713 lines
39 KiB
CSV
713 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,205000,51083564400,36150,36150,36150,36150,29761
|
|
20230720,204900,51083564400,36150,36150,36150,36150,0
|
|
20230720,204800,51083564400,36150,36150,36150,36150,0
|
|
20230720,204700,51083564400,36150,36150,36150,36150,0
|
|
20230720,204600,51083564400,36150,36150,36150,36150,0
|
|
20230720,204500,51083564400,36150,36150,36150,36150,0
|
|
20230720,204400,51083564400,36150,36150,36150,36150,0
|
|
20230720,204300,51083564400,36150,36150,36150,36150,0
|
|
20230720,204200,51083564400,36150,36150,36150,36150,0
|
|
20230720,204100,51083564400,36150,36150,36150,36150,0
|
|
20230720,204000,51083564400,36150,36150,36150,36150,0
|
|
20230720,203900,51083564400,36150,36150,36150,36150,0
|
|
20230720,203800,51083564400,36150,36150,36150,36150,0
|
|
20230720,203700,51083564400,36150,36150,36150,36150,0
|
|
20230720,203600,51083564400,36150,36150,36150,36150,0
|
|
20230720,203500,51083564400,36150,36150,36150,36150,0
|
|
20230720,203400,51083564400,36150,36150,36150,36150,0
|
|
20230720,203300,51083564400,36150,36150,36150,36150,0
|
|
20230720,203200,51083564400,36150,36150,36150,36150,0
|
|
20230720,203100,51083564400,36150,36150,36150,36150,0
|
|
20230720,203000,51083564400,36150,36150,36150,36150,0
|
|
20230720,202900,51083564400,36150,36150,36150,36150,0
|
|
20230720,202800,51083564400,36150,36150,36150,36150,0
|
|
20230720,202700,51083564400,36150,36150,36150,36150,0
|
|
20230720,202600,51083564400,36150,36150,36150,36150,0
|
|
20230720,202500,51083564400,36150,36150,36150,36150,0
|
|
20230720,202400,51083564400,36150,36150,36150,36150,0
|
|
20230720,202300,51083564400,36150,36150,36150,36150,0
|
|
20230720,202200,51083564400,36150,36150,36150,36150,0
|
|
20230720,202100,51083564400,36150,36150,36150,36150,0
|
|
20230720,202000,51083564400,36150,36150,36150,36150,29761
|
|
20230720,201900,51083564400,36150,36150,36150,36150,0
|
|
20230720,201800,51083564400,36150,36150,36150,36150,0
|
|
20230720,201700,51083564400,36150,36150,36150,36150,0
|
|
20230720,201600,51083564400,36150,36150,36150,36150,0
|
|
20230720,201500,51083564400,36150,36150,36150,36150,0
|
|
20230720,201400,51083564400,36150,36150,36150,36150,0
|
|
20230720,201300,51083564400,36150,36150,36150,36150,0
|
|
20230720,201200,51083564400,36150,36150,36150,36150,0
|
|
20230720,201100,51083564400,36150,36150,36150,36150,0
|
|
20230720,201000,51083564400,36150,36150,36150,36150,0
|
|
20230720,200900,51083564400,36150,36150,36150,36150,0
|
|
20230720,200800,51083564400,36150,36150,36150,36150,0
|
|
20230720,200700,51083564400,36150,36150,36150,36150,0
|
|
20230720,200600,51083564400,36150,36150,36150,36150,0
|
|
20230720,200500,51083564400,36150,36150,36150,36150,0
|
|
20230720,200400,51083564400,36150,36150,36150,36150,0
|
|
20230720,200300,51083564400,36150,36150,36150,36150,0
|
|
20230720,200200,51083564400,36150,36150,36150,36150,0
|
|
20230720,200100,51083564400,36150,36150,36150,36150,0
|
|
20230720,200000,51083564400,36150,36150,36150,36150,0
|
|
20230720,195900,51083564400,36150,36150,36150,36150,0
|
|
20230720,195800,51083564400,36150,36150,36150,36150,0
|
|
20230720,195700,51083564400,36150,36150,36150,36150,0
|
|
20230720,195600,51083564400,36150,36150,36150,36150,0
|
|
20230720,195500,51083564400,36150,36150,36150,36150,0
|
|
20230720,195400,51083564400,36150,36150,36150,36150,0
|
|
20230720,195300,51083564400,36150,36150,36150,36150,0
|
|
20230720,195200,51083564400,36150,36150,36150,36150,0
|
|
20230720,195100,51083564400,36150,36150,36150,36150,0
|
|
20230720,195000,51083564400,36150,36150,36150,36150,29761
|
|
20230720,194900,51083564400,36150,36150,36150,36150,0
|
|
20230720,194800,51083564400,36150,36150,36150,36150,0
|
|
20230720,194700,51083564400,36150,36150,36150,36150,0
|
|
20230720,194600,51083564400,36150,36150,36150,36150,0
|
|
20230720,194500,51083564400,36150,36150,36150,36150,0
|
|
20230720,194400,51083564400,36150,36150,36150,36150,0
|
|
20230720,194300,51083564400,36150,36150,36150,36150,0
|
|
20230720,194200,51083564400,36150,36150,36150,36150,0
|
|
20230720,194100,51083564400,36150,36150,36150,36150,0
|
|
20230720,194000,51083564400,36150,36150,36150,36150,0
|
|
20230720,193900,51083564400,36150,36150,36150,36150,0
|
|
20230720,193800,51083564400,36150,36150,36150,36150,0
|
|
20230720,193700,51083564400,36150,36150,36150,36150,0
|
|
20230720,193600,51083564400,36150,36150,36150,36150,0
|
|
20230720,193500,51083564400,36150,36150,36150,36150,0
|
|
20230720,193400,51083564400,36150,36150,36150,36150,0
|
|
20230720,193300,51083564400,36150,36150,36150,36150,0
|
|
20230720,193200,51083564400,36150,36150,36150,36150,0
|
|
20230720,193100,51083564400,36150,36150,36150,36150,0
|
|
20230720,193000,51083564400,36150,36150,36150,36150,0
|
|
20230720,192900,51083564400,36150,36150,36150,36150,0
|
|
20230720,192800,51083564400,36150,36150,36150,36150,0
|
|
20230720,192700,51083564400,36150,36150,36150,36150,0
|
|
20230720,192600,51083564400,36150,36150,36150,36150,0
|
|
20230720,192500,51083564400,36150,36150,36150,36150,0
|
|
20230720,192400,51083564400,36150,36150,36150,36150,0
|
|
20230720,192300,51083564400,36150,36150,36150,36150,0
|
|
20230720,192200,51083564400,36150,36150,36150,36150,0
|
|
20230720,192100,51083564400,36150,36150,36150,36150,0
|
|
20230720,192000,51083564400,36150,36150,36150,36150,29761
|
|
20230720,191900,51083564400,36150,36150,36150,36150,0
|
|
20230720,191800,51083564400,36150,36150,36150,36150,0
|
|
20230720,191700,51083564400,36150,36150,36150,36150,0
|
|
20230720,191600,51083564400,36150,36150,36150,36150,0
|
|
20230720,191500,51083564400,36150,36150,36150,36150,0
|
|
20230720,191400,51083564400,36150,36150,36150,36150,0
|
|
20230720,191300,51083564400,36150,36150,36150,36150,0
|
|
20230720,191200,51083564400,36150,36150,36150,36150,0
|
|
20230720,191100,51083564400,36150,36150,36150,36150,0
|
|
20230720,191000,51083564400,36150,36150,36150,36150,0
|
|
20230720,190900,51083564400,36150,36150,36150,36150,0
|
|
20230720,190800,51083564400,36150,36150,36150,36150,0
|
|
20230720,190700,51083564400,36150,36150,36150,36150,0
|
|
20230720,190600,51083564400,36150,36150,36150,36150,0
|
|
20230720,190500,51083564400,36150,36150,36150,36150,0
|
|
20230720,190400,51083564400,36150,36150,36150,36150,0
|
|
20230720,190300,51083564400,36150,36150,36150,36150,0
|
|
20230720,190200,51083564400,36150,36150,36150,36150,0
|
|
20230720,190100,51083564400,36150,36150,36150,36150,0
|
|
20230720,190000,51083564400,36150,36150,36150,36150,0
|
|
20230720,185900,51083564400,36150,36150,36150,36150,0
|
|
20230720,185800,51083564400,36150,36150,36150,36150,0
|
|
20230720,185700,51083564400,36150,36150,36150,36150,0
|
|
20230720,185600,51083564400,36150,36150,36150,36150,0
|
|
20230720,185500,51083564400,36150,36150,36150,36150,0
|
|
20230720,185400,51083564400,36150,36150,36150,36150,0
|
|
20230720,185300,51083564400,36150,36150,36150,36150,0
|
|
20230720,185200,51083564400,36150,36150,36150,36150,0
|
|
20230720,185100,51083564400,36150,36150,36150,36150,0
|
|
20230720,185000,51083564400,36150,36150,36150,36150,29761
|
|
20230720,184900,51083564400,36150,36150,36150,36150,0
|
|
20230720,184800,51083564400,36150,36150,36150,36150,0
|
|
20230720,184700,51083564400,36150,36150,36150,36150,0
|
|
20230720,184600,51083564400,36150,36150,36150,36150,0
|
|
20230720,184500,51083564400,36150,36150,36150,36150,0
|
|
20230720,184400,51083564400,36150,36150,36150,36150,0
|
|
20230720,184300,51083564400,36150,36150,36150,36150,0
|
|
20230720,184200,51083564400,36150,36150,36150,36150,0
|
|
20230720,184100,51083564400,36150,36150,36150,36150,0
|
|
20230720,184000,51083564400,36150,36150,36150,36150,0
|
|
20230720,183900,51083564400,36150,36150,36150,36150,0
|
|
20230720,183800,51083564400,36150,36150,36150,36150,0
|
|
20230720,183700,51083564400,36150,36150,36150,36150,0
|
|
20230720,183600,51083564400,36150,36150,36150,36150,0
|
|
20230720,183500,51083564400,36150,36150,36150,36150,0
|
|
20230720,183400,51083564400,36150,36150,36150,36150,0
|
|
20230720,183300,51083564400,36150,36150,36150,36150,0
|
|
20230720,183200,51083564400,36150,36150,36150,36150,0
|
|
20230720,183100,51083564400,36150,36150,36150,36150,0
|
|
20230720,183000,51083564400,36150,36150,36150,36150,0
|
|
20230720,182900,51083564400,36150,36150,36150,36150,0
|
|
20230720,182800,51083564400,36150,36150,36150,36150,0
|
|
20230720,182700,51083564400,36150,36150,36150,36150,0
|
|
20230720,182600,51083564400,36150,36150,36150,36150,0
|
|
20230720,182500,51083564400,36150,36150,36150,36150,0
|
|
20230720,182400,51083564400,36150,36150,36150,36150,0
|
|
20230720,182300,51083564400,36150,36150,36150,36150,0
|
|
20230720,182200,51083564400,36150,36150,36150,36150,0
|
|
20230720,182100,51083564400,36150,36150,36150,36150,0
|
|
20230720,182000,51083564400,36150,36150,36150,36150,29761
|
|
20230720,181900,51083564400,36150,36150,36150,36150,0
|
|
20230720,181800,51083564400,36150,36150,36150,36150,0
|
|
20230720,181700,51083564400,36150,36150,36150,36150,0
|
|
20230720,181600,51083564400,36150,36150,36150,36150,0
|
|
20230720,181500,51083564400,36150,36150,36150,36150,0
|
|
20230720,181400,51083564400,36150,36150,36150,36150,0
|
|
20230720,181300,51083564400,36150,36150,36150,36150,0
|
|
20230720,181200,51083564400,36150,36150,36150,36150,0
|
|
20230720,181100,51083564400,36150,36150,36150,36150,0
|
|
20230720,181000,51083564400,36150,36150,36150,36150,0
|
|
20230720,180900,51083564400,36150,36150,36150,36150,0
|
|
20230720,180800,51083564400,36150,36150,36150,36150,0
|
|
20230720,180700,51083564400,36150,36150,36150,36150,0
|
|
20230720,180600,51083564400,36150,36150,36150,36150,0
|
|
20230720,180500,51083564400,36150,36150,36150,36150,0
|
|
20230720,180400,51083564400,36150,36150,36150,36150,0
|
|
20230720,180300,51083564400,36150,36150,36150,36150,0
|
|
20230720,180200,51083564400,36150,36150,36150,36150,0
|
|
20230720,180100,51083564400,36150,36150,36150,36150,0
|
|
20230720,180000,51083564400,36150,36150,36150,36150,0
|
|
20230720,175900,51083564400,36150,36150,36150,36150,0
|
|
20230720,175800,51083564400,36150,36150,36150,36150,0
|
|
20230720,175700,51083564400,36150,36150,36150,36150,0
|
|
20230720,175600,51083564400,36150,36150,36150,36150,0
|
|
20230720,175500,51083564400,36150,36150,36150,36150,0
|
|
20230720,175400,51083564400,36150,36150,36150,36150,0
|
|
20230720,175300,51083564400,36150,36150,36150,36150,0
|
|
20230720,175200,51083564400,36150,36150,36150,36150,0
|
|
20230720,175100,51083564400,36150,36150,36150,36150,0
|
|
20230720,175000,51083564400,36150,36150,36150,36150,29761
|
|
20230720,174900,51083564400,36150,36150,36150,36150,0
|
|
20230720,174800,51083564400,36150,36150,36150,36150,0
|
|
20230720,174700,51083564400,36150,36150,36150,36150,0
|
|
20230720,174600,51083564400,36150,36150,36150,36150,0
|
|
20230720,174500,51083564400,36150,36150,36150,36150,0
|
|
20230720,174400,51083564400,36150,36150,36150,36150,0
|
|
20230720,174300,51083564400,36150,36150,36150,36150,0
|
|
20230720,174200,51083564400,36150,36150,36150,36150,0
|
|
20230720,174100,51083564400,36150,36150,36150,36150,0
|
|
20230720,174000,51083564400,36150,36150,36150,36150,0
|
|
20230720,173900,51083564400,36150,36150,36150,36150,0
|
|
20230720,173800,51083564400,36150,36150,36150,36150,0
|
|
20230720,173700,51083564400,36150,36150,36150,36150,0
|
|
20230720,173600,51083564400,36150,36150,36150,36150,0
|
|
20230720,173500,51083564400,36150,36150,36150,36150,0
|
|
20230720,173400,51083564400,36150,36150,36150,36150,0
|
|
20230720,173300,51083564400,36150,36150,36150,36150,0
|
|
20230720,173200,51083564400,36150,36150,36150,36150,0
|
|
20230720,173100,51083564400,36150,36150,36150,36150,0
|
|
20230720,173000,51083564400,36150,36150,36150,36150,0
|
|
20230720,172900,51083564400,36150,36150,36150,36150,0
|
|
20230720,172800,51083564400,36150,36150,36150,36150,0
|
|
20230720,172700,51083564400,36150,36150,36150,36150,0
|
|
20230720,172600,51083564400,36150,36150,36150,36150,0
|
|
20230720,172500,51083564400,36150,36150,36150,36150,0
|
|
20230720,172400,51083564400,36150,36150,36150,36150,0
|
|
20230720,172300,51083564400,36150,36150,36150,36150,0
|
|
20230720,172200,51083564400,36150,36150,36150,36150,0
|
|
20230720,172100,51083564400,36150,36150,36150,36150,0
|
|
20230720,172000,51083564400,36150,36150,36150,36150,29761
|
|
20230720,171900,51083564400,36150,36150,36150,36150,0
|
|
20230720,171800,51083564400,36150,36150,36150,36150,0
|
|
20230720,171700,51083564400,36150,36150,36150,36150,0
|
|
20230720,171600,51083564400,36150,36150,36150,36150,0
|
|
20230720,171500,51083564400,36150,36150,36150,36150,0
|
|
20230720,171400,51083564400,36150,36150,36150,36150,0
|
|
20230720,171300,51083564400,36150,36150,36150,36150,0
|
|
20230720,171200,51083564400,36150,36150,36150,36150,0
|
|
20230720,171100,51083564400,36150,36150,36150,36150,0
|
|
20230720,171000,51083564400,36150,36150,36150,36150,0
|
|
20230720,170900,51083564400,36150,36150,36150,36150,0
|
|
20230720,170800,51083564400,36150,36150,36150,36150,0
|
|
20230720,170700,51083564400,36150,36150,36150,36150,0
|
|
20230720,170600,51083564400,36150,36150,36150,36150,0
|
|
20230720,170500,51083564400,36150,36150,36150,36150,0
|
|
20230720,170400,51083564400,36150,36150,36150,36150,0
|
|
20230720,170300,51083564400,36150,36150,36150,36150,0
|
|
20230720,170200,51083564400,36150,36150,36150,36150,0
|
|
20230720,170100,51083564400,36150,36150,36150,36150,0
|
|
20230720,170000,51083564400,36150,36150,36150,36150,0
|
|
20230720,165900,51083564400,36150,36150,36150,36150,0
|
|
20230720,165800,51083564400,36150,36150,36150,36150,0
|
|
20230720,165700,51083564400,36150,36150,36150,36150,0
|
|
20230720,165600,51083564400,36150,36150,36150,36150,0
|
|
20230720,165500,51083564400,36150,36150,36150,36150,0
|
|
20230720,165400,51083564400,36150,36150,36150,36150,0
|
|
20230720,165300,51083564400,36150,36150,36150,36150,0
|
|
20230720,165200,51083564400,36150,36150,36150,36150,0
|
|
20230720,165100,51083564400,36150,36150,36150,36150,0
|
|
20230720,165000,51083564400,36150,36150,36150,36150,29761
|
|
20230720,164900,51083564400,36150,36150,36150,36150,0
|
|
20230720,164800,51083564400,36150,36150,36150,36150,0
|
|
20230720,164700,51083564400,36150,36150,36150,36150,0
|
|
20230720,164600,51083564400,36150,36150,36150,36150,0
|
|
20230720,164500,51083564400,36150,36150,36150,36150,0
|
|
20230720,164400,51083564400,36150,36150,36150,36150,0
|
|
20230720,164300,51083564400,36150,36150,36150,36150,0
|
|
20230720,164200,51083564400,36150,36150,36150,36150,0
|
|
20230720,164100,51083564400,36150,36150,36150,36150,0
|
|
20230720,164000,51083564400,36150,36150,36150,36150,0
|
|
20230720,163900,51083564400,36150,36150,36150,36150,0
|
|
20230720,163800,51083564400,36150,36150,36150,36150,0
|
|
20230720,163700,51083564400,36150,36150,36150,36150,0
|
|
20230720,163600,51083564400,36150,36150,36150,36150,0
|
|
20230720,163500,51083564400,36150,36150,36150,36150,0
|
|
20230720,163400,51083564400,36150,36150,36150,36150,0
|
|
20230720,163300,51083564400,36150,36150,36150,36150,0
|
|
20230720,163200,51083564400,36150,36150,36150,36150,0
|
|
20230720,163100,51083564400,36150,36150,36150,36150,0
|
|
20230720,163000,51083564400,36150,36150,36150,36150,0
|
|
20230720,162900,51083564400,36150,36150,36150,36150,0
|
|
20230720,162800,51083564400,36150,36150,36150,36150,0
|
|
20230720,162700,51083564400,36150,36150,36150,36150,0
|
|
20230720,162600,51083564400,36150,36150,36150,36150,0
|
|
20230720,162500,51083564400,36150,36150,36150,36150,0
|
|
20230720,162400,51083564400,36150,36150,36150,36150,0
|
|
20230720,162300,51083564400,36150,36150,36150,36150,0
|
|
20230720,162200,51083564400,36150,36150,36150,36150,0
|
|
20230720,162100,51083564400,36150,36150,36150,36150,0
|
|
20230720,162000,51083564400,36150,36150,36150,36150,29761
|
|
20230720,161900,51083564400,36150,36150,36150,36150,0
|
|
20230720,161800,51083564400,36150,36150,36150,36150,0
|
|
20230720,161700,51083564400,36150,36150,36150,36150,0
|
|
20230720,161600,51083564400,36150,36150,36150,36150,0
|
|
20230720,161500,51083564400,36150,36150,36150,36150,0
|
|
20230720,161400,51083564400,36150,36150,36150,36150,0
|
|
20230720,161300,51083564400,36150,36150,36150,36150,0
|
|
20230720,161200,51083564400,36150,36150,36150,36150,0
|
|
20230720,161100,51083564400,36150,36150,36150,36150,0
|
|
20230720,161000,51083564400,36150,36150,36150,36150,0
|
|
20230720,160900,51083564400,36150,36150,36150,36150,0
|
|
20230720,160800,51083564400,36150,36150,36150,36150,0
|
|
20230720,160700,51083564400,36150,36150,36150,36150,0
|
|
20230720,160600,51083564400,36150,36150,36150,36150,0
|
|
20230720,160500,51083564400,36150,36150,36150,36150,0
|
|
20230720,160400,51083564400,36150,36150,36150,36150,0
|
|
20230720,160300,51083564400,36150,36150,36150,36150,0
|
|
20230720,160200,51083564400,36150,36150,36150,36150,0
|
|
20230720,160100,51083564400,36150,36150,36150,36150,0
|
|
20230720,160000,51083564400,36150,36150,36150,36150,0
|
|
20230720,155900,51083564400,36150,36150,36150,36150,0
|
|
20230720,155800,51083564400,36150,36150,36150,36150,0
|
|
20230720,155700,51083564400,36150,36150,36150,36150,0
|
|
20230720,155600,51083564400,36150,36150,36150,36150,0
|
|
20230720,155500,51083564400,36150,36150,36150,36150,0
|
|
20230720,155400,51083564400,36150,36150,36150,36150,0
|
|
20230720,155300,51083564400,36150,36150,36150,36150,0
|
|
20230720,155200,51083564400,36150,36150,36150,36150,0
|
|
20230720,155100,51083564400,36150,36150,36150,36150,0
|
|
20230720,155000,51083564400,36150,36150,36150,36150,29761
|
|
20230720,154900,51083564400,36150,36150,36150,36150,0
|
|
20230720,154800,51083564400,36150,36150,36150,36150,0
|
|
20230720,154700,51083564400,36150,36150,36150,36150,0
|
|
20230720,154600,51083564400,36150,36150,36150,36150,0
|
|
20230720,154500,51083564400,36150,36150,36150,36150,0
|
|
20230720,154400,51083564400,36150,36150,36150,36150,0
|
|
20230720,154300,51083564400,36150,36150,36150,36150,0
|
|
20230720,154200,51083564400,36150,36150,36150,36150,0
|
|
20230720,154100,51083564400,36150,36150,36150,36150,0
|
|
20230720,154000,51083564400,36150,36150,36150,36150,0
|
|
20230720,153900,51083564400,36150,36150,36150,36150,0
|
|
20230720,153800,51083564400,36150,36150,36150,36150,0
|
|
20230720,153700,51083564400,36150,36150,36150,36150,0
|
|
20230720,153600,51083564400,36150,36150,36150,36150,0
|
|
20230720,153500,51083564400,36150,36150,36150,36150,0
|
|
20230720,153400,51083564400,36150,36150,36150,36150,0
|
|
20230720,153300,51083564400,36150,36150,36150,36150,0
|
|
20230720,153200,51083564400,36150,36150,36150,36150,0
|
|
20230720,153100,51083564400,36150,36150,36150,36150,0
|
|
20230720,153000,51083564400,36150,36150,36150,36150,29761
|
|
20230720,152900,50007704250,36100,36100,36100,36100,0
|
|
20230720,152800,50007704250,36100,36100,36100,36100,0
|
|
20230720,152700,50007704250,36100,36100,36100,36100,0
|
|
20230720,152600,50007704250,36100,36100,36100,36100,0
|
|
20230720,152500,50007704250,36100,36100,36100,36100,0
|
|
20230720,152400,50007704250,36100,36100,36100,36100,0
|
|
20230720,152300,50007704250,36100,36100,36100,36100,0
|
|
20230720,152200,50007704250,36100,36100,36100,36100,0
|
|
20230720,152100,50007704250,36100,36100,36100,36100,0
|
|
20230720,152000,50007704250,36100,36100,36100,36100,0
|
|
20230720,151900,50007704250,36100,36050,36150,36050,3998
|
|
20230720,151800,49863433250,36050,36100,36150,36000,3873
|
|
20230720,151700,49723712600,36100,36200,36200,36050,10464
|
|
20230720,151600,49345915700,36150,36150,36200,36150,2273
|
|
20230720,151500,49263704050,36150,36200,36250,36150,5624
|
|
20230720,151400,49060136600,36200,36250,36250,36200,1570
|
|
20230720,151300,49003240650,36250,36250,36250,36200,2316
|
|
20230720,151200,48919343300,36250,36250,36250,36100,6884
|
|
20230720,151100,48670255650,36200,36200,36250,36150,4183
|
|
20230720,151000,48518838300,36200,36200,36200,36150,1823
|
|
20230720,150900,48452874100,36200,36150,36200,36100,3739
|
|
20230720,150800,48317694950,36150,36100,36150,36100,1569
|
|
20230720,150700,48261018800,36150,36150,36150,36100,874
|
|
20230720,150600,48229459400,36100,36050,36150,36000,5128
|
|
20230720,150500,48044439250,36050,36100,36100,36000,2470
|
|
20230720,150400,47955450350,36050,36050,36100,36050,2006
|
|
20230720,150300,47883107050,36050,36100,36100,36050,346
|
|
20230720,150200,47870629150,36100,36150,36150,36050,2399
|
|
20230720,150100,47784018450,36150,36200,36200,36100,3419
|
|
20230720,150000,47660450650,36150,36200,36250,36150,4358
|
|
20230720,145900,47502679550,36200,36200,36250,36200,800
|
|
20230720,145800,47473701800,36200,36200,36250,36200,908
|
|
20230720,145700,47440823650,36200,36250,36250,36200,528
|
|
20230720,145600,47421696250,36250,36200,36250,36150,3915
|
|
20230720,145500,47280044200,36200,36200,36200,36150,2049
|
|
20230720,145400,47205880150,36200,36250,36250,36150,1285
|
|
20230720,145300,47159377150,36250,36250,36250,36150,1148
|
|
20230720,145200,47117825700,36200,36250,36250,36150,2147
|
|
20230720,145100,47040112000,36250,36250,36250,36150,4049
|
|
20230720,145000,46893529250,36250,36200,36250,36200,1581
|
|
20230720,144900,46836245650,36200,36200,36250,36150,2017
|
|
20230720,144800,46763232550,36200,36150,36200,36150,1852
|
|
20230720,144700,46696205100,36150,36150,36150,36100,928
|
|
20230720,144600,46662665100,36150,36050,36150,36050,2543
|
|
20230720,144500,46570887500,36050,36050,36100,36000,2187
|
|
20230720,144400,46492035350,36050,36000,36050,36000,1045
|
|
20230720,144300,46454369800,36000,36000,36050,36000,1742
|
|
20230720,144200,46391647850,36050,36050,36050,36000,2814
|
|
20230720,144100,46290276050,36050,36100,36100,36000,2359
|
|
20230720,144000,46205227000,36050,36100,36100,36050,738
|
|
20230720,143900,46178611200,36100,36000,36100,36000,2980
|
|
20230720,143800,46071159250,36050,36000,36050,36000,836
|
|
20230720,143700,46041033850,36000,36050,36050,36000,1221
|
|
20230720,143600,45997031800,36050,36050,36100,36050,1396
|
|
20230720,143500,45946690100,36100,36050,36100,36050,1251
|
|
20230720,143400,45901548200,36100,35950,36100,35950,1764
|
|
20230720,143300,45837986750,35950,35850,36000,35850,3770
|
|
20230720,143200,45702555150,35850,35850,35900,35800,2386
|
|
20230720,143100,45617032700,35800,35950,35950,35800,8464
|
|
20230720,143000,45313598950,35950,35950,36000,35900,4155
|
|
20230720,142900,45164304100,35950,36000,36050,35950,3062
|
|
20230720,142800,45054072650,36050,36150,36150,36000,5271
|
|
20230720,142700,44863943750,36150,36100,36150,36050,2555
|
|
20230720,142600,44771713800,36100,36150,36150,36100,1396
|
|
20230720,142500,44721297200,36150,36200,36200,36100,2436
|
|
20230720,142400,44633248250,36150,36150,36200,36150,1320
|
|
20230720,142300,44585475450,36150,36150,36200,36150,1374
|
|
20230720,142200,44535786150,36150,36100,36200,36050,1992
|
|
20230720,142100,44463815750,36100,36150,36200,36100,3423
|
|
20230720,142000,44340163800,36150,36300,36350,36150,5996
|
|
20230720,141900,44122983500,36350,36350,36350,36250,5721
|
|
20230720,141800,43915282900,36350,36400,36450,36350,4333
|
|
20230720,141700,43757621450,36450,36400,36450,36400,1897
|
|
20230720,141600,43688568000,36400,36400,36450,36350,6546
|
|
20230720,141500,43450103550,36400,36400,36450,36350,1804
|
|
20230720,141400,43384452400,36450,36350,36450,36350,3377
|
|
20230720,141300,43261541800,36400,36400,36400,36300,4383
|
|
20230720,141200,43102201350,36350,36350,36400,36300,2333
|
|
20230720,141100,43017398850,36350,36300,36400,36300,1601
|
|
20230720,141000,42959209500,36350,36350,36400,36300,3554
|
|
20230720,140900,42830020150,36350,36450,36450,36300,11121
|
|
20230720,140800,42425633300,36450,36450,36450,36400,1045
|
|
20230720,140700,42387560100,36450,36400,36450,36350,2423
|
|
20230720,140600,42299326400,36400,36450,36450,36300,4068
|
|
20230720,140500,42151223600,36400,36350,36450,36350,1174
|
|
20230720,140400,42108501650,36350,36350,36450,36350,1864
|
|
20230720,140300,42040667050,36300,36350,36400,36300,6628
|
|
20230720,140200,41799803000,36400,36350,36400,36250,2497
|
|
20230720,140100,41709125200,36350,36500,36500,36150,10419
|
|
20230720,140000,41330473600,36500,36450,36500,36400,1458
|
|
20230720,135900,41277324000,36450,36500,36500,36400,2758
|
|
20230720,135800,41176785750,36500,36450,36550,36450,6029
|
|
20230720,135700,40956880900,36400,36350,36450,36300,3087
|
|
20230720,135600,40844555500,36300,36550,36550,36300,12398
|
|
20230720,135500,40392502700,36550,36550,36650,36500,10565
|
|
20230720,135400,40006095150,36600,36550,36600,36500,10343
|
|
20230720,135300,39627799450,36550,36550,36600,36500,7756
|
|
20230720,135200,39344351950,36550,36500,36600,36450,22802
|
|
20230720,135100,38511547850,36500,36450,36500,36400,12795
|
|
20230720,135000,38045052100,36400,36350,36450,36300,8776
|
|
20230720,134900,37725672200,36350,36350,36400,36300,9562
|
|
20230720,134800,37378171250,36350,36150,36350,36150,4217
|
|
20230720,134700,37225161200,36150,36150,36200,36100,9287
|
|
20230720,134600,36889379450,36150,36150,36200,36150,2216
|
|
20230720,134500,36809270550,36150,36150,36200,36150,1596
|
|
20230720,134400,36751571100,36200,36150,36200,36150,2143
|
|
20230720,134300,36674097400,36200,36200,36200,36150,4089
|
|
20230720,134200,36526158450,36200,36100,36200,36100,2504
|
|
20230720,134100,36435627550,36100,36150,36150,36100,345
|
|
20230720,134000,36423159500,36150,36200,36200,36100,1227
|
|
20230720,133900,36378776750,36200,36150,36200,36100,3675
|
|
20230720,133800,36245926350,36150,36150,36150,36100,1216
|
|
20230720,133700,36201974550,36150,36050,36150,36050,3700
|
|
20230720,133600,36068438150,36100,36000,36100,36000,2376
|
|
20230720,133500,35982849250,36050,36050,36050,35950,3069
|
|
20230720,133400,35872311650,36050,36100,36150,36050,2016
|
|
20230720,133300,35799537500,36100,36050,36100,36000,1031
|
|
20230720,133200,35762367950,36000,36000,36050,36000,929
|
|
20230720,133100,35728922350,36000,36000,36050,36000,1567
|
|
20230720,133000,35672497800,36000,35850,36000,35850,1546
|
|
20230720,132900,35616883000,35900,36050,36100,35900,6930
|
|
20230720,132800,35367561000,36050,35900,36100,35900,2260
|
|
20230720,132700,35286169250,35950,35900,35950,35850,1148
|
|
20230720,132600,35244945400,35900,35800,35900,35800,1076
|
|
20230720,132500,35206381500,35800,35850,35850,35800,3281
|
|
20230720,132400,35088920050,35850,35850,35850,35800,634
|
|
20230720,132300,35066207650,35850,35850,35900,35800,2632
|
|
20230720,132200,34971853150,35850,35800,35850,35800,2892
|
|
20230720,132100,34868271650,35800,35950,35950,35750,8085
|
|
20230720,132000,34578450750,35900,36100,36100,35900,5205
|
|
20230720,131900,34391337200,36050,36100,36100,36000,4321
|
|
20230720,131800,34235606600,36100,36100,36150,36100,2959
|
|
20230720,131700,34128781600,36100,36200,36250,36100,2324
|
|
20230720,131600,34044742050,36200,36300,36300,36200,2654
|
|
20230720,131500,33948619100,36250,36300,36300,36200,1685
|
|
20230720,131400,33887540950,36250,36350,36400,36250,3568
|
|
20230720,131300,33758064800,36300,36350,36400,36250,1983
|
|
20230720,131200,33686062900,36300,36200,36400,36200,2522
|
|
20230720,131100,33594489850,36200,36350,36350,36200,4214
|
|
20230720,131000,33441840400,36250,36350,36350,36250,10842
|
|
20230720,130900,33047953450,36400,36400,36450,36300,6759
|
|
20230720,130800,32802072400,36400,36400,36450,36350,4432
|
|
20230720,130700,32640663350,36350,36350,36400,36350,3272
|
|
20230720,130600,32521579200,36350,36300,36400,36300,5861
|
|
20230720,130500,32308602200,36300,36350,36400,36250,6974
|
|
20230720,130400,32055238550,36350,36250,36400,36250,6797
|
|
20230720,130300,31808243100,36250,36300,36300,36200,4153
|
|
20230720,130200,31657738150,36300,36250,36300,36200,2285
|
|
20230720,130100,31574825100,36200,36250,36300,36150,8161
|
|
20230720,130000,31279216000,36250,36350,36400,36200,13687
|
|
20230720,125900,30782553100,36350,36250,36350,36250,6260
|
|
20230720,125800,30555351400,36300,36450,36450,36200,12579
|
|
20230720,125700,30098712950,36400,36400,36500,36350,15979
|
|
20230720,125600,29516585200,36400,36300,36400,36250,15639
|
|
20230720,125500,28948041200,36300,36250,36350,36200,5264
|
|
20230720,125400,28756975300,36250,36250,36250,36200,7933
|
|
20230720,125300,28469595450,36200,36250,36250,36200,5420
|
|
20230720,125200,28273205800,36250,36150,36250,36150,8271
|
|
20230720,125100,27973636050,36150,36050,36200,36050,8148
|
|
20230720,125000,27679173000,36050,36050,36050,36000,2619
|
|
20230720,124900,27584778150,36050,36000,36050,36000,646
|
|
20230720,124800,27561514100,36000,36000,36050,36000,496
|
|
20230720,124700,27543641550,36000,36000,36050,36000,2482
|
|
20230720,124600,27454238350,36000,36000,36000,35950,2697
|
|
20230720,124500,27357161300,36000,36000,36000,35950,309
|
|
20230720,124400,27346042150,35950,35950,36000,35950,1110
|
|
20230720,124300,27306103350,35950,35950,36000,35950,1625
|
|
20230720,124200,27247672000,36000,35950,36000,35950,400
|
|
20230720,124100,27233278400,36000,36000,36000,35950,435
|
|
20230720,124000,27217626400,36000,36000,36000,35950,1426
|
|
20230720,123900,27166311800,36000,35950,36000,35950,726
|
|
20230720,123800,27140206700,36000,36000,36050,35950,545
|
|
20230720,123700,27120589100,36000,36100,36100,36000,2471
|
|
20230720,123600,27031546800,36100,36000,36100,36000,1053
|
|
20230720,123500,26993571550,36000,35950,36000,35950,1233
|
|
20230720,123400,26949201200,36000,36100,36100,35950,4258
|
|
20230720,123300,26795730100,36100,36100,36100,36050,1918
|
|
20230720,123200,26726530500,36100,36000,36100,36000,2397
|
|
20230720,123100,26640205500,36000,36000,36000,35850,2953
|
|
20230720,123000,26534120900,35950,35950,36000,35900,1342
|
|
20230720,122900,26485863050,35950,35900,35950,35900,1364
|
|
20230720,122800,26436860200,35850,36000,36100,35850,5268
|
|
20230720,122700,26247445700,36050,36050,36150,36000,5270
|
|
20230720,122600,26057435600,36050,36150,36200,36000,15625
|
|
20230720,122500,25493152850,36150,36100,36250,36050,20699
|
|
20230720,122400,24744946250,36100,35950,36100,35950,33741
|
|
20230720,122300,23530582750,35950,35850,35950,35800,16269
|
|
20230720,122200,22946625450,35850,35850,35850,35800,699
|
|
20230720,122100,22921568000,35850,35800,35850,35800,699
|
|
20230720,122000,22896539200,35800,35800,35850,35800,1295
|
|
20230720,121900,22850174000,35800,35850,35850,35800,1010
|
|
20230720,121800,22813996500,35850,35850,35850,35800,167
|
|
20230720,121700,22808012300,35850,35750,35850,35750,1291
|
|
20230720,121600,22761789550,35750,35800,35800,35750,2854
|
|
20230720,121500,22659630400,35750,35850,35850,35750,2966
|
|
20230720,121400,22553432100,35850,35800,35850,35800,677
|
|
20230720,121300,22529189850,35800,35700,35850,35700,10621
|
|
20230720,121200,22149186050,35750,35700,35750,35650,1084
|
|
20230720,121100,22110485950,35700,35700,35750,35650,1176
|
|
20230720,121000,22068523200,35700,35700,35700,35650,70
|
|
20230720,120900,22066024550,35700,35750,35750,35650,1186
|
|
20230720,120800,22023712950,35700,35700,35750,35700,1631
|
|
20230720,120700,21965482700,35750,35750,35750,35700,410
|
|
20230720,120600,21950830650,35700,35750,35750,35650,2684
|
|
20230720,120500,21854930000,35700,35650,35750,35650,3187
|
|
20230720,120400,21741195300,35650,35650,35700,35650,274
|
|
20230720,120300,21731420100,35650,35700,35700,35650,735
|
|
20230720,120200,21705212150,35700,35700,35700,35650,1630
|
|
20230720,120100,21647045250,35700,35700,35700,35650,941
|
|
20230720,120000,21613456750,35700,35650,35700,35650,2848
|
|
20230720,115900,21511910000,35650,35600,35650,35600,1644
|
|
20230720,115800,21453376750,35600,35650,35650,35600,785
|
|
20230720,115700,21425425250,35650,35600,35700,35600,1904
|
|
20230720,115600,21357590100,35600,35650,35700,35600,1240
|
|
20230720,115500,21313383950,35650,35550,35700,35550,2999
|
|
20230720,115400,21206559900,35550,35650,35650,35550,1877
|
|
20230720,115300,21139769300,35600,35600,35650,35600,1050
|
|
20230720,115200,21102385550,35600,35650,35650,35600,263
|
|
20230720,115100,21093018250,35650,35700,35700,35600,2542
|
|
20230720,115000,21002360600,35700,35750,35750,35650,3153
|
|
20230720,114900,20889797100,35750,35700,35750,35700,2891
|
|
20230720,114800,20786583000,35700,35650,35700,35650,1709
|
|
20230720,114700,20725611650,35650,35550,35650,35550,1453
|
|
20230720,114600,20673846000,35600,35600,35600,35550,468
|
|
20230720,114500,20657191750,35600,35550,35600,35550,135
|
|
20230720,114400,20652386000,35600,35600,35600,35550,714
|
|
20230720,114300,20626976150,35600,35600,35600,35550,758
|
|
20230720,114200,20600022450,35600,35550,35600,35550,1707
|
|
20230720,114100,20539267900,35550,35650,35650,35550,2370
|
|
20230720,114000,20454925150,35650,35700,35700,35650,1039
|
|
20230720,113900,20417878750,35700,35700,35750,35700,1786
|
|
20230720,113800,20354118450,35700,35650,35750,35650,2684
|
|
20230720,113700,20258323000,35650,35700,35700,35650,1840
|
|
20230720,113600,20192691650,35650,35700,35700,35650,1721
|
|
20230720,113500,20131282250,35700,35700,35700,35650,753
|
|
20230720,113400,20104400500,35700,35700,35700,35650,436
|
|
20230720,113300,20088844250,35700,35600,35700,35600,1261
|
|
20230720,113200,20043864900,35600,35650,35650,35600,643
|
|
20230720,113100,20020974000,35600,35700,35750,35600,1636
|
|
20230720,113000,19962602250,35750,35750,35750,35700,683
|
|
20230720,112900,19938206550,35750,35850,35850,35600,5905
|
|
20230720,112800,19727003250,35850,35600,35900,35550,33310
|
|
20230720,112700,18535510050,35600,35650,35650,35550,5261
|
|
20230720,112600,18348220600,35600,35600,35650,35600,2076
|
|
20230720,112500,18274290550,35650,35600,35650,35550,5532
|
|
20230720,112400,18077337000,35550,35550,35550,35500,4419
|
|
20230720,112300,17920278500,35500,35500,35550,35500,1840
|
|
20230720,112200,17854882550,35500,35550,35550,35500,2279
|
|
20230720,112100,17773893500,35550,35500,35550,35500,1326
|
|
20230720,112000,17726789850,35500,35500,35550,35450,3724
|
|
20230720,111900,17594597350,35450,35500,35500,35400,2483
|
|
20230720,111800,17506555100,35450,35350,35500,35350,6572
|
|
20230720,111700,17273812800,35300,35300,35350,35250,3320
|
|
20230720,111600,17156632700,35300,35350,35350,35300,1412
|
|
20230720,111500,17106783400,35300,35350,35350,35300,717
|
|
20230720,111400,17081471950,35300,35300,35300,35300,1212
|
|
20230720,111300,17038688350,35300,35350,35350,35300,593
|
|
20230720,111200,17017753750,35300,35250,35350,35250,1772
|
|
20230720,111100,16955214650,35250,35250,35300,35250,1017
|
|
20230720,111000,16919363550,35250,35250,35250,35250,520
|
|
20230720,110900,16901033550,35250,35250,35300,35200,964
|
|
20230720,110800,16867059450,35250,35250,35300,35200,1007
|
|
20230720,110700,16831561450,35200,35250,35300,35200,1908
|
|
20230720,110600,16764366350,35300,35400,35400,35200,1184
|
|
20230720,110500,16722586200,35350,35250,35350,35250,2576
|
|
20230720,110400,16631606400,35250,35300,35300,35200,1047
|
|
20230720,110300,16594704850,35250,35200,35250,35200,1381
|
|
20230720,110200,16546079350,35200,35200,35200,35150,562
|
|
20230720,110100,16526306450,35150,35150,35200,35150,470
|
|
20230720,110000,16509780700,35150,35150,35200,35150,1082
|
|
20230720,105900,16471744400,35150,35200,35250,35150,1548
|
|
20230720,105800,16417269950,35200,35150,35200,35150,857
|
|
20230720,105700,16387110000,35150,35250,35250,35100,1279
|
|
20230720,105600,16342149000,35200,35200,35200,35150,1524
|
|
20230720,105500,16288557250,35150,35200,35200,35150,1064
|
|
20230720,105400,16251116100,35250,35200,35250,35150,2015
|
|
20230720,105300,16180188950,35250,35150,35250,35150,1366
|
|
20230720,105200,16132083950,35200,35250,35300,35150,3303
|
|
20230720,105100,16015812650,35250,35350,35350,35250,793
|
|
20230720,105000,15987843750,35350,35300,35350,35250,1546
|
|
20230720,104900,15933266150,35350,35200,35350,35150,2614
|
|
20230720,104800,15841069250,35150,35200,35250,35150,1721
|
|
20230720,104700,15780481550,35150,35200,35200,35150,344
|
|
20230720,104600,15768381250,35200,35150,35200,35150,343
|
|
20230720,104500,15756322450,35150,35100,35150,35100,1590
|
|
20230720,104400,15700442200,35150,35150,35150,35100,821
|
|
20230720,104300,15671609200,35100,35150,35200,35100,1495
|
|
20230720,104200,15619090150,35150,35150,35200,35150,1972
|
|
20230720,104100,15549767750,35150,35150,35200,35150,494
|
|
20230720,104000,15532392000,35150,35200,35250,35150,1400
|
|
20230720,103900,15483108500,35200,35150,35200,35150,1190
|
|
20230720,103800,15441247000,35200,35150,35200,35150,476
|
|
20230720,103700,15424514900,35200,35050,35200,35050,2352
|
|
20230720,103600,15341943200,35050,35050,35100,35050,1044
|
|
20230720,103500,15305339150,35050,35050,35100,35050,942
|
|
20230720,103400,15272317500,35100,35000,35100,35000,1021
|
|
20230720,103300,15236534950,35000,35150,35150,35000,1765
|
|
20230720,103200,15174673800,35100,35050,35100,35050,1889
|
|
20230720,103100,15108420100,35050,35000,35050,34950,3820
|
|
20230720,103000,14974774900,35050,35000,35050,34950,2389
|
|
20230720,102900,14891169750,35000,35050,35050,34950,4329
|
|
20230720,102800,14739646500,35050,35000,35100,34900,6553
|
|
20230720,102700,14510552150,35000,35050,35100,34950,9070
|
|
20230720,102600,14193046950,35000,35100,35100,35000,9329
|
|
20230720,102500,13866039550,35100,35150,35150,35100,3888
|
|
20230720,102400,13729519700,35150,35200,35250,35100,3466
|
|
20230720,102300,13607681850,35150,35200,35200,35150,2672
|
|
20230720,102200,13513715200,35200,35250,35300,35150,5222
|
|
20230720,102100,13329891550,35250,35250,35250,35200,1282
|
|
20230720,102000,13284704200,35300,35250,35300,35250,2826
|
|
20230720,101900,13185087150,35250,35300,35300,35250,5650
|
|
20230720,101800,12985824950,35300,35300,35350,35300,3086
|
|
20230720,101700,12876888000,35350,35300,35350,35300,768
|
|
20230720,101600,12849766750,35350,35350,35350,35300,2747
|
|
20230720,101500,12752735800,35350,35350,35400,35350,1773
|
|
20230720,101400,12690058000,35400,35400,35400,35350,1073
|
|
20230720,101300,12652125300,35400,35350,35400,35350,2065
|
|
20230720,101200,12579085550,35350,35350,35400,35350,2211
|
|
20230720,101100,12500857000,35400,35350,35400,35350,605
|
|
20230720,101000,12479468650,35350,35400,35450,35350,2448
|
|
20230720,100900,12392814400,35450,35500,35550,35450,1946
|
|
20230720,100800,12323770150,35500,35550,35550,35450,1134
|
|
20230720,100700,12283469200,35600,35400,35600,35350,2856
|
|
20230720,100600,12182088800,35350,35400,35400,35350,769
|
|
20230720,100500,12154890250,35400,35500,35550,35400,4574
|
|
20230720,100400,11992748950,35500,35500,35600,35400,3923
|
|
20230720,100300,11853466250,35450,35550,35600,35450,7000
|
|
20230720,100200,11604942750,35500,35250,35500,35200,5078
|
|
20230720,100100,11425218600,35250,35200,35250,35200,2338
|
|
20230720,100000,11342910750,35200,35200,35300,35200,1519
|
|
20230720,095900,11289378800,35250,35300,35350,35200,3591
|
|
20230720,095800,11162735450,35350,35300,35350,35200,4461
|
|
20230720,095700,11005444050,35300,35350,35350,35250,2522
|
|
20230720,095600,10916406550,35350,35300,35350,35300,768
|
|
20230720,095500,10889271500,35300,35400,35450,35300,4249
|
|
20230720,095400,10739070400,35450,35500,35500,35400,4072
|
|
20230720,095300,10594740900,35500,35450,35500,35400,2010
|
|
20230720,095200,10523475100,35450,35550,35650,35400,12263
|
|
20230720,095100,10087267300,35600,35450,35600,35400,12514
|
|
20230720,095000,9642998950,35400,35500,35500,35400,941
|
|
20230720,094900,9609658200,35450,35350,35500,35350,4460
|
|
20230720,094800,9451741250,35350,35300,35400,35250,2287
|
|
20230720,094700,9370963000,35300,35300,35350,35300,1353
|
|
20230720,094600,9323187800,35300,35300,35300,35250,1384
|
|
20230720,094500,9274365800,35250,35200,35300,35200,1292
|
|
20230720,094400,9228818150,35250,35250,35250,35150,2407
|
|
20230720,094300,9144059350,35250,35200,35250,35150,1773
|
|
20230720,094200,9081641500,35200,35300,35300,35150,3647
|
|
20230720,094100,8953198250,35200,35250,35350,35150,3745
|
|
20230720,094000,8821256700,35200,35300,35350,35200,3323
|
|
20230720,093900,8704065300,35250,35150,35350,35150,2658
|
|
20230720,093800,8610390250,35100,35150,35200,35100,2661
|
|
20230720,093700,8516875650,35150,35100,35200,35100,1801
|
|
20230720,093600,8453595600,35100,35100,35150,35050,1786
|
|
20230720,093500,8390923050,35100,35200,35300,35050,8105
|
|
20230720,093400,8105982650,35200,35350,35350,35200,3249
|
|
20230720,093300,7991386500,35350,35450,35500,35350,7080
|
|
20230720,093200,7740752200,35450,35350,35450,35350,6329
|
|
20230720,093100,7516595050,35350,35200,35350,35150,3426
|
|
20230720,093000,7395708900,35150,35100,35250,35050,5016
|
|
20230720,092900,7219457800,35050,35100,35150,35050,3207
|
|
20230720,092800,7106951000,35050,35100,35250,35050,3220
|
|
20230720,092700,6993876650,35250,35150,35250,35000,11498
|
|
20230720,092600,6590641600,35150,35150,35200,35100,4043
|
|
20230720,092500,6448554700,35150,35250,35250,35150,4029
|
|
20230720,092400,6306791950,35200,35200,35300,35200,4721
|
|
20230720,092300,6140533100,35200,35300,35300,35200,6709
|
|
20230720,092200,5904127450,35300,35300,35400,35250,3499
|
|
20230720,092100,5780560400,35300,35300,35350,35200,5184
|
|
20230720,092000,5597627050,35250,35450,35500,35250,10537
|
|
20230720,091900,5225059100,35450,35550,35550,35450,2591
|
|
20230720,091800,5133168450,35500,35500,35550,35500,2099
|
|
20230720,091700,5058646000,35500,35600,35600,35500,2522
|
|
20230720,091600,4969078450,35550,35600,35650,35550,3341
|
|
20230720,091500,4850212800,35650,35700,35750,35600,3913
|
|
20230720,091400,4710670750,35700,35700,35700,35650,4439
|
|
20230720,091300,4552333950,35700,35600,35700,35550,8414
|
|
20230720,091200,4252470200,35600,35500,35650,35450,10723
|
|
20230720,091100,3871622750,35500,35450,35550,35400,5238
|
|
20230720,091000,3685636500,35350,35450,35450,35300,3405
|
|
20230720,090900,3565200550,35450,35500,35550,35300,5299
|
|
20230720,090800,3377409050,35550,35550,35600,35450,9594
|
|
20230720,090700,3036633100,35550,35350,35600,35250,6761
|
|
20230720,090600,2797055600,35300,35600,35750,35300,9371
|
|
20230720,090500,2463849750,35650,35350,35900,35250,16307
|
|
20230720,090400,1882004150,35400,35000,35400,34900,6595
|
|
20230720,090300,1649884700,34900,34950,35100,34800,9583
|
|
20230720,090200,1315133950,34900,35000,35100,34800,7619
|
|
20230720,090100,1049222250,35050,34750,35150,34750,9615
|
|
20230720,090000,713635800,34850,34850,34950,34800,18945
|