709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,204600,54569326650,34250,34250,34250,34250,30634
|
|
20230721,204500,54569326650,34250,34250,34250,34250,0
|
|
20230721,204400,54569326650,34250,34250,34250,34250,0
|
|
20230721,204300,54569326650,34250,34250,34250,34250,0
|
|
20230721,204200,54569326650,34250,34250,34250,34250,0
|
|
20230721,204100,54569326650,34250,34250,34250,34250,0
|
|
20230721,204000,54569326650,34250,34250,34250,34250,0
|
|
20230721,203900,54569326650,34250,34250,34250,34250,0
|
|
20230721,203800,54569326650,34250,34250,34250,34250,0
|
|
20230721,203700,54569326650,34250,34250,34250,34250,0
|
|
20230721,203600,54569326650,34250,34250,34250,34250,0
|
|
20230721,203500,54569326650,34250,34250,34250,34250,0
|
|
20230721,203400,54569326650,34250,34250,34250,34250,0
|
|
20230721,203300,54569326650,34250,34250,34250,34250,0
|
|
20230721,203200,54569326650,34250,34250,34250,34250,0
|
|
20230721,203100,54569326650,34250,34250,34250,34250,0
|
|
20230721,203000,54569326650,34250,34250,34250,34250,0
|
|
20230721,202900,54569326650,34250,34250,34250,34250,0
|
|
20230721,202800,54569326650,34250,34250,34250,34250,0
|
|
20230721,202700,54569326650,34250,34250,34250,34250,0
|
|
20230721,202600,54569326650,34250,34250,34250,34250,0
|
|
20230721,202500,54569326650,34250,34250,34250,34250,0
|
|
20230721,202400,54569326650,34250,34250,34250,34250,0
|
|
20230721,202300,54569326650,34250,34250,34250,34250,0
|
|
20230721,202200,54569326650,34250,34250,34250,34250,0
|
|
20230721,202100,54569326650,34250,34250,34250,34250,0
|
|
20230721,202000,54569326650,34250,34250,34250,34250,0
|
|
20230721,201900,54569326650,34250,34250,34250,34250,0
|
|
20230721,201800,54569326650,34250,34250,34250,34250,0
|
|
20230721,201700,54569326650,34250,34250,34250,34250,0
|
|
20230721,201600,54569326650,34250,34250,34250,34250,30634
|
|
20230721,201500,54569326650,34250,34250,34250,34250,0
|
|
20230721,201400,54569326650,34250,34250,34250,34250,0
|
|
20230721,201300,54569326650,34250,34250,34250,34250,0
|
|
20230721,201200,54569326650,34250,34250,34250,34250,0
|
|
20230721,201100,54569326650,34250,34250,34250,34250,0
|
|
20230721,201000,54569326650,34250,34250,34250,34250,0
|
|
20230721,200900,54569326650,34250,34250,34250,34250,0
|
|
20230721,200800,54569326650,34250,34250,34250,34250,0
|
|
20230721,200700,54569326650,34250,34250,34250,34250,0
|
|
20230721,200600,54569326650,34250,34250,34250,34250,0
|
|
20230721,200500,54569326650,34250,34250,34250,34250,0
|
|
20230721,200400,54569326650,34250,34250,34250,34250,0
|
|
20230721,200300,54569326650,34250,34250,34250,34250,0
|
|
20230721,200200,54569326650,34250,34250,34250,34250,0
|
|
20230721,200100,54569326650,34250,34250,34250,34250,0
|
|
20230721,200000,54569326650,34250,34250,34250,34250,0
|
|
20230721,195900,54569326650,34250,34250,34250,34250,0
|
|
20230721,195800,54569326650,34250,34250,34250,34250,0
|
|
20230721,195700,54569326650,34250,34250,34250,34250,0
|
|
20230721,195600,54569326650,34250,34250,34250,34250,0
|
|
20230721,195500,54569326650,34250,34250,34250,34250,0
|
|
20230721,195400,54569326650,34250,34250,34250,34250,0
|
|
20230721,195300,54569326650,34250,34250,34250,34250,0
|
|
20230721,195200,54569326650,34250,34250,34250,34250,0
|
|
20230721,195100,54569326650,34250,34250,34250,34250,0
|
|
20230721,195000,54569326650,34250,34250,34250,34250,0
|
|
20230721,194900,54569326650,34250,34250,34250,34250,0
|
|
20230721,194800,54569326650,34250,34250,34250,34250,0
|
|
20230721,194700,54569326650,34250,34250,34250,34250,0
|
|
20230721,194600,54569326650,34250,34250,34250,34250,30634
|
|
20230721,194500,54569326650,34250,34250,34250,34250,0
|
|
20230721,194400,54569326650,34250,34250,34250,34250,0
|
|
20230721,194300,54569326650,34250,34250,34250,34250,0
|
|
20230721,194200,54569326650,34250,34250,34250,34250,0
|
|
20230721,194100,54569326650,34250,34250,34250,34250,0
|
|
20230721,194000,54569326650,34250,34250,34250,34250,0
|
|
20230721,193900,54569326650,34250,34250,34250,34250,0
|
|
20230721,193800,54569326650,34250,34250,34250,34250,0
|
|
20230721,193700,54569326650,34250,34250,34250,34250,0
|
|
20230721,193600,54569326650,34250,34250,34250,34250,0
|
|
20230721,193500,54569326650,34250,34250,34250,34250,0
|
|
20230721,193400,54569326650,34250,34250,34250,34250,0
|
|
20230721,193300,54569326650,34250,34250,34250,34250,0
|
|
20230721,193200,54569326650,34250,34250,34250,34250,0
|
|
20230721,193100,54569326650,34250,34250,34250,34250,0
|
|
20230721,193000,54569326650,34250,34250,34250,34250,0
|
|
20230721,192900,54569326650,34250,34250,34250,34250,0
|
|
20230721,192800,54569326650,34250,34250,34250,34250,0
|
|
20230721,192700,54569326650,34250,34250,34250,34250,0
|
|
20230721,192600,54569326650,34250,34250,34250,34250,0
|
|
20230721,192500,54569326650,34250,34250,34250,34250,0
|
|
20230721,192400,54569326650,34250,34250,34250,34250,0
|
|
20230721,192300,54569326650,34250,34250,34250,34250,0
|
|
20230721,192200,54569326650,34250,34250,34250,34250,0
|
|
20230721,192100,54569326650,34250,34250,34250,34250,0
|
|
20230721,192000,54569326650,34250,34250,34250,34250,0
|
|
20230721,191900,54569326650,34250,34250,34250,34250,0
|
|
20230721,191800,54569326650,34250,34250,34250,34250,0
|
|
20230721,191700,54569326650,34250,34250,34250,34250,0
|
|
20230721,191600,54569326650,34250,34250,34250,34250,30634
|
|
20230721,191500,54569326650,34250,34250,34250,34250,0
|
|
20230721,191400,54569326650,34250,34250,34250,34250,0
|
|
20230721,191300,54569326650,34250,34250,34250,34250,0
|
|
20230721,191200,54569326650,34250,34250,34250,34250,0
|
|
20230721,191100,54569326650,34250,34250,34250,34250,0
|
|
20230721,191000,54569326650,34250,34250,34250,34250,0
|
|
20230721,190900,54569326650,34250,34250,34250,34250,0
|
|
20230721,190800,54569326650,34250,34250,34250,34250,0
|
|
20230721,190700,54569326650,34250,34250,34250,34250,0
|
|
20230721,190600,54569326650,34250,34250,34250,34250,0
|
|
20230721,190500,54569326650,34250,34250,34250,34250,0
|
|
20230721,190400,54569326650,34250,34250,34250,34250,0
|
|
20230721,190300,54569326650,34250,34250,34250,34250,0
|
|
20230721,190200,54569326650,34250,34250,34250,34250,0
|
|
20230721,190100,54569326650,34250,34250,34250,34250,0
|
|
20230721,190000,54569326650,34250,34250,34250,34250,0
|
|
20230721,185900,54569326650,34250,34250,34250,34250,0
|
|
20230721,185800,54569326650,34250,34250,34250,34250,0
|
|
20230721,185700,54569326650,34250,34250,34250,34250,0
|
|
20230721,185600,54569326650,34250,34250,34250,34250,0
|
|
20230721,185500,54569326650,34250,34250,34250,34250,0
|
|
20230721,185400,54569326650,34250,34250,34250,34250,0
|
|
20230721,185300,54569326650,34250,34250,34250,34250,0
|
|
20230721,185200,54569326650,34250,34250,34250,34250,0
|
|
20230721,185100,54569326650,34250,34250,34250,34250,0
|
|
20230721,185000,54569326650,34250,34250,34250,34250,0
|
|
20230721,184900,54569326650,34250,34250,34250,34250,0
|
|
20230721,184800,54569326650,34250,34250,34250,34250,0
|
|
20230721,184700,54569326650,34250,34250,34250,34250,0
|
|
20230721,184600,54569326650,34250,34250,34250,34250,30634
|
|
20230721,184500,54569326650,34250,34250,34250,34250,0
|
|
20230721,184400,54569326650,34250,34250,34250,34250,0
|
|
20230721,184300,54569326650,34250,34250,34250,34250,0
|
|
20230721,184200,54569326650,34250,34250,34250,34250,0
|
|
20230721,184100,54569326650,34250,34250,34250,34250,0
|
|
20230721,184000,54569326650,34250,34250,34250,34250,0
|
|
20230721,183900,54569326650,34250,34250,34250,34250,0
|
|
20230721,183800,54569326650,34250,34250,34250,34250,0
|
|
20230721,183700,54569326650,34250,34250,34250,34250,0
|
|
20230721,183600,54569326650,34250,34250,34250,34250,0
|
|
20230721,183500,54569326650,34250,34250,34250,34250,0
|
|
20230721,183400,54569326650,34250,34250,34250,34250,0
|
|
20230721,183300,54569326650,34250,34250,34250,34250,0
|
|
20230721,183200,54569326650,34250,34250,34250,34250,0
|
|
20230721,183100,54569326650,34250,34250,34250,34250,0
|
|
20230721,183000,54569326650,34250,34250,34250,34250,0
|
|
20230721,182900,54569326650,34250,34250,34250,34250,0
|
|
20230721,182800,54569326650,34250,34250,34250,34250,0
|
|
20230721,182700,54569326650,34250,34250,34250,34250,0
|
|
20230721,182600,54569326650,34250,34250,34250,34250,0
|
|
20230721,182500,54569326650,34250,34250,34250,34250,0
|
|
20230721,182400,54569326650,34250,34250,34250,34250,0
|
|
20230721,182300,54569326650,34250,34250,34250,34250,0
|
|
20230721,182200,54569326650,34250,34250,34250,34250,0
|
|
20230721,182100,54569326650,34250,34250,34250,34250,0
|
|
20230721,182000,54569326650,34250,34250,34250,34250,0
|
|
20230721,181900,54569326650,34250,34250,34250,34250,0
|
|
20230721,181800,54569326650,34250,34250,34250,34250,0
|
|
20230721,181700,54569326650,34250,34250,34250,34250,0
|
|
20230721,181600,54569326650,34250,34250,34250,34250,30634
|
|
20230721,181500,54569326650,34250,34250,34250,34250,0
|
|
20230721,181400,54569326650,34250,34250,34250,34250,0
|
|
20230721,181300,54569326650,34250,34250,34250,34250,0
|
|
20230721,181200,54569326650,34250,34250,34250,34250,0
|
|
20230721,181100,54569326650,34250,34250,34250,34250,0
|
|
20230721,181000,54569326650,34250,34250,34250,34250,0
|
|
20230721,180900,54569326650,34250,34250,34250,34250,0
|
|
20230721,180800,54569326650,34250,34250,34250,34250,0
|
|
20230721,180700,54569326650,34250,34250,34250,34250,0
|
|
20230721,180600,54569326650,34250,34250,34250,34250,0
|
|
20230721,180500,54569326650,34250,34250,34250,34250,0
|
|
20230721,180400,54569326650,34250,34250,34250,34250,0
|
|
20230721,180300,54569326650,34250,34250,34250,34250,0
|
|
20230721,180200,54569326650,34250,34250,34250,34250,0
|
|
20230721,180100,54569326650,34250,34250,34250,34250,0
|
|
20230721,180000,54569326650,34250,34250,34250,34250,0
|
|
20230721,175900,54569326650,34250,34250,34250,34250,0
|
|
20230721,175800,54569326650,34250,34250,34250,34250,0
|
|
20230721,175700,54569326650,34250,34250,34250,34250,0
|
|
20230721,175600,54569326650,34250,34250,34250,34250,0
|
|
20230721,175500,54569326650,34250,34250,34250,34250,0
|
|
20230721,175400,54569326650,34250,34250,34250,34250,0
|
|
20230721,175300,54569326650,34250,34250,34250,34250,0
|
|
20230721,175200,54569326650,34250,34250,34250,34250,0
|
|
20230721,175100,54569326650,34250,34250,34250,34250,0
|
|
20230721,175000,54569326650,34250,34250,34250,34250,0
|
|
20230721,174900,54569326650,34250,34250,34250,34250,0
|
|
20230721,174800,54569326650,34250,34250,34250,34250,0
|
|
20230721,174700,54569326650,34250,34250,34250,34250,0
|
|
20230721,174600,54569326650,34250,34250,34250,34250,30634
|
|
20230721,174500,54569326650,34250,34250,34250,34250,0
|
|
20230721,174400,54569326650,34250,34250,34250,34250,0
|
|
20230721,174300,54569326650,34250,34250,34250,34250,0
|
|
20230721,174200,54569326650,34250,34250,34250,34250,0
|
|
20230721,174100,54569326650,34250,34250,34250,34250,0
|
|
20230721,174000,54569326650,34250,34250,34250,34250,0
|
|
20230721,173900,54569326650,34250,34250,34250,34250,0
|
|
20230721,173800,54569326650,34250,34250,34250,34250,0
|
|
20230721,173700,54569326650,34250,34250,34250,34250,0
|
|
20230721,173600,54569326650,34250,34250,34250,34250,0
|
|
20230721,173500,54569326650,34250,34250,34250,34250,0
|
|
20230721,173400,54569326650,34250,34250,34250,34250,0
|
|
20230721,173300,54569326650,34250,34250,34250,34250,0
|
|
20230721,173200,54569326650,34250,34250,34250,34250,0
|
|
20230721,173100,54569326650,34250,34250,34250,34250,0
|
|
20230721,173000,54569326650,34250,34250,34250,34250,0
|
|
20230721,172900,54569326650,34250,34250,34250,34250,0
|
|
20230721,172800,54569326650,34250,34250,34250,34250,0
|
|
20230721,172700,54569326650,34250,34250,34250,34250,0
|
|
20230721,172600,54569326650,34250,34250,34250,34250,0
|
|
20230721,172500,54569326650,34250,34250,34250,34250,0
|
|
20230721,172400,54569326650,34250,34250,34250,34250,0
|
|
20230721,172300,54569326650,34250,34250,34250,34250,0
|
|
20230721,172200,54569326650,34250,34250,34250,34250,0
|
|
20230721,172100,54569326650,34250,34250,34250,34250,0
|
|
20230721,172000,54569326650,34250,34250,34250,34250,0
|
|
20230721,171900,54569326650,34250,34250,34250,34250,0
|
|
20230721,171800,54569326650,34250,34250,34250,34250,0
|
|
20230721,171700,54569326650,34250,34250,34250,34250,0
|
|
20230721,171600,54569326650,34250,34250,34250,34250,30634
|
|
20230721,171500,54569326650,34250,34250,34250,34250,0
|
|
20230721,171400,54569326650,34250,34250,34250,34250,0
|
|
20230721,171300,54569326650,34250,34250,34250,34250,0
|
|
20230721,171200,54569326650,34250,34250,34250,34250,0
|
|
20230721,171100,54569326650,34250,34250,34250,34250,0
|
|
20230721,171000,54569326650,34250,34250,34250,34250,0
|
|
20230721,170900,54569326650,34250,34250,34250,34250,0
|
|
20230721,170800,54569326650,34250,34250,34250,34250,0
|
|
20230721,170700,54569326650,34250,34250,34250,34250,0
|
|
20230721,170600,54569326650,34250,34250,34250,34250,0
|
|
20230721,170500,54569326650,34250,34250,34250,34250,0
|
|
20230721,170400,54569326650,34250,34250,34250,34250,0
|
|
20230721,170300,54569326650,34250,34250,34250,34250,0
|
|
20230721,170200,54569326650,34250,34250,34250,34250,0
|
|
20230721,170100,54569326650,34250,34250,34250,34250,0
|
|
20230721,170000,54569326650,34250,34250,34250,34250,0
|
|
20230721,165900,54569326650,34250,34250,34250,34250,0
|
|
20230721,165800,54569326650,34250,34250,34250,34250,0
|
|
20230721,165700,54569326650,34250,34250,34250,34250,0
|
|
20230721,165600,54569326650,34250,34250,34250,34250,0
|
|
20230721,165500,54569326650,34250,34250,34250,34250,0
|
|
20230721,165400,54569326650,34250,34250,34250,34250,0
|
|
20230721,165300,54569326650,34250,34250,34250,34250,0
|
|
20230721,165200,54569326650,34250,34250,34250,34250,0
|
|
20230721,165100,54569326650,34250,34250,34250,34250,0
|
|
20230721,165000,54569326650,34250,34250,34250,34250,0
|
|
20230721,164900,54569326650,34250,34250,34250,34250,0
|
|
20230721,164800,54569326650,34250,34250,34250,34250,0
|
|
20230721,164700,54569326650,34250,34250,34250,34250,0
|
|
20230721,164600,54569326650,34250,34250,34250,34250,30634
|
|
20230721,164500,54569326650,34250,34250,34250,34250,0
|
|
20230721,164400,54569326650,34250,34250,34250,34250,0
|
|
20230721,164300,54569326650,34250,34250,34250,34250,0
|
|
20230721,164200,54569326650,34250,34250,34250,34250,0
|
|
20230721,164100,54569326650,34250,34250,34250,34250,0
|
|
20230721,164000,54569326650,34250,34250,34250,34250,0
|
|
20230721,163900,54569326650,34250,34250,34250,34250,0
|
|
20230721,163800,54569326650,34250,34250,34250,34250,0
|
|
20230721,163700,54569326650,34250,34250,34250,34250,0
|
|
20230721,163600,54569326650,34250,34250,34250,34250,0
|
|
20230721,163500,54569326650,34250,34250,34250,34250,0
|
|
20230721,163400,54569326650,34250,34250,34250,34250,0
|
|
20230721,163300,54569326650,34250,34250,34250,34250,0
|
|
20230721,163200,54569326650,34250,34250,34250,34250,0
|
|
20230721,163100,54569326650,34250,34250,34250,34250,0
|
|
20230721,163000,54569326650,34250,34250,34250,34250,0
|
|
20230721,162900,54569326650,34250,34250,34250,34250,0
|
|
20230721,162800,54569326650,34250,34250,34250,34250,0
|
|
20230721,162700,54569326650,34250,34250,34250,34250,0
|
|
20230721,162600,54569326650,34250,34250,34250,34250,0
|
|
20230721,162500,54569326650,34250,34250,34250,34250,0
|
|
20230721,162400,54569326650,34250,34250,34250,34250,0
|
|
20230721,162300,54569326650,34250,34250,34250,34250,0
|
|
20230721,162200,54569326650,34250,34250,34250,34250,0
|
|
20230721,162100,54569326650,34250,34250,34250,34250,0
|
|
20230721,162000,54569326650,34250,34250,34250,34250,0
|
|
20230721,161900,54569326650,34250,34250,34250,34250,0
|
|
20230721,161800,54569326650,34250,34250,34250,34250,0
|
|
20230721,161700,54569326650,34250,34250,34250,34250,0
|
|
20230721,161600,54569326650,34250,34250,34250,34250,30634
|
|
20230721,161500,54569326650,34250,34250,34250,34250,0
|
|
20230721,161400,54569326650,34250,34250,34250,34250,0
|
|
20230721,161300,54569326650,34250,34250,34250,34250,0
|
|
20230721,161200,54569326650,34250,34250,34250,34250,0
|
|
20230721,161100,54569326650,34250,34250,34250,34250,0
|
|
20230721,161000,54569326650,34250,34250,34250,34250,0
|
|
20230721,160900,54569326650,34250,34250,34250,34250,0
|
|
20230721,160800,54569326650,34250,34250,34250,34250,0
|
|
20230721,160700,54569326650,34250,34250,34250,34250,0
|
|
20230721,160600,54569326650,34250,34250,34250,34250,0
|
|
20230721,160500,54569326650,34250,34250,34250,34250,0
|
|
20230721,160400,54569326650,34250,34250,34250,34250,0
|
|
20230721,160300,54569326650,34250,34250,34250,34250,0
|
|
20230721,160200,54569326650,34250,34250,34250,34250,0
|
|
20230721,160100,54569326650,34250,34250,34250,34250,0
|
|
20230721,160000,54569326650,34250,34250,34250,34250,0
|
|
20230721,155900,54569326650,34250,34250,34250,34250,0
|
|
20230721,155800,54569326650,34250,34250,34250,34250,0
|
|
20230721,155700,54569326650,34250,34250,34250,34250,0
|
|
20230721,155600,54569326650,34250,34250,34250,34250,0
|
|
20230721,155500,54569326650,34250,34250,34250,34250,0
|
|
20230721,155400,54569326650,34250,34250,34250,34250,0
|
|
20230721,155300,54569326650,34250,34250,34250,34250,0
|
|
20230721,155200,54569326650,34250,34250,34250,34250,0
|
|
20230721,155100,54569326650,34250,34250,34250,34250,0
|
|
20230721,155000,54569326650,34250,34250,34250,34250,0
|
|
20230721,154900,54569326650,34250,34250,34250,34250,0
|
|
20230721,154800,54569326650,34250,34250,34250,34250,0
|
|
20230721,154700,54569326650,34250,34250,34250,34250,0
|
|
20230721,154600,54569326650,34250,34250,34250,34250,30634
|
|
20230721,154500,54569326650,34250,34250,34250,34250,0
|
|
20230721,154400,54569326650,34250,34250,34250,34250,0
|
|
20230721,154300,54569326650,34250,34250,34250,34250,0
|
|
20230721,154200,54569326650,34250,34250,34250,34250,0
|
|
20230721,154100,54569326650,34250,34250,34250,34250,0
|
|
20230721,154000,54569326650,34250,34250,34250,34250,0
|
|
20230721,153900,54569326650,34250,34250,34250,34250,0
|
|
20230721,153800,54569326650,34250,34250,34250,34250,0
|
|
20230721,153700,54569326650,34250,34250,34250,34250,0
|
|
20230721,153600,54569326650,34250,34250,34250,34250,0
|
|
20230721,153500,54569326650,34250,34250,34250,34250,0
|
|
20230721,153400,54569326650,34250,34250,34250,34250,0
|
|
20230721,153300,54569326650,34250,34250,34250,34250,0
|
|
20230721,153200,54569326650,34250,34250,34250,34250,0
|
|
20230721,153100,54569326650,34250,34250,34250,34250,0
|
|
20230721,153000,54569326650,34250,34250,34250,34250,30634
|
|
20230721,152900,53520112150,34100,34100,34100,34100,0
|
|
20230721,152800,53520112150,34100,34100,34100,34100,0
|
|
20230721,152700,53520112150,34100,34100,34100,34100,0
|
|
20230721,152600,53520112150,34100,34100,34100,34100,0
|
|
20230721,152500,53520112150,34100,34100,34100,34100,0
|
|
20230721,152400,53520112150,34100,34100,34100,34100,0
|
|
20230721,152300,53520112150,34100,34100,34100,34100,0
|
|
20230721,152200,53520112150,34100,34100,34100,34100,0
|
|
20230721,152100,53520112150,34100,34100,34100,34100,0
|
|
20230721,152000,53520112150,34100,34100,34100,34100,0
|
|
20230721,151900,53520112150,34100,34200,34200,34100,6536
|
|
20230721,151800,53296807200,34200,34100,34200,34100,5496
|
|
20230721,151700,53109120800,34100,34050,34150,34050,9683
|
|
20230721,151600,52778948500,34050,34000,34100,34000,5828
|
|
20230721,151500,52580505350,34000,33950,34050,33950,3330
|
|
20230721,151400,52467289500,34000,34000,34050,33950,2334
|
|
20230721,151300,52387939150,34000,33950,34050,33950,5346
|
|
20230721,151200,52206264700,33950,34050,34050,33800,42405
|
|
20230721,151100,50770193650,34000,34050,34100,34000,4076
|
|
20230721,151000,50631397650,34050,34000,34100,33950,6618
|
|
20230721,150900,50405958600,34000,34000,34050,33950,4918
|
|
20230721,150800,50238744650,34000,34050,34050,34000,6180
|
|
20230721,150700,50028513700,34000,34050,34100,34000,4085
|
|
20230721,150600,49889522500,34100,34000,34100,34000,1997
|
|
20230721,150500,49821525150,34000,34000,34050,33950,4986
|
|
20230721,150400,49651988550,34000,33950,34000,33950,3886
|
|
20230721,150300,49520050100,33950,33950,34000,33900,4471
|
|
20230721,150200,49368242300,33950,33950,34000,33900,18186
|
|
20230721,150100,48750800800,34000,34050,34050,33950,23154
|
|
20230721,150000,47963553500,34050,34050,34100,34000,3243
|
|
20230721,145900,47853125500,34050,34050,34100,34000,7148
|
|
20230721,145800,47609976900,34000,34050,34100,34000,3962
|
|
20230721,145700,47475062300,34050,34050,34100,34050,1678
|
|
20230721,145600,47417909200,34050,34050,34100,34000,4147
|
|
20230721,145500,47276762000,34050,34100,34100,34000,10454
|
|
20230721,145400,46920819300,34100,34100,34100,34050,13333
|
|
20230721,145300,46466807950,34050,34050,34100,34050,2214
|
|
20230721,145200,46391350600,34050,34100,34150,34050,1882
|
|
20230721,145100,46327151800,34150,34150,34150,34050,4780
|
|
20230721,145000,46164155600,34100,34100,34150,34100,2244
|
|
20230721,144900,46087624750,34100,34100,34150,34100,7038
|
|
20230721,144800,45847599050,34150,34100,34150,34100,1139
|
|
20230721,144700,45808747900,34100,34100,34150,34100,2753
|
|
20230721,144600,45714851150,34150,34100,34150,34100,520
|
|
20230721,144500,45697109200,34100,34150,34200,34100,2755
|
|
20230721,144400,45603018350,34200,34200,34200,34150,1024
|
|
20230721,144300,45568026400,34150,34200,34200,34150,3579
|
|
20230721,144200,45445780850,34200,34150,34200,34150,1104
|
|
20230721,144100,45408048300,34200,34150,34200,34150,1793
|
|
20230721,144000,45346806950,34200,34150,34200,34150,1537
|
|
20230721,143900,45294272000,34150,34150,34200,34100,1121
|
|
20230721,143800,45255981050,34100,34150,34150,34100,933
|
|
20230721,143700,45224140750,34100,34150,34250,34100,8894
|
|
20230721,143600,44920101150,34100,34150,34200,34100,9474
|
|
20230721,143500,44596929050,34200,34150,34200,34100,3063
|
|
20230721,143400,44492320550,34150,34150,34200,34150,2416
|
|
20230721,143300,44409798050,34150,34150,34200,34150,1701
|
|
20230721,143200,44351684350,34150,34150,34200,34150,1153
|
|
20230721,143100,44312297800,34150,34150,34200,34150,2302
|
|
20230721,143000,44233667900,34150,34150,34200,34150,1701
|
|
20230721,142900,44175565550,34100,34050,34150,34050,2207
|
|
20230721,142800,44100263500,34050,34100,34100,34050,1904
|
|
20230721,142700,44035388000,34100,34100,34100,34050,1673
|
|
20230721,142600,43978391450,34150,34100,34150,34050,4231
|
|
20230721,142500,43834148450,34100,34100,34150,34100,1662
|
|
20230721,142400,43777460300,34100,34150,34200,34100,3693
|
|
20230721,142300,43651355100,34100,34150,34200,34100,4708
|
|
20230721,142200,43490707350,34200,34150,34250,34100,4429
|
|
20230721,142100,43339349300,34200,34200,34200,34150,2018
|
|
20230721,142000,43270413800,34150,34150,34200,34150,980
|
|
20230721,141900,43236936350,34150,34150,34200,34150,958
|
|
20230721,141800,43204202050,34150,34150,34200,34150,957
|
|
20230721,141700,43171492800,34150,34200,34200,34150,886
|
|
20230721,141600,43141218400,34200,34150,34250,34150,1461
|
|
20230721,141500,43091240600,34200,34200,34250,34150,639
|
|
20230721,141400,43069376300,34200,34200,34250,34200,1346
|
|
20230721,141300,43023317400,34200,34200,34250,34150,3309
|
|
20230721,141200,42910156000,34200,34200,34250,34200,1207
|
|
20230721,141100,42868834700,34200,34300,34300,34200,1427
|
|
20230721,141000,42819981900,34250,34250,34300,34200,1642
|
|
20230721,140900,42763762000,34250,34200,34250,34200,2105
|
|
20230721,140800,42691742000,34250,34150,34250,34150,1709
|
|
20230721,140700,42633271100,34200,34150,34200,34150,1591
|
|
20230721,140600,42578889500,34150,34150,34200,34150,778
|
|
20230721,140500,42552310200,34150,34200,34200,34150,1321
|
|
20230721,140400,42507163150,34150,34200,34200,34150,619
|
|
20230721,140300,42486008050,34150,34150,34200,34150,1433
|
|
20230721,140200,42437067050,34150,34150,34200,34150,968
|
|
20230721,140100,42403991200,34150,34100,34200,34100,3023
|
|
20230721,140000,42300770450,34100,34100,34150,34100,1609
|
|
20230721,135900,42245886250,34150,34100,34150,34050,972
|
|
20230721,135800,42212738500,34100,34100,34150,34050,2730
|
|
20230721,135700,42119660100,34100,34100,34150,34100,1079
|
|
20230721,135600,42082861750,34150,34050,34150,34050,2148
|
|
20230721,135500,42009673900,34100,34150,34150,34050,3530
|
|
20230721,135400,41889332350,34100,34150,34150,34100,1417
|
|
20230721,135300,41841004950,34150,34100,34150,34100,3329
|
|
20230721,135200,41727430250,34100,34200,34200,34100,4838
|
|
20230721,135100,41562370250,34150,34150,34200,34150,2614
|
|
20230721,135000,41473094950,34200,34250,34250,34150,1369
|
|
20230721,134900,41426284650,34200,34250,34250,34200,2590
|
|
20230721,134800,41337693100,34200,34200,34300,34150,3296
|
|
20230721,134700,41224946000,34250,34300,34300,34200,1151
|
|
20230721,134600,41185518600,34250,34250,34300,34250,2045
|
|
20230721,134500,41115473350,34300,34300,34300,34250,1725
|
|
20230721,134400,41056378250,34250,34250,34300,34200,1163
|
|
20230721,134300,41016563450,34250,34300,34300,34200,2111
|
|
20230721,134200,40944309400,34350,34300,34450,34300,1021
|
|
20230721,134100,40909250050,34300,34400,34400,34300,1456
|
|
20230721,134000,40859195500,34350,34350,34400,34250,878
|
|
20230721,133900,40829038800,34350,34400,34450,34200,19699
|
|
20230721,133800,40154481150,34400,34450,34450,34400,735
|
|
20230721,133700,40129184750,34450,34450,34500,34450,1447
|
|
20230721,133600,40079331950,34450,34450,34450,34400,942
|
|
20230721,133500,40046906050,34400,34450,34450,34400,1351
|
|
20230721,133400,40000394900,34500,34450,34500,34450,825
|
|
20230721,133300,39971963200,34450,34400,34500,34400,810
|
|
20230721,133200,39944041100,34450,34500,34550,34400,3893
|
|
20230721,133100,39809747700,34450,34350,34500,34300,4466
|
|
20230721,133000,39656094300,34350,34300,34400,34300,1218
|
|
20230721,132900,39614253950,34300,34300,34350,34300,504
|
|
20230721,132800,39596960800,34300,34250,34350,34250,1910
|
|
20230721,132700,39531456800,34300,34300,34300,34250,939
|
|
20230721,132600,39499273450,34250,34250,34350,34250,1591
|
|
20230721,132500,39444742550,34250,34250,34400,34250,517
|
|
20230721,132400,39427004350,34250,34350,34400,34250,963
|
|
20230721,132300,39393973500,34350,34350,34450,34100,10469
|
|
20230721,132200,39034940700,34400,34300,34400,34300,1088
|
|
20230721,132100,38997577050,34300,34300,34350,34250,1651
|
|
20230721,132000,38941002250,34350,34250,34400,34250,1750
|
|
20230721,131900,38880928100,34200,34250,34250,34200,1730
|
|
20230721,131800,38821755400,34200,34250,34300,34200,1255
|
|
20230721,131700,38778813800,34250,34250,34300,34200,569
|
|
20230721,131600,38759330400,34200,34200,34300,34150,4684
|
|
20230721,131500,38599110500,34200,34250,34300,34200,1493
|
|
20230721,131400,38547995400,34250,34300,34300,34250,1654
|
|
20230721,131300,38491342100,34300,34350,34400,34250,899
|
|
20230721,131200,38460495850,34350,34250,34450,34250,4505
|
|
20230721,131100,38305673950,34300,34300,34350,34250,1065
|
|
20230721,131000,38269139300,34300,34250,34350,34250,2623
|
|
20230721,130900,38179199400,34250,34350,34350,34250,2226
|
|
20230721,130800,38102855950,34350,34300,34350,34300,1026
|
|
20230721,130700,38067648750,34300,34300,34350,34300,251
|
|
20230721,130600,38059038800,34300,34300,34400,34250,1332
|
|
20230721,130500,38013344850,34250,34350,34350,34100,18206
|
|
20230721,130400,37391536900,34300,34400,34450,34200,16505
|
|
20230721,130300,36825603100,34450,34450,34450,34400,506
|
|
20230721,130200,36808189750,34450,34350,34500,34350,1519
|
|
20230721,130100,36755884050,34350,34400,34450,34350,857
|
|
20230721,130000,36726403750,34450,34400,34450,34350,1697
|
|
20230721,125900,36668007800,34350,34350,34400,34350,1022
|
|
20230721,125800,36632901350,34400,34300,34400,34300,1812
|
|
20230721,125700,36570655100,34300,34300,34350,34300,1761
|
|
20230721,125600,36510191400,34350,34300,34350,34300,568
|
|
20230721,125500,36490694800,34300,34300,34350,34300,447
|
|
20230721,125400,36475362400,34350,34350,34400,34300,2019
|
|
20230721,125300,36406025400,34350,34400,34450,34350,2128
|
|
20230721,125200,36332835300,34350,34350,34400,34350,1134
|
|
20230721,125100,36293860200,34350,34350,34400,34300,1196
|
|
20230721,125000,36252781900,34300,34300,34400,34250,4004
|
|
20230721,124900,36115261750,34300,34300,34400,34250,6528
|
|
20230721,124800,35891052600,34250,34300,34350,34250,5077
|
|
20230721,124700,35716953850,34300,34350,34350,34300,2299
|
|
20230721,124600,35638092350,34350,34400,34400,34300,2697
|
|
20230721,124500,35545449550,34350,34350,34400,34350,636
|
|
20230721,124400,35523602400,34400,34400,34450,34350,1285
|
|
20230721,124300,35479423500,34450,34350,34450,34350,1955
|
|
20230721,124200,35412169100,34350,34400,34450,34350,1359
|
|
20230721,124100,35365430800,34350,34450,34450,34350,3373
|
|
20230721,124000,35249321250,34450,34450,34500,34450,1003
|
|
20230721,123900,35214766050,34450,34450,34500,34450,927
|
|
20230721,123800,35182826650,34450,34500,34550,34450,1295
|
|
20230721,123700,35138160950,34500,34500,34550,34500,1527
|
|
20230721,123600,35085428550,34500,34500,34550,34450,543
|
|
20230721,123500,35066701900,34500,34500,34550,34450,1173
|
|
20230721,123400,35026228350,34500,34450,34550,34450,1649
|
|
20230721,123300,34969341650,34450,34500,34500,34450,530
|
|
20230721,123200,34951077550,34500,34550,34550,34450,446
|
|
20230721,123100,34935689900,34500,34400,34550,34400,4247
|
|
20230721,123000,34789293800,34400,34450,34450,34350,2628
|
|
20230721,122900,34698943700,34400,34400,34450,34400,554
|
|
20230721,122800,34679885300,34400,34350,34450,34350,987
|
|
20230721,122700,34645970200,34350,34400,34400,34350,798
|
|
20230721,122600,34618542150,34400,34400,34450,34350,1092
|
|
20230721,122500,34580978050,34450,34450,34450,34400,290
|
|
20230721,122400,34570998000,34400,34450,34450,34400,854
|
|
20230721,122300,34541609900,34450,34400,34450,34400,1014
|
|
20230721,122200,34506694950,34400,34400,34450,34400,210
|
|
20230721,122100,34499469200,34450,34400,34450,34400,1573
|
|
20230721,122000,34445352750,34450,34400,34500,34400,1648
|
|
20230721,121900,34388613200,34400,34450,34450,34400,1951
|
|
20230721,121800,34321431100,34450,34500,34500,34400,1973
|
|
20230721,121700,34253462700,34450,34450,34500,34450,2136
|
|
20230721,121600,34179875000,34450,34450,34500,34450,385
|
|
20230721,121500,34166603350,34450,34450,34500,34450,1349
|
|
20230721,121400,34120129900,34450,34550,34550,34450,894
|
|
20230721,121300,34089282400,34500,34450,34550,34450,2474
|
|
20230721,121200,34003940250,34450,34450,34500,34450,734
|
|
20230721,121100,33978632000,34450,34450,34500,34450,1012
|
|
20230721,121000,33943768250,34450,34400,34500,34400,1458
|
|
20230721,120900,33893537950,34450,34350,34450,34350,440
|
|
20230721,120800,33878406050,34350,34400,34400,34350,800
|
|
20230721,120700,33850904900,34400,34350,34400,34350,914
|
|
20230721,120600,33819497500,34350,34350,34400,34350,838
|
|
20230721,120500,33790698850,34400,34350,34400,34350,502
|
|
20230721,120400,33773449450,34350,34450,34450,34350,804
|
|
20230721,120300,33745789400,34450,34350,34450,34350,1362
|
|
20230721,120200,33698944250,34400,34350,34400,34350,752
|
|
20230721,120100,33673109150,34400,34350,34400,34300,296
|
|
20230721,120000,33662941150,34350,34300,34400,34300,730
|
|
20230721,115900,33637857000,34300,34350,34400,34250,3589
|
|
20230721,115800,33514687050,34350,34300,34350,34300,1934
|
|
20230721,115700,33448290000,34300,34300,34350,34300,765
|
|
20230721,115600,33422047250,34350,34400,34400,34300,596
|
|
20230721,115500,33401573450,34350,34400,34400,34350,477
|
|
20230721,115400,33385185450,34400,34300,34400,34300,1119
|
|
20230721,115300,33346750200,34300,34300,34350,34200,3169
|
|
20230721,115200,33238154350,34300,34250,34350,34250,3753
|
|
20230721,115100,33109520050,34250,34250,34300,34250,2101
|
|
20230721,115000,33037543650,34250,34250,34300,34250,1541
|
|
20230721,114900,32984757200,34250,34350,34400,34250,3942
|
|
20230721,114800,32849562600,34350,34350,34400,34350,473
|
|
20230721,114700,32833313850,34350,34350,34400,34350,800
|
|
20230721,114600,32805833750,34350,34350,34400,34350,1066
|
|
20230721,114500,32769215650,34400,34350,34400,34350,195
|
|
20230721,114400,32762515400,34350,34350,34450,34350,362
|
|
20230721,114300,32750068550,34400,34300,34400,34300,2280
|
|
20230721,114200,32671808100,34300,34300,34350,34300,811
|
|
20230721,114100,32643979850,34450,34300,34450,34300,1806
|
|
20230721,114000,32581975900,34300,34400,34450,34300,3325
|
|
20230721,113900,32467671600,34450,34450,34500,34400,700
|
|
20230721,113800,32443560800,34450,34400,34500,34400,1253
|
|
20230721,113700,32400399500,34400,34450,34450,34400,1587
|
|
20230721,113600,32345747150,34450,34450,34450,34400,604
|
|
20230721,113500,32324967600,34450,34400,34450,34400,272
|
|
20230721,113400,32315609000,34400,34400,34450,34400,1147
|
|
20230721,113300,32276151000,34450,34500,34500,34400,2020
|
|
20230721,113200,32206528200,34450,34450,34500,34450,812
|
|
20230721,113100,32178534500,34500,34300,34500,34300,6570
|
|
20230721,113000,31952314900,34300,34350,34400,34300,972
|
|
20230721,112900,31918956600,34400,34350,34400,34300,612
|
|
20230721,112800,31897930550,34300,34350,34400,34300,1392
|
|
20230721,112700,31850120900,34300,34350,34400,34300,3535
|
|
20230721,112600,31728813350,34350,34350,34400,34350,2092
|
|
20230721,112500,31656950600,34350,34350,34400,34350,501
|
|
20230721,112400,31639731350,34400,34350,34400,34350,1503
|
|
20230721,112300,31588095250,34350,34400,34450,34350,1380
|
|
20230721,112200,31540661850,34400,34400,34450,34400,562
|
|
20230721,112100,31521320800,34400,34400,34450,34400,666
|
|
20230721,112000,31498400350,34450,34400,34450,34400,1351
|
|
20230721,111900,31451916300,34450,34400,34450,34350,3143
|
|
20230721,111800,31343763450,34450,34400,34450,34400,804
|
|
20230721,111700,31316093750,34400,34350,34400,34300,4854
|
|
20230721,111600,31149226900,34350,34250,34350,34250,1450
|
|
20230721,111500,31099485000,34300,34250,34300,34250,1203
|
|
20230721,111400,31058234950,34300,34250,34300,34200,1174
|
|
20230721,111300,31018032750,34200,34200,34250,34200,714
|
|
20230721,111200,30993607450,34200,34150,34250,34150,1367
|
|
20230721,111100,30946862100,34200,34100,34200,34100,3553
|
|
20230721,111000,30825571700,34150,34200,34200,34100,1660
|
|
20230721,110900,30768885500,34150,34200,34250,34150,1004
|
|
20230721,110800,30734564850,34200,34150,34200,34100,1208
|
|
20230721,110700,30693335400,34100,34100,34200,34100,3618
|
|
20230721,110600,30569884700,34150,34100,34200,34100,748
|
|
20230721,110500,30544353150,34150,34150,34200,34100,7197
|
|
20230721,110400,30298889800,34100,34200,34200,34100,4455
|
|
20230721,110300,30146789000,34200,34150,34250,34100,3181
|
|
20230721,110200,30038075050,34100,34200,34200,34100,10311
|
|
20230721,110100,29685979650,34200,34200,34250,34150,2216
|
|
20230721,110000,29610210700,34200,34250,34250,34200,5681
|
|
20230721,105900,29415912050,34250,34250,34250,34200,740
|
|
20230721,105800,29390589550,34250,34250,34300,34200,6474
|
|
20230721,105700,29168850900,34250,34300,34300,34250,1256
|
|
20230721,105600,29125814450,34300,34300,34300,34250,2093
|
|
20230721,105500,29054066950,34300,34300,34300,34250,2505
|
|
20230721,105400,28968207600,34300,34300,34350,34250,3108
|
|
20230721,105300,28861598150,34300,34300,34300,34250,769
|
|
20230721,105200,28835229150,34300,34300,34300,34250,2782
|
|
20230721,105100,28739845300,34250,34250,34300,34250,1826
|
|
20230721,105000,28677239500,34250,34300,34350,34250,2223
|
|
20230721,104900,28601019000,34300,34350,34350,34300,2826
|
|
20230721,104800,28504061800,34350,34300,34350,34300,2104
|
|
20230721,104700,28431885250,34300,34300,34350,34300,898
|
|
20230721,104600,28401068850,34300,34350,34400,34300,4738
|
|
20230721,104500,28238261800,34350,34350,34400,34350,2403
|
|
20230721,104400,28155718050,34400,34350,34400,34350,804
|
|
20230721,104300,28128087650,34350,34350,34400,34350,855
|
|
20230721,104200,28098695000,34350,34400,34400,34350,1083
|
|
20230721,104100,28061478450,34400,34350,34400,34350,708
|
|
20230721,104000,28037153650,34400,34350,34400,34300,329
|
|
20230721,103900,28025851600,34350,34300,34400,34300,950
|
|
20230721,103800,27993231500,34350,34350,34400,34300,972
|
|
20230721,103700,27959868550,34400,34350,34400,34300,1108
|
|
20230721,103600,27921812150,34400,34300,34400,34300,3213
|
|
20230721,103500,27811479850,34300,34200,34350,34200,6216
|
|
20230721,103400,27598537200,34250,34200,34250,34200,1210
|
|
20230721,103300,27557150650,34200,34200,34250,34200,1442
|
|
20230721,103200,27507823900,34250,34200,34250,34200,2208
|
|
20230721,103100,27432302600,34200,34200,34250,34150,5183
|
|
20230721,103000,27255136150,34200,34250,34300,34150,17572
|
|
20230721,102900,26653986650,34300,34300,34350,34250,1990
|
|
20230721,102800,26585745050,34300,34350,34400,34300,2155
|
|
20230721,102700,26511754650,34350,34400,34400,34350,1080
|
|
20230721,102600,26474640200,34350,34350,34400,34250,2669
|
|
20230721,102500,26383095500,34300,34300,34350,34300,1585
|
|
20230721,102400,26328724100,34350,34250,34350,34250,4148
|
|
20230721,102300,26186515550,34250,34300,34350,34250,10236
|
|
20230721,102200,25835664100,34300,34350,34400,34300,4360
|
|
20230721,102100,25685900500,34350,34350,34400,34350,2616
|
|
20230721,102000,25596038350,34350,34400,34450,34350,10613
|
|
20230721,101900,25231000550,34450,34400,34450,34400,2415
|
|
20230721,101800,25147897650,34400,34500,34500,34400,5781
|
|
20230721,101700,24948863450,34450,34450,34500,34450,1680
|
|
20230721,101600,24890973450,34450,34400,34450,34400,5102
|
|
20230721,101500,24715296400,34450,34400,34450,34400,2724
|
|
20230721,101400,24621568900,34400,34500,34500,34400,2922
|
|
20230721,101300,24520950350,34450,34450,34500,34400,3239
|
|
20230721,101200,24409364350,34450,34450,34500,34450,7736
|
|
20230721,101100,24142758250,34450,34450,34500,34450,1982
|
|
20230721,101000,24074472600,34450,34500,34550,34450,3141
|
|
20230721,100900,23966115150,34500,34550,34550,34500,4807
|
|
20230721,100800,23800211400,34500,34600,34650,34500,6229
|
|
20230721,100700,23584927250,34600,34700,34700,34600,9533
|
|
20230721,100600,23254587900,34650,34700,34750,34650,5809
|
|
20230721,100500,23053064300,34650,34750,34750,34650,3377
|
|
20230721,100400,22935922300,34700,34800,34800,34650,4022
|
|
20230721,100300,22796251400,34800,34800,34850,34750,2773
|
|
20230721,100200,22699772800,34800,34850,34850,34800,2122
|
|
20230721,100100,22625887550,34850,34850,34900,34800,2799
|
|
20230721,100000,22528416300,34850,34850,34900,34850,11545
|
|
20230721,095900,22125935950,34900,34750,34900,34750,12125
|
|
20230721,095800,21703296250,34800,34650,34800,34600,11749
|
|
20230721,095700,21295069350,34650,34600,34650,34550,3703
|
|
20230721,095600,21167009950,34550,34550,34600,34550,2991
|
|
20230721,095500,21063652650,34600,34600,34600,34550,1342
|
|
20230721,095400,21017260500,34600,34600,34650,34550,2515
|
|
20230721,095300,20930254150,34600,34550,34650,34550,2429
|
|
20230721,095200,20846191700,34600,34600,34650,34550,5148
|
|
20230721,095100,20668116800,34650,34600,34650,34550,2391
|
|
20230721,095000,20585381250,34550,34600,34600,34550,1797
|
|
20230721,094900,20523257200,34550,34600,34600,34550,1599
|
|
20230721,094800,20467974700,34600,34600,34600,34550,5118
|
|
20230721,094700,20290945400,34600,34550,34600,34500,7667
|
|
20230721,094600,20026041600,34550,34550,34600,34550,2084
|
|
20230721,094500,19953981150,34600,34600,34600,34550,2264
|
|
20230721,094400,19875719650,34600,34600,34600,34500,12833
|
|
20230721,094300,19432250250,34600,34600,34650,34550,11026
|
|
20230721,094200,19050814950,34600,34550,34600,34550,5086
|
|
20230721,094100,18874909650,34550,34550,34600,34500,3885
|
|
20230721,094000,18740689350,34550,34500,34550,34500,2496
|
|
20230721,093900,18654519200,34500,34450,34500,34450,4724
|
|
20230721,093800,18491586800,34500,34500,34500,34400,5296
|
|
20230721,093700,18309052200,34450,34350,34450,34300,7381
|
|
20230721,093600,18055207450,34350,34350,34400,34300,3047
|
|
20230721,093500,17950576250,34350,34350,34350,34300,4466
|
|
20230721,093400,17797370150,34350,34350,34400,34350,4328
|
|
20230721,093300,17648696650,34350,34350,34400,34300,7128
|
|
20230721,093200,17403823150,34350,34400,34400,34350,1880
|
|
20230721,093100,17339191950,34350,34400,34450,34350,4087
|
|
20230721,093000,17198597450,34400,34400,34400,34350,3457
|
|
20230721,092900,17079688450,34400,34400,34400,34350,1880
|
|
20230721,092800,17015051250,34350,34300,34400,34250,4583
|
|
20230721,092700,16857665400,34300,34350,34400,34250,7842
|
|
20230721,092600,16588445050,34400,34300,34450,34300,7877
|
|
20230721,092500,16317760600,34300,34150,34300,34100,10436
|
|
20230721,092400,15961018700,34150,34050,34150,34050,4958
|
|
20230721,092300,15792028850,34050,34050,34100,34000,7099
|
|
20230721,092200,15550364300,34050,34100,34100,34000,8875
|
|
20230721,092100,15248384300,34050,34050,34100,34000,5051
|
|
20230721,092000,15076498650,34000,34000,34100,34000,7040
|
|
20230721,091900,14836788500,34050,34150,34250,34000,19044
|
|
20230721,091800,14186780800,34100,34100,34150,34050,10976
|
|
20230721,091700,13812476200,34100,33850,34150,33850,18397
|
|
20230721,091600,13186966100,33850,34050,34100,33800,45374
|
|
20230721,091500,11645067100,34050,34250,34300,34050,31040
|
|
20230721,091400,10584306350,34250,34400,34450,34250,30888
|
|
20230721,091300,9524684800,34400,34550,34600,34400,16247
|
|
20230721,091200,8964582050,34550,34650,34650,34550,5486
|
|
20230721,091100,8774750450,34650,34600,34650,34500,11146
|
|
20230721,091000,8389251050,34550,34450,34650,34450,7457
|
|
20230721,090900,8131735250,34500,34700,34700,34450,16315
|
|
20230721,090800,7567322400,34700,34600,34800,34600,8137
|
|
20230721,090700,7285041000,34600,34450,34700,34450,5917
|
|
20230721,090600,7080754250,34450,34500,34500,34300,21160
|
|
20230721,090500,6352833600,34450,34800,34800,34450,24489
|
|
20230721,090400,5505245550,34750,34800,34850,34700,13668
|
|
20230721,090300,5030223650,34850,34950,34950,34750,14709
|
|
20230721,090200,4517761350,34900,34650,34950,34600,19079
|
|
20230721,090100,3854865550,34650,34700,34750,34200,48614
|
|
20230721,090000,2177321250,34700,35000,35050,34650,62159
|