702 lines
41 KiB
CSV
702 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,203900,117217048000,256500,256500,256500,256500,11991
|
|
20230721,203800,117217048000,256500,256500,256500,256500,0
|
|
20230721,203700,117217048000,256500,256500,256500,256500,0
|
|
20230721,203600,117217048000,256500,256500,256500,256500,0
|
|
20230721,203500,117217048000,256500,256500,256500,256500,0
|
|
20230721,203400,117217048000,256500,256500,256500,256500,0
|
|
20230721,203300,117217048000,256500,256500,256500,256500,0
|
|
20230721,203200,117217048000,256500,256500,256500,256500,0
|
|
20230721,203100,117217048000,256500,256500,256500,256500,0
|
|
20230721,203000,117217048000,256500,256500,256500,256500,0
|
|
20230721,202900,117217048000,256500,256500,256500,256500,0
|
|
20230721,202800,117217048000,256500,256500,256500,256500,0
|
|
20230721,202700,117217048000,256500,256500,256500,256500,0
|
|
20230721,202600,117217048000,256500,256500,256500,256500,0
|
|
20230721,202500,117217048000,256500,256500,256500,256500,0
|
|
20230721,202400,117217048000,256500,256500,256500,256500,0
|
|
20230721,202300,117217048000,256500,256500,256500,256500,0
|
|
20230721,202200,117217048000,256500,256500,256500,256500,0
|
|
20230721,202100,117217048000,256500,256500,256500,256500,0
|
|
20230721,202000,117217048000,256500,256500,256500,256500,0
|
|
20230721,201900,117217048000,256500,256500,256500,256500,0
|
|
20230721,201800,117217048000,256500,256500,256500,256500,0
|
|
20230721,201700,117217048000,256500,256500,256500,256500,0
|
|
20230721,201600,117217048000,256500,256500,256500,256500,0
|
|
20230721,201500,117217048000,256500,256500,256500,256500,0
|
|
20230721,201400,117217048000,256500,256500,256500,256500,0
|
|
20230721,201300,117217048000,256500,256500,256500,256500,0
|
|
20230721,201200,117217048000,256500,256500,256500,256500,0
|
|
20230721,201100,117217048000,256500,256500,256500,256500,0
|
|
20230721,201000,117217048000,256500,256500,256500,256500,0
|
|
20230721,200900,117217048000,256500,256500,256500,256500,11991
|
|
20230721,200800,117217048000,256500,256500,256500,256500,0
|
|
20230721,200700,117217048000,256500,256500,256500,256500,0
|
|
20230721,200600,117217048000,256500,256500,256500,256500,0
|
|
20230721,200500,117217048000,256500,256500,256500,256500,0
|
|
20230721,200400,117217048000,256500,256500,256500,256500,0
|
|
20230721,200300,117217048000,256500,256500,256500,256500,0
|
|
20230721,200200,117217048000,256500,256500,256500,256500,0
|
|
20230721,200100,117217048000,256500,256500,256500,256500,0
|
|
20230721,200000,117217048000,256500,256500,256500,256500,0
|
|
20230721,195900,117217048000,256500,256500,256500,256500,0
|
|
20230721,195800,117217048000,256500,256500,256500,256500,0
|
|
20230721,195700,117217048000,256500,256500,256500,256500,0
|
|
20230721,195600,117217048000,256500,256500,256500,256500,0
|
|
20230721,195500,117217048000,256500,256500,256500,256500,0
|
|
20230721,195400,117217048000,256500,256500,256500,256500,0
|
|
20230721,195300,117217048000,256500,256500,256500,256500,0
|
|
20230721,195200,117217048000,256500,256500,256500,256500,0
|
|
20230721,195100,117217048000,256500,256500,256500,256500,0
|
|
20230721,195000,117217048000,256500,256500,256500,256500,0
|
|
20230721,194900,117217048000,256500,256500,256500,256500,0
|
|
20230721,194800,117217048000,256500,256500,256500,256500,0
|
|
20230721,194700,117217048000,256500,256500,256500,256500,0
|
|
20230721,194600,117217048000,256500,256500,256500,256500,0
|
|
20230721,194500,117217048000,256500,256500,256500,256500,0
|
|
20230721,194400,117217048000,256500,256500,256500,256500,0
|
|
20230721,194300,117217048000,256500,256500,256500,256500,0
|
|
20230721,194200,117217048000,256500,256500,256500,256500,0
|
|
20230721,194100,117217048000,256500,256500,256500,256500,0
|
|
20230721,194000,117217048000,256500,256500,256500,256500,0
|
|
20230721,193900,117217048000,256500,256500,256500,256500,11991
|
|
20230721,193800,117217048000,256500,256500,256500,256500,0
|
|
20230721,193700,117217048000,256500,256500,256500,256500,0
|
|
20230721,193600,117217048000,256500,256500,256500,256500,0
|
|
20230721,193500,117217048000,256500,256500,256500,256500,0
|
|
20230721,193400,117217048000,256500,256500,256500,256500,0
|
|
20230721,193300,117217048000,256500,256500,256500,256500,0
|
|
20230721,193200,117217048000,256500,256500,256500,256500,0
|
|
20230721,193100,117217048000,256500,256500,256500,256500,0
|
|
20230721,193000,117217048000,256500,256500,256500,256500,0
|
|
20230721,192900,117217048000,256500,256500,256500,256500,0
|
|
20230721,192800,117217048000,256500,256500,256500,256500,0
|
|
20230721,192700,117217048000,256500,256500,256500,256500,0
|
|
20230721,192600,117217048000,256500,256500,256500,256500,0
|
|
20230721,192500,117217048000,256500,256500,256500,256500,0
|
|
20230721,192400,117217048000,256500,256500,256500,256500,0
|
|
20230721,192300,117217048000,256500,256500,256500,256500,0
|
|
20230721,192200,117217048000,256500,256500,256500,256500,0
|
|
20230721,192100,117217048000,256500,256500,256500,256500,0
|
|
20230721,192000,117217048000,256500,256500,256500,256500,0
|
|
20230721,191900,117217048000,256500,256500,256500,256500,0
|
|
20230721,191800,117217048000,256500,256500,256500,256500,0
|
|
20230721,191700,117217048000,256500,256500,256500,256500,0
|
|
20230721,191600,117217048000,256500,256500,256500,256500,0
|
|
20230721,191500,117217048000,256500,256500,256500,256500,0
|
|
20230721,191400,117217048000,256500,256500,256500,256500,0
|
|
20230721,191300,117217048000,256500,256500,256500,256500,0
|
|
20230721,191200,117217048000,256500,256500,256500,256500,0
|
|
20230721,191100,117217048000,256500,256500,256500,256500,0
|
|
20230721,191000,117217048000,256500,256500,256500,256500,0
|
|
20230721,190900,117217048000,256500,256500,256500,256500,11991
|
|
20230721,190800,117217048000,256500,256500,256500,256500,0
|
|
20230721,190700,117217048000,256500,256500,256500,256500,0
|
|
20230721,190600,117217048000,256500,256500,256500,256500,0
|
|
20230721,190500,117217048000,256500,256500,256500,256500,0
|
|
20230721,190400,117217048000,256500,256500,256500,256500,0
|
|
20230721,190300,117217048000,256500,256500,256500,256500,0
|
|
20230721,190200,117217048000,256500,256500,256500,256500,0
|
|
20230721,190100,117217048000,256500,256500,256500,256500,0
|
|
20230721,190000,117217048000,256500,256500,256500,256500,0
|
|
20230721,185900,117217048000,256500,256500,256500,256500,0
|
|
20230721,185800,117217048000,256500,256500,256500,256500,0
|
|
20230721,185700,117217048000,256500,256500,256500,256500,0
|
|
20230721,185600,117217048000,256500,256500,256500,256500,0
|
|
20230721,185500,117217048000,256500,256500,256500,256500,0
|
|
20230721,185400,117217048000,256500,256500,256500,256500,0
|
|
20230721,185300,117217048000,256500,256500,256500,256500,0
|
|
20230721,185200,117217048000,256500,256500,256500,256500,0
|
|
20230721,185100,117217048000,256500,256500,256500,256500,0
|
|
20230721,185000,117217048000,256500,256500,256500,256500,0
|
|
20230721,184900,117217048000,256500,256500,256500,256500,0
|
|
20230721,184800,117217048000,256500,256500,256500,256500,0
|
|
20230721,184700,117217048000,256500,256500,256500,256500,0
|
|
20230721,184600,117217048000,256500,256500,256500,256500,0
|
|
20230721,184500,117217048000,256500,256500,256500,256500,0
|
|
20230721,184400,117217048000,256500,256500,256500,256500,0
|
|
20230721,184300,117217048000,256500,256500,256500,256500,0
|
|
20230721,184200,117217048000,256500,256500,256500,256500,0
|
|
20230721,184100,117217048000,256500,256500,256500,256500,0
|
|
20230721,184000,117217048000,256500,256500,256500,256500,0
|
|
20230721,183900,117217048000,256500,256500,256500,256500,11991
|
|
20230721,183800,117217048000,256500,256500,256500,256500,0
|
|
20230721,183700,117217048000,256500,256500,256500,256500,0
|
|
20230721,183600,117217048000,256500,256500,256500,256500,0
|
|
20230721,183500,117217048000,256500,256500,256500,256500,0
|
|
20230721,183400,117217048000,256500,256500,256500,256500,0
|
|
20230721,183300,117217048000,256500,256500,256500,256500,0
|
|
20230721,183200,117217048000,256500,256500,256500,256500,0
|
|
20230721,183100,117217048000,256500,256500,256500,256500,0
|
|
20230721,183000,117217048000,256500,256500,256500,256500,0
|
|
20230721,182900,117217048000,256500,256500,256500,256500,0
|
|
20230721,182800,117217048000,256500,256500,256500,256500,0
|
|
20230721,182700,117217048000,256500,256500,256500,256500,0
|
|
20230721,182600,117217048000,256500,256500,256500,256500,0
|
|
20230721,182500,117217048000,256500,256500,256500,256500,0
|
|
20230721,182400,117217048000,256500,256500,256500,256500,0
|
|
20230721,182300,117217048000,256500,256500,256500,256500,0
|
|
20230721,182200,117217048000,256500,256500,256500,256500,0
|
|
20230721,182100,117217048000,256500,256500,256500,256500,0
|
|
20230721,182000,117217048000,256500,256500,256500,256500,0
|
|
20230721,181900,117217048000,256500,256500,256500,256500,0
|
|
20230721,181800,117217048000,256500,256500,256500,256500,0
|
|
20230721,181700,117217048000,256500,256500,256500,256500,0
|
|
20230721,181600,117217048000,256500,256500,256500,256500,0
|
|
20230721,181500,117217048000,256500,256500,256500,256500,0
|
|
20230721,181400,117217048000,256500,256500,256500,256500,0
|
|
20230721,181300,117217048000,256500,256500,256500,256500,0
|
|
20230721,181200,117217048000,256500,256500,256500,256500,0
|
|
20230721,181100,117217048000,256500,256500,256500,256500,0
|
|
20230721,181000,117217048000,256500,256500,256500,256500,0
|
|
20230721,180900,117217048000,256500,256500,256500,256500,11991
|
|
20230721,180800,117217048000,256500,256500,256500,256500,0
|
|
20230721,180700,117217048000,256500,256500,256500,256500,0
|
|
20230721,180600,117217048000,256500,256500,256500,256500,0
|
|
20230721,180500,117217048000,256500,256500,256500,256500,0
|
|
20230721,180400,117217048000,256500,256500,256500,256500,0
|
|
20230721,180300,117217048000,256500,256500,256500,256500,0
|
|
20230721,180200,117217048000,256500,256500,256500,256500,0
|
|
20230721,180100,117217048000,256500,256500,256500,256500,0
|
|
20230721,180000,117217048000,256500,256500,256500,256500,0
|
|
20230721,175900,117217048000,256500,256500,256500,256500,0
|
|
20230721,175800,117217048000,256500,256500,256500,256500,0
|
|
20230721,175700,117217048000,256500,256500,256500,256500,0
|
|
20230721,175600,117217048000,256500,256500,256500,256500,0
|
|
20230721,175500,117217048000,256500,256500,256500,256500,0
|
|
20230721,175400,117217048000,256500,256500,256500,256500,0
|
|
20230721,175300,117217048000,256500,256500,256500,256500,0
|
|
20230721,175200,117217048000,256500,256500,256500,256500,0
|
|
20230721,175100,117217048000,256500,256500,256500,256500,0
|
|
20230721,175000,117217048000,256500,256500,256500,256500,0
|
|
20230721,174900,117217048000,256500,256500,256500,256500,0
|
|
20230721,174800,117217048000,256500,256500,256500,256500,0
|
|
20230721,174700,117217048000,256500,256500,256500,256500,0
|
|
20230721,174600,117217048000,256500,256500,256500,256500,0
|
|
20230721,174500,117217048000,256500,256500,256500,256500,0
|
|
20230721,174400,117217048000,256500,256500,256500,256500,0
|
|
20230721,174300,117217048000,256500,256500,256500,256500,0
|
|
20230721,174200,117217048000,256500,256500,256500,256500,0
|
|
20230721,174100,117217048000,256500,256500,256500,256500,0
|
|
20230721,174000,117217048000,256500,256500,256500,256500,0
|
|
20230721,173900,117217048000,256500,256500,256500,256500,11991
|
|
20230721,173800,117217048000,256500,256500,256500,256500,0
|
|
20230721,173700,117217048000,256500,256500,256500,256500,0
|
|
20230721,173600,117217048000,256500,256500,256500,256500,0
|
|
20230721,173500,117217048000,256500,256500,256500,256500,0
|
|
20230721,173400,117217048000,256500,256500,256500,256500,0
|
|
20230721,173300,117217048000,256500,256500,256500,256500,0
|
|
20230721,173200,117217048000,256500,256500,256500,256500,0
|
|
20230721,173100,117217048000,256500,256500,256500,256500,0
|
|
20230721,173000,117217048000,256500,256500,256500,256500,0
|
|
20230721,172900,117217048000,256500,256500,256500,256500,0
|
|
20230721,172800,117217048000,256500,256500,256500,256500,0
|
|
20230721,172700,117217048000,256500,256500,256500,256500,0
|
|
20230721,172600,117217048000,256500,256500,256500,256500,0
|
|
20230721,172500,117217048000,256500,256500,256500,256500,0
|
|
20230721,172400,117217048000,256500,256500,256500,256500,0
|
|
20230721,172300,117217048000,256500,256500,256500,256500,0
|
|
20230721,172200,117217048000,256500,256500,256500,256500,0
|
|
20230721,172100,117217048000,256500,256500,256500,256500,0
|
|
20230721,172000,117217048000,256500,256500,256500,256500,0
|
|
20230721,171900,117217048000,256500,256500,256500,256500,0
|
|
20230721,171800,117217048000,256500,256500,256500,256500,0
|
|
20230721,171700,117217048000,256500,256500,256500,256500,0
|
|
20230721,171600,117217048000,256500,256500,256500,256500,0
|
|
20230721,171500,117217048000,256500,256500,256500,256500,0
|
|
20230721,171400,117217048000,256500,256500,256500,256500,0
|
|
20230721,171300,117217048000,256500,256500,256500,256500,0
|
|
20230721,171200,117217048000,256500,256500,256500,256500,0
|
|
20230721,171100,117217048000,256500,256500,256500,256500,0
|
|
20230721,171000,117217048000,256500,256500,256500,256500,0
|
|
20230721,170900,117217048000,256500,256500,256500,256500,11991
|
|
20230721,170800,117217048000,256500,256500,256500,256500,0
|
|
20230721,170700,117217048000,256500,256500,256500,256500,0
|
|
20230721,170600,117217048000,256500,256500,256500,256500,0
|
|
20230721,170500,117217048000,256500,256500,256500,256500,0
|
|
20230721,170400,117217048000,256500,256500,256500,256500,0
|
|
20230721,170300,117217048000,256500,256500,256500,256500,0
|
|
20230721,170200,117217048000,256500,256500,256500,256500,0
|
|
20230721,170100,117217048000,256500,256500,256500,256500,0
|
|
20230721,170000,117217048000,256500,256500,256500,256500,0
|
|
20230721,165900,117217048000,256500,256500,256500,256500,0
|
|
20230721,165800,117217048000,256500,256500,256500,256500,0
|
|
20230721,165700,117217048000,256500,256500,256500,256500,0
|
|
20230721,165600,117217048000,256500,256500,256500,256500,0
|
|
20230721,165500,117217048000,256500,256500,256500,256500,0
|
|
20230721,165400,117217048000,256500,256500,256500,256500,0
|
|
20230721,165300,117217048000,256500,256500,256500,256500,0
|
|
20230721,165200,117217048000,256500,256500,256500,256500,0
|
|
20230721,165100,117217048000,256500,256500,256500,256500,0
|
|
20230721,165000,117217048000,256500,256500,256500,256500,0
|
|
20230721,164900,117217048000,256500,256500,256500,256500,0
|
|
20230721,164800,117217048000,256500,256500,256500,256500,0
|
|
20230721,164700,117217048000,256500,256500,256500,256500,0
|
|
20230721,164600,117217048000,256500,256500,256500,256500,0
|
|
20230721,164500,117217048000,256500,256500,256500,256500,0
|
|
20230721,164400,117217048000,256500,256500,256500,256500,0
|
|
20230721,164300,117217048000,256500,256500,256500,256500,0
|
|
20230721,164200,117217048000,256500,256500,256500,256500,0
|
|
20230721,164100,117217048000,256500,256500,256500,256500,0
|
|
20230721,164000,117217048000,256500,256500,256500,256500,0
|
|
20230721,163900,117217048000,256500,256500,256500,256500,11991
|
|
20230721,163800,117217048000,256500,256500,256500,256500,0
|
|
20230721,163700,117217048000,256500,256500,256500,256500,0
|
|
20230721,163600,117217048000,256500,256500,256500,256500,0
|
|
20230721,163500,117217048000,256500,256500,256500,256500,0
|
|
20230721,163400,117217048000,256500,256500,256500,256500,0
|
|
20230721,163300,117217048000,256500,256500,256500,256500,0
|
|
20230721,163200,117217048000,256500,256500,256500,256500,0
|
|
20230721,163100,117217048000,256500,256500,256500,256500,0
|
|
20230721,163000,117217048000,256500,256500,256500,256500,0
|
|
20230721,162900,117217048000,256500,256500,256500,256500,0
|
|
20230721,162800,117217048000,256500,256500,256500,256500,0
|
|
20230721,162700,117217048000,256500,256500,256500,256500,0
|
|
20230721,162600,117217048000,256500,256500,256500,256500,0
|
|
20230721,162500,117217048000,256500,256500,256500,256500,0
|
|
20230721,162400,117217048000,256500,256500,256500,256500,0
|
|
20230721,162300,117217048000,256500,256500,256500,256500,0
|
|
20230721,162200,117217048000,256500,256500,256500,256500,0
|
|
20230721,162100,117217048000,256500,256500,256500,256500,0
|
|
20230721,162000,117217048000,256500,256500,256500,256500,0
|
|
20230721,161900,117217048000,256500,256500,256500,256500,0
|
|
20230721,161800,117217048000,256500,256500,256500,256500,0
|
|
20230721,161700,117217048000,256500,256500,256500,256500,0
|
|
20230721,161600,117217048000,256500,256500,256500,256500,0
|
|
20230721,161500,117217048000,256500,256500,256500,256500,0
|
|
20230721,161400,117217048000,256500,256500,256500,256500,0
|
|
20230721,161300,117217048000,256500,256500,256500,256500,0
|
|
20230721,161200,117217048000,256500,256500,256500,256500,0
|
|
20230721,161100,117217048000,256500,256500,256500,256500,0
|
|
20230721,161000,117217048000,256500,256500,256500,256500,0
|
|
20230721,160900,117217048000,256500,256500,256500,256500,11991
|
|
20230721,160800,117217048000,256500,256500,256500,256500,0
|
|
20230721,160700,117217048000,256500,256500,256500,256500,0
|
|
20230721,160600,117217048000,256500,256500,256500,256500,0
|
|
20230721,160500,117217048000,256500,256500,256500,256500,0
|
|
20230721,160400,117217048000,256500,256500,256500,256500,0
|
|
20230721,160300,117217048000,256500,256500,256500,256500,0
|
|
20230721,160200,117217048000,256500,256500,256500,256500,0
|
|
20230721,160100,117217048000,256500,256500,256500,256500,0
|
|
20230721,160000,117217048000,256500,256500,256500,256500,0
|
|
20230721,155900,117217048000,256500,256500,256500,256500,0
|
|
20230721,155800,117217048000,256500,256500,256500,256500,0
|
|
20230721,155700,117217048000,256500,256500,256500,256500,0
|
|
20230721,155600,117217048000,256500,256500,256500,256500,0
|
|
20230721,155500,117217048000,256500,256500,256500,256500,0
|
|
20230721,155400,117217048000,256500,256500,256500,256500,0
|
|
20230721,155300,117217048000,256500,256500,256500,256500,0
|
|
20230721,155200,117217048000,256500,256500,256500,256500,0
|
|
20230721,155100,117217048000,256500,256500,256500,256500,0
|
|
20230721,155000,117217048000,256500,256500,256500,256500,0
|
|
20230721,154900,117217048000,256500,256500,256500,256500,0
|
|
20230721,154800,117217048000,256500,256500,256500,256500,0
|
|
20230721,154700,117217048000,256500,256500,256500,256500,0
|
|
20230721,154600,117217048000,256500,256500,256500,256500,0
|
|
20230721,154500,117217048000,256500,256500,256500,256500,0
|
|
20230721,154400,117217048000,256500,256500,256500,256500,0
|
|
20230721,154300,117217048000,256500,256500,256500,256500,0
|
|
20230721,154200,117217048000,256500,256500,256500,256500,0
|
|
20230721,154100,117217048000,256500,256500,256500,256500,0
|
|
20230721,154000,117217048000,256500,256500,256500,256500,0
|
|
20230721,153900,117217048000,256500,256500,256500,256500,11991
|
|
20230721,153800,117217048000,256500,256500,256500,256500,0
|
|
20230721,153700,117217048000,256500,256500,256500,256500,0
|
|
20230721,153600,117217048000,256500,256500,256500,256500,0
|
|
20230721,153500,117217048000,256500,256500,256500,256500,0
|
|
20230721,153400,117217048000,256500,256500,256500,256500,0
|
|
20230721,153300,117217048000,256500,256500,256500,256500,0
|
|
20230721,153200,117217048000,256500,256500,256500,256500,0
|
|
20230721,153100,117217048000,256500,256500,256500,256500,0
|
|
20230721,153000,117217048000,256500,256500,256500,256500,11991
|
|
20230721,152900,114141356500,257000,257000,257000,257000,0
|
|
20230721,152800,114141356500,257000,257000,257000,257000,0
|
|
20230721,152700,114141356500,257000,257000,257000,257000,0
|
|
20230721,152600,114141356500,257000,257000,257000,257000,0
|
|
20230721,152500,114141356500,257000,257000,257000,257000,0
|
|
20230721,152400,114141356500,257000,257000,257000,257000,0
|
|
20230721,152300,114141356500,257000,257000,257000,257000,0
|
|
20230721,152200,114141356500,257000,257000,257000,257000,0
|
|
20230721,152100,114141356500,257000,257000,257000,257000,0
|
|
20230721,152000,114141356500,257000,257000,257000,257000,0
|
|
20230721,151900,114141356500,257000,257000,257500,257000,794
|
|
20230721,151800,113937197000,257000,256500,257500,256500,4336
|
|
20230721,151700,112822831500,257000,256500,257000,256500,1217
|
|
20230721,151600,112510601500,257000,257000,257000,256500,411
|
|
20230721,151500,112405110000,256500,256500,257000,256500,905
|
|
20230721,151400,112172877500,256500,256500,257000,256500,505
|
|
20230721,151300,112043205500,257000,256500,257000,256500,412
|
|
20230721,151200,111937434000,257000,256500,257000,256500,629
|
|
20230721,151100,111775924500,257000,257000,257000,256000,3937
|
|
20230721,151000,110766169500,256500,257000,257000,256500,892
|
|
20230721,150900,110537082500,256500,257000,257000,256500,731
|
|
20230721,150800,110349459500,256500,256500,257000,256500,529
|
|
20230721,150700,110213701000,256500,256500,257000,256500,813
|
|
20230721,150600,110005093000,257000,256500,257000,256500,933
|
|
20230721,150500,109765680000,256500,256500,257000,256500,544
|
|
20230721,150400,109626062000,257000,256500,257000,256500,522
|
|
20230721,150300,109492066000,256500,257000,257000,256500,469
|
|
20230721,150200,109371702000,256500,256500,257500,256500,2982
|
|
20230721,150100,108605304000,257000,257000,257000,256500,521
|
|
20230721,150000,108471579000,257000,256500,257000,256000,1211
|
|
20230721,145900,108160882000,256500,256500,257000,256000,988
|
|
20230721,145800,107907391500,256500,256000,257000,256000,3591
|
|
20230721,145700,106985922000,256500,256500,256500,256000,714
|
|
20230721,145600,106803008000,256500,256000,256500,256000,608
|
|
20230721,145500,106647258000,256000,256000,256500,256000,642
|
|
20230721,145400,106482790500,256500,256000,256500,256000,502
|
|
20230721,145300,106354204000,256000,256000,256500,256000,585
|
|
20230721,145200,106204341000,256500,256000,256500,255500,1809
|
|
20230721,145100,105741202500,256500,256500,256500,256000,1033
|
|
20230721,145000,105476537000,256500,256000,256500,256000,417
|
|
20230721,144900,105369711500,256000,256000,256500,256000,617
|
|
20230721,144800,105211644500,256500,256000,256500,256000,687
|
|
20230721,144700,105035689000,256000,256000,256500,255500,550
|
|
20230721,144600,104894843500,256000,256000,256500,255500,1301
|
|
20230721,144500,104561614000,256000,256000,256500,255500,497
|
|
20230721,144400,104434365500,256000,256500,256500,255500,3476
|
|
20230721,144300,103544576000,256500,256500,256500,256000,439
|
|
20230721,144200,103432093500,256500,256500,256500,256000,842
|
|
20230721,144100,103216280000,256000,256000,256500,256000,560
|
|
20230721,144000,103072832500,256000,256000,256500,256000,402
|
|
20230721,143900,102969838500,256500,256000,256500,256000,558
|
|
20230721,143800,102826827500,256500,256500,256500,256000,1028
|
|
20230721,143700,102563429500,256500,256500,256500,256000,386
|
|
20230721,143600,102464545000,256500,256000,256500,256000,232
|
|
20230721,143500,102405107500,256500,256500,256500,256000,581
|
|
20230721,143400,102256235500,256000,255500,256500,255500,1101
|
|
20230721,143300,101974426500,255500,255000,256000,255000,2665
|
|
20230721,143200,101293447000,255000,255500,255500,255000,838
|
|
20230721,143100,101079654500,255000,255500,255500,255000,881
|
|
20230721,143000,100854762000,255000,255500,255500,255000,457
|
|
20230721,142900,100738155000,255500,255000,255500,255000,756
|
|
20230721,142800,100545231500,255500,255000,255500,255000,438
|
|
20230721,142700,100433481000,255000,255000,255500,255000,762
|
|
20230721,142600,100239023500,255000,255500,255500,255000,631
|
|
20230721,142500,100077931000,255500,255000,255500,255000,715
|
|
20230721,142400,99895372000,255500,255000,255500,255000,658
|
|
20230721,142300,99727474500,255500,255000,255500,255000,566
|
|
20230721,142200,99583049500,255500,255000,255500,255000,2283
|
|
20230721,142100,99000805500,255000,255000,255500,255000,732
|
|
20230721,142000,98814028500,255500,255000,255500,255000,640
|
|
20230721,141900,98650701000,255500,255500,255500,255000,776
|
|
20230721,141800,98452668500,255500,255500,255500,255000,640
|
|
20230721,141700,98289384500,255500,255000,255500,255000,515
|
|
20230721,141600,98157898000,255500,255500,256000,255000,2546
|
|
20230721,141500,97507405500,255500,255500,256000,255500,584
|
|
20230721,141400,97358133500,255500,256000,256000,255500,403
|
|
20230721,141300,97255129500,255500,255500,256000,255500,408
|
|
20230721,141200,97150829000,256000,255500,256000,255500,612
|
|
20230721,141100,96994358000,256000,255500,256000,255500,508
|
|
20230721,141000,96864507500,255500,256000,256000,255500,451
|
|
20230721,140900,96749181500,256000,256000,256000,255500,852
|
|
20230721,140800,96531257000,255500,255500,256000,255500,442
|
|
20230721,140700,96418234500,255500,256000,256000,255500,938
|
|
20230721,140600,96178531000,256000,255500,256000,255500,667
|
|
20230721,140500,96007995000,256000,255500,256000,255500,331
|
|
20230721,140400,95923374500,255500,256000,256000,255500,846
|
|
20230721,140300,95706983000,256000,256000,256000,255500,371
|
|
20230721,140200,95612128000,256000,255500,256000,255500,833
|
|
20230721,140100,95399215500,256000,256000,256000,255500,416
|
|
20230721,140000,95292845500,256000,255500,256000,255500,519
|
|
20230721,135900,95160187000,255500,255500,256000,255500,525
|
|
20230721,135800,95025997500,255500,255500,256000,255500,506
|
|
20230721,135700,94896639000,255500,255500,256000,255500,610
|
|
20230721,135600,94740626000,256000,255500,256000,255500,583
|
|
20230721,135500,94591574000,256000,255500,256000,255500,790
|
|
20230721,135400,94389567500,255500,256000,256000,255500,374
|
|
20230721,135300,94293928500,256000,256000,256000,255500,207
|
|
20230721,135200,94240985500,256000,255500,256000,255500,484
|
|
20230721,135100,94117191500,255500,256000,256000,255500,503
|
|
20230721,135000,93988507000,256000,255500,256000,255500,563
|
|
20230721,134900,93844502000,256000,256000,256000,255500,479
|
|
20230721,134800,93721980500,255500,255500,256000,255500,476
|
|
20230721,134700,93600245000,255500,255500,256000,255000,361
|
|
20230721,134600,93507982000,255500,255500,255500,255000,1369
|
|
20230721,134500,93158387000,255000,255000,255500,255000,634
|
|
20230721,134400,92996579000,255000,255000,255500,255000,860
|
|
20230721,134300,92776924000,255500,255500,255500,255000,422
|
|
20230721,134200,92669210000,255000,255500,255500,255000,221
|
|
20230721,134100,92612814500,255500,255000,255500,255000,353
|
|
20230721,134000,92522730000,255500,255500,255500,255000,1887
|
|
20230721,133900,92040685000,255000,255000,255500,255000,459
|
|
20230721,133800,91923519500,255500,255000,255500,255000,580
|
|
20230721,133700,91775474000,255500,255500,255500,255000,239
|
|
20230721,133600,91714446000,255500,255000,255500,255000,432
|
|
20230721,133500,91604233500,255500,255500,255500,255000,752
|
|
20230721,133400,91412270500,255500,255500,255500,255000,714
|
|
20230721,133300,91229925000,255500,255000,255500,255000,770
|
|
20230721,133200,91033503500,255500,255000,255500,255000,302
|
|
20230721,133100,90956430500,255500,255000,255500,255000,820
|
|
20230721,133000,90747047000,255000,255000,255500,255000,454
|
|
20230721,132900,90631225000,255000,255500,255500,255000,310
|
|
20230721,132800,90552127500,255000,255500,255500,255000,345
|
|
20230721,132700,90464102500,255000,255500,255500,255000,485
|
|
20230721,132600,90340346000,255500,255000,255500,255000,526
|
|
20230721,132500,90206086000,255000,255000,255500,255000,552
|
|
20230721,132400,90065172000,255000,255000,255500,255000,863
|
|
20230721,132300,89845090500,255000,255500,255500,255000,203
|
|
20230721,132200,89793283000,255000,255000,255500,255000,1526
|
|
20230721,132100,89404087000,255500,255000,255500,255000,420
|
|
20230721,132000,89296953000,255500,255500,255500,255000,512
|
|
20230721,131900,89166346000,255500,255000,255500,255000,656
|
|
20230721,131800,88998987000,255500,255500,255500,255000,678
|
|
20230721,131700,88826076500,255500,255000,255500,255000,517
|
|
20230721,131600,88694182000,255500,255500,255500,255000,397
|
|
20230721,131500,88592919000,255000,255000,255500,255000,502
|
|
20230721,131400,88464850000,255500,255500,255500,255000,325
|
|
20230721,131300,88381889000,255500,255500,255500,255000,542
|
|
20230721,131200,88243610500,255500,255500,255500,255000,551
|
|
20230721,131100,88103040500,255500,255500,255500,255000,446
|
|
20230721,131000,87989266500,255500,255500,255500,255000,263
|
|
20230721,130900,87922147000,255500,255500,255500,255000,180
|
|
20230721,130800,87876208000,255500,255500,255500,255000,392
|
|
20230721,130700,87776191000,255000,255500,255500,255000,407
|
|
20230721,130600,87672380000,255500,255000,255500,255000,440
|
|
20230721,130500,87560143000,255500,255500,255500,255000,219
|
|
20230721,130400,87504240500,255500,255500,255500,255000,3989
|
|
20230721,130300,86486575000,255500,255500,255500,255000,402
|
|
20230721,130200,86383957000,255500,255500,256000,255500,351
|
|
20230721,130100,86294276000,255500,256000,256000,255500,334
|
|
20230721,130000,86208935000,255500,255500,256000,255000,465
|
|
20230721,125900,86090182000,255500,255500,255500,255000,1578
|
|
20230721,125800,85687101000,255500,255500,256000,255500,726
|
|
20230721,125700,85501600000,256000,255500,256000,255000,993
|
|
20230721,125600,85247673000,255500,255500,256000,255000,415
|
|
20230721,125500,85141655000,256000,255000,256000,255000,1213
|
|
20230721,125400,84831746500,255500,255500,256000,255000,548
|
|
20230721,125300,84691759000,255500,255500,256000,255000,2827
|
|
20230721,125200,83969511000,255500,255500,255500,255000,442
|
|
20230721,125100,83856650500,255000,255500,255500,255000,221
|
|
20230721,125000,83800186000,255500,255500,255500,255000,754
|
|
20230721,124900,83607573500,255000,255500,255500,255000,743
|
|
20230721,124800,83418000000,255000,255500,255500,255000,695
|
|
20230721,124700,83240737500,255500,255000,255500,255000,176
|
|
20230721,124600,83195835500,255500,255000,255500,255000,1323
|
|
20230721,124500,82858154000,255000,255500,255500,255000,303
|
|
20230721,124400,82780827000,255500,255000,255500,255000,1746
|
|
20230721,124300,82335384000,255500,255500,255500,255000,461
|
|
20230721,124200,82217722000,255500,255500,255500,255000,423
|
|
20230721,124100,82109781000,255500,255500,255500,255000,357
|
|
20230721,124000,82018683000,255500,255000,255500,255000,643
|
|
20230721,123900,81854582000,255500,255500,255500,255000,546
|
|
20230721,123800,81715206000,255000,255500,255500,255000,5673
|
|
20230721,123700,80268507000,255500,255500,255500,255000,363
|
|
20230721,123600,80175861000,255000,255500,255500,255000,375
|
|
20230721,123500,80080076500,255000,255500,256000,255000,286
|
|
20230721,123400,80007007000,255500,255500,255500,255000,344
|
|
20230721,123300,79919183000,255000,255500,256000,255000,708
|
|
20230721,123200,79738297500,255500,256000,256000,255000,3845
|
|
20230721,123100,78755908500,256000,256000,256000,255500,523
|
|
20230721,123000,78622245000,256000,256000,256000,255500,174
|
|
20230721,122900,78577767500,255500,256500,256500,255500,2078
|
|
20230721,122800,78045779000,256000,256500,256500,256000,185
|
|
20230721,122700,77998403500,256500,256000,256500,256000,195
|
|
20230721,122600,77948478000,256500,256500,256500,256500,177
|
|
20230721,122500,77903077500,256500,256000,256500,256000,367
|
|
20230721,122400,77809106000,256500,256000,256500,255500,1281
|
|
20230721,122300,77481175500,256000,256000,256000,255500,631
|
|
20230721,122200,77319672500,256000,256000,256000,255500,57
|
|
20230721,122100,77305084000,256000,255500,256000,255000,1331
|
|
20230721,122000,76965010000,255500,255500,255500,255000,810
|
|
20230721,121900,76758111500,255000,255500,255500,255000,300
|
|
20230721,121800,76681558000,255000,255500,255500,255000,506
|
|
20230721,121700,76552423500,255500,255500,255500,255000,230
|
|
20230721,121600,76493687500,255000,255500,255500,255000,467
|
|
20230721,121500,76374393000,255500,255500,256000,255000,1020
|
|
20230721,121400,76113802000,255500,255500,255500,255000,210
|
|
20230721,121300,76060157500,255500,256000,256000,255000,1198
|
|
20230721,121200,75754019000,256000,255500,256000,255500,173
|
|
20230721,121100,75709773000,255500,256000,256000,255500,314
|
|
20230721,121000,75629469500,256000,256000,256000,255500,5070
|
|
20230721,120900,74332661500,256000,256000,256000,255500,686
|
|
20230721,120800,74157104500,256000,255500,256000,255500,351
|
|
20230721,120700,74067287000,256000,256000,256000,255500,456
|
|
20230721,120600,73950735500,256000,255500,256000,255500,284
|
|
20230721,120500,73878133500,256000,255500,256000,255500,335
|
|
20230721,120400,73792473000,256000,255500,256000,255500,275
|
|
20230721,120300,73722180500,255500,255500,256000,255500,305
|
|
20230721,120200,73644232000,255500,256000,256000,255500,767
|
|
20230721,120100,73448242500,256000,255500,256000,255500,378
|
|
20230721,120000,73351631500,256000,256000,256000,255500,459
|
|
20230721,115900,73234309000,256000,256000,256000,255500,274
|
|
20230721,115800,73164241000,256000,256000,256000,255500,224
|
|
20230721,115700,73106995000,255500,255500,256000,255500,393
|
|
20230721,115600,73006557500,256000,256000,256000,255500,532
|
|
20230721,115500,72870620500,255500,255500,256000,255500,726
|
|
20230721,115400,72685087000,256000,255500,256000,255500,481
|
|
20230721,115300,72562185000,255500,255500,255500,255000,1305
|
|
20230721,115200,72228810500,255500,255500,256000,255500,9137
|
|
20230721,115100,69894205500,256000,256000,256000,255500,240
|
|
20230721,115000,69832820500,256000,255500,256000,255500,1167
|
|
20230721,114900,69534569500,255500,255500,256000,255500,516
|
|
20230721,114800,69402594500,256000,255500,256000,255500,412
|
|
20230721,114700,69297169500,256000,255500,256000,255500,656
|
|
20230721,114600,69129445500,256000,255500,256000,255500,489
|
|
20230721,114500,69004447500,255500,256000,256000,255500,296
|
|
20230721,114400,68928727000,256000,256500,256500,256000,743
|
|
20230721,114300,68738503000,256000,256000,256500,255500,1120
|
|
20230721,114200,68451763500,256000,256500,256500,255500,881
|
|
20230721,114100,68226234500,256000,256500,256500,256000,523
|
|
20230721,114000,68092323500,256500,256500,256500,256000,133
|
|
20230721,113900,68058268500,256000,256000,256500,255500,1294
|
|
20230721,113800,67727069500,256000,256000,256000,255500,897
|
|
20230721,113700,67497523500,256000,256500,256500,256000,6524
|
|
20230721,113600,65827361500,256500,257000,257000,256000,2689
|
|
20230721,113500,65137701500,256500,257000,257000,256500,266
|
|
20230721,113400,65069404000,257000,256500,257000,256500,531
|
|
20230721,113300,64932943000,257000,256500,257000,256000,911
|
|
20230721,113200,64699243500,256500,256500,256500,256000,752
|
|
20230721,113100,64506589500,256500,256500,256500,256000,369
|
|
20230721,113000,64411973500,256500,256000,256500,256000,180
|
|
20230721,112900,64365808000,256500,256000,256500,256000,544
|
|
20230721,112800,64226439000,256500,256500,256500,256000,258
|
|
20230721,112700,64160346000,256500,256000,256500,256000,556
|
|
20230721,112600,64017787000,256500,257000,257500,256000,6534
|
|
20230721,112500,62340623500,257500,257000,257500,257000,81
|
|
20230721,112400,62319774500,257500,257500,257500,257000,149
|
|
20230721,112300,62281448000,257500,257000,257500,257000,233
|
|
20230721,112200,62221539500,257000,257500,257500,257000,436
|
|
20230721,112100,62109379000,257000,257500,257500,257000,212
|
|
20230721,112000,62054877000,257500,257500,257500,257000,244
|
|
20230721,111900,61992106000,257500,257500,257500,257000,287
|
|
20230721,111800,61918278000,257500,257000,257500,257000,753
|
|
20230721,111700,61724713500,257000,257000,257500,257000,230
|
|
20230721,111600,61665546500,257500,257000,257500,257000,268
|
|
20230721,111500,61596608500,257500,257000,257500,257000,120
|
|
20230721,111400,61565733500,257500,257000,257500,257000,162
|
|
20230721,111300,61524038500,257000,257500,258000,257000,816
|
|
20230721,111200,61314074000,257500,257500,258000,257500,279
|
|
20230721,111100,61242222000,257500,258000,258000,257500,225
|
|
20230721,111000,61184261500,257500,258000,258000,257000,922
|
|
20230721,110900,60946776000,257500,258000,258000,257500,267
|
|
20230721,110800,60877948500,258000,257500,258000,257500,162
|
|
20230721,110700,60836217000,258000,258000,258000,257500,1652
|
|
20230721,110600,60410778000,258000,257500,258000,257500,96
|
|
20230721,110500,60386033500,258000,258000,258000,257500,202
|
|
20230721,110400,60333983500,257500,258000,258000,257500,322
|
|
20230721,110300,60251033500,257500,257500,258000,257500,1312
|
|
20230721,110200,59913169500,257000,257500,257500,257000,309
|
|
20230721,110100,59833689500,257000,257500,257500,257000,294
|
|
20230721,110000,59758067500,257500,257000,257500,257000,1051
|
|
20230721,105900,59487817000,257500,257500,257500,257000,271
|
|
20230721,105800,59418112000,257500,257000,257500,257000,240
|
|
20230721,105700,59356374000,257500,257500,257500,257000,241
|
|
20230721,105600,59294366000,257500,258000,258000,257000,435
|
|
20230721,105500,59182356000,257500,258000,258000,257500,232
|
|
20230721,105400,59122587000,257500,257500,258000,257500,290
|
|
20230721,105300,59047879000,257500,258000,258000,257500,71
|
|
20230721,105200,59029570500,257500,257500,258000,257500,278
|
|
20230721,105100,58957962500,257500,257500,258000,257500,703
|
|
20230721,105000,58776926500,257500,258000,258000,257500,138
|
|
20230721,104900,58741352500,258000,257000,258000,257000,791
|
|
20230721,104800,58537739500,257000,257500,257500,257000,693
|
|
20230721,104700,58359446500,257500,258000,258000,257000,1800
|
|
20230721,104600,57895901000,258000,258000,258000,257500,323
|
|
20230721,104500,57812629000,258000,257500,258000,257500,522
|
|
20230721,104400,57678039000,257500,258000,258000,257500,173
|
|
20230721,104300,57633442500,258000,258000,258000,257500,185
|
|
20230721,104200,57585743000,258000,258000,258000,257500,404
|
|
20230721,104100,57481631500,258000,257000,258000,257000,925
|
|
20230721,104000,57243448500,257500,256500,257500,256500,2427
|
|
20230721,103900,56619544000,257000,256500,257000,256500,552
|
|
20230721,103800,56477764000,256500,257000,257000,256500,872
|
|
20230721,103700,56253862000,256500,257000,257000,256500,304
|
|
20230721,103600,56175810500,256500,256500,257000,256500,286
|
|
20230721,103500,56102398500,256500,256500,257000,256500,382
|
|
20230721,103400,56004383000,256500,257000,257000,256000,552
|
|
20230721,103300,55862872500,257000,256500,257000,256000,1014
|
|
20230721,103200,55602800500,257000,256500,257000,256500,221
|
|
20230721,103100,55546078000,256500,256500,257000,256500,240
|
|
20230721,103000,55484489000,257000,256500,257000,256000,602
|
|
20230721,102900,55330103500,256500,257000,257000,256500,358
|
|
20230721,102800,55238244000,257000,257500,257500,256500,2812
|
|
20230721,102700,54516583000,257500,257000,257500,257000,476
|
|
20230721,102600,54394183500,257000,257500,257500,257000,343
|
|
20230721,102500,54305990500,257000,257000,257500,256500,1401
|
|
20230721,102400,53945917000,257000,257000,257000,256500,392
|
|
20230721,102300,53845187000,257000,256500,257000,256000,1008
|
|
20230721,102200,53586740000,256500,256500,256500,256000,603
|
|
20230721,102100,53432107500,256500,256000,256500,256000,725
|
|
20230721,102000,53246399500,256000,256000,256500,255500,1194
|
|
20230721,101900,52940752500,256000,256000,256000,255500,507
|
|
20230721,101800,52811015500,255500,256000,256000,255500,1470
|
|
20230721,101700,52435233500,256000,256000,256500,255500,2250
|
|
20230721,101600,51859670500,256500,256500,256500,256000,2998
|
|
20230721,101500,51091692000,256500,256500,256500,256000,569
|
|
20230721,101400,50945917500,256500,256000,257000,256000,4727
|
|
20230721,101300,49735467000,256500,256500,257000,256000,1476
|
|
20230721,101200,49356877000,256500,256500,257000,256000,2287
|
|
20230721,101100,48770314500,256500,256000,256500,256000,881
|
|
20230721,101000,48544683500,256500,256500,256500,256000,753
|
|
20230721,100900,48351822000,256000,256000,256500,256000,589
|
|
20230721,100800,48200964500,256500,256500,256500,256000,1312
|
|
20230721,100700,47865080500,256500,257000,257000,256000,3241
|
|
20230721,100600,47034085000,256500,256500,257000,256500,349
|
|
20230721,100500,46944556000,256500,257500,257500,256500,2999
|
|
20230721,100400,46174125500,257000,257000,257500,257000,705
|
|
20230721,100300,45992849500,257000,257000,257500,257000,788
|
|
20230721,100200,45790250000,257000,258000,258000,257000,1265
|
|
20230721,100100,45464626000,258000,258000,258000,257500,190
|
|
20230721,100000,45415678000,257500,257000,258000,257000,716
|
|
20230721,095900,45231386000,257500,257000,257500,257000,679
|
|
20230721,095800,45056633000,257000,257000,257500,257000,669
|
|
20230721,095700,44884574000,257000,257000,257500,257000,471
|
|
20230721,095600,44763463500,257000,257000,257500,256500,1134
|
|
20230721,095500,44472072000,257500,257500,257500,256500,3675
|
|
20230721,095400,43527755000,257500,258000,258000,257500,1726
|
|
20230721,095300,43083220000,258000,258000,258000,257500,488
|
|
20230721,095200,42957398500,257500,257500,258000,257500,1041
|
|
20230721,095100,42689038500,258000,258000,258500,257500,1036
|
|
20230721,095000,42421777000,258500,257000,258500,257000,1399
|
|
20230721,094900,42061230500,257500,256000,257500,256000,1432
|
|
20230721,094800,41693342500,256500,256000,256500,256000,1287
|
|
20230721,094700,41363403000,256000,256500,256500,256000,1954
|
|
20230721,094600,40862885000,256500,257000,257500,256000,11342
|
|
20230721,094500,37951523500,257000,257000,257500,257000,769
|
|
20230721,094400,37753783000,257500,257500,258000,257000,2431
|
|
20230721,094300,37127872500,257500,258000,258500,257500,1474
|
|
20230721,094200,36747692500,258000,258500,258500,258000,570
|
|
20230721,094100,36600585500,258500,258500,258500,257500,2437
|
|
20230721,094000,35971818000,258500,258000,258500,258000,501
|
|
20230721,093900,35842454500,258500,258000,258500,257500,890
|
|
20230721,093800,35612827000,258000,258000,258000,257500,1100
|
|
20230721,093700,35329265500,258000,257000,258000,257000,1132
|
|
20230721,093600,35037906500,257500,257000,257500,257000,663
|
|
20230721,093500,34867438500,257000,256500,257000,256500,1902
|
|
20230721,093400,34378980000,256500,257000,257500,256500,4081
|
|
20230721,093300,33330401000,257000,258500,258500,257000,5777
|
|
20230721,093200,31841246000,258000,258000,259000,258000,1110
|
|
20230721,093100,31554454500,258500,258500,258500,258000,821
|
|
20230721,093000,31342469000,258500,259500,260000,258000,2718
|
|
20230721,092900,30638815500,259000,259500,259500,259000,1450
|
|
20230721,092800,30262567500,259500,259000,259500,258500,747
|
|
20230721,092700,30069162000,259000,258500,259000,258000,517
|
|
20230721,092600,29935463000,258500,258500,258500,258000,1171
|
|
20230721,092500,29632843000,258500,258500,258500,258000,607
|
|
20230721,092400,29476157500,258500,259500,259500,258000,2116
|
|
20230721,092300,28928486000,259500,259000,259500,258500,1026
|
|
20230721,092200,28662435500,259000,259500,259500,259000,1551
|
|
20230721,092100,28260486000,259500,258000,259500,258000,2260
|
|
20230721,092000,27675706500,258500,257500,258500,257000,1359
|
|
20230721,091900,27325276500,257500,258000,258000,256500,8995
|
|
20230721,091800,25011101000,257500,258000,258000,257500,3530
|
|
20230721,091700,24100856000,258000,258500,258500,257500,4968
|
|
20230721,091600,22819024500,258500,259500,259500,258000,7284
|
|
20230721,091500,20935603000,259500,259500,259500,259000,1107
|
|
20230721,091400,20648813000,259000,260000,260000,258500,4434
|
|
20230721,091300,19499102500,260000,259500,260500,259500,1740
|
|
20230721,091200,19046742000,259500,259000,259500,259000,2551
|
|
20230721,091100,18385470500,258500,259000,259500,258000,3878
|
|
20230721,091000,17382353500,259000,260500,261000,258500,12232
|
|
20230721,090900,14203832500,261000,262000,263000,260500,4708
|
|
20230721,090800,12973298500,262000,261500,262500,261500,870
|
|
20230721,090700,12745170500,261500,260500,261500,260500,2829
|
|
20230721,090600,12007367500,260500,262500,262500,260000,11498
|
|
20230721,090500,9004993500,262500,263000,263500,262000,2814
|
|
20230721,090400,8265916500,263000,262000,263000,262000,3340
|
|
20230721,090300,7388949500,262500,262000,262500,261500,5966
|
|
20230721,090200,5825183000,262500,263500,265000,262000,6819
|
|
20230721,090100,4031519500,263500,265000,266500,261500,6389
|
|
20230721,090000,2353951500,265000,267500,268000,262500,8787
|