698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,203500,1946487150,33950,33950,33950,33950,1115
|
|
20230717,203400,1946487150,33950,33950,33950,33950,0
|
|
20230717,203300,1946487150,33950,33950,33950,33950,0
|
|
20230717,203200,1946487150,33950,33950,33950,33950,0
|
|
20230717,203100,1946487150,33950,33950,33950,33950,0
|
|
20230717,203000,1946487150,33950,33950,33950,33950,0
|
|
20230717,202900,1946487150,33950,33950,33950,33950,0
|
|
20230717,202800,1946487150,33950,33950,33950,33950,0
|
|
20230717,202700,1946487150,33950,33950,33950,33950,0
|
|
20230717,202600,1946487150,33950,33950,33950,33950,0
|
|
20230717,202500,1946487150,33950,33950,33950,33950,0
|
|
20230717,202400,1946487150,33950,33950,33950,33950,0
|
|
20230717,202300,1946487150,33950,33950,33950,33950,0
|
|
20230717,202200,1946487150,33950,33950,33950,33950,0
|
|
20230717,202100,1946487150,33950,33950,33950,33950,0
|
|
20230717,202000,1946487150,33950,33950,33950,33950,0
|
|
20230717,201900,1946487150,33950,33950,33950,33950,0
|
|
20230717,201800,1946487150,33950,33950,33950,33950,0
|
|
20230717,201700,1946487150,33950,33950,33950,33950,0
|
|
20230717,201600,1946487150,33950,33950,33950,33950,0
|
|
20230717,201500,1946487150,33950,33950,33950,33950,0
|
|
20230717,201400,1946487150,33950,33950,33950,33950,0
|
|
20230717,201300,1946487150,33950,33950,33950,33950,0
|
|
20230717,201200,1946487150,33950,33950,33950,33950,0
|
|
20230717,201100,1946487150,33950,33950,33950,33950,0
|
|
20230717,201000,1946487150,33950,33950,33950,33950,0
|
|
20230717,200900,1946487150,33950,33950,33950,33950,0
|
|
20230717,200800,1946487150,33950,33950,33950,33950,0
|
|
20230717,200700,1946487150,33950,33950,33950,33950,0
|
|
20230717,200600,1946487150,33950,33950,33950,33950,0
|
|
20230717,200500,1946487150,33950,33950,33950,33950,1115
|
|
20230717,200400,1946487150,33950,33950,33950,33950,0
|
|
20230717,200300,1946487150,33950,33950,33950,33950,0
|
|
20230717,200200,1946487150,33950,33950,33950,33950,0
|
|
20230717,200100,1946487150,33950,33950,33950,33950,0
|
|
20230717,200000,1946487150,33950,33950,33950,33950,0
|
|
20230717,195900,1946487150,33950,33950,33950,33950,0
|
|
20230717,195800,1946487150,33950,33950,33950,33950,0
|
|
20230717,195700,1946487150,33950,33950,33950,33950,0
|
|
20230717,195600,1946487150,33950,33950,33950,33950,0
|
|
20230717,195500,1946487150,33950,33950,33950,33950,0
|
|
20230717,195400,1946487150,33950,33950,33950,33950,0
|
|
20230717,195300,1946487150,33950,33950,33950,33950,0
|
|
20230717,195200,1946487150,33950,33950,33950,33950,0
|
|
20230717,195100,1946487150,33950,33950,33950,33950,0
|
|
20230717,195000,1946487150,33950,33950,33950,33950,0
|
|
20230717,194900,1946487150,33950,33950,33950,33950,0
|
|
20230717,194800,1946487150,33950,33950,33950,33950,0
|
|
20230717,194700,1946487150,33950,33950,33950,33950,0
|
|
20230717,194600,1946487150,33950,33950,33950,33950,0
|
|
20230717,194500,1946487150,33950,33950,33950,33950,0
|
|
20230717,194400,1946487150,33950,33950,33950,33950,0
|
|
20230717,194300,1946487150,33950,33950,33950,33950,0
|
|
20230717,194200,1946487150,33950,33950,33950,33950,0
|
|
20230717,194100,1946487150,33950,33950,33950,33950,0
|
|
20230717,194000,1946487150,33950,33950,33950,33950,0
|
|
20230717,193900,1946487150,33950,33950,33950,33950,0
|
|
20230717,193800,1946487150,33950,33950,33950,33950,0
|
|
20230717,193700,1946487150,33950,33950,33950,33950,0
|
|
20230717,193600,1946487150,33950,33950,33950,33950,0
|
|
20230717,193500,1946487150,33950,33950,33950,33950,1115
|
|
20230717,193400,1946487150,33950,33950,33950,33950,0
|
|
20230717,193300,1946487150,33950,33950,33950,33950,0
|
|
20230717,193200,1946487150,33950,33950,33950,33950,0
|
|
20230717,193100,1946487150,33950,33950,33950,33950,0
|
|
20230717,193000,1946487150,33950,33950,33950,33950,0
|
|
20230717,192900,1946487150,33950,33950,33950,33950,0
|
|
20230717,192800,1946487150,33950,33950,33950,33950,0
|
|
20230717,192700,1946487150,33950,33950,33950,33950,0
|
|
20230717,192600,1946487150,33950,33950,33950,33950,0
|
|
20230717,192500,1946487150,33950,33950,33950,33950,0
|
|
20230717,192400,1946487150,33950,33950,33950,33950,0
|
|
20230717,192300,1946487150,33950,33950,33950,33950,0
|
|
20230717,192200,1946487150,33950,33950,33950,33950,0
|
|
20230717,192100,1946487150,33950,33950,33950,33950,0
|
|
20230717,192000,1946487150,33950,33950,33950,33950,0
|
|
20230717,191900,1946487150,33950,33950,33950,33950,0
|
|
20230717,191800,1946487150,33950,33950,33950,33950,0
|
|
20230717,191700,1946487150,33950,33950,33950,33950,0
|
|
20230717,191600,1946487150,33950,33950,33950,33950,0
|
|
20230717,191500,1946487150,33950,33950,33950,33950,0
|
|
20230717,191400,1946487150,33950,33950,33950,33950,0
|
|
20230717,191300,1946487150,33950,33950,33950,33950,0
|
|
20230717,191200,1946487150,33950,33950,33950,33950,0
|
|
20230717,191100,1946487150,33950,33950,33950,33950,0
|
|
20230717,191000,1946487150,33950,33950,33950,33950,0
|
|
20230717,190900,1946487150,33950,33950,33950,33950,0
|
|
20230717,190800,1946487150,33950,33950,33950,33950,0
|
|
20230717,190700,1946487150,33950,33950,33950,33950,0
|
|
20230717,190600,1946487150,33950,33950,33950,33950,0
|
|
20230717,190500,1946487150,33950,33950,33950,33950,1115
|
|
20230717,190400,1946487150,33950,33950,33950,33950,0
|
|
20230717,190300,1946487150,33950,33950,33950,33950,0
|
|
20230717,190200,1946487150,33950,33950,33950,33950,0
|
|
20230717,190100,1946487150,33950,33950,33950,33950,0
|
|
20230717,190000,1946487150,33950,33950,33950,33950,0
|
|
20230717,185900,1946487150,33950,33950,33950,33950,0
|
|
20230717,185800,1946487150,33950,33950,33950,33950,0
|
|
20230717,185700,1946487150,33950,33950,33950,33950,0
|
|
20230717,185600,1946487150,33950,33950,33950,33950,0
|
|
20230717,185500,1946487150,33950,33950,33950,33950,0
|
|
20230717,185400,1946487150,33950,33950,33950,33950,0
|
|
20230717,185300,1946487150,33950,33950,33950,33950,0
|
|
20230717,185200,1946487150,33950,33950,33950,33950,0
|
|
20230717,185100,1946487150,33950,33950,33950,33950,0
|
|
20230717,185000,1946487150,33950,33950,33950,33950,0
|
|
20230717,184900,1946487150,33950,33950,33950,33950,0
|
|
20230717,184800,1946487150,33950,33950,33950,33950,0
|
|
20230717,184700,1946487150,33950,33950,33950,33950,0
|
|
20230717,184600,1946487150,33950,33950,33950,33950,0
|
|
20230717,184500,1946487150,33950,33950,33950,33950,0
|
|
20230717,184400,1946487150,33950,33950,33950,33950,0
|
|
20230717,184300,1946487150,33950,33950,33950,33950,0
|
|
20230717,184200,1946487150,33950,33950,33950,33950,0
|
|
20230717,184100,1946487150,33950,33950,33950,33950,0
|
|
20230717,184000,1946487150,33950,33950,33950,33950,0
|
|
20230717,183900,1946487150,33950,33950,33950,33950,0
|
|
20230717,183800,1946487150,33950,33950,33950,33950,0
|
|
20230717,183700,1946487150,33950,33950,33950,33950,0
|
|
20230717,183600,1946487150,33950,33950,33950,33950,0
|
|
20230717,183500,1946487150,33950,33950,33950,33950,1115
|
|
20230717,183400,1946487150,33950,33950,33950,33950,0
|
|
20230717,183300,1946487150,33950,33950,33950,33950,0
|
|
20230717,183200,1946487150,33950,33950,33950,33950,0
|
|
20230717,183100,1946487150,33950,33950,33950,33950,0
|
|
20230717,183000,1946487150,33950,33950,33950,33950,0
|
|
20230717,182900,1946487150,33950,33950,33950,33950,0
|
|
20230717,182800,1946487150,33950,33950,33950,33950,0
|
|
20230717,182700,1946487150,33950,33950,33950,33950,0
|
|
20230717,182600,1946487150,33950,33950,33950,33950,0
|
|
20230717,182500,1946487150,33950,33950,33950,33950,0
|
|
20230717,182400,1946487150,33950,33950,33950,33950,0
|
|
20230717,182300,1946487150,33950,33950,33950,33950,0
|
|
20230717,182200,1946487150,33950,33950,33950,33950,0
|
|
20230717,182100,1946487150,33950,33950,33950,33950,0
|
|
20230717,182000,1946487150,33950,33950,33950,33950,0
|
|
20230717,181900,1946487150,33950,33950,33950,33950,0
|
|
20230717,181800,1946487150,33950,33950,33950,33950,0
|
|
20230717,181700,1946487150,33950,33950,33950,33950,0
|
|
20230717,181600,1946487150,33950,33950,33950,33950,0
|
|
20230717,181500,1946487150,33950,33950,33950,33950,0
|
|
20230717,181400,1946487150,33950,33950,33950,33950,0
|
|
20230717,181300,1946487150,33950,33950,33950,33950,0
|
|
20230717,181200,1946487150,33950,33950,33950,33950,0
|
|
20230717,181100,1946487150,33950,33950,33950,33950,0
|
|
20230717,181000,1946487150,33950,33950,33950,33950,0
|
|
20230717,180900,1946487150,33950,33950,33950,33950,0
|
|
20230717,180800,1946487150,33950,33950,33950,33950,0
|
|
20230717,180700,1946487150,33950,33950,33950,33950,0
|
|
20230717,180600,1946487150,33950,33950,33950,33950,0
|
|
20230717,180500,1946487150,33950,33950,33950,33950,1115
|
|
20230717,180400,1946487150,33950,33950,33950,33950,0
|
|
20230717,180300,1946487150,33950,33950,33950,33950,0
|
|
20230717,180200,1946487150,33950,33950,33950,33950,0
|
|
20230717,180100,1946487150,33950,33950,33950,33950,0
|
|
20230717,180000,1946487150,33950,33950,33950,33950,0
|
|
20230717,175900,1946487150,33950,33950,33950,33950,0
|
|
20230717,175800,1946487150,33950,33950,33950,33950,0
|
|
20230717,175700,1946487150,33950,33950,33950,33950,0
|
|
20230717,175600,1946487150,33950,33950,33950,33950,0
|
|
20230717,175500,1946487150,33950,33950,33950,33950,0
|
|
20230717,175400,1946487150,33950,33950,33950,33950,0
|
|
20230717,175300,1946487150,33950,33950,33950,33950,0
|
|
20230717,175200,1946487150,33950,33950,33950,33950,0
|
|
20230717,175100,1946487150,33950,33950,33950,33950,0
|
|
20230717,175000,1946487150,33950,33950,33950,33950,0
|
|
20230717,174900,1946487150,33950,33950,33950,33950,0
|
|
20230717,174800,1946487150,33950,33950,33950,33950,0
|
|
20230717,174700,1946487150,33950,33950,33950,33950,0
|
|
20230717,174600,1946487150,33950,33950,33950,33950,0
|
|
20230717,174500,1946487150,33950,33950,33950,33950,0
|
|
20230717,174400,1946487150,33950,33950,33950,33950,0
|
|
20230717,174300,1946487150,33950,33950,33950,33950,0
|
|
20230717,174200,1946487150,33950,33950,33950,33950,0
|
|
20230717,174100,1946487150,33950,33950,33950,33950,0
|
|
20230717,174000,1946487150,33950,33950,33950,33950,0
|
|
20230717,173900,1946487150,33950,33950,33950,33950,0
|
|
20230717,173800,1946487150,33950,33950,33950,33950,0
|
|
20230717,173700,1946487150,33950,33950,33950,33950,0
|
|
20230717,173600,1946487150,33950,33950,33950,33950,0
|
|
20230717,173500,1946487150,33950,33950,33950,33950,1115
|
|
20230717,173400,1946487150,33950,33950,33950,33950,0
|
|
20230717,173300,1946487150,33950,33950,33950,33950,0
|
|
20230717,173200,1946487150,33950,33950,33950,33950,0
|
|
20230717,173100,1946487150,33950,33950,33950,33950,0
|
|
20230717,173000,1946487150,33950,33950,33950,33950,0
|
|
20230717,172900,1946487150,33950,33950,33950,33950,0
|
|
20230717,172800,1946487150,33950,33950,33950,33950,0
|
|
20230717,172700,1946487150,33950,33950,33950,33950,0
|
|
20230717,172600,1946487150,33950,33950,33950,33950,0
|
|
20230717,172500,1946487150,33950,33950,33950,33950,0
|
|
20230717,172400,1946487150,33950,33950,33950,33950,0
|
|
20230717,172300,1946487150,33950,33950,33950,33950,0
|
|
20230717,172200,1946487150,33950,33950,33950,33950,0
|
|
20230717,172100,1946487150,33950,33950,33950,33950,0
|
|
20230717,172000,1946487150,33950,33950,33950,33950,0
|
|
20230717,171900,1946487150,33950,33950,33950,33950,0
|
|
20230717,171800,1946487150,33950,33950,33950,33950,0
|
|
20230717,171700,1946487150,33950,33950,33950,33950,0
|
|
20230717,171600,1946487150,33950,33950,33950,33950,0
|
|
20230717,171500,1946487150,33950,33950,33950,33950,0
|
|
20230717,171400,1946487150,33950,33950,33950,33950,0
|
|
20230717,171300,1946487150,33950,33950,33950,33950,0
|
|
20230717,171200,1946487150,33950,33950,33950,33950,0
|
|
20230717,171100,1946487150,33950,33950,33950,33950,0
|
|
20230717,171000,1946487150,33950,33950,33950,33950,0
|
|
20230717,170900,1946487150,33950,33950,33950,33950,0
|
|
20230717,170800,1946487150,33950,33950,33950,33950,0
|
|
20230717,170700,1946487150,33950,33950,33950,33950,0
|
|
20230717,170600,1946487150,33950,33950,33950,33950,0
|
|
20230717,170500,1946487150,33950,33950,33950,33950,1115
|
|
20230717,170400,1946487150,33950,33950,33950,33950,0
|
|
20230717,170300,1946487150,33950,33950,33950,33950,0
|
|
20230717,170200,1946487150,33950,33950,33950,33950,0
|
|
20230717,170100,1946487150,33950,33950,33950,33950,0
|
|
20230717,170000,1946487150,33950,33950,33950,33950,0
|
|
20230717,165900,1946487150,33950,33950,33950,33950,0
|
|
20230717,165800,1946487150,33950,33950,33950,33950,0
|
|
20230717,165700,1946487150,33950,33950,33950,33950,0
|
|
20230717,165600,1946487150,33950,33950,33950,33950,0
|
|
20230717,165500,1946487150,33950,33950,33950,33950,0
|
|
20230717,165400,1946487150,33950,33950,33950,33950,0
|
|
20230717,165300,1946487150,33950,33950,33950,33950,0
|
|
20230717,165200,1946487150,33950,33950,33950,33950,0
|
|
20230717,165100,1946487150,33950,33950,33950,33950,0
|
|
20230717,165000,1946487150,33950,33950,33950,33950,0
|
|
20230717,164900,1946487150,33950,33950,33950,33950,0
|
|
20230717,164800,1946487150,33950,33950,33950,33950,0
|
|
20230717,164700,1946487150,33950,33950,33950,33950,0
|
|
20230717,164600,1946487150,33950,33950,33950,33950,0
|
|
20230717,164500,1946487150,33950,33950,33950,33950,0
|
|
20230717,164400,1946487150,33950,33950,33950,33950,0
|
|
20230717,164300,1946487150,33950,33950,33950,33950,0
|
|
20230717,164200,1946487150,33950,33950,33950,33950,0
|
|
20230717,164100,1946487150,33950,33950,33950,33950,0
|
|
20230717,164000,1946487150,33950,33950,33950,33950,0
|
|
20230717,163900,1946487150,33950,33950,33950,33950,0
|
|
20230717,163800,1946487150,33950,33950,33950,33950,0
|
|
20230717,163700,1946487150,33950,33950,33950,33950,0
|
|
20230717,163600,1946487150,33950,33950,33950,33950,0
|
|
20230717,163500,1946487150,33950,33950,33950,33950,1115
|
|
20230717,163400,1946487150,33950,33950,33950,33950,0
|
|
20230717,163300,1946487150,33950,33950,33950,33950,0
|
|
20230717,163200,1946487150,33950,33950,33950,33950,0
|
|
20230717,163100,1946487150,33950,33950,33950,33950,0
|
|
20230717,163000,1946487150,33950,33950,33950,33950,0
|
|
20230717,162900,1946487150,33950,33950,33950,33950,0
|
|
20230717,162800,1946487150,33950,33950,33950,33950,0
|
|
20230717,162700,1946487150,33950,33950,33950,33950,0
|
|
20230717,162600,1946487150,33950,33950,33950,33950,0
|
|
20230717,162500,1946487150,33950,33950,33950,33950,0
|
|
20230717,162400,1946487150,33950,33950,33950,33950,0
|
|
20230717,162300,1946487150,33950,33950,33950,33950,0
|
|
20230717,162200,1946487150,33950,33950,33950,33950,0
|
|
20230717,162100,1946487150,33950,33950,33950,33950,0
|
|
20230717,162000,1946487150,33950,33950,33950,33950,0
|
|
20230717,161900,1946487150,33950,33950,33950,33950,0
|
|
20230717,161800,1946487150,33950,33950,33950,33950,0
|
|
20230717,161700,1946487150,33950,33950,33950,33950,0
|
|
20230717,161600,1946487150,33950,33950,33950,33950,0
|
|
20230717,161500,1946487150,33950,33950,33950,33950,0
|
|
20230717,161400,1946487150,33950,33950,33950,33950,0
|
|
20230717,161300,1946487150,33950,33950,33950,33950,0
|
|
20230717,161200,1946487150,33950,33950,33950,33950,0
|
|
20230717,161100,1946487150,33950,33950,33950,33950,0
|
|
20230717,161000,1946487150,33950,33950,33950,33950,0
|
|
20230717,160900,1946487150,33950,33950,33950,33950,0
|
|
20230717,160800,1946487150,33950,33950,33950,33950,0
|
|
20230717,160700,1946487150,33950,33950,33950,33950,0
|
|
20230717,160600,1946487150,33950,33950,33950,33950,0
|
|
20230717,160500,1946487150,33950,33950,33950,33950,1115
|
|
20230717,160400,1946487150,33950,33950,33950,33950,0
|
|
20230717,160300,1946487150,33950,33950,33950,33950,0
|
|
20230717,160200,1946487150,33950,33950,33950,33950,0
|
|
20230717,160100,1946487150,33950,33950,33950,33950,0
|
|
20230717,160000,1946487150,33950,33950,33950,33950,0
|
|
20230717,155900,1946487150,33950,33950,33950,33950,0
|
|
20230717,155800,1946487150,33950,33950,33950,33950,0
|
|
20230717,155700,1946487150,33950,33950,33950,33950,0
|
|
20230717,155600,1946487150,33950,33950,33950,33950,0
|
|
20230717,155500,1946487150,33950,33950,33950,33950,0
|
|
20230717,155400,1946487150,33950,33950,33950,33950,0
|
|
20230717,155300,1946487150,33950,33950,33950,33950,0
|
|
20230717,155200,1946487150,33950,33950,33950,33950,0
|
|
20230717,155100,1946487150,33950,33950,33950,33950,0
|
|
20230717,155000,1946487150,33950,33950,33950,33950,0
|
|
20230717,154900,1946487150,33950,33950,33950,33950,0
|
|
20230717,154800,1946487150,33950,33950,33950,33950,0
|
|
20230717,154700,1946487150,33950,33950,33950,33950,0
|
|
20230717,154600,1946487150,33950,33950,33950,33950,0
|
|
20230717,154500,1946487150,33950,33950,33950,33950,0
|
|
20230717,154400,1946487150,33950,33950,33950,33950,0
|
|
20230717,154300,1946487150,33950,33950,33950,33950,0
|
|
20230717,154200,1946487150,33950,33950,33950,33950,0
|
|
20230717,154100,1946487150,33950,33950,33950,33950,0
|
|
20230717,154000,1946487150,33950,33950,33950,33950,0
|
|
20230717,153900,1946487150,33950,33950,33950,33950,0
|
|
20230717,153800,1946487150,33950,33950,33950,33950,0
|
|
20230717,153700,1946487150,33950,33950,33950,33950,0
|
|
20230717,153600,1946487150,33950,33950,33950,33950,0
|
|
20230717,153500,1946487150,33950,33950,33950,33950,1115
|
|
20230717,153400,1946487150,33950,33950,33950,33950,0
|
|
20230717,153300,1946487150,33950,33950,33950,33950,0
|
|
20230717,153200,1946487150,33950,33950,33950,33950,0
|
|
20230717,153100,1946487150,33950,33950,33950,33950,0
|
|
20230717,153000,1946487150,33950,33950,33950,33950,1115
|
|
20230717,152900,1908632900,34000,34000,34000,34000,0
|
|
20230717,152800,1908632900,34000,34000,34000,34000,0
|
|
20230717,152700,1908632900,34000,34000,34000,34000,0
|
|
20230717,152600,1908632900,34000,34000,34000,34000,0
|
|
20230717,152500,1908632900,34000,34000,34000,34000,0
|
|
20230717,152400,1908632900,34000,34000,34000,34000,0
|
|
20230717,152300,1908632900,34000,34000,34000,34000,0
|
|
20230717,152200,1908632900,34000,34000,34000,34000,0
|
|
20230717,152100,1908632900,34000,34000,34000,34000,0
|
|
20230717,152000,1908632900,34000,34000,34000,34000,0
|
|
20230717,151900,1908632900,34000,33850,34000,33850,135
|
|
20230717,151800,1904049850,33850,33850,33850,33850,11
|
|
20230717,151700,1903677500,33850,33850,33850,33850,3
|
|
20230717,151600,1903575950,33850,33800,33850,33800,61
|
|
20230717,151500,1901513650,33800,33800,33800,33800,550
|
|
20230717,151400,1882923650,33800,33850,33850,33800,610
|
|
20230717,151300,1862305600,33850,33850,33850,33850,826
|
|
20230717,151200,1834345500,33900,33900,33900,33900,0
|
|
20230717,151100,1834345500,33900,33900,33900,33900,65
|
|
20230717,151000,1832142000,33800,33900,33900,33800,1331
|
|
20230717,150900,1787105000,33950,33950,33950,33950,0
|
|
20230717,150800,1787105000,33950,33950,33950,33950,10
|
|
20230717,150700,1786765500,33950,33900,33950,33900,6
|
|
20230717,150600,1786562050,33900,33900,33900,33900,3
|
|
20230717,150500,1786460350,33900,33900,33950,33900,437
|
|
20230717,150400,1771646000,33900,33950,33950,33900,200
|
|
20230717,150300,1764862250,33950,33950,33950,33950,54
|
|
20230717,150200,1763028950,33950,33950,33950,33950,360
|
|
20230717,150100,1750806950,33950,33950,33950,33950,0
|
|
20230717,150000,1750806950,33950,33950,33950,33950,0
|
|
20230717,145900,1750806950,33950,33950,33950,33950,196
|
|
20230717,145800,1744152750,33950,34000,34000,33950,18
|
|
20230717,145700,1743541600,34000,34050,34050,34000,105
|
|
20230717,145600,1739966850,34000,34050,34050,34000,59
|
|
20230717,145500,1737960450,34000,34000,34000,34000,0
|
|
20230717,145400,1737960450,34000,34050,34050,33950,416
|
|
20230717,145300,1723816900,34050,34050,34050,34050,1
|
|
20230717,145200,1723782850,34050,34000,34050,34000,11
|
|
20230717,145100,1723408800,34000,34000,34050,34000,67
|
|
20230717,145000,1721130700,34000,34000,34000,34000,10
|
|
20230717,144900,1720790700,34000,34000,34000,34000,160
|
|
20230717,144800,1715350700,33900,33900,33900,33900,3
|
|
20230717,144700,1715249000,33900,33900,33900,33900,20
|
|
20230717,144600,1714571000,34000,34000,34000,34000,0
|
|
20230717,144500,1714571000,34000,34000,34000,34000,10
|
|
20230717,144400,1714231000,34000,34000,34000,34000,15
|
|
20230717,144300,1713721000,33950,33950,33950,33950,37
|
|
20230717,144200,1712464850,34000,33950,34000,33950,317
|
|
20230717,144100,1701702650,33950,33950,33950,33950,1
|
|
20230717,144000,1701668700,34050,33950,34050,33950,42
|
|
20230717,143900,1700238800,34050,34050,34050,34050,33
|
|
20230717,143800,1699115150,34050,34000,34050,34000,100
|
|
20230717,143700,1695714150,34000,34000,34000,34000,5
|
|
20230717,143600,1695544150,34000,34000,34000,34000,17
|
|
20230717,143500,1694966150,34000,34000,34000,34000,1
|
|
20230717,143400,1694932150,34000,34050,34050,34000,26
|
|
20230717,143300,1694048100,34050,34000,34050,34000,108
|
|
20230717,143200,1690372700,34000,34000,34000,34000,2
|
|
20230717,143100,1690304700,34000,33950,34000,33950,233
|
|
20230717,143000,1682384200,33950,33950,33950,33950,43
|
|
20230717,142900,1680924350,33900,33900,33900,33900,1
|
|
20230717,142800,1680890450,33900,33900,33900,33900,17
|
|
20230717,142700,1680314150,33950,33950,33950,33950,3
|
|
20230717,142600,1680212300,33850,33850,33850,33850,0
|
|
20230717,142500,1680212300,33850,33850,33850,33850,0
|
|
20230717,142400,1680212300,33850,33850,33850,33850,102
|
|
20230717,142300,1676759600,33850,33850,33850,33850,1
|
|
20230717,142200,1676725750,33850,33850,33850,33800,86
|
|
20230717,142100,1673818850,33850,33850,33850,33850,188
|
|
20230717,142000,1667455050,33900,33950,33950,33900,346
|
|
20230717,141900,1655724600,33950,33950,34000,33950,10
|
|
20230717,141800,1655385000,34000,34000,34000,34000,0
|
|
20230717,141700,1655385000,34000,33950,34000,33950,530
|
|
20230717,141600,1637390000,34000,34000,34000,34000,210
|
|
20230717,141500,1630250000,34050,34050,34050,34000,129
|
|
20230717,141400,1625862250,34000,34000,34000,34000,119
|
|
20230717,141300,1621816250,34000,34000,34000,34000,0
|
|
20230717,141200,1621816250,34000,34000,34000,34000,40
|
|
20230717,141100,1620456250,33900,33900,33900,33900,0
|
|
20230717,141000,1620456250,33900,33900,33900,33900,0
|
|
20230717,140900,1620456250,33900,33900,33900,33900,41
|
|
20230717,140800,1619066350,33950,33950,33950,33900,32
|
|
20230717,140700,1617980550,33950,34000,34000,33950,23
|
|
20230717,140600,1617199150,33950,33950,33950,33950,0
|
|
20230717,140500,1617199150,33950,33950,33950,33950,0
|
|
20230717,140400,1617199150,33950,33950,33950,33950,120
|
|
20230717,140300,1613125150,33950,33950,33950,33950,2
|
|
20230717,140200,1613057250,33900,33900,33900,33900,0
|
|
20230717,140100,1613057250,33900,33900,33900,33900,2
|
|
20230717,140000,1612989450,33900,33900,33900,33900,10
|
|
20230717,135900,1612650450,33900,33900,33900,33900,30
|
|
20230717,135800,1611633450,33900,33900,33900,33900,2
|
|
20230717,135700,1611565650,33900,33900,33900,33900,0
|
|
20230717,135600,1611565650,33900,33900,33900,33900,781
|
|
20230717,135500,1585089750,33850,33850,33850,33850,0
|
|
20230717,135400,1585089750,33850,33850,33850,33850,30
|
|
20230717,135300,1584074250,33850,33850,33850,33850,0
|
|
20230717,135200,1584074250,33850,33850,33850,33850,0
|
|
20230717,135100,1584074250,33850,33850,33850,33850,0
|
|
20230717,135000,1584074250,33850,33900,33900,33850,7
|
|
20230717,134900,1583837100,33900,33900,33900,33900,0
|
|
20230717,134800,1583837100,33900,33900,33900,33900,0
|
|
20230717,134700,1583837100,33900,33900,33900,33900,0
|
|
20230717,134600,1583837100,33900,33900,33900,33900,0
|
|
20230717,134500,1583837100,33900,33900,33900,33900,29
|
|
20230717,134400,1582854000,33850,33850,33850,33850,12
|
|
20230717,134300,1582447800,33850,33850,33850,33850,1
|
|
20230717,134200,1582413950,33850,33850,33850,33850,32
|
|
20230717,134100,1581330750,33900,33900,33900,33900,13
|
|
20230717,134000,1580890050,33900,33900,33900,33900,0
|
|
20230717,133900,1580890050,33900,33800,33900,33800,90
|
|
20230717,133800,1577839950,33850,33850,33850,33850,110
|
|
20230717,133700,1574116450,33800,33800,33800,33800,0
|
|
20230717,133600,1574116450,33800,33800,33800,33800,0
|
|
20230717,133500,1574116450,33800,33800,33800,33800,28
|
|
20230717,133400,1573170050,33800,33800,33800,33800,113
|
|
20230717,133300,1569350650,33800,33800,33800,33800,0
|
|
20230717,133200,1569350650,33800,33800,33800,33800,21
|
|
20230717,133100,1568640850,33800,33800,33800,33800,1
|
|
20230717,133000,1568607050,33750,33800,33800,33750,10
|
|
20230717,132900,1568269500,33750,33750,33750,33750,5
|
|
20230717,132800,1568100750,33700,33750,33750,33700,428
|
|
20230717,132700,1553658600,33800,33800,33800,33800,466
|
|
20230717,132600,1537907800,33850,33850,33850,33850,30
|
|
20230717,132500,1536892300,33850,33850,33850,33850,0
|
|
20230717,132400,1536892300,33850,33850,33850,33850,0
|
|
20230717,132300,1536892300,33850,33850,33850,33850,15
|
|
20230717,132200,1536384550,33850,33850,33850,33850,10
|
|
20230717,132100,1536046050,33850,33850,33850,33850,120
|
|
20230717,132000,1531984050,33850,33850,33850,33850,24
|
|
20230717,131900,1531171650,33850,33850,33850,33850,22
|
|
20230717,131800,1530426950,33900,33800,33900,33800,138
|
|
20230717,131700,1525761650,33750,33750,33750,33750,62
|
|
20230717,131600,1523669150,33800,33800,33800,33800,0
|
|
20230717,131500,1523669150,33800,33800,33800,33800,0
|
|
20230717,131400,1523669150,33800,33800,33800,33800,0
|
|
20230717,131300,1523669150,33800,33800,33800,33800,372
|
|
20230717,131200,1511095550,33800,33800,33800,33800,1
|
|
20230717,131100,1511061750,33800,33800,33800,33800,2
|
|
20230717,131000,1510994150,33850,33850,33850,33850,2
|
|
20230717,130900,1510926450,33850,33850,33850,33850,4
|
|
20230717,130800,1510791050,33850,33850,33850,33850,0
|
|
20230717,130700,1510791050,33850,33850,33850,33850,0
|
|
20230717,130600,1510791050,33850,33800,33850,33800,239
|
|
20230717,130500,1502712700,33850,33850,33850,33850,10
|
|
20230717,130400,1502374200,33850,33850,33850,33850,1
|
|
20230717,130300,1502340350,33850,33850,33850,33850,20
|
|
20230717,130200,1501663350,33850,33850,33850,33850,33
|
|
20230717,130100,1500546300,33850,33850,33850,33850,0
|
|
20230717,130000,1500546300,33850,33800,33850,33800,148
|
|
20230717,125900,1495536600,33800,33800,33800,33800,0
|
|
20230717,125800,1495536600,33800,33800,33800,33800,0
|
|
20230717,125700,1495536600,33800,33800,33800,33800,0
|
|
20230717,125600,1495536600,33800,33800,33800,33800,0
|
|
20230717,125500,1495536600,33800,33800,33800,33800,0
|
|
20230717,125400,1495536600,33800,33800,33800,33800,5
|
|
20230717,125300,1495367600,33800,33800,33800,33800,10
|
|
20230717,125200,1495029600,33800,33750,33800,33750,8
|
|
20230717,125100,1494759350,33700,33700,33700,33700,0
|
|
20230717,125000,1494759350,33700,33800,33800,33700,1166
|
|
20230717,124900,1455407800,33850,33850,33850,33850,2
|
|
20230717,124800,1455340100,33800,33850,33850,33800,311
|
|
20230717,124700,1444813250,33800,33800,33800,33800,0
|
|
20230717,124600,1444813250,33800,33800,33800,33800,0
|
|
20230717,124500,1444813250,33800,33800,33800,33800,375
|
|
20230717,124400,1432138250,33800,33800,33800,33800,0
|
|
20230717,124300,1432138250,33800,33800,33800,33800,2
|
|
20230717,124200,1432070650,33800,33800,33800,33800,3
|
|
20230717,124100,1431969250,33850,33850,33850,33850,0
|
|
20230717,124000,1431969250,33850,33850,33850,33850,9
|
|
20230717,123900,1431664600,33850,33850,33850,33850,0
|
|
20230717,123800,1431664600,33850,33850,33850,33850,0
|
|
20230717,123700,1431664600,33850,33850,33850,33850,1
|
|
20230717,123600,1431630750,33850,33850,33850,33850,2
|
|
20230717,123500,1431563050,33850,33850,33850,33850,29
|
|
20230717,123400,1430581400,33900,33900,33900,33900,3
|
|
20230717,123300,1430479700,33900,33900,33900,33900,0
|
|
20230717,123200,1430479700,33900,33900,33900,33900,287
|
|
20230717,123100,1420750400,33800,33800,33800,33800,0
|
|
20230717,123000,1420750400,33800,33800,33800,33800,200
|
|
20230717,122900,1413990400,33900,33900,33900,33900,1
|
|
20230717,122800,1413956500,33800,33800,33800,33800,0
|
|
20230717,122700,1413956500,33800,33850,33850,33800,194
|
|
20230717,122600,1407396850,33850,33850,33850,33850,20
|
|
20230717,122500,1406719850,33850,33900,33900,33850,153
|
|
20230717,122400,1401535950,33900,33900,33900,33900,0
|
|
20230717,122300,1401535950,33900,33950,33950,33900,101
|
|
20230717,122200,1398112000,33950,33950,33950,33950,58
|
|
20230717,122100,1396142900,33950,33950,33950,33950,0
|
|
20230717,122000,1396142900,33950,33950,33950,33950,0
|
|
20230717,121900,1396142900,33950,33950,33950,33950,0
|
|
20230717,121800,1396142900,33950,33950,33950,33950,370
|
|
20230717,121700,1383581400,33900,33900,33900,33900,200
|
|
20230717,121600,1376801400,33950,33950,33950,33950,30
|
|
20230717,121500,1375782900,33950,33950,33950,33950,0
|
|
20230717,121400,1375782900,33950,33950,33950,33950,128
|
|
20230717,121300,1371437300,33950,33950,33950,33950,0
|
|
20230717,121200,1371437300,33950,34000,34000,33950,87
|
|
20230717,121100,1368483600,34050,34050,34050,34050,0
|
|
20230717,121000,1368483600,34050,34050,34050,34050,0
|
|
20230717,120900,1368483600,34050,34000,34050,34000,75
|
|
20230717,120800,1365933550,33950,34050,34050,33950,726
|
|
20230717,120700,1341231600,34050,34050,34050,34050,2
|
|
20230717,120600,1341163500,34050,34200,34200,34050,3
|
|
20230717,120500,1341061200,34200,34200,34200,34200,40
|
|
20230717,120400,1339693200,34200,34200,34200,34200,0
|
|
20230717,120300,1339693200,34200,34200,34200,34200,2
|
|
20230717,120200,1339624800,34100,34100,34100,34100,6
|
|
20230717,120100,1339420200,34100,34200,34200,34100,85
|
|
20230717,120000,1336521600,34150,34150,34150,34150,0
|
|
20230717,115900,1336521600,34150,34150,34150,34150,0
|
|
20230717,115800,1336521600,34150,34150,34150,34150,0
|
|
20230717,115700,1336521600,34150,34150,34150,34150,0
|
|
20230717,115600,1336521600,34150,34150,34150,34150,0
|
|
20230717,115500,1336521600,34150,34150,34150,34150,27
|
|
20230717,115400,1335599550,34150,34150,34150,34150,1
|
|
20230717,115300,1335565400,34150,34150,34150,34150,11
|
|
20230717,115200,1335189750,34200,34200,34200,34200,78
|
|
20230717,115100,1332522150,34150,34100,34150,34100,17
|
|
20230717,115000,1331941950,34100,34100,34100,34100,209
|
|
20230717,114900,1324815050,34100,34200,34200,34100,105
|
|
20230717,114800,1321228500,34200,34200,34200,34200,0
|
|
20230717,114700,1321228500,34200,34200,34200,34200,0
|
|
20230717,114600,1321228500,34200,34200,34200,34200,1
|
|
20230717,114500,1321194300,34100,34100,34100,34100,0
|
|
20230717,114400,1321194300,34100,34100,34100,34100,151
|
|
20230717,114300,1316045200,34200,34200,34200,34200,10
|
|
20230717,114200,1315703200,34200,34200,34200,34200,10
|
|
20230717,114100,1315361200,34150,34150,34150,34150,112
|
|
20230717,114000,1311536400,34250,34250,34250,34250,10
|
|
20230717,113900,1311193900,34250,34250,34250,34250,0
|
|
20230717,113800,1311193900,34250,34200,34250,34200,40
|
|
20230717,113700,1309825200,34200,34200,34200,34200,3
|
|
20230717,113600,1309722600,34200,34200,34200,34200,2
|
|
20230717,113500,1309654200,34150,34250,34250,34150,7
|
|
20230717,113400,1309414650,34250,34250,34250,34250,3
|
|
20230717,113300,1309311900,34150,34150,34150,34150,0
|
|
20230717,113200,1309311900,34150,34150,34150,34150,0
|
|
20230717,113100,1309311900,34150,34150,34150,34150,0
|
|
20230717,113000,1309311900,34150,34150,34150,34150,0
|
|
20230717,112900,1309311900,34150,34200,34200,34150,6
|
|
20230717,112800,1309106750,34200,34200,34200,34200,0
|
|
20230717,112700,1309106750,34200,34150,34200,34150,122
|
|
20230717,112600,1304935450,34150,34150,34150,34150,47
|
|
20230717,112500,1303330400,34150,34150,34150,34150,131
|
|
20230717,112400,1298856750,34100,34100,34100,34100,22
|
|
20230717,112300,1298106550,34100,34100,34100,34100,0
|
|
20230717,112200,1298106550,34100,34150,34150,34100,684
|
|
20230717,112100,1274752600,34200,34200,34200,34200,239
|
|
20230717,112000,1266578800,34250,34250,34250,34250,94
|
|
20230717,111900,1263359300,34250,34250,34250,34250,0
|
|
20230717,111800,1263359300,34250,34250,34250,34250,0
|
|
20230717,111700,1263359300,34250,34300,34300,34250,110
|
|
20230717,111600,1259586800,34250,34250,34250,34250,2
|
|
20230717,111500,1259518300,34250,34250,34250,34250,0
|
|
20230717,111400,1259518300,34250,34250,34250,34250,0
|
|
20230717,111300,1259518300,34250,34250,34250,34250,0
|
|
20230717,111200,1259518300,34250,34300,34300,34250,23
|
|
20230717,111100,1258730400,34300,34300,34300,34300,0
|
|
20230717,111000,1258730400,34300,34300,34300,34300,100
|
|
20230717,110900,1255300400,34300,34250,34300,34250,39
|
|
20230717,110800,1253964550,34300,34250,34300,34250,9
|
|
20230717,110700,1253656250,34250,34250,34250,34250,20
|
|
20230717,110600,1252971250,34250,34250,34250,34250,0
|
|
20230717,110500,1252971250,34250,34250,34250,34250,185
|
|
20230717,110400,1246635000,34350,34350,34350,34350,0
|
|
20230717,110300,1246635000,34350,34350,34350,34350,153
|
|
20230717,110200,1241379450,34300,34300,34300,34300,179
|
|
20230717,110100,1235239750,34300,34300,34300,34300,128
|
|
20230717,110000,1230849350,34300,34300,34300,34300,0
|
|
20230717,105900,1230849350,34300,34350,34350,34300,341
|
|
20230717,105800,1219142550,34300,34300,34300,34300,83
|
|
20230717,105700,1216295650,34300,34300,34300,34300,276
|
|
20230717,105600,1206828850,34300,34300,34300,34300,79
|
|
20230717,105500,1204119150,34300,34300,34300,34300,45
|
|
20230717,105400,1202575650,34250,34250,34300,34250,395
|
|
20230717,105300,1189031900,34250,34250,34250,34250,1
|
|
20230717,105200,1188997650,34300,34250,34350,34250,1355
|
|
20230717,105100,1142486650,34200,34200,34200,34200,41
|
|
20230717,105000,1141084450,34100,34100,34100,34100,0
|
|
20230717,104900,1141084450,34100,34100,34100,34100,1
|
|
20230717,104800,1141050350,34200,34250,34250,34200,25
|
|
20230717,104700,1140194800,34100,34100,34100,34100,30
|
|
20230717,104600,1139171800,34100,34150,34150,34100,344
|
|
20230717,104500,1127429750,34150,34150,34150,34150,20
|
|
20230717,104400,1126746750,34100,34100,34100,34100,101
|
|
20230717,104300,1123302650,34200,34200,34200,34200,78
|
|
20230717,104200,1120635050,34100,34150,34150,34100,138
|
|
20230717,104100,1115929150,34150,34100,34150,34100,37
|
|
20230717,104000,1114665800,34100,34200,34200,34100,10
|
|
20230717,103900,1114324400,34100,34300,34300,34100,1074
|
|
20230717,103800,1077617550,34300,34300,34300,34300,113
|
|
20230717,103700,1073741650,34300,34300,34300,34300,14
|
|
20230717,103600,1073261450,34300,34300,34300,34300,7
|
|
20230717,103500,1073021350,34300,34300,34300,34300,53
|
|
20230717,103400,1071203450,34350,34350,34350,34350,0
|
|
20230717,103300,1071203450,34350,34350,34350,34350,304
|
|
20230717,103200,1060761050,34400,34400,34400,34400,23
|
|
20230717,103100,1059969850,34400,34350,34400,34350,40
|
|
20230717,103000,1058593900,34350,34350,34350,34350,100
|
|
20230717,102900,1055158900,34350,34400,34450,34350,271
|
|
20230717,102800,1045840200,34350,34300,34350,34300,184
|
|
20230717,102700,1039525950,34250,34250,34250,34250,510
|
|
20230717,102600,1022058450,34200,34150,34200,34150,786
|
|
20230717,102500,995200400,34150,34150,34150,34150,93
|
|
20230717,102400,992024450,34100,34050,34100,34050,1269
|
|
20230717,102300,948767650,34050,34000,34050,34000,84
|
|
20230717,102200,945908000,34000,34000,34000,34000,1
|
|
20230717,102100,945874000,34050,34000,34050,34000,89
|
|
20230717,102000,942843750,33950,33950,33950,33950,100
|
|
20230717,101900,939448750,33950,33950,33950,33950,100
|
|
20230717,101800,936053750,33950,33950,33950,33950,5
|
|
20230717,101700,935884000,33950,33950,33950,33950,12
|
|
20230717,101600,935476600,33950,33950,34000,33950,61
|
|
20230717,101500,933405600,33950,34050,34050,33950,119
|
|
20230717,101400,929354500,34000,33850,34000,33850,673
|
|
20230717,101300,906523050,33850,33800,33850,33800,21
|
|
20230717,101200,905812250,33800,33800,33800,33800,0
|
|
20230717,101100,905812250,33800,33800,33800,33800,0
|
|
20230717,101000,905812250,33800,33800,33800,33800,80
|
|
20230717,100900,903108250,33800,33800,33800,33800,30
|
|
20230717,100800,902094250,33850,33850,33850,33850,24
|
|
20230717,100700,901281850,33850,33850,33850,33850,31
|
|
20230717,100600,900232500,33850,33850,33850,33850,735
|
|
20230717,100500,875352750,33850,33850,33850,33850,12
|
|
20230717,100400,874946550,33900,33900,33900,33900,0
|
|
20230717,100300,874946550,33900,33800,33900,33800,861
|
|
20230717,100200,845793650,33750,33750,33750,33750,185
|
|
20230717,100100,839549900,33750,33750,33750,33750,33
|
|
20230717,100000,838436150,33700,33700,33700,33700,173
|
|
20230717,095900,832606050,33650,33700,33700,33650,297
|
|
20230717,095800,822605800,33750,33750,33750,33750,69
|
|
20230717,095700,820277050,33800,33800,33800,33800,0
|
|
20230717,095600,820277050,33800,33800,33800,33800,35
|
|
20230717,095500,819094050,33800,33800,33800,33800,157
|
|
20230717,095400,813787450,33800,33800,33800,33800,110
|
|
20230717,095300,810069450,33900,33850,33900,33800,185
|
|
20230717,095200,803807850,33850,33850,33850,33850,103
|
|
20230717,095100,800321300,33850,33850,33850,33850,15
|
|
20230717,095000,799813550,33850,33850,33850,33850,100
|
|
20230717,094900,796428550,33900,33900,33900,33850,9
|
|
20230717,094800,796123800,33850,33900,33900,33850,115
|
|
20230717,094700,792229800,33900,33900,33900,33900,0
|
|
20230717,094600,792229800,33900,33950,33950,33900,636
|
|
20230717,094500,770660900,34000,33950,34000,33950,138
|
|
20230717,094400,765974200,34050,34050,34050,34000,1329
|
|
20230717,094300,720761250,34050,34050,34100,34050,123
|
|
20230717,094200,716572300,34000,34050,34100,34000,325
|
|
20230717,094100,705504900,34050,34050,34100,34050,52
|
|
20230717,094000,703733250,34050,34050,34100,34050,74
|
|
20230717,093900,701213500,34150,34050,34150,34050,226
|
|
20230717,093800,693507700,34050,34050,34100,34050,5
|
|
20230717,093700,693337350,34100,34100,34100,34050,101
|
|
20230717,093600,689897550,34100,34100,34100,34050,32
|
|
20230717,093500,688806850,34150,34100,34150,34100,102
|
|
20230717,093400,685323650,34150,34150,34150,34150,4
|
|
20230717,093300,685187050,34150,34050,34150,34050,77
|
|
20230717,093200,682565100,34050,34100,34100,34050,268
|
|
20230717,093100,673438700,34150,34100,34150,34100,343
|
|
20230717,093000,661736500,34050,34100,34100,34050,166
|
|
20230717,092900,656079150,34050,34050,34100,34050,76
|
|
20230717,092800,653491100,34100,34150,34150,34050,332
|
|
20230717,092700,642176000,34150,34100,34150,34050,233
|
|
20230717,092600,634223550,34100,34150,34150,34050,345
|
|
20230717,092500,622463800,34150,34100,34150,34100,126
|
|
20230717,092400,618167100,34100,34050,34100,34050,195
|
|
20230717,092300,611521150,34050,34050,34050,34050,10
|
|
20230717,092200,611180650,34050,34050,34050,34000,152
|
|
20230717,092100,606008850,34000,34100,34100,33950,647
|
|
20230717,092000,583963950,34000,34050,34100,34000,234
|
|
20230717,091900,576000250,34050,34050,34100,34050,252
|
|
20230717,091800,567419600,34000,33950,34000,33950,2455
|
|
20230717,091700,483967550,33950,33850,33950,33850,16
|
|
20230717,091600,483425200,33850,33850,33900,33850,460
|
|
20230717,091500,467844000,33850,33950,33950,33850,190
|
|
20230717,091400,461407850,33950,33800,34000,33800,1388
|
|
20230717,091300,414303900,33800,33600,33800,33600,131
|
|
20230717,091200,409888200,33450,33450,33600,33450,841
|
|
20230717,091100,381753150,33450,33400,33450,33350,2747
|
|
20230717,091000,290119750,33350,33350,33350,33350,370
|
|
20230717,090900,277780250,33350,33400,33400,33350,320
|
|
20230717,090800,267096750,33450,33450,33450,33400,299
|
|
20230717,090700,257107600,33450,33500,33550,33450,951
|
|
20230717,090600,225252600,33500,33500,33550,33450,515
|
|
20230717,090500,208019950,33450,33350,33450,33300,824
|
|
20230717,090400,180509750,33300,33400,33400,33300,283
|
|
20230717,090300,171067350,33450,33500,33750,33450,633
|
|
20230717,090200,149860650,33550,33700,33700,33550,1058
|
|
20230717,090100,114294450,33750,33850,33850,33750,300
|
|
20230717,090000,104144550,33650,34000,34000,33650,3069
|