707 lines
38 KiB
CSV
707 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,204400,13839496350,21700,21700,21700,21700,7818
|
|
20230720,204300,13839496350,21700,21700,21700,21700,0
|
|
20230720,204200,13839496350,21700,21700,21700,21700,0
|
|
20230720,204100,13839496350,21700,21700,21700,21700,0
|
|
20230720,204000,13839496350,21700,21700,21700,21700,0
|
|
20230720,203900,13839496350,21700,21700,21700,21700,0
|
|
20230720,203800,13839496350,21700,21700,21700,21700,0
|
|
20230720,203700,13839496350,21700,21700,21700,21700,0
|
|
20230720,203600,13839496350,21700,21700,21700,21700,0
|
|
20230720,203500,13839496350,21700,21700,21700,21700,0
|
|
20230720,203400,13839496350,21700,21700,21700,21700,0
|
|
20230720,203300,13839496350,21700,21700,21700,21700,0
|
|
20230720,203200,13839496350,21700,21700,21700,21700,0
|
|
20230720,203100,13839496350,21700,21700,21700,21700,0
|
|
20230720,203000,13839496350,21700,21700,21700,21700,0
|
|
20230720,202900,13839496350,21700,21700,21700,21700,0
|
|
20230720,202800,13839496350,21700,21700,21700,21700,0
|
|
20230720,202700,13839496350,21700,21700,21700,21700,0
|
|
20230720,202600,13839496350,21700,21700,21700,21700,0
|
|
20230720,202500,13839496350,21700,21700,21700,21700,0
|
|
20230720,202400,13839496350,21700,21700,21700,21700,0
|
|
20230720,202300,13839496350,21700,21700,21700,21700,0
|
|
20230720,202200,13839496350,21700,21700,21700,21700,0
|
|
20230720,202100,13839496350,21700,21700,21700,21700,0
|
|
20230720,202000,13839496350,21700,21700,21700,21700,0
|
|
20230720,201900,13839496350,21700,21700,21700,21700,0
|
|
20230720,201800,13839496350,21700,21700,21700,21700,0
|
|
20230720,201700,13839496350,21700,21700,21700,21700,0
|
|
20230720,201600,13839496350,21700,21700,21700,21700,0
|
|
20230720,201500,13839496350,21700,21700,21700,21700,0
|
|
20230720,201400,13839496350,21700,21700,21700,21700,7818
|
|
20230720,201300,13839496350,21700,21700,21700,21700,0
|
|
20230720,201200,13839496350,21700,21700,21700,21700,0
|
|
20230720,201100,13839496350,21700,21700,21700,21700,0
|
|
20230720,201000,13839496350,21700,21700,21700,21700,0
|
|
20230720,200900,13839496350,21700,21700,21700,21700,0
|
|
20230720,200800,13839496350,21700,21700,21700,21700,0
|
|
20230720,200700,13839496350,21700,21700,21700,21700,0
|
|
20230720,200600,13839496350,21700,21700,21700,21700,0
|
|
20230720,200500,13839496350,21700,21700,21700,21700,0
|
|
20230720,200400,13839496350,21700,21700,21700,21700,0
|
|
20230720,200300,13839496350,21700,21700,21700,21700,0
|
|
20230720,200200,13839496350,21700,21700,21700,21700,0
|
|
20230720,200100,13839496350,21700,21700,21700,21700,0
|
|
20230720,200000,13839496350,21700,21700,21700,21700,0
|
|
20230720,195900,13839496350,21700,21700,21700,21700,0
|
|
20230720,195800,13839496350,21700,21700,21700,21700,0
|
|
20230720,195700,13839496350,21700,21700,21700,21700,0
|
|
20230720,195600,13839496350,21700,21700,21700,21700,0
|
|
20230720,195500,13839496350,21700,21700,21700,21700,0
|
|
20230720,195400,13839496350,21700,21700,21700,21700,0
|
|
20230720,195300,13839496350,21700,21700,21700,21700,0
|
|
20230720,195200,13839496350,21700,21700,21700,21700,0
|
|
20230720,195100,13839496350,21700,21700,21700,21700,0
|
|
20230720,195000,13839496350,21700,21700,21700,21700,0
|
|
20230720,194900,13839496350,21700,21700,21700,21700,0
|
|
20230720,194800,13839496350,21700,21700,21700,21700,0
|
|
20230720,194700,13839496350,21700,21700,21700,21700,0
|
|
20230720,194600,13839496350,21700,21700,21700,21700,0
|
|
20230720,194500,13839496350,21700,21700,21700,21700,0
|
|
20230720,194400,13839496350,21700,21700,21700,21700,7818
|
|
20230720,194300,13839496350,21700,21700,21700,21700,0
|
|
20230720,194200,13839496350,21700,21700,21700,21700,0
|
|
20230720,194100,13839496350,21700,21700,21700,21700,0
|
|
20230720,194000,13839496350,21700,21700,21700,21700,0
|
|
20230720,193900,13839496350,21700,21700,21700,21700,0
|
|
20230720,193800,13839496350,21700,21700,21700,21700,0
|
|
20230720,193700,13839496350,21700,21700,21700,21700,0
|
|
20230720,193600,13839496350,21700,21700,21700,21700,0
|
|
20230720,193500,13839496350,21700,21700,21700,21700,0
|
|
20230720,193400,13839496350,21700,21700,21700,21700,0
|
|
20230720,193300,13839496350,21700,21700,21700,21700,0
|
|
20230720,193200,13839496350,21700,21700,21700,21700,0
|
|
20230720,193100,13839496350,21700,21700,21700,21700,0
|
|
20230720,193000,13839496350,21700,21700,21700,21700,0
|
|
20230720,192900,13839496350,21700,21700,21700,21700,0
|
|
20230720,192800,13839496350,21700,21700,21700,21700,0
|
|
20230720,192700,13839496350,21700,21700,21700,21700,0
|
|
20230720,192600,13839496350,21700,21700,21700,21700,0
|
|
20230720,192500,13839496350,21700,21700,21700,21700,0
|
|
20230720,192400,13839496350,21700,21700,21700,21700,0
|
|
20230720,192300,13839496350,21700,21700,21700,21700,0
|
|
20230720,192200,13839496350,21700,21700,21700,21700,0
|
|
20230720,192100,13839496350,21700,21700,21700,21700,0
|
|
20230720,192000,13839496350,21700,21700,21700,21700,0
|
|
20230720,191900,13839496350,21700,21700,21700,21700,0
|
|
20230720,191800,13839496350,21700,21700,21700,21700,0
|
|
20230720,191700,13839496350,21700,21700,21700,21700,0
|
|
20230720,191600,13839496350,21700,21700,21700,21700,0
|
|
20230720,191500,13839496350,21700,21700,21700,21700,0
|
|
20230720,191400,13839496350,21700,21700,21700,21700,7818
|
|
20230720,191300,13839496350,21700,21700,21700,21700,0
|
|
20230720,191200,13839496350,21700,21700,21700,21700,0
|
|
20230720,191100,13839496350,21700,21700,21700,21700,0
|
|
20230720,191000,13839496350,21700,21700,21700,21700,0
|
|
20230720,190900,13839496350,21700,21700,21700,21700,0
|
|
20230720,190800,13839496350,21700,21700,21700,21700,0
|
|
20230720,190700,13839496350,21700,21700,21700,21700,0
|
|
20230720,190600,13839496350,21700,21700,21700,21700,0
|
|
20230720,190500,13839496350,21700,21700,21700,21700,0
|
|
20230720,190400,13839496350,21700,21700,21700,21700,0
|
|
20230720,190300,13839496350,21700,21700,21700,21700,0
|
|
20230720,190200,13839496350,21700,21700,21700,21700,0
|
|
20230720,190100,13839496350,21700,21700,21700,21700,0
|
|
20230720,190000,13839496350,21700,21700,21700,21700,0
|
|
20230720,185900,13839496350,21700,21700,21700,21700,0
|
|
20230720,185800,13839496350,21700,21700,21700,21700,0
|
|
20230720,185700,13839496350,21700,21700,21700,21700,0
|
|
20230720,185600,13839496350,21700,21700,21700,21700,0
|
|
20230720,185500,13839496350,21700,21700,21700,21700,0
|
|
20230720,185400,13839496350,21700,21700,21700,21700,0
|
|
20230720,185300,13839496350,21700,21700,21700,21700,0
|
|
20230720,185200,13839496350,21700,21700,21700,21700,0
|
|
20230720,185100,13839496350,21700,21700,21700,21700,0
|
|
20230720,185000,13839496350,21700,21700,21700,21700,0
|
|
20230720,184900,13839496350,21700,21700,21700,21700,0
|
|
20230720,184800,13839496350,21700,21700,21700,21700,0
|
|
20230720,184700,13839496350,21700,21700,21700,21700,0
|
|
20230720,184600,13839496350,21700,21700,21700,21700,0
|
|
20230720,184500,13839496350,21700,21700,21700,21700,0
|
|
20230720,184400,13839496350,21700,21700,21700,21700,7818
|
|
20230720,184300,13839496350,21700,21700,21700,21700,0
|
|
20230720,184200,13839496350,21700,21700,21700,21700,0
|
|
20230720,184100,13839496350,21700,21700,21700,21700,0
|
|
20230720,184000,13839496350,21700,21700,21700,21700,0
|
|
20230720,183900,13839496350,21700,21700,21700,21700,0
|
|
20230720,183800,13839496350,21700,21700,21700,21700,0
|
|
20230720,183700,13839496350,21700,21700,21700,21700,0
|
|
20230720,183600,13839496350,21700,21700,21700,21700,0
|
|
20230720,183500,13839496350,21700,21700,21700,21700,0
|
|
20230720,183400,13839496350,21700,21700,21700,21700,0
|
|
20230720,183300,13839496350,21700,21700,21700,21700,0
|
|
20230720,183200,13839496350,21700,21700,21700,21700,0
|
|
20230720,183100,13839496350,21700,21700,21700,21700,0
|
|
20230720,183000,13839496350,21700,21700,21700,21700,0
|
|
20230720,182900,13839496350,21700,21700,21700,21700,0
|
|
20230720,182800,13839496350,21700,21700,21700,21700,0
|
|
20230720,182700,13839496350,21700,21700,21700,21700,0
|
|
20230720,182600,13839496350,21700,21700,21700,21700,0
|
|
20230720,182500,13839496350,21700,21700,21700,21700,0
|
|
20230720,182400,13839496350,21700,21700,21700,21700,0
|
|
20230720,182300,13839496350,21700,21700,21700,21700,0
|
|
20230720,182200,13839496350,21700,21700,21700,21700,0
|
|
20230720,182100,13839496350,21700,21700,21700,21700,0
|
|
20230720,182000,13839496350,21700,21700,21700,21700,0
|
|
20230720,181900,13839496350,21700,21700,21700,21700,0
|
|
20230720,181800,13839496350,21700,21700,21700,21700,0
|
|
20230720,181700,13839496350,21700,21700,21700,21700,0
|
|
20230720,181600,13839496350,21700,21700,21700,21700,0
|
|
20230720,181500,13839496350,21700,21700,21700,21700,0
|
|
20230720,181400,13839496350,21700,21700,21700,21700,7818
|
|
20230720,181300,13839496350,21700,21700,21700,21700,0
|
|
20230720,181200,13839496350,21700,21700,21700,21700,0
|
|
20230720,181100,13839496350,21700,21700,21700,21700,0
|
|
20230720,181000,13839496350,21700,21700,21700,21700,0
|
|
20230720,180900,13839496350,21700,21700,21700,21700,0
|
|
20230720,180800,13839496350,21700,21700,21700,21700,0
|
|
20230720,180700,13839496350,21700,21700,21700,21700,0
|
|
20230720,180600,13839496350,21700,21700,21700,21700,0
|
|
20230720,180500,13839496350,21700,21700,21700,21700,0
|
|
20230720,180400,13839496350,21700,21700,21700,21700,0
|
|
20230720,180300,13839496350,21700,21700,21700,21700,0
|
|
20230720,180200,13839496350,21700,21700,21700,21700,0
|
|
20230720,180100,13839496350,21700,21700,21700,21700,0
|
|
20230720,180000,13839496350,21700,21700,21700,21700,0
|
|
20230720,175900,13839496350,21700,21700,21700,21700,0
|
|
20230720,175800,13839496350,21700,21700,21700,21700,0
|
|
20230720,175700,13839496350,21700,21700,21700,21700,0
|
|
20230720,175600,13839496350,21700,21700,21700,21700,0
|
|
20230720,175500,13839496350,21700,21700,21700,21700,0
|
|
20230720,175400,13839496350,21700,21700,21700,21700,0
|
|
20230720,175300,13839496350,21700,21700,21700,21700,0
|
|
20230720,175200,13839496350,21700,21700,21700,21700,0
|
|
20230720,175100,13839496350,21700,21700,21700,21700,0
|
|
20230720,175000,13839496350,21700,21700,21700,21700,0
|
|
20230720,174900,13839496350,21700,21700,21700,21700,0
|
|
20230720,174800,13839496350,21700,21700,21700,21700,0
|
|
20230720,174700,13839496350,21700,21700,21700,21700,0
|
|
20230720,174600,13839496350,21700,21700,21700,21700,0
|
|
20230720,174500,13839496350,21700,21700,21700,21700,0
|
|
20230720,174400,13839496350,21700,21700,21700,21700,7818
|
|
20230720,174300,13839496350,21700,21700,21700,21700,0
|
|
20230720,174200,13839496350,21700,21700,21700,21700,0
|
|
20230720,174100,13839496350,21700,21700,21700,21700,0
|
|
20230720,174000,13839496350,21700,21700,21700,21700,0
|
|
20230720,173900,13839496350,21700,21700,21700,21700,0
|
|
20230720,173800,13839496350,21700,21700,21700,21700,0
|
|
20230720,173700,13839496350,21700,21700,21700,21700,0
|
|
20230720,173600,13839496350,21700,21700,21700,21700,0
|
|
20230720,173500,13839496350,21700,21700,21700,21700,0
|
|
20230720,173400,13839496350,21700,21700,21700,21700,0
|
|
20230720,173300,13839496350,21700,21700,21700,21700,0
|
|
20230720,173200,13839496350,21700,21700,21700,21700,0
|
|
20230720,173100,13839496350,21700,21700,21700,21700,0
|
|
20230720,173000,13839496350,21700,21700,21700,21700,0
|
|
20230720,172900,13839496350,21700,21700,21700,21700,0
|
|
20230720,172800,13839496350,21700,21700,21700,21700,0
|
|
20230720,172700,13839496350,21700,21700,21700,21700,0
|
|
20230720,172600,13839496350,21700,21700,21700,21700,0
|
|
20230720,172500,13839496350,21700,21700,21700,21700,0
|
|
20230720,172400,13839496350,21700,21700,21700,21700,0
|
|
20230720,172300,13839496350,21700,21700,21700,21700,0
|
|
20230720,172200,13839496350,21700,21700,21700,21700,0
|
|
20230720,172100,13839496350,21700,21700,21700,21700,0
|
|
20230720,172000,13839496350,21700,21700,21700,21700,0
|
|
20230720,171900,13839496350,21700,21700,21700,21700,0
|
|
20230720,171800,13839496350,21700,21700,21700,21700,0
|
|
20230720,171700,13839496350,21700,21700,21700,21700,0
|
|
20230720,171600,13839496350,21700,21700,21700,21700,0
|
|
20230720,171500,13839496350,21700,21700,21700,21700,0
|
|
20230720,171400,13839496350,21700,21700,21700,21700,7818
|
|
20230720,171300,13839496350,21700,21700,21700,21700,0
|
|
20230720,171200,13839496350,21700,21700,21700,21700,0
|
|
20230720,171100,13839496350,21700,21700,21700,21700,0
|
|
20230720,171000,13839496350,21700,21700,21700,21700,0
|
|
20230720,170900,13839496350,21700,21700,21700,21700,0
|
|
20230720,170800,13839496350,21700,21700,21700,21700,0
|
|
20230720,170700,13839496350,21700,21700,21700,21700,0
|
|
20230720,170600,13839496350,21700,21700,21700,21700,0
|
|
20230720,170500,13839496350,21700,21700,21700,21700,0
|
|
20230720,170400,13839496350,21700,21700,21700,21700,0
|
|
20230720,170300,13839496350,21700,21700,21700,21700,0
|
|
20230720,170200,13839496350,21700,21700,21700,21700,0
|
|
20230720,170100,13839496350,21700,21700,21700,21700,0
|
|
20230720,170000,13839496350,21700,21700,21700,21700,0
|
|
20230720,165900,13839496350,21700,21700,21700,21700,0
|
|
20230720,165800,13839496350,21700,21700,21700,21700,0
|
|
20230720,165700,13839496350,21700,21700,21700,21700,0
|
|
20230720,165600,13839496350,21700,21700,21700,21700,0
|
|
20230720,165500,13839496350,21700,21700,21700,21700,0
|
|
20230720,165400,13839496350,21700,21700,21700,21700,0
|
|
20230720,165300,13839496350,21700,21700,21700,21700,0
|
|
20230720,165200,13839496350,21700,21700,21700,21700,0
|
|
20230720,165100,13839496350,21700,21700,21700,21700,0
|
|
20230720,165000,13839496350,21700,21700,21700,21700,0
|
|
20230720,164900,13839496350,21700,21700,21700,21700,0
|
|
20230720,164800,13839496350,21700,21700,21700,21700,0
|
|
20230720,164700,13839496350,21700,21700,21700,21700,0
|
|
20230720,164600,13839496350,21700,21700,21700,21700,0
|
|
20230720,164500,13839496350,21700,21700,21700,21700,0
|
|
20230720,164400,13839496350,21700,21700,21700,21700,7818
|
|
20230720,164300,13839496350,21700,21700,21700,21700,0
|
|
20230720,164200,13839496350,21700,21700,21700,21700,0
|
|
20230720,164100,13839496350,21700,21700,21700,21700,0
|
|
20230720,164000,13839496350,21700,21700,21700,21700,0
|
|
20230720,163900,13839496350,21700,21700,21700,21700,0
|
|
20230720,163800,13839496350,21700,21700,21700,21700,0
|
|
20230720,163700,13839496350,21700,21700,21700,21700,0
|
|
20230720,163600,13839496350,21700,21700,21700,21700,0
|
|
20230720,163500,13839496350,21700,21700,21700,21700,0
|
|
20230720,163400,13839496350,21700,21700,21700,21700,0
|
|
20230720,163300,13839496350,21700,21700,21700,21700,0
|
|
20230720,163200,13839496350,21700,21700,21700,21700,0
|
|
20230720,163100,13839496350,21700,21700,21700,21700,0
|
|
20230720,163000,13839496350,21700,21700,21700,21700,0
|
|
20230720,162900,13839496350,21700,21700,21700,21700,0
|
|
20230720,162800,13839496350,21700,21700,21700,21700,0
|
|
20230720,162700,13839496350,21700,21700,21700,21700,0
|
|
20230720,162600,13839496350,21700,21700,21700,21700,0
|
|
20230720,162500,13839496350,21700,21700,21700,21700,0
|
|
20230720,162400,13839496350,21700,21700,21700,21700,0
|
|
20230720,162300,13839496350,21700,21700,21700,21700,0
|
|
20230720,162200,13839496350,21700,21700,21700,21700,0
|
|
20230720,162100,13839496350,21700,21700,21700,21700,0
|
|
20230720,162000,13839496350,21700,21700,21700,21700,0
|
|
20230720,161900,13839496350,21700,21700,21700,21700,0
|
|
20230720,161800,13839496350,21700,21700,21700,21700,0
|
|
20230720,161700,13839496350,21700,21700,21700,21700,0
|
|
20230720,161600,13839496350,21700,21700,21700,21700,0
|
|
20230720,161500,13839496350,21700,21700,21700,21700,0
|
|
20230720,161400,13839496350,21700,21700,21700,21700,7818
|
|
20230720,161300,13839496350,21700,21700,21700,21700,0
|
|
20230720,161200,13839496350,21700,21700,21700,21700,0
|
|
20230720,161100,13839496350,21700,21700,21700,21700,0
|
|
20230720,161000,13839496350,21700,21700,21700,21700,0
|
|
20230720,160900,13839496350,21700,21700,21700,21700,0
|
|
20230720,160800,13839496350,21700,21700,21700,21700,0
|
|
20230720,160700,13839496350,21700,21700,21700,21700,0
|
|
20230720,160600,13839496350,21700,21700,21700,21700,0
|
|
20230720,160500,13839496350,21700,21700,21700,21700,0
|
|
20230720,160400,13839496350,21700,21700,21700,21700,0
|
|
20230720,160300,13839496350,21700,21700,21700,21700,0
|
|
20230720,160200,13839496350,21700,21700,21700,21700,0
|
|
20230720,160100,13839496350,21700,21700,21700,21700,0
|
|
20230720,160000,13839496350,21700,21700,21700,21700,0
|
|
20230720,155900,13839496350,21700,21700,21700,21700,0
|
|
20230720,155800,13839496350,21700,21700,21700,21700,0
|
|
20230720,155700,13839496350,21700,21700,21700,21700,0
|
|
20230720,155600,13839496350,21700,21700,21700,21700,0
|
|
20230720,155500,13839496350,21700,21700,21700,21700,0
|
|
20230720,155400,13839496350,21700,21700,21700,21700,0
|
|
20230720,155300,13839496350,21700,21700,21700,21700,0
|
|
20230720,155200,13839496350,21700,21700,21700,21700,0
|
|
20230720,155100,13839496350,21700,21700,21700,21700,0
|
|
20230720,155000,13839496350,21700,21700,21700,21700,0
|
|
20230720,154900,13839496350,21700,21700,21700,21700,0
|
|
20230720,154800,13839496350,21700,21700,21700,21700,0
|
|
20230720,154700,13839496350,21700,21700,21700,21700,0
|
|
20230720,154600,13839496350,21700,21700,21700,21700,0
|
|
20230720,154500,13839496350,21700,21700,21700,21700,0
|
|
20230720,154400,13839496350,21700,21700,21700,21700,7818
|
|
20230720,154300,13839496350,21700,21700,21700,21700,0
|
|
20230720,154200,13839496350,21700,21700,21700,21700,0
|
|
20230720,154100,13839496350,21700,21700,21700,21700,0
|
|
20230720,154000,13839496350,21700,21700,21700,21700,0
|
|
20230720,153900,13839496350,21700,21700,21700,21700,0
|
|
20230720,153800,13839496350,21700,21700,21700,21700,0
|
|
20230720,153700,13839496350,21700,21700,21700,21700,0
|
|
20230720,153600,13839496350,21700,21700,21700,21700,0
|
|
20230720,153500,13839496350,21700,21700,21700,21700,0
|
|
20230720,153400,13839496350,21700,21700,21700,21700,0
|
|
20230720,153300,13839496350,21700,21700,21700,21700,0
|
|
20230720,153200,13839496350,21700,21700,21700,21700,0
|
|
20230720,153100,13839496350,21700,21700,21700,21700,0
|
|
20230720,153000,13839496350,21700,21700,21700,21700,7818
|
|
20230720,152900,13669845750,21650,21650,21650,21650,0
|
|
20230720,152800,13669845750,21650,21650,21650,21650,0
|
|
20230720,152700,13669845750,21650,21650,21650,21650,0
|
|
20230720,152600,13669845750,21650,21650,21650,21650,0
|
|
20230720,152500,13669845750,21650,21650,21650,21650,0
|
|
20230720,152400,13669845750,21650,21650,21650,21650,0
|
|
20230720,152300,13669845750,21650,21650,21650,21650,0
|
|
20230720,152200,13669845750,21650,21650,21650,21650,0
|
|
20230720,152100,13669845750,21650,21650,21650,21650,0
|
|
20230720,152000,13669845750,21650,21650,21650,21650,0
|
|
20230720,151900,13669845750,21650,21550,21650,21500,1455
|
|
20230720,151800,13638386550,21600,21500,21650,21500,535
|
|
20230720,151700,13626828550,21650,21650,21650,21500,1865
|
|
20230720,151600,13586539850,21650,21650,21650,21550,938
|
|
20230720,151500,13566244300,21650,21600,21650,21550,1153
|
|
20230720,151400,13541324500,21600,21550,21600,21550,727
|
|
20230720,151300,13525628100,21550,21600,21600,21500,893
|
|
20230720,151200,13506361550,21600,21600,21600,21550,825
|
|
20230720,151100,13488566650,21600,21500,21600,21500,902
|
|
20230720,151000,13469137350,21500,21600,21600,21500,1099
|
|
20230720,150900,13445438900,21600,21550,21600,21500,653
|
|
20230720,150800,13431339150,21550,21450,21550,21450,3113
|
|
20230720,150700,13364441700,21450,21500,21500,21450,945
|
|
20230720,150600,13344164200,21500,21500,21500,21450,1011
|
|
20230720,150500,13322445400,21500,21500,21550,21450,833
|
|
20230720,150400,13304537250,21550,21500,21550,21500,771
|
|
20230720,150300,13287940100,21550,21600,21600,21550,1074
|
|
20230720,150200,13264776250,21600,21550,21600,21500,792
|
|
20230720,150100,13247704450,21550,21600,21600,21550,771
|
|
20230720,150000,13231061350,21600,21550,21600,21550,811
|
|
20230720,145900,13213547750,21600,21550,21600,21500,884
|
|
20230720,145800,13194473850,21600,21600,21600,21550,770
|
|
20230720,145700,13177843950,21600,21600,21650,21550,660
|
|
20230720,145600,13163572700,21650,21550,21650,21500,2033
|
|
20230720,145500,13119659050,21550,21550,21550,21500,812
|
|
20230720,145400,13102165850,21550,21450,21550,21450,578
|
|
20230720,145300,13089725650,21500,21500,21500,21450,767
|
|
20230720,145200,13073236550,21500,21550,21550,21500,735
|
|
20230720,145100,13057407450,21500,21500,21550,21450,580
|
|
20230720,145000,13044935700,21500,21450,21500,21450,741
|
|
20230720,144900,13029015150,21500,21550,21550,21450,612
|
|
20230720,144800,13015845450,21500,21550,21550,21500,1530
|
|
20230720,144700,12982892800,21550,21550,21600,21500,1213
|
|
20230720,144600,12956760650,21550,21500,21600,21500,845
|
|
20230720,144500,12938550900,21550,21600,21600,21550,912
|
|
20230720,144400,12918880450,21550,21600,21600,21550,750
|
|
20230720,144300,12902684250,21600,21550,21650,21550,1453
|
|
20230720,144200,12871303900,21550,21600,21600,21500,706
|
|
20230720,144100,12856081750,21600,21600,21600,21550,903
|
|
20230720,144000,12836584500,21550,21550,21650,21550,2982
|
|
20230720,143900,12772125000,21600,21450,21600,21450,3072
|
|
20230720,143800,12705929550,21500,21500,21500,21450,610
|
|
20230720,143700,12692822150,21500,21500,21500,21450,997
|
|
20230720,143600,12671412500,21500,21500,21500,21450,532
|
|
20230720,143500,12659976950,21500,21500,21500,21450,531
|
|
20230720,143400,12648565250,21500,21500,21550,21500,642
|
|
20230720,143300,12634761650,21500,21500,21550,21450,1330
|
|
20230720,143200,12606174050,21450,21500,21500,21450,570
|
|
20230720,143100,12593925300,21500,21500,21500,21450,392
|
|
20230720,143000,12585500500,21500,21500,21500,21450,509
|
|
20230720,142900,12574559700,21500,21500,21500,21450,554
|
|
20230720,142800,12562653200,21500,21500,21500,21450,1321
|
|
20230720,142700,12534263050,21500,21450,21500,21450,358
|
|
20230720,142600,12526581100,21450,21350,21450,21350,3836
|
|
20230720,142500,12444350200,21400,21400,21400,21400,329
|
|
20230720,142400,12437309600,21400,21350,21400,21350,384
|
|
20230720,142300,12429097250,21350,21350,21400,21300,582
|
|
20230720,142200,12416673700,21350,21300,21350,21300,305
|
|
20230720,142100,12410164050,21300,21300,21350,21300,2028
|
|
20230720,142000,12366876100,21250,21250,21300,21250,457
|
|
20230720,141900,12357151500,21250,21300,21300,21250,308
|
|
20230720,141800,12350595750,21250,21250,21300,21250,459
|
|
20230720,141700,12340826800,21250,21200,21300,21200,436
|
|
20230720,141600,12331561650,21200,21200,21200,21150,84
|
|
20230720,141500,12329781050,21150,21300,21300,21150,138
|
|
20230720,141400,12326853650,21250,21050,21250,21000,494
|
|
20230720,141300,12316395000,21000,21100,21100,21000,573
|
|
20230720,141200,12304340700,21100,21100,21100,21050,575
|
|
20230720,141100,12292210100,21150,21150,21250,21150,1357
|
|
20230720,141000,12263491650,21200,21200,21250,21200,413
|
|
20230720,140900,12254735350,21200,21200,21200,21200,127
|
|
20230720,140800,12252042950,21150,21200,21250,21150,395
|
|
20230720,140700,12243667750,21200,21250,21250,21150,1518
|
|
20230720,140600,12211500250,21200,21250,21300,21200,1452
|
|
20230720,140500,12180661400,21250,21150,21250,21150,174
|
|
20230720,140400,12176969650,21150,21200,21200,21150,136
|
|
20230720,140300,12174089150,21150,21150,21200,21150,583
|
|
20230720,140200,12161757350,21150,21150,21150,21050,164
|
|
20230720,140100,12158298550,21100,21150,21150,21050,175
|
|
20230720,140000,12154601600,21100,21150,21150,21100,233
|
|
20230720,135900,12149681400,21150,21100,21150,21100,81
|
|
20230720,135800,12147971000,21000,21050,21050,21000,553
|
|
20230720,135700,12136333750,21050,21000,21050,20950,973
|
|
20230720,135600,12115890750,20900,20900,20950,20900,1449
|
|
20230720,135500,12085575050,20900,20950,20950,20900,189
|
|
20230720,135400,12081617450,21000,21000,21050,20900,1429
|
|
20230720,135300,12051661300,21000,21050,21050,21000,1014
|
|
20230720,135200,12030363850,21000,21000,21050,21000,1225
|
|
20230720,135100,12004625750,21000,21000,21050,21000,650
|
|
20230720,135000,11990975600,21050,21000,21050,21000,288
|
|
20230720,134900,11984920750,21000,21050,21050,21000,1698
|
|
20230720,134800,11949258200,21000,21050,21050,21000,2411
|
|
20230720,134700,11898622050,21050,21000,21050,21000,448
|
|
20230720,134600,11889204650,21000,21050,21100,21000,2933
|
|
20230720,134500,11827477450,21050,21100,21100,21050,1443
|
|
20230720,134400,11797092500,21100,21150,21150,21100,796
|
|
20230720,134300,11780296250,21150,21100,21150,21100,184
|
|
20230720,134200,11776406350,21100,21100,21150,21100,355
|
|
20230720,134100,11768906550,21150,21100,21150,21100,578
|
|
20230720,134000,11756706500,21150,21150,21150,21100,451
|
|
20230720,133900,11747182150,21100,21150,21150,21100,86
|
|
20230720,133800,11745364600,21100,21200,21200,21100,514
|
|
20230720,133700,11734491200,21200,21250,21250,21200,507
|
|
20230720,133600,11723723600,21250,21200,21250,21150,159
|
|
20230720,133500,11720349550,21250,21150,21250,21150,1123
|
|
20230720,133400,11696597100,21100,21150,21200,21100,467
|
|
20230720,133300,11686721450,21150,21200,21200,21150,209
|
|
20230720,133200,11682292600,21200,21150,21200,21150,72
|
|
20230720,133100,11680768150,21150,21200,21200,21100,659
|
|
20230720,133000,11666845300,21200,21150,21250,21150,182
|
|
20230720,132900,11662980150,21150,21250,21250,21150,168
|
|
20230720,132800,11659419150,21250,21200,21250,21200,387
|
|
20230720,132700,11651201700,21200,21300,21300,21200,557
|
|
20230720,132600,11639381950,21300,21200,21300,21200,24
|
|
20230720,132500,11638872150,21200,21250,21250,21200,351
|
|
20230720,132400,11631426150,21250,21300,21300,21200,433
|
|
20230720,132300,11622220800,21300,21300,21300,21250,278
|
|
20230720,132200,11616304050,21300,21250,21300,21250,21
|
|
20230720,132100,11615857350,21250,21250,21300,21250,307
|
|
20230720,132000,11609322300,21300,21150,21300,21150,1332
|
|
20230720,131900,11581090850,21150,21150,21150,21100,762
|
|
20230720,131800,11564976500,21150,21100,21150,21100,434
|
|
20230720,131700,11555811350,21100,21200,21200,21100,286
|
|
20230720,131600,11549756950,21200,21200,21200,21150,339
|
|
20230720,131500,11542581850,21150,21200,21200,21150,398
|
|
20230720,131400,11534161250,21200,21250,21250,21150,68
|
|
20230720,131300,11532720300,21300,21200,21300,21150,196
|
|
20230720,131200,11528567450,21150,21100,21150,21050,919
|
|
20230720,131100,11509174450,21100,21050,21150,21050,327
|
|
20230720,131000,11502287100,21050,21200,21250,21050,5739
|
|
20230720,130900,11381305950,21200,21200,21200,21200,180
|
|
20230720,130800,11377489950,21200,21200,21250,21200,154
|
|
20230720,130700,11374222150,21300,21300,21300,21100,4704
|
|
20230720,130600,11274682550,21300,21350,21350,21300,200
|
|
20230720,130500,11270421200,21300,21350,21350,21300,626
|
|
20230720,130400,11257073800,21350,21300,21350,21300,194
|
|
20230720,130300,11252939500,21300,21350,21350,21300,525
|
|
20230720,130200,11241745500,21400,21350,21400,21350,215
|
|
20230720,130100,11237154950,21350,21300,21400,21300,281
|
|
20230720,130000,11231152350,21350,21300,21350,21250,370
|
|
20230720,125900,11223270700,21300,21300,21350,21250,202
|
|
20230720,125800,11218970850,21300,21350,21350,21250,236
|
|
20230720,125700,11213946100,21300,21250,21300,21200,133
|
|
20230720,125600,11211119800,21300,21250,21300,21250,128
|
|
20230720,125500,11208395050,21250,21250,21300,21250,329
|
|
20230720,125400,11201399300,21200,21250,21250,21200,163
|
|
20230720,125300,11197940250,21150,21250,21250,21150,199
|
|
20230720,125200,11193724000,21200,21200,21200,21200,482
|
|
20230720,125100,11183505600,21200,21250,21300,21200,219
|
|
20230720,125000,11178850600,21250,21300,21300,21200,186
|
|
20230720,124900,11174897050,21300,21250,21300,21200,164
|
|
20230720,124800,11171417200,21250,21250,21300,21200,405
|
|
20230720,124700,11162809100,21200,21250,21250,21200,718
|
|
20230720,124600,11147579650,21200,21250,21250,21200,472
|
|
20230720,124500,11137563200,21200,21250,21250,21200,293
|
|
20230720,124400,11131340100,21200,21200,21250,21200,318
|
|
20230720,124300,11124598250,21200,21150,21200,21100,897
|
|
20230720,124200,11105624650,21150,21150,21200,21100,906
|
|
20230720,124100,11086456500,21150,21250,21250,21150,3218
|
|
20230720,124000,11018390650,21250,21300,21300,21150,3262
|
|
20230720,123900,10949199050,21350,21300,21400,21300,1171
|
|
20230720,123800,10924244000,21400,21350,21400,21300,507
|
|
20230720,123700,10913443700,21400,21300,21400,21300,350
|
|
20230720,123600,10905976750,21350,21400,21400,21350,268
|
|
20230720,123500,10900254400,21400,21400,21450,21350,151
|
|
20230720,123400,10897024100,21400,21400,21450,21400,268
|
|
20230720,123300,10891288400,21400,21400,21400,21350,200
|
|
20230720,123200,10887010900,21400,21450,21450,21400,1159
|
|
20230720,123100,10862203000,21450,21400,21450,21400,417
|
|
20230720,123000,10853274850,21500,21350,21500,21300,412
|
|
20230720,122900,10844470700,21300,21300,21300,21300,541
|
|
20230720,122800,10832947400,21300,21300,21350,21300,467
|
|
20230720,122700,10822995600,21300,21400,21500,21300,1069
|
|
20230720,122600,10800128050,21450,21400,21450,21400,183
|
|
20230720,122500,10796205900,21450,21450,21450,21450,10
|
|
20230720,122400,10795991400,21450,21450,21500,21450,342
|
|
20230720,122300,10788652150,21400,21450,21450,21400,317
|
|
20230720,122200,10781854700,21450,21450,21450,21450,486
|
|
20230720,122100,10771430000,21450,21450,21500,21400,372
|
|
20230720,122000,10763439200,21400,21400,21450,21400,361
|
|
20230720,121900,10755704450,21400,21400,21400,21400,151
|
|
20230720,121800,10752473050,21400,21400,21500,21400,370
|
|
20230720,121700,10744542800,21400,21400,21450,21350,352
|
|
20230720,121600,10737014600,21400,21400,21450,21400,220
|
|
20230720,121500,10732306150,21400,21400,21400,21350,362
|
|
20230720,121400,10724569350,21400,21400,21450,21400,198
|
|
20230720,121300,10720326750,21350,21400,21450,21350,258
|
|
20230720,121200,10714808000,21350,21400,21400,21350,460
|
|
20230720,121100,10704981550,21350,21400,21400,21350,1582
|
|
20230720,121000,10671170500,21400,21450,21450,21400,426
|
|
20230720,120900,10662045650,21450,21450,21450,21450,63
|
|
20230720,120800,10660694300,21450,21400,21450,21400,217
|
|
20230720,120700,10656040200,21400,21400,21400,21400,126
|
|
20230720,120600,10653343800,21450,21550,21550,21350,453
|
|
20230720,120500,10643635500,21500,21500,21500,21450,187
|
|
20230720,120400,10639617750,21450,21450,21450,21400,55
|
|
20230720,120300,10638438050,21450,21400,21550,21400,251
|
|
20230720,120200,10633062150,21400,21500,21550,21400,224
|
|
20230720,120100,10628253250,21500,21450,21500,21450,327
|
|
20230720,120000,10621227750,21500,21550,21550,21500,110
|
|
20230720,115900,10618860150,21550,21500,21550,21500,246
|
|
20230720,115800,10613561400,21550,21550,21550,21500,219
|
|
20230720,115700,10608845100,21550,21500,21550,21500,413
|
|
20230720,115600,10599952500,21500,21500,21500,21450,260
|
|
20230720,115500,10594362850,21450,21500,21500,21450,124
|
|
20230720,115400,10591702550,21500,21500,21500,21500,380
|
|
20230720,115300,10583532550,21500,21500,21500,21450,208
|
|
20230720,115200,10579063150,21450,21450,21450,21450,121
|
|
20230720,115100,10576467700,21500,21400,21500,21350,446
|
|
20230720,115000,10566921750,21400,21350,21400,21350,248
|
|
20230720,114900,10561617100,21350,21400,21400,21350,285
|
|
20230720,114800,10555527000,21400,21350,21400,21300,858
|
|
20230720,114700,10537211550,21400,21400,21400,21400,591
|
|
20230720,114600,10524564150,21350,21350,21400,21350,139
|
|
20230720,114500,10521596150,21350,21400,21400,21350,394
|
|
20230720,114400,10513164600,21400,21450,21450,21350,756
|
|
20230720,114300,10496984350,21500,21400,21500,21400,336
|
|
20230720,114200,10489763300,21450,21450,21500,21450,172
|
|
20230720,114100,10486068550,21500,21500,21500,21450,116
|
|
20230720,114000,10483577700,21450,21450,21450,21400,245
|
|
20230720,113900,10478325000,21450,21450,21450,21400,893
|
|
20230720,113800,10459202650,21400,21450,21450,21400,196
|
|
20230720,113700,10455006900,21400,21450,21450,21400,225
|
|
20230720,113600,10450180900,21450,21500,21550,21450,505
|
|
20230720,113500,10439306300,21500,21500,21500,21500,223
|
|
20230720,113400,10434511800,21500,21550,21550,21500,115
|
|
20230720,113300,10432036150,21550,21500,21550,21500,195
|
|
20230720,113200,10427837650,21500,21500,21550,21500,926
|
|
20230720,113100,10407897250,21450,21450,21500,21450,293
|
|
20230720,113000,10401609700,21500,21550,21550,21500,1196
|
|
20230720,112900,10375871400,21600,21600,21600,21550,895
|
|
20230720,112800,10356549350,21550,21550,21600,21550,601
|
|
20230720,112700,10343597400,21600,21550,21600,21500,662
|
|
20230720,112600,10329326000,21550,21600,21650,21550,894
|
|
20230720,112500,10309999600,21600,21650,21650,21600,326
|
|
20230720,112400,10302949350,21650,21650,21650,21600,462
|
|
20230720,112300,10292961000,21650,21650,21650,21600,89
|
|
20230720,112200,10291036750,21600,21650,21650,21600,238
|
|
20230720,112100,10285889850,21600,21600,21600,21550,279
|
|
20230720,112000,10279870750,21600,21600,21600,21600,225
|
|
20230720,111900,10275010750,21600,21600,21600,21550,339
|
|
20230720,111800,10267690900,21600,21600,21600,21600,1302
|
|
20230720,111700,10239567700,21550,21600,21600,21550,575
|
|
20230720,111600,10227150250,21550,21550,21550,21500,2348
|
|
20230720,111500,10176662900,21600,21550,21600,21550,137
|
|
20230720,111400,10173704350,21600,21600,21600,21550,512
|
|
20230720,111300,10162648750,21600,21600,21600,21550,191
|
|
20230720,111200,10158527550,21550,21600,21600,21550,166
|
|
20230720,111100,10154949950,21550,21500,21550,21500,276
|
|
20230720,111000,10149009300,21500,21600,21600,21500,1558
|
|
20230720,110900,10115484350,21600,21600,21650,21550,327
|
|
20230720,110800,10108422500,21650,21600,21650,21600,1012
|
|
20230720,110700,10086551300,21650,21750,21750,21650,581
|
|
20230720,110600,10073938750,21750,21750,21750,21700,121
|
|
20230720,110500,10071310100,21750,21700,21750,21700,835
|
|
20230720,110400,10053166900,21650,21700,21750,21650,538
|
|
20230720,110300,10041486300,21650,21700,21750,21600,675
|
|
20230720,110200,10026835850,21700,21700,21750,21700,504
|
|
20230720,110100,10015897250,21700,21700,21750,21700,1365
|
|
20230720,110000,9986251750,21700,21800,21800,21700,1486
|
|
20230720,105900,9953923500,21750,21750,21800,21700,577
|
|
20230720,105800,9941380350,21750,21800,21800,21750,1953
|
|
20230720,105700,9898895750,21800,21800,21800,21750,222
|
|
20230720,105600,9894058850,21800,21800,21800,21750,2432
|
|
20230720,105500,9841084900,21800,21650,21800,21650,1584
|
|
20230720,105400,9806647750,21700,21700,21750,21700,582
|
|
20230720,105300,9794010000,21750,21750,21800,21700,1752
|
|
20230720,105200,9755930150,21750,21650,21750,21650,3103
|
|
20230720,105100,9688554650,21650,21650,21700,21600,1980
|
|
20230720,105000,9645689450,21650,21650,21650,21600,733
|
|
20230720,104900,9629832700,21650,21600,21650,21600,1470
|
|
20230720,104800,9598060800,21550,21550,21600,21550,488
|
|
20230720,104700,9587520600,21550,21600,21600,21550,397
|
|
20230720,104600,9578951450,21550,21550,21550,21550,1282
|
|
20230720,104500,9551324350,21500,21500,21500,21450,881
|
|
20230720,104400,9532388550,21500,21500,21500,21450,2155
|
|
20230720,104300,9486057050,21500,21550,21550,21500,218
|
|
20230720,104200,9481365500,21550,21550,21600,21450,3371
|
|
20230720,104100,9408803450,21500,21500,21550,21500,1639
|
|
20230720,104000,9373553200,21500,21400,21500,21400,288
|
|
20230720,103900,9367370550,21450,21400,21450,21400,449
|
|
20230720,103800,9357747350,21450,21450,21450,21350,440
|
|
20230720,103700,9348336900,21450,21400,21450,21350,450
|
|
20230720,103600,9338706700,21400,21400,21450,21400,320
|
|
20230720,103500,9331853000,21450,21400,21450,21350,252
|
|
20230720,103400,9326453600,21450,21500,21500,21400,550
|
|
20230720,103300,9314660200,21450,21450,21500,21450,998
|
|
20230720,103200,9293230600,21450,21450,21500,21450,779
|
|
20230720,103100,9276516950,21450,21350,21500,21350,768
|
|
20230720,103000,9260074950,21400,21350,21400,21350,1100
|
|
20230720,102900,9236558500,21400,21200,21400,21200,834
|
|
20230720,102800,9218790500,21200,21150,21200,21150,1712
|
|
20230720,102700,9182537350,21200,21150,21250,21100,2661
|
|
20230720,102600,9126206350,21100,21150,21200,21100,726
|
|
20230720,102500,9110840450,21200,21150,21250,21100,1012
|
|
20230720,102400,9089402700,21150,21150,21200,21150,1027
|
|
20230720,102300,9067666850,21200,21150,21200,21100,1419
|
|
20230720,102200,9037717100,21150,21100,21150,21050,2049
|
|
20230720,102100,8994473450,21100,21150,21150,21100,1801
|
|
20230720,102000,8956431000,21150,21150,21200,21100,879
|
|
20230720,101900,8937838950,21150,21200,21200,21150,1201
|
|
20230720,101800,8912424650,21200,21150,21200,21100,871
|
|
20230720,101700,8894008950,21150,21100,21200,21100,2758
|
|
20230720,101600,8835791600,21150,21150,21200,21150,1314
|
|
20230720,101500,8807990650,21150,21150,21250,21100,1199
|
|
20230720,101400,8782623600,21050,21200,21250,21050,6041
|
|
20230720,101300,8654868150,21200,21200,21250,21200,714
|
|
20230720,101200,8639709400,21250,21250,21300,21200,1465
|
|
20230720,101100,8608607000,21250,21250,21350,21250,4342
|
|
20230720,101000,8516179900,21250,21250,21300,21200,2401
|
|
20230720,100900,8465152500,21250,21350,21350,21250,3767
|
|
20230720,100800,8384914500,21350,21500,21550,21350,3089
|
|
20230720,100700,8318665350,21550,21600,21600,21550,2013
|
|
20230720,100600,8275233100,21550,21550,21600,21550,525
|
|
20230720,100500,8263903300,21500,21550,21600,21500,965
|
|
20230720,100400,8243101500,21600,21550,21600,21500,765
|
|
20230720,100300,8226621900,21600,21550,21600,21500,2224
|
|
20230720,100200,8178654100,21550,21500,21550,21500,923
|
|
20230720,100100,8158778400,21450,21400,21450,21400,3001
|
|
20230720,100000,8094514500,21400,21450,21500,21400,1716
|
|
20230720,095900,8057714650,21450,21500,21550,21450,2122
|
|
20230720,095800,8012133050,21500,21550,21600,21500,2680
|
|
20230720,095700,7954415350,21600,21700,21700,21600,1889
|
|
20230720,095600,7913578500,21650,21650,21700,21650,1628
|
|
20230720,095500,7878325450,21700,21750,21750,21650,2597
|
|
20230720,095400,7821932850,21700,21750,21750,21700,2309
|
|
20230720,095300,7771806050,21700,21850,21850,21700,1394
|
|
20230720,095200,7741457200,21800,21950,21950,21800,1013
|
|
20230720,095100,7719310950,21950,21800,21950,21800,5006
|
|
20230720,095000,7609659050,21850,21850,21900,21800,4095
|
|
20230720,094900,7520178350,21850,21900,21950,21800,2176
|
|
20230720,094800,7472560600,21900,22000,22000,21900,2246
|
|
20230720,094700,7423204650,22000,21950,22050,21900,9944
|
|
20230720,094600,7204578650,21900,21850,21900,21750,5440
|
|
20230720,094500,7085807100,21850,21750,21900,21700,3424
|
|
20230720,094400,7011164550,21750,21550,21800,21500,5261
|
|
20230720,094300,6897182700,21550,21550,21600,21350,16555
|
|
20230720,094200,6542190550,21550,21650,21650,21550,3201
|
|
20230720,094100,6473088350,21650,21700,21700,21650,2208
|
|
20230720,094000,6425237750,21700,21700,21750,21700,1133
|
|
20230720,093900,6400639450,21700,21700,21700,21650,1086
|
|
20230720,093800,6377076750,21700,21700,21850,21700,1665
|
|
20230720,093700,6340878050,21700,21750,21800,21700,1400
|
|
20230720,093600,6310476950,21750,21700,21800,21700,1386
|
|
20230720,093500,6280333750,21700,21900,21900,21700,1798
|
|
20230720,093400,6241104650,21850,21750,21950,21650,3347
|
|
20230720,093300,6168061550,21600,21800,21800,21600,10520
|
|
20230720,093200,5939851700,21800,21800,21800,21750,3357
|
|
20230720,093100,5866754800,21800,21950,21950,21800,3496
|
|
20230720,093000,5790323050,21950,21800,22000,21800,5072
|
|
20230720,092900,5679319300,21850,21900,21900,21800,2645
|
|
20230720,092800,5621504000,21900,21900,22000,21900,2137
|
|
20230720,092700,5574616900,21950,22000,22050,21900,6591
|
|
20230720,092600,5429714500,21950,22000,22000,21900,2921
|
|
20230720,092500,5365588600,21950,22100,22100,21950,11528
|
|
20230720,092400,5111212150,22100,22000,22100,22000,11072
|
|
20230720,092300,4867054950,22000,21750,22000,21700,13379
|
|
20230720,092200,4574342750,21750,21700,21750,21650,2665
|
|
20230720,092100,4516517850,21700,21700,21850,21700,2445
|
|
20230720,092000,4463416150,21700,21800,21950,21650,6982
|
|
20230720,091900,4311277550,21750,21850,21900,21650,7500
|
|
20230720,091800,4147946900,21900,22050,22050,21850,16780
|
|
20230720,091700,3779055300,22050,22100,22150,22000,17434
|
|
20230720,091600,3394184950,22100,21850,22100,21800,28843
|
|
20230720,091500,2760692500,21850,21800,21850,21600,14226
|
|
20230720,091400,2450767900,21750,21650,21900,21650,18430
|
|
20230720,091300,2049496100,21650,21300,21650,21300,6068
|
|
20230720,091200,1918779200,21350,21350,21400,21300,9892
|
|
20230720,091100,1707595750,21350,21550,21600,21350,8715
|
|
20230720,091000,1520540950,21550,21650,21700,21500,10873
|
|
20230720,090900,1285653650,21650,21400,21650,21350,11600
|
|
20230720,090800,1035554550,21400,21200,21500,21150,12046
|
|
20230720,090700,778209600,21200,21100,21250,21100,6170
|
|
20230720,090600,647407250,21100,20900,21250,20900,12061
|
|
20230720,090500,392737300,20850,20550,20850,20550,1244
|
|
20230720,090400,366908400,20450,20400,20550,20300,3393
|
|
20230720,090300,297722550,20450,20600,20600,20400,2062
|
|
20230720,090200,255531950,20600,20700,20700,20500,1274
|
|
20230720,090100,229268950,20700,20550,20700,20500,2571
|
|
20230720,090000,176329150,20550,20300,20550,20300,8669
|