500,35500,35500,35500,0
|
|
20230719,194900,105822909700,35500,35500,35500,35500,0
|
|
20230719,194800,105822909700,35500,35500,35500,35500,0
|
|
20230719,194700,105822909700,35500,35500,35500,35500,0
|
|
20230719,194600,105822909700,35500,35500,35500,35500,0
|
|
20230719,194500,105822909700,35500,35500,35500,35500,0
|
|
20230719,194400,105822909700,35500,35500,35500,35500,0
|
|
20230719,194300,105822909700,35500,35500,35500,35500,0
|
|
20230719,194200,105822909700,35500,35500,35500,35500,0
|
|
20230719,194100,105822909700,35500,35500,35500,35500,0
|
|
20230719,194000,105822909700,35500,35500,35500,35500,0
|
|
20230719,193900,105822909700,35500,35500,35500,35500,0
|
|
20230719,193800,105822909700,35500,35500,35500,35500,0
|
|
20230719,193700,105822909700,35500,35500,35500,35500,37600
|
|
20230719,193600,105822909700,35500,35500,35500,35500,0
|
|
20230719,193500,105822909700,35500,35500,35500,35500,0
|
|
20230719,193400,105822909700,35500,35500,35500,35500,0
|
|
20230719,193300,105822909700,35500,35500,35500,35500,0
|
|
20230719,193200,105822909700,35500,35500,35500,35500,0
|
|
20230719,193100,105822909700,35500,35500,35500,35500,0
|
|
20230719,193000,105822909700,35500,35500,35500,35500,0
|
|
20230719,192900,105822909700,35500,35500,35500,35500,0
|
|
20230719,192800,105822909700,35500,35500,35500,35500,0
|
|
20230719,192700,105822909700,35500,35500,35500,35500,0
|
|
20230719,192600,105822909700,35500,35500,35500,35500,0
|
|
20230719,192500,105822909700,35500,35500,35500,35500,0
|
|
20230719,192400,105822909700,35500,35500,35500,35500,0
|
|
20230719,192300,105822909700,35500,35500,35500,35500,0
|
|
20230719,192200,105822909700,35500,35500,35500,35500,0
|
|
20230719,192100,105822909700,35500,35500,35500,35500,0
|
|
20230719,192000,105822909700,35500,35500,35500,35500,0
|
|
20230719,191900,105822909700,35500,35500,35500,35500,0
|
|
20230719,191800,105822909700,35500,35500,35500,35500,0
|
|
20230719,191700,105822909700,35500,35500,35500,35500,0
|
|
20230719,191600,105822909700,35500,35500,35500,35500,0
|
|
20230719,191500,105822909700,35500,35500,35500,35500,0
|
|
20230719,191400,105822909700,35500,35500,35500,35500,0
|
|
20230719,191300,105822909700,35500,35500,35500,35500,0
|
|
20230719,191200,105822909700,35500,35500,35500,35500,0
|
|
20230719,191100,105822909700,35500,35500,35500,35500,0
|
|
20230719,191000,105822909700,35500,35500,35500,35500,0
|
|
20230719,190900,105822909700,35500,35500,35500,35500,0
|
|
20230719,190800,105822909700,35500,35500,35500,35500,0
|
|
20230719,190700,105822909700,35500,35500,35500,35500,37600
|
|
20230719,190600,105822909700,35500,35500,35500,35500,0
|
|
20230719,190500,105822909700,35500,35500,35500,35500,0
|
|
20230719,190400,105822909700,35500,35500,35500,35500,0
|
|
20230719,190300,105822909700,35500,35500,35500,35500,0
|
|
20230719,190200,105822909700,35500,35500,35500,35500,0
|
|
20230719,190100,105822909700,35500,35500,35500,35500,0
|
|
20230719,190000,105822909700,35500,35500,35500,35500,0
|
|
20230719,185900,105822909700,35500,35500,35500,35500,0
|
|
20230719,185800,105822909700,35500,35500,35500,35500,0
|
|
20230719,185700,105822909700,35500,35500,35500,35500,0
|
|
20230719,185600,105822909700,35500,35500,35500,35500,0
|
|
20230719,185500,105822909700,35500,35500,35500,35500,0
|
|
20230719,185400,105822909700,35500,35500,35500,35500,0
|
|
20230719,185300,105822909700,35500,35500,35500,35500,0
|
|
20230719,185200,105822909700,35500,35500,35500,35500,0
|
|
20230719,185100,105822909700,35500,35500,35500,35500,0
|
|
20230719,185000,105822909700,35500,35500,35500,35500,0
|
|
20230719,184900,105822909700,35500,35500,35500,35500,0
|
|
20230719,184800,105822909700,35500,35500,35500,35500,0
|
|
20230719,184700,105822909700,35500,35500,35500,35500,0
|
|
20230719,184600,105822909700,35500,35500,35500,35500,0
|
|
20230719,184500,105822909700,35500,35500,35500,35500,0
|
|
20230719,184400,105822909700,35500,35500,35500,35500,0
|
|
20230719,184300,105822909700,35500,35500,35500,35500,0
|
|
20230719,184200,105822909700,35500,35500,35500,35500,0
|
|
20230719,184100,105822909700,35500,35500,35500,35500,0
|
|
20230719,184000,105822909700,35500,35500,35500,35500,0
|
|
20230719,183900,105822909700,35500,35500,35500,35500,0
|
|
20230719,183800,105822909700,35500,35500,35500,35500,0
|
|
20230719,183700,105822909700,35500,35500,35500,35500,37600
|
|
20230719,183600,105822909700,35500,35500,35500,35500,0
|
|
20230719,183500,105822909700,35500,35500,35500,35500,0
|
|
20230719,183400,105822909700,35500,35500,35500,35500,0
|
|
20230719,183300,105822909700,35500,35500,35500,35500,0
|
|
20230719,183200,105822909700,35500,35500,35500,35500,0
|
|
20230719,183100,105822909700,35500,35500,35500,35500,0
|
|
20230719,183000,105822909700,35500,35500,35500,35500,0
|
|
20230719,182900,105822909700,35500,35500,35500,35500,0
|
|
20230719,182800,105822909700,35500,35500,35500,35500,0
|
|
20230719,182700,105822909700,35500,35500,35500,35500,0
|
|
20230719,182600,105822909700,35500,35500,35500,35500,0
|
|
20230719,182500,105822909700,35500,35500,35500,35500,0
|
|
20230719,182400,105822909700,35500,35500,35500,35500,0
|
|
20230719,182300,105822909700,35500,35500,35500,35500,0
|
|
20230719,182200,105822909700,35500,35500,35500,35500,0
|
|
20230719,182100,105822909700,35500,35500,35500,35500,0
|
|
20230719,182000,105822909700,35500,35500,35500,35500,0
|
|
20230719,181900,105822909700,35500,35500,35500,35500,0
|
|
20230719,181800,105822909700,35500,35500,35500,35500,0
|
|
20230719,181700,105822909700,35500,35500,35500,35500,0
|
|
20230719,181600,105822909700,35500,35500,35500,35500,0
|
|
20230719,181500,105822909700,35500,35500,35500,35500,0
|
|
20230719,181400,105822909700,35500,35500,35500,35500,0
|
|
20230719,181300,105822909700,35500,35500,35500,35500,0
|
|
20230719,181200,105822909700,35500,35500,35500,35500,0
|
|
20230719,181100,105822909700,35500,35500,35500,35500,0
|
|
20230719,181000,105822909700,35500,35500,35500,35500,0
|
|
20230719,180900,105822909700,35500,35500,35500,35500,0
|
|
20230719,180800,105822909700,35500,35500,35500,35500,0
|
|
20230719,180700,105822909700,35500,35500,35500,35500,37600
|
|
20230719,180600,105822909700,35500,35500,35500,35500,0
|
|
20230719,180500,105822909700,35500,35500,35500,35500,0
|
|
20230719,180400,105822909700,35500,35500,35500,35500,0
|
|
20230719,180300,105822909700,35500,35500,35500,35500,0
|
|
20230719,180200,105822909700,35500,35500,35500,35500,0
|
|
20230719,180100,105822909700,35500,35500,35500,35500,0
|
|
20230719,180000,105822909700,35500,35500,35500,35500,0
|
|
20230719,175900,105822909700,35500,35500,35500,35500,0
|
|
20230719,175800,105822909700,35500,35500,35500,35500,0
|
|
20230719,175700,105822909700,35500,35500,35500,35500,0
|
|
20230719,175600,105822909700,35500,35500,35500,35500,0
|
|
20230719,175500,105822909700,35500,35500,35500,35500,0
|
|
20230719,175400,105822909700,35500,35500,35500,35500,0
|
|
20230719,175300,105822909700,35500,35500,35500,35500,0
|
|
20230719,175200,105822909700,35500,35500,35500,35500,0
|
|
20230719,175100,105822909700,35500,35500,35500,35500,0
|
|
20230719,175000,105822909700,35500,35500,35500,35500,0
|
|
20230719,174900,105822909700,35500,35500,35500,35500,0
|
|
20230719,174800,105822909700,35500,35500,35500,35500,0
|
|
20230719,174700,105822909700,35500,35500,35500,35500,0
|
|
20230719,174600,105822909700,35500,35500,35500,35500,0
|
|
20230719,174500,105822909700,35500,35500,35500,35500,0
|
|
20230719,174400,105822909700,35500,35500,35500,35500,0
|
|
20230719,174300,105822909700,35500,35500,35500,35500,0
|
|
20230719,174200,105822909700,35500,35500,35500,35500,0
|
|
20230719,174100,105822909700,35500,35500,35500,35500,0
|
|
20230719,174000,105822909700,35500,35500,35500,35500,0
|
|
20230719,173900,105822909700,35500,35500,35500,35500,0
|
|
20230719,173800,105822909700,35500,35500,35500,35500,0
|
|
20230719,173700,105822909700,35500,35500,35500,35500,37600
|
|
20230719,173600,105822909700,35500,35500,35500,35500,0
|
|
20230719,173500,105822909700,35500,35500,35500,35500,0
|
|
20230719,173400,105822909700,35500,35500,35500,35500,0
|
|
20230719,173300,105822909700,35500,35500,35500,35500,0
|
|
20230719,173200,105822909700,35500,35500,35500,35500,0
|
|
20230719,173100,105822909700,35500,35500,35500,35500,0
|
|
20230719,173000,105822909700,35500,35500,35500,35500,0
|
|
20230719,172900,105822909700,35500,35500,35500,35500,0
|
|
20230719,172800,105822909700,35500,35500,35500,35500,0
|
|
20230719,172700,105822909700,35500,35500,35500,35500,0
|
|
20230719,172600,105822909700,35500,35500,35500,35500,0
|
|
20230719,172500,105822909700,35500,35500,35500,35500,0
|
|
20230719,172400,105822909700,35500,35500,35500,35500,0
|
|
20230719,172300,105822909700,35500,35500,35500,35500,0
|
|
20230719,172200,105822909700,35500,35500,35500,35500,0
|
|
20230719,172100,105822909700,35500,35500,35500,35500,0
|
|
20230719,172000,105822909700,35500,35500,35500,35500,0
|
|
20230719,171900,105822909700,35500,35500,35500,35500,0
|
|
20230719,171800,105822909700,35500,35500,35500,35500,0
|
|
20230719,171700,105822909700,35500,35500,35500,35500,0
|
|
20230719,171600,105822909700,35500,35500,35500,35500,0
|
|
20230719,171500,105822909700,35500,35500,35500,35500,0
|
|
20230719,171400,105822909700,35500,35500,35500,35500,0
|
|
20230719,171300,105822909700,35500,35500,35500,35500,0
|
|
20230719,171200,105822909700,35500,35500,35500,35500,0
|
|
20230719,171100,105822909700,35500,35500,35500,35500,0
|
|
20230719,171000,105822909700,35500,35500,35500,35500,0
|
|
20230719,170900,105822909700,35500,35500,35500,35500,0
|
|
20230719,170800,105822909700,35500,35500,35500,35500,0
|
|
20230719,170700,105822909700,35500,35500,35500,35500,37600
|
|
20230719,170600,105822909700,35500,35500,35500,35500,0
|
|
20230719,170500,105822909700,35500,35500,35500,35500,0
|
|
20230719,170400,105822909700,35500,35500,35500,35500,0
|
|
20230719,170300,105822909700,35500,35500,35500,35500,0
|
|
20230719,170200,105822909700,35500,35500,35500,35500,0
|
|
20230719,170100,105822909700,35500,35500,35500,35500,0
|
|
20230719,170000,105822909700,35500,35500,35500,35500,0
|
|
20230719,165900,105822909700,35500,35500,35500,35500,0
|
|
20230719,165800,105822909700,35500,35500,35500,35500,0
|
|
20230719,165700,105822909700,35500,35500,35500,35500,0
|
|
20230719,165600,105822909700,35500,35500,35500,35500,0
|
|
20230719,165500,105822909700,35500,35500,35500,35500,0
|
|
20230719,165400,105822909700,35500,35500,35500,35500,0
|
|
20230719,165300,105822909700,35500,35500,35500,35500,0
|
|
20230719,165200,105822909700,35500,35500,35500,35500,0
|
|
20230719,165100,105822909700,35500,35500,35500,35500,0
|
|
20230719,165000,105822909700,35500,35500,35500,35500,0
|
|
20230719,164900,105822909700,35500,35500,35500,35500,0
|
|
20230719,164800,105822909700,35500,35500,35500,35500,0
|
|
20230719,164700,105822909700,35500,35500,35500,35500,0
|
|
20230719,164600,105822909700,35500,35500,35500,35500,0
|
|
20230719,164500,105822909700,35500,35500,35500,35500,0
|
|
20230719,164400,105822909700,35500,35500,35500,35500,0
|
|
20230719,164300,105822909700,35500,35500,35500,35500,0
|
|
20230719,164200,105822909700,35500,35500,35500,35500,0
|
|
20230719,164100,105822909700,35500,35500,35500,35500,0
|
|
20230719,164000,105822909700,35500,35500,35500,35500,0
|
|
20230719,163900,105822909700,35500,35500,35500,35500,0
|
|
20230719,163800,105822909700,35500,35500,35500,35500,0
|
|
20230719,163700,105822909700,35500,35500,35500,35500,37600
|
|
20230719,163600,105822909700,35500,35500,35500,35500,0
|
|
20230719,163500,105822909700,35500,35500,35500,35500,0
|
|
20230719,163400,105822909700,35500,35500,35500,35500,0
|
|
20230719,163300,105822909700,35500,35500,35500,35500,0
|
|
20230719,163200,105822909700,35500,35500,35500,35500,0
|
|
20230719,163100,105822909700,35500,35500,35500,35500,0
|
|
20230719,163000,105822909700,35500,35500,35500,35500,0
|
|
20230719,162900,105822909700,35500,35500,35500,35500,0
|
|
20230719,162800,105822909700,35500,35500,35500,35500,0
|
|
20230719,162700,105822909700,35500,35500,35500,35500,0
|
|
20230719,162600,105822909700,35500,35500,35500,35500,0
|
|
20230719,162500,105822909700,35500,35500,35500,35500,0
|
|
20230719,162400,105822909700,35500,35500,35500,35500,0
|
|
20230719,162300,105822909700,35500,35500,35500,35500,0
|
|
20230719,162200,105822909700,35500,35500,35500,35500,0
|
|
20230719,162100,105822909700,35500,35500,35500,35500,0
|
|
20230719,162000,105822909700,35500,35500,35500,35500,0
|
|
20230719,161900,105822909700,35500,35500,35500,35500,0
|
|
20230719,161800,105822909700,35500,35500,35500,35500,0
|
|
20230719,161700,105822909700,35500,35500,35500,35500,0
|
|
20230719,161600,105822909700,35500,35500,35500,35500,0
|
|
20230719,161500,105822909700,35500,35500,35500,35500,0
|
|
20230719,161400,105822909700,35500,35500,35500,35500,0
|
|
20230719,161300,105822909700,35500,35500,35500,35500,0
|
|
20230719,161200,105822909700,35500,35500,35500,35500,0
|
|
20230719,161100,105822909700,35500,35500,35500,35500,0
|
|
20230719,161000,105822909700,35500,35500,35500,35500,0
|
|
20230719,160900,105822909700,35500,35500,35500,35500,0
|
|
20230719,160800,105822909700,35500,35500,35500,35500,0
|
|
20230719,160700,105822909700,35500,35500,35500,35500,37600
|
|
20230719,160600,105822909700,35500,35500,35500,35500,0
|
|
20230719,160500,105822909700,35500,35500,35500,35500,0
|
|
20230719,160400,105822909700,35500,35500,35500,35500,0
|
|
20230719,160300,105822909700,35500,35500,35500,35500,0
|
|
20230719,160200,105822909700,35500,35500,35500,35500,0
|
|
20230719,160100,105822909700,35500,35500,35500,35500,0
|
|
20230719,160000,105822909700,35500,35500,35500,35500,0
|
|
20230719,155900,105822909700,35500,35500,35500,35500,0
|
|
20230719,155800,105822909700,35500,35500,35500,35500,0
|
|
20230719,155700,105822909700,35500,35500,35500,35500,0
|
|
20230719,155600,105822909700,35500,35500,35500,35500,0
|
|
20230719,155500,105822909700,35500,35500,35500,35500,0
|
|
20230719,155400,105822909700,35500,35500,35500,35500,0
|
|
20230719,155300,105822909700,35500,35500,35500,35500,0
|
|
20230719,155200,105822909700,35500,35500,35500,35500,0
|
|
20230719,155100,105822909700,35500,35500,35500,35500,0
|
|
20230719,155000,105822909700,35500,35500,35500,35500,0
|
|
20230719,154900,105822909700,35500,35500,35500,35500,0
|
|
20230719,154800,105822909700,35500,35500,35500,35500,0
|
|
20230719,154700,105822909700,35500,35500,35500,35500,0
|
|
20230719,154600,105822909700,35500,35500,35500,35500,0
|
|
20230719,154500,105822909700,35500,35500,35500,35500,0
|
|
20230719,154400,105822909700,35500,35500,35500,35500,0
|
|
20230719,154300,105822909700,35500,35500,35500,35500,0
|
|
20230719,154200,105822909700,35500,35500,35500,35500,0
|
|
20230719,154100,105822909700,35500,35500,35500,35500,0
|
|
20230719,154000,105822909700,35500,35500,35500,35500,0
|
|
20230719,153900,105822909700,35500,35500,35500,35500,0
|
|
20230719,153800,105822909700,35500,35500,35500,35500,0
|
|
20230719,153700,105822909700,35500,35500,35500,35500,37600
|
|
20230719,153600,105822909700,35500,35500,35500,35500,0
|
|
20230719,153500,105822909700,35500,35500,35500,35500,0
|
|
20230719,153400,105822909700,35500,35500,35500,35500,0
|
|
20230719,153300,105822909700,35500,35500,35500,35500,0
|
|
20230719,153200,105822909700,35500,35500,35500,35500,0
|
|
20230719,153100,105822909700,35500,35500,35500,35500,0
|
|
20230719,153000,105822909700,35500,35500,35500,35500,37600
|
|
20230719,152900,104488109700,35350,35350,35350,35350,0
|
|
20230719,152800,104488109700,35350,35350,35350,35350,0
|
|
20230719,152700,104488109700,35350,35350,35350,35350,0
|
|
20230719,152600,104488109700,35350,35350,35350,35350,0
|
|
20230719,152500,104488109700,35350,35350,35350,35350,0
|
|
20230719,152400,104488109700,35350,35350,35350,35350,0
|
|
20230719,152300,104488109700,35350,35350,35350,35350,0
|
|
20230719,152200,104488109700,35350,35350,35350,35350,0
|
|
20230719,152100,104488109700,35350,35350,35350,35350,0
|
|
20230719,152000,104488109700,35350,35350,35350,35350,0
|
|
20230719,151900,104488109700,35350,35350,35400,35300,4863
|
|
20230719,151800,104316179200,35350,35350,35400,35300,8077
|
|
20230719,151700,104030668950,35350,35350,35400,35350,3424
|
|
20230719,151600,103909608050,35400,35450,35500,35350,5792
|
|
20230719,151500,103704602050,35500,35450,35500,35400,8897
|
|
20230719,151400,103389143750,35500,35450,35500,35400,4646
|
|
20230719,151300,103224307900,35450,35450,35450,35400,3954
|
|
20230719,151200,103084182050,35450,35400,35450,35350,1586
|
|
20230719,151100,103028031400,35400,35400,35450,35400,7418
|
|
20230719,151000,102765196450,35400,35400,35450,35400,3447
|
|
20230719,150900,102643143300,35400,35400,35450,35400,1627
|
|
20230719,150800,102585503700,35450,35400,35450,35400,6385
|
|
20230719,150700,102359448800,35400,35400,35450,35400,2939
|
|
20230719,150600,102255362450,35450,35400,35450,35350,5630
|
|
20230719,150500,102055989800,35400,35350,35400,35350,1788
|
|
20230719,150400,101992744900,35350,35350,35400,35250,7457
|
|
20230719,150300,101729345800,35350,35350,35400,35350,4438
|
|
20230719,150200,101572356150,35350,35350,35400,35350,1737
|
|
20230719,150100,101510951900,35350,35400,35450,35350,6217
|
|
20230719,150000,101290906600,35400,35400,35450,35400,1589
|
|
20230719,145900,101234619800,35450,35450,35450,35400,2598
|
|
20230719,145800,101142601900,35400,35400,35450,35350,6808
|
|
20230719,145700,100901508950,35400,35400,35400,35350,1984
|
|
20230719,145600,100831353200,35350,35350,35400,35350,2270
|
|
20230719,145500,100751091800,35350,35400,35450,35350,2247
|
|
20230719,145400,100671574000,35400,35400,35450,35400,1962
|
|
20230719,145300,100602112250,35400,35400,35450,35400,3752
|
|
20230719,145200,100469265150,35450,35450,35500,35400,7021
|
|
20230719,145100,100220269800,35450,35500,35500,35450,2661
|
|
20230719,145000,100125855200,35500,35400,35500,35400,10175
|
|
20230719,144900,99765349700,35400,35350,35400,35300,2655
|
|
20230719,144800,99671475450,35300,35350,35350,35300,5737
|
|
20230719,144700,99468765750,35350,35350,35350,35300,1384
|
|
20230719,144600,99419884850,35350,35350,35400,35350,2709
|
|
20230719,144500,99324080550,35350,35350,35400,35350,3075
|
|
20230719,144400,99215347300,35350,35400,35400,35350,1666
|
|
20230719,144300,99156400000,35400,35350,35400,35300,6225
|
|
20230719,144200,98936199100,35350,35300,35350,35300,4529
|
|
20230719,144100,98776173900,35350,35300,35350,35250,2888
|
|
20230719,144000,98674212100,35250,35250,35300,35250,2910
|
|
20230719,143900,98571540250,35250,35200,35250,35150,3005
|
|
20230719,143800,98465724650,35250,35250,35300,35200,2872
|
|
20230719,143700,98364455850,35300,35250,35300,35250,1429
|
|
20230719,143600,98314072300,35250,35300,35300,35200,1852
|
|
20230719,143500,98248765650,35250,35150,35250,35100,9604
|
|
20230719,143400,97910816450,35150,35100,35150,35100,1702
|
|
20230719,143300,97850997750,35100,35150,35150,35100,1468
|
|
20230719,143200,97799451850,35150,35150,35150,35100,1212
|
|
20230719,143100,97756903550,35150,35050,35150,35050,3432
|
|
20230719,143000,97636499850,35100,35050,35100,35000,2437
|
|
20230719,142900,97551103000,35050,35100,35100,35000,4753
|
|
20230719,142800,97384581300,35100,35200,35200,35000,8794
|
|
20230719,142700,97076054700,35200,35200,35200,35150,3077
|
|
20230719,142600,96967818550,35200,35200,35200,35150,696
|
|
20230719,142500,96943336450,35200,35300,35300,35100,2397
|
|
20230719,142400,96859051150,35200,35250,35300,35200,3450
|
|
20230719,142300,96737486050,35200,35300,35300,35200,1899
|
|
20230719,142200,96670537200,35300,35300,35350,35250,3643
|
|
20230719,142100,96541922800,35250,35250,35300,35250,1384
|
|
20230719,142000,96493104950,35300,35250,35300,35150,2827
|
|
20230719,141900,96393561900,35200,35000,35200,35000,3965
|
|
20230719,141800,96254352850,35050,35100,35150,35000,5229
|
|
20230719,141700,96071015750,35150,35150,35200,35100,3404
|
|
20230719,141600,95951445300,35150,35250,35250,35100,4527
|
|
20230719,141500,95792272650,35250,35300,35300,35200,2497
|
|
20230719,141400,95704231250,35300,35250,35350,35250,1515
|
|
20230719,141300,95650747550,35300,35350,35350,35100,6138
|
|
20230719,141200,95434583250,35350,35400,35450,35350,1207
|
|
20230719,141100,95391864500,35400,35450,35450,35400,1868
|
|
20230719,141000,95325724550,35450,35400,35450,35400,1697
|
|
20230719,140900,95265582500,35450,35500,35500,35400,2998
|
|
20230719,140800,95159273100,35500,35450,35500,35400,6390
|
|
20230719,140700,94932619550,35450,35400,35450,35350,3775
|
|
20230719,140600,94798910550,35400,35400,35450,35350,2490
|
|
20230719,140500,94710773350,35450,35450,35450,35350,2164
|
|
20230719,140400,94634174350,35400,35350,35450,35350,2185
|
|
20230719,140300,94556801050,35400,35450,35450,35350,2339
|
|
20230719,140200,94474025750,35400,35450,35450,35350,3912
|
|
20230719,140100,94335450000,35500,35450,35500,35450,2066
|
|
20230719,140000,94262170250,35500,35450,35500,35450,3532
|
|
20230719,135900,94136829500,35500,35450,35500,35400,4981
|
|
20230719,135800,93960219600,35400,35350,35450,35350,6247
|
|
20230719,135700,93739165800,35350,35400,35400,35300,2657
|
|
20230719,135600,93645182000,35350,35300,35400,35300,4076
|
|
20230719,135500,93501022300,35300,35350,35400,35250,4365
|
|
20230719,135400,93346876500,35350,35350,35400,35300,2143
|
|
20230719,135300,93271122700,35400,35400,35450,35350,2859
|
|
20230719,135200,93169924750,35400,35350,35450,35300,5228
|
|
20230719,135100,92984923500,35350,35400,35400,35300,7265
|
|
20230719,135000,92728360050,35400,35350,35400,35300,7040
|
|
20230719,134900,92479717700,35300,35300,35350,35250,2835
|
|
20230719,134800,92379704400,35350,35200,35350,35200,2320
|
|
20230719,134700,92297837950,35200,35200,35250,35200,1158
|
|
20230719,134600,92257031300,35250,35300,35350,35150,3681
|
|
20230719,134500,92127325550,35300,35250,35350,35200,3184
|
|
20230719,134400,92015020450,35300,35250,35300,35200,4151
|
|
20230719,134300,91868681350,35250,35150,35250,35150,2404
|
|
20230719,134200,91784056050,35150,35100,35150,35050,5145
|
|
20230719,134100,91603466850,35100,35100,35100,35050,663
|
|
20230719,134000,91580199400,35050,34950,35100,34950,7171
|
|
20230719,133900,91329151400,34900,34950,34950,34850,4068
|
|
20230719,133800,91187159700,34900,34850,34950,34850,4191
|
|
20230719,133700,91040882650,34850,34950,34950,34850,885
|
|
20230719,133600,91010017750,34950,34850,34950,34850,5861
|
|
20230719,133500,90805461200,34850,34900,34900,34850,3911
|
|
20230719,133400,90669125450,34850,34850,34900,34850,3868
|
|
20230719,133300,90534239000,34900,34900,34950,34850,2846
|
|
20230719,133200,90434930550,34900,34950,35000,34900,8410
|
|
20230719,133100,90141053500,35000,34950,35000,34950,2818
|
|
20230719,133000,90042550400,35000,34900,35000,34900,6183
|
|
20230719,132900,89826482800,34900,34950,34950,34850,2136
|
|
20230719,132800,89751928200,34950,34950,35000,34950,2209
|
|
20230719,132700,89674694900,34950,34850,34950,34850,2482
|
|
20230719,132600,89588051150,34750,34850,34950,34750,7779
|
|
20230719,132500,89316940400,34900,34850,34900,34800,5477
|
|
20230719,132400,89126224500,34850,34850,34900,34800,3628
|
|
20230719,132300,88999789250,34900,34900,34950,34850,3711
|
|
20230719,132200,88870322700,34900,34900,34950,34900,1088
|
|
20230719,132100,88832334600,34950,34950,34950,34900,833
|
|
20230719,132000,88803249350,34900,34900,34950,34850,3298
|
|
20230719,131900,88688125400,34850,34850,34900,34850,774
|
|
20230719,131800,88661135700,34900,34900,34900,34800,1035
|
|
20230719,131700,88625071450,34900,34750,34900,34750,4414
|
|
20230719,131600,88471422200,34750,34850,34900,34750,6096
|
|
20230719,131500,88259186700,34850,34900,34950,34850,3055
|
|
20230719,131400,88152691950,34900,34900,34900,34800,7502
|
|
20230719,131300,87891217000,34900,34950,35000,34900,2762
|
|
20230719,131200,87794789200,34950,34950,35000,34950,2148
|
|
20230719,131100,87719701950,34950,34800,35000,34800,10308
|
|
20230719,131000,87359879150,34800,34800,34850,34800,3258
|
|
20230719,130900,87246455050,34850,34900,34900,34800,7764
|
|
20230719,130800,86975951150,34900,34850,34900,34850,777
|
|
20230719,130700,86948860750,34850,34850,34900,34850,1103
|
|
20230719,130600,86910383000,34900,34950,34950,34850,1693
|
|
20230719,130500,86851303850,34950,34850,34950,34850,4292
|
|
20230719,130400,86701602850,34850,35000,35000,34850,12439
|
|
20230719,130300,86267297900,35000,35050,35100,34950,7924
|
|
20230719,130200,85989798450,35100,35050,35100,35050,736
|
|
20230719,130100,85963999800,35050,35100,35150,35050,2455
|
|
20230719,130000,85877817950,35100,35000,35150,35000,5767
|
|
20230719,125900,85675695750,35000,35150,35150,35000,11128
|
|
20230719,125800,85285641000,35150,35200,35200,35100,3241
|
|
20230719,125700,85171678250,35200,35250,35250,35200,714
|
|
20230719,125600,85146535150,35200,35250,35250,35200,1328
|
|
20230719,125500,85099778900,35250,35200,35250,35200,756
|
|
20230719,125400,85073158400,35200,35200,35200,35150,3576
|
|
20230719,125300,84947298200,35150,35250,35300,35150,2502
|
|
20230719,125200,84859157450,35300,35200,35300,35150,2682
|
|
20230719,125100,84764743850,35200,35200,35200,35100,1368
|
|
20230719,125000,84716634600,35200,35250,35250,35200,1141
|
|
20230719,124900,84676463100,35200,35200,35250,35150,2968
|
|
20230719,124800,84572029750,35200,35200,35300,35150,4505
|
|
20230719,124700,84413465450,35200,35250,35250,35150,2215
|
|
20230719,124600,84335492100,35200,35250,35250,35200,1452
|
|
20230719,124500,84284379850,35250,35250,35300,35200,5042
|
|
20230719,124400,84106674600,35300,35250,35300,35250,1847
|
|
20230719,124300,84041509650,35250,35300,35300,35250,1103
|
|
20230719,124200,84002626300,35300,35300,35300,35250,2968
|
|
20230719,124100,83897911800,35300,35350,35350,35300,758
|
|
20230719,124000,83871132650,35300,35350,35400,35300,4187
|
|
20230719,123900,83723182650,35350,35350,35400,35350,546
|
|
20230719,123800,83703879500,35400,35400,35400,35350,681
|
|
20230719,123700,83679782100,35400,35400,35400,35350,5718
|
|
20230719,123600,83477502700,35350,35400,35400,35350,777
|
|
20230719,123500,83450033850,35350,35350,35400,35350,1189
|
|
20230719,123400,83407997750,35350,35350,35450,35350,2927
|
|
20230719,123300,83304474700,35350,35400,35450,35350,2007
|
|
20230719,123200,83233449000,35400,35400,35450,35350,1615
|
|
20230719,123100,83176274250,35400,35500,35500,35400,1378
|
|
20230719,123000,83127479550,35450,35500,35550,35400,3531
|
|
20230719,122900,83002179450,35500,35550,35600,35500,1116
|
|
20230719,122800,82962507950,35550,35550,35600,35500,1388
|
|
20230719,122700,82913163800,35600,35650,35650,35550,1620
|
|
20230719,122600,82855494000,35650,35650,35700,35600,3117
|
|
20230719,122500,82744378150,35650,35600,35700,35550,2461
|
|
20230719,122400,82656676300,35550,35450,35600,35450,813
|
|
20230719,122300,82627785850,35500,35450,35500,35450,1085
|
|
20230719,122200,82589276050,35450,35450,35450,35400,1321
|
|
20230719,122100,82542447350,35400,35450,35450,35400,1080
|
|
20230719,122000,82504179000,35400,35300,35400,35300,3264
|
|
20230719,121900,82388800200,35300,35400,35400,35300,4895
|
|
20230719,121800,82215932450,35400,35500,35500,35400,3762
|
|
20230719,121700,82082642150,35500,35550,35600,35500,3467
|
|
20230719,121600,81959448000,35550,35600,35650,35550,4405
|
|
20230719,121500,81802664300,35650,35700,35750,35650,4179
|
|
20230719,121400,81653532950,35700,35700,35750,35700,1438
|
|
20230719,121300,81602181450,35700,35700,35750,35700,2140
|
|
20230719,121200,81525747600,35700,35750,35800,35700,3309
|
|
20230719,121100,81407502850,35800,35750,35800,35700,2477
|
|
20230719,121000,81318966000,35700,35700,35750,35650,3170
|
|
20230719,120900,81205744050,35700,35850,35850,35700,4460
|
|
20230719,120800,81046344250,35800,35750,35850,35750,6605
|
|
20230719,120700,80810039550,35800,35750,35850,35700,12616
|
|
20230719,120600,80358561500,35750,35650,35750,35650,2088
|
|
20230719,120500,80284013300,35650,35650,35700,35600,1485
|
|
20230719,120400,80231052150,35650,35600,35650,35600,5251
|
|
20230719,120300,80043925550,35650,35650,35650,35600,3310
|
|
20230719,120200,79925936900,35650,35600,35650,35550,4228
|
|
20230719,120100,79775443000,35600,35550,35600,35550,2241
|
|
20230719,120000,79695676050,35550,35400,35550,35400,5428
|
|
20230719,115900,79503107200,35400,35400,35450,35400,909
|
|
20230719,115800,79470919000,35400,35450,35450,35400,2009
|
|
20230719,115700,79399774250,35450,35400,35450,35400,499
|
|
20230719,115600,79382094900,35400,35400,35450,35400,1558
|
|
20230719,115500,79326930300,35450,35450,35450,35400,1869
|
|
20230719,115400,79260740100,35450,35400,35450,35400,996
|
|
20230719,115300,79225464950,35400,35400,35500,35400,2072
|
|
20230719,115200,79152032750,35450,35400,35450,35350,2091
|
|
20230719,115100,79078002900,35400,35400,35450,35300,4897
|
|
20230719,115000,78904821150,35450,35250,35450,35250,2841
|
|
20230719,114900,78804241500,35250,35350,35400,35150,1269
|
|
20230719,114800,78759452200,35350,35150,35350,35150,3100
|
|
20230719,114700,78650200600,35100,35150,35150,35050,1422
|
|
20230719,114600,78600299850,35100,35100,35150,35050,1164
|
|
20230719,114500,78559438050,35100,35050,35150,35000,7153
|
|
20230719,114400,78308864900,35050,35050,35100,35000,5426
|
|
20230719,114300,78118783100,35050,35150,35150,35000,8837
|
|
20230719,114200,77809006700,35150,35150,35200,35100,2750
|
|
20230719,114100,77712342650,35150,35150,35200,35100,1616
|
|
20230719,114000,77655563000,35200,35150,35200,35100,2505
|
|
20230719,113900,77567539150,35150,35100,35200,35100,785
|
|
20230719,113800,77539941450,35100,35150,35200,35100,1581
|
|
20230719,113700,77484378700,35150,35150,35250,35100,2058
|
|
20230719,113600,77412027100,35150,35200,35350,35150,3487
|
|
20230719,113500,77289155650,35250,35200,35300,35200,694
|
|
20230719,113400,77264695750,35200,35200,35250,35200,3156
|
|
20230719,113300,77153503700,35150,35200,35200,35150,568
|
|
20230719,113200,77133526500,35200,35150,35200,35150,941
|
|
20230719,113100,77100423900,35150,35150,35200,35100,1865
|
|
20230719,113000,77034871700,35100,35150,35200,35100,2370
|
|
20230719,112900,76951557500,35150,35100,35150,35100,2117
|
|
20230719,112800,76877239300,35150,35150,35200,35100,2110
|
|
20230719,112700,76803069600,35200,35250,35250,35200,2157
|
|
20230719,112600,76727132950,35200,35200,35250,35200,648
|
|
20230719,112500,76704314350,35200,35200,35250,35200,3462
|
|
20230719,112400,76582436800,35250,35250,35300,35200,576
|
|
20230719,112300,76562134650,35250,35200,35250,35200,774
|
|
20230719,112200,76534859600,35200,35250,35250,35200,1621
|
|
20230719,112100,76477780250,35250,35250,35300,35200,1845
|
|
20230719,112000,76412746950,35250,35250,35300,35250,2000
|
|
20230719,111900,76342226000,35300,35200,35300,35200,883
|
|
20230719,111800,76311080550,35200,35200,35300,35150,2525
|
|
20230719,111700,76222146800,35200,35350,35350,35150,4174
|
|
20230719,111600,76074981350,35300,35350,35400,35300,1510
|
|
20230719,111500,76021621000,35350,35400,35400,35350,1359
|
|
20230719,111400,75973550350,35350,35300,35350,35300,1568
|
|
20230719,111300,75918159850,35300,35300,35400,35200,3592
|
|
20230719,111200,75791357750,35300,35200,35350,35200,1306
|
|
20230719,111100,75745285100,35200,35350,35350,35200,6100
|
|
20230719,111000,75530002450,35300,34950,35350,34950,3659
|
|
20230719,110900,75401042000,35000,34950,35050,34900,4737
|
|
20230719,110800,75235459950,34950,34950,35000,34900,7245
|
|
20230719,110700,74982208700,34950,35000,35050,34950,4429
|
|
20230719,110600,74827306300,35000,35050,35100,35000,2791
|
|
20230719,110500,74729544850,35050,35100,35200,35050,1533
|
|
20230719,110400,74675737900,35200,35150,35200,35050,2546
|
|
20230719,110300,74586345250,35150,35150,35200,35050,2072
|
|
20230719,110200,74513564400,35150,35150,35200,35100,2528
|
|
20230719,110100,74424705250,35150,35300,35300,35150,9147
|
|
20230719,110000,74102310350,35250,35200,35300,35200,3000
|
|
20230719,105900,73996566250,35200,35250,35300,35200,2603
|
|
20230719,105800,73904811400,35250,35100,35300,35100,2211
|
|
20230719,105700,73826959600,35150,35000,35150,34950,3756
|
|
20230719,105600,73695323400,35000,35000,35050,34950,11503
|
|
20230719,105500,73292795750,35050,35050,35100,35050,3435
|
|
20230719,105400,73172387850,35050,35100,35150,35050,3091
|
|
20230719,105300,73063956000,35100,35150,35300,35100,7199
|
|
20230719,105200,72810856050,35200,35200,35250,35150,2125
|
|
20230719,105100,72736063450,35250,35250,35250,35200,3552
|
|
20230719,105000,72610911600,35250,35200,35250,35200,1509
|
|
20230719,104900,72557748650,35200,35200,35200,35100,4296
|
|
20230719,104800,72406713450,35200,35200,35250,35100,2352
|
|
20230719,104700,72323965800,35150,34950,35150,34950,10058
|
|
20230719,104600,71971610800,35000,35050,35100,34950,10673
|
|
20230719,104500,71598067650,35050,35150,35150,35050,9907
|
|
20230719,104400,71250622850,35150,35150,35250,35100,7985
|
|
20230719,104300,70969991400,35250,35150,35300,35150,4836
|
|
20230719,104200,70799607150,35150,35250,35250,35100,13226
|
|
20230719,104100,70334348050,35250,35450,35450,35200,7205
|
|
20230719,104000,70079836900,35400,35500,35550,35400,6161
|
|
20230719,103900,69861207650,35550,35500,35550,35500,887
|
|
20230719,103800,69829703700,35500,35550,35600,35500,1695
|
|
20230719,103700,69769453850,35550,35500,35550,35500,1868
|
|
20230719,103600,69703114500,35500,35500,35550,35450,2816
|
|
20230719,103500,69603151550,35550,35550,35600,35500,3255
|
|
20230719,103400,69487426950,35550,35500,35550,35500,5624
|
|
20230719,103300,69287728600,35500,35600,35650,35500,9406
|
|
20230719,103200,68953141000,35600,35600,35650,35600,1276
|
|
20230719,103100,68907676850,35600,35750,35750,35600,3461
|
|
20230719,103000,68784143500,35750,35700,35750,35700,933
|
|
20230719,102900,68750811850,35750,35650,35750,35650,1490
|
|
20230719,102800,68697625550,35650,35700,35700,35600,3450
|
|
20230719,102700,68574639300,35700,35800,35800,35650,5723
|
|
20230719,102600,68370200450,35800,35850,35900,35800,2340
|
|
20230719,102500,68286351950,35850,35950,36000,35800,6333
|
|
20230719,102400,68059324250,35950,36050,36050,35950,4656
|
|
20230719,102300,67891760050,36000,36100,36100,36000,4675
|
|
20230719,102200,67723142350,36100,36100,36100,36050,798
|
|
20230719,102100,67694348300,36100,36100,36100,36050,2096
|
|
20230719,102000,67618749250,36100,36150,36200,36000,5077
|
|
20230719,101900,67435518600,36200,36200,36300,36100,6433
|
|
20230719,101800,67202772250,36250,36000,36250,36000,9606
|
|
20230719,101700,66855999500,35950,35950,36000,35950,3835
|
|
20230719,101600,66718024700,35950,36000,36000,35950,4348
|
|
20230719,101500,66561650400,36000,36000,36000,35900,5026
|
|
20230719,101400,66380935300,36000,35950,36000,35900,4009
|
|
20230719,101300,66236719950,35950,35800,35950,35750,5518
|
|
20230719,101200,66038689900,35800,35850,35850,35750,3985
|
|
20230719,101100,65895966550,35850,35850,35900,35800,6461
|
|
20230719,101000,65664463550,35800,35700,35850,35700,5667
|
|
20230719,100900,65461803500,35700,35750,35750,35700,1987
|
|
20230719,100800,65390861750,35700,35750,35750,35700,1349
|
|
20230719,100700,65342674750,35700,35650,35750,35600,2428
|
|
20230719,100600,65256083350,35650,35550,35700,35500,5375
|
|
20230719,100500,65064662400,35550,35600,35600,35500,3313
|
|
20230719,100400,64946953600,35550,35750,35800,35550,8391
|
|
20230719,100300,64647325200,35700,35700,35750,35650,2563
|
|
20230719,100200,64555775850,35700,35700,35800,35650,5939
|
|
20230719,100100,64343558900,35700,35650,35700,35450,14140
|
|
20230719,100000,63840745300,35600,35750,35750,35600,8883
|
|
20230719,095900,63523510400,35750,35600,35750,35550,7251
|
|
20230719,095800,63264910350,35550,35600,35700,35500,9030
|
|
20230719,095700,62943324900,35600,35400,35700,35300,9285
|
|
20230719,095600,62613128200,35400,35500,35500,35300,13131
|
|
20230719,095500,62147747050,35500,35250,35500,35250,7868
|
|
20230719,095400,61868958100,35400,35350,35400,35050,13057
|
|
20230719,095300,61408057150,35350,35100,35450,35100,23146
|
|
20230719,095200,60591227900,35100,34650,35100,34650,14410
|
|
20230719,095100,60088851650,34550,34400,34650,34300,27124
|
|
20230719,095000,59154929950,34450,34600,34650,34200,48677
|
|
20230719,094900,57479809800,34600,34950,34950,34550,45675
|
|
20230719,094800,55892737650,34950,35150,35200,34950,16019
|
|
20230719,094700,55331794700,35150,35000,35200,35000,11699
|
|
20230719,094600,54921334450,35200,35200,35250,34950,37676
|
|
20230719,094500,53600034850,35250,35500,35550,35100,40591
|
|
20230719,094400,52166030400,35500,35650,35700,35500,18725
|
|
20230719,094300,51499555250,35700,35850,35900,35650,20000
|
|
20230719,094200,50784817050,35900,36000,36000,35800,7840
|
|
20230719,094100,50503412350,35950,35900,36100,35800,7206
|
|
20230719,094000,50244289300,35900,36050,36050,35850,19284
|
|
20230719,093900,49550669050,36100,36200,36200,36050,13304
|
|
20230719,093800,49069962350,36200,36300,36350,36200,13232
|
|
20230719,093700,48589849250,36300,36450,36450,36300,3968
|
|
20230719,093600,48445543700,36450,36500,36550,36450,4431
|
|
20230719,093500,48283860050,36450,36300,36550,36250,6805
|
|
20230719,093400,48036180300,36350,36600,36600,36300,14546
|
|
20230719,093300,47506477400,36550,36550,36600,36500,10934
|
|
20230719,093200,47106856400,36500,36500,36550,36350,9842
|
|
20230719,093100,46748365050,36550,36650,36650,36450,14039
|
|
20230719,093000,46234903300,36650,36350,36650,36300,26882
|
|
20230719,092900,45253813750,36350,36250,36350,36250,6505
|
|
20230719,092800,45017620800,36300,36300,36350,36250,5926
|
|
20230719,092700,44802548950,36300,36200,36350,36200,6234
|
|
20230719,092600,44576646150,36200,36100,36400,36100,11570
|
|
20230719,092500,44156903500,36100,36250,36350,36000,15452
|
|
20230719,092400,43598521900,36300,36500,36500,36250,17170
|
|
20230719,092300,42973888050,36500,36150,36500,36150,13195
|
|
20230719,092200,42494212600,36150,36250,36250,36150,8071
|
|
20230719,092100,42202208050,36200,36250,36350,36200,19805
|
|
20230719,092000,41483487850,36250,36050,36400,36050,22622
|
|
20230719,091900,40663660850,36050,35850,36050,35800,9148
|
|
20230719,091800,40335421950,35900,35750,35900,35750,11128
|
|
20230719,091700,39936946450,35750,36050,36050,35750,24226
|
|
20230719,091600,39066435700,36050,35900,36050,35800,15480
|
|
20230719,091500,38510984750,35900,35800,36100,35750,26717
|
|
20230719,091400,37549966250,35800,35600,36050,35550,26238
|
|
20230719,091300,36610272450,35600,35600,35800,35550,35968
|
|
20230719,091200,35329601100,35600,36150,36200,35500,67412
|
|
20230719,091100,32908714250,36100,36650,36800,36050,58861
|
|
20230719,091000,30767843200,36750,37200,37200,36500,60439
|
|
20230719,090900,28545752100,37200,36900,37400,36850,56741
|
|
20230719,090800,26437973200,36950,37650,37800,36900,97968
|
|
20230719,090700,22771927250,37600,37900,38000,37600,85865
|
|
20230719,090600,19528814950,37900,36850,37950,36800,143219
|
|
20230719,090500,14144502600,36800,37100,37300,36750,74699
|
|
20230719,090400,11373147850,37100,36700,37150,36650,83337
|
|
20230719,090300,8293136750,36650,36450,36750,36350,42447
|
|
20230719,090200,6745458750,36500,36550,36900,36250,60138
|
|
20230719,090100,4542785450,36550,36050,36700,36000,59716
|
|
20230719,090000,2372413250,36050,35850,36100,35700,64254
|