717 lines
37 KiB
CSV
717 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,205400,401436950,33650,33650,33650,33650,115
|
|
20230704,205300,401436950,33650,33650,33650,33650,0
|
|
20230704,205200,401436950,33650,33650,33650,33650,0
|
|
20230704,205100,401436950,33650,33650,33650,33650,0
|
|
20230704,205000,401436950,33650,33650,33650,33650,0
|
|
20230704,204900,401436950,33650,33650,33650,33650,0
|
|
20230704,204800,401436950,33650,33650,33650,33650,0
|
|
20230704,204700,401436950,33650,33650,33650,33650,0
|
|
20230704,204600,401436950,33650,33650,33650,33650,0
|
|
20230704,204500,401436950,33650,33650,33650,33650,0
|
|
20230704,204400,401436950,33650,33650,33650,33650,0
|
|
20230704,204300,401436950,33650,33650,33650,33650,0
|
|
20230704,204200,401436950,33650,33650,33650,33650,0
|
|
20230704,204100,401436950,33650,33650,33650,33650,0
|
|
20230704,204000,401436950,33650,33650,33650,33650,0
|
|
20230704,203900,401436950,33650,33650,33650,33650,0
|
|
20230704,203800,401436950,33650,33650,33650,33650,0
|
|
20230704,203700,401436950,33650,33650,33650,33650,0
|
|
20230704,203600,401436950,33650,33650,33650,33650,0
|
|
20230704,203500,401436950,33650,33650,33650,33650,0
|
|
20230704,203400,401436950,33650,33650,33650,33650,0
|
|
20230704,203300,401436950,33650,33650,33650,33650,0
|
|
20230704,203200,401436950,33650,33650,33650,33650,0
|
|
20230704,203100,401436950,33650,33650,33650,33650,0
|
|
20230704,203000,401436950,33650,33650,33650,33650,0
|
|
20230704,202900,401436950,33650,33650,33650,33650,0
|
|
20230704,202800,401436950,33650,33650,33650,33650,0
|
|
20230704,202700,401436950,33650,33650,33650,33650,0
|
|
20230704,202600,401436950,33650,33650,33650,33650,0
|
|
20230704,202500,401436950,33650,33650,33650,33650,0
|
|
20230704,202400,401436950,33650,33650,33650,33650,115
|
|
20230704,202300,401436950,33650,33650,33650,33650,0
|
|
20230704,202200,401436950,33650,33650,33650,33650,0
|
|
20230704,202100,401436950,33650,33650,33650,33650,0
|
|
20230704,202000,401436950,33650,33650,33650,33650,0
|
|
20230704,201900,401436950,33650,33650,33650,33650,0
|
|
20230704,201800,401436950,33650,33650,33650,33650,0
|
|
20230704,201700,401436950,33650,33650,33650,33650,0
|
|
20230704,201600,401436950,33650,33650,33650,33650,0
|
|
20230704,201500,401436950,33650,33650,33650,33650,0
|
|
20230704,201400,401436950,33650,33650,33650,33650,0
|
|
20230704,201300,401436950,33650,33650,33650,33650,0
|
|
20230704,201200,401436950,33650,33650,33650,33650,0
|
|
20230704,201100,401436950,33650,33650,33650,33650,0
|
|
20230704,201000,401436950,33650,33650,33650,33650,0
|
|
20230704,200900,401436950,33650,33650,33650,33650,0
|
|
20230704,200800,401436950,33650,33650,33650,33650,0
|
|
20230704,200700,401436950,33650,33650,33650,33650,0
|
|
20230704,200600,401436950,33650,33650,33650,33650,0
|
|
20230704,200500,401436950,33650,33650,33650,33650,0
|
|
20230704,200400,401436950,33650,33650,33650,33650,0
|
|
20230704,200300,401436950,33650,33650,33650,33650,0
|
|
20230704,200200,401436950,33650,33650,33650,33650,0
|
|
20230704,200100,401436950,33650,33650,33650,33650,0
|
|
20230704,200000,401436950,33650,33650,33650,33650,0
|
|
20230704,195900,401436950,33650,33650,33650,33650,0
|
|
20230704,195800,401436950,33650,33650,33650,33650,0
|
|
20230704,195700,401436950,33650,33650,33650,33650,0
|
|
20230704,195600,401436950,33650,33650,33650,33650,0
|
|
20230704,195500,401436950,33650,33650,33650,33650,0
|
|
20230704,195400,401436950,33650,33650,33650,33650,115
|
|
20230704,195300,401436950,33650,33650,33650,33650,0
|
|
20230704,195200,401436950,33650,33650,33650,33650,0
|
|
20230704,195100,401436950,33650,33650,33650,33650,0
|
|
20230704,195000,401436950,33650,33650,33650,33650,0
|
|
20230704,194900,401436950,33650,33650,33650,33650,0
|
|
20230704,194800,401436950,33650,33650,33650,33650,0
|
|
20230704,194700,401436950,33650,33650,33650,33650,0
|
|
20230704,194600,401436950,33650,33650,33650,33650,0
|
|
20230704,194500,401436950,33650,33650,33650,33650,0
|
|
20230704,194400,401436950,33650,33650,33650,33650,0
|
|
20230704,194300,401436950,33650,33650,33650,33650,0
|
|
20230704,194200,401436950,33650,33650,33650,33650,0
|
|
20230704,194100,401436950,33650,33650,33650,33650,0
|
|
20230704,194000,401436950,33650,33650,33650,33650,0
|
|
20230704,193900,401436950,33650,33650,33650,33650,0
|
|
20230704,193800,401436950,33650,33650,33650,33650,0
|
|
20230704,193700,401436950,33650,33650,33650,33650,0
|
|
20230704,193600,401436950,33650,33650,33650,33650,0
|
|
20230704,193500,401436950,33650,33650,33650,33650,0
|
|
20230704,193400,401436950,33650,33650,33650,33650,0
|
|
20230704,193300,401436950,33650,33650,33650,33650,0
|
|
20230704,193200,401436950,33650,33650,33650,33650,0
|
|
20230704,193100,401436950,33650,33650,33650,33650,0
|
|
20230704,193000,401436950,33650,33650,33650,33650,0
|
|
20230704,192900,401436950,33650,33650,33650,33650,0
|
|
20230704,192800,401436950,33650,33650,33650,33650,0
|
|
20230704,192700,401436950,33650,33650,33650,33650,0
|
|
20230704,192600,401436950,33650,33650,33650,33650,0
|
|
20230704,192500,401436950,33650,33650,33650,33650,0
|
|
20230704,192400,401436950,33650,33650,33650,33650,115
|
|
20230704,192300,401436950,33650,33650,33650,33650,0
|
|
20230704,192200,401436950,33650,33650,33650,33650,0
|
|
20230704,192100,401436950,33650,33650,33650,33650,0
|
|
20230704,192000,401436950,33650,33650,33650,33650,0
|
|
20230704,191900,401436950,33650,33650,33650,33650,0
|
|
20230704,191800,401436950,33650,33650,33650,33650,0
|
|
20230704,191700,401436950,33650,33650,33650,33650,0
|
|
20230704,191600,401436950,33650,33650,33650,33650,0
|
|
20230704,191500,401436950,33650,33650,33650,33650,0
|
|
20230704,191400,401436950,33650,33650,33650,33650,0
|
|
20230704,191300,401436950,33650,33650,33650,33650,0
|
|
20230704,191200,401436950,33650,33650,33650,33650,0
|
|
20230704,191100,401436950,33650,33650,33650,33650,0
|
|
20230704,191000,401436950,33650,33650,33650,33650,0
|
|
20230704,190900,401436950,33650,33650,33650,33650,0
|
|
20230704,190800,401436950,33650,33650,33650,33650,0
|
|
20230704,190700,401436950,33650,33650,33650,33650,0
|
|
20230704,190600,401436950,33650,33650,33650,33650,0
|
|
20230704,190500,401436950,33650,33650,33650,33650,0
|
|
20230704,190400,401436950,33650,33650,33650,33650,0
|
|
20230704,190300,401436950,33650,33650,33650,33650,0
|
|
20230704,190200,401436950,33650,33650,33650,33650,0
|
|
20230704,190100,401436950,33650,33650,33650,33650,0
|
|
20230704,190000,401436950,33650,33650,33650,33650,0
|
|
20230704,185900,401436950,33650,33650,33650,33650,0
|
|
20230704,185800,401436950,33650,33650,33650,33650,0
|
|
20230704,185700,401436950,33650,33650,33650,33650,0
|
|
20230704,185600,401436950,33650,33650,33650,33650,0
|
|
20230704,185500,401436950,33650,33650,33650,33650,0
|
|
20230704,185400,401436950,33650,33650,33650,33650,115
|
|
20230704,185300,401436950,33650,33650,33650,33650,0
|
|
20230704,185200,401436950,33650,33650,33650,33650,0
|
|
20230704,185100,401436950,33650,33650,33650,33650,0
|
|
20230704,185000,401436950,33650,33650,33650,33650,0
|
|
20230704,184900,401436950,33650,33650,33650,33650,0
|
|
20230704,184800,401436950,33650,33650,33650,33650,0
|
|
20230704,184700,401436950,33650,33650,33650,33650,0
|
|
20230704,184600,401436950,33650,33650,33650,33650,0
|
|
20230704,184500,401436950,33650,33650,33650,33650,0
|
|
20230704,184400,401436950,33650,33650,33650,33650,0
|
|
20230704,184300,401436950,33650,33650,33650,33650,0
|
|
20230704,184200,401436950,33650,33650,33650,33650,0
|
|
20230704,184100,401436950,33650,33650,33650,33650,0
|
|
20230704,184000,401436950,33650,33650,33650,33650,0
|
|
20230704,183900,401436950,33650,33650,33650,33650,0
|
|
20230704,183800,401436950,33650,33650,33650,33650,0
|
|
20230704,183700,401436950,33650,33650,33650,33650,0
|
|
20230704,183600,401436950,33650,33650,33650,33650,0
|
|
20230704,183500,401436950,33650,33650,33650,33650,0
|
|
20230704,183400,401436950,33650,33650,33650,33650,0
|
|
20230704,183300,401436950,33650,33650,33650,33650,0
|
|
20230704,183200,401436950,33650,33650,33650,33650,0
|
|
20230704,183100,401436950,33650,33650,33650,33650,0
|
|
20230704,183000,401436950,33650,33650,33650,33650,0
|
|
20230704,182900,401436950,33650,33650,33650,33650,0
|
|
20230704,182800,401436950,33650,33650,33650,33650,0
|
|
20230704,182700,401436950,33650,33650,33650,33650,0
|
|
20230704,182600,401436950,33650,33650,33650,33650,0
|
|
20230704,182500,401436950,33650,33650,33650,33650,0
|
|
20230704,182400,401436950,33650,33650,33650,33650,115
|
|
20230704,182300,401436950,33650,33650,33650,33650,0
|
|
20230704,182200,401436950,33650,33650,33650,33650,0
|
|
20230704,182100,401436950,33650,33650,33650,33650,0
|
|
20230704,182000,401436950,33650,33650,33650,33650,0
|
|
20230704,181900,401436950,33650,33650,33650,33650,0
|
|
20230704,181800,401436950,33650,33650,33650,33650,0
|
|
20230704,181700,401436950,33650,33650,33650,33650,0
|
|
20230704,181600,401436950,33650,33650,33650,33650,0
|
|
20230704,181500,401436950,33650,33650,33650,33650,0
|
|
20230704,181400,401436950,33650,33650,33650,33650,0
|
|
20230704,181300,401436950,33650,33650,33650,33650,0
|
|
20230704,181200,401436950,33650,33650,33650,33650,0
|
|
20230704,181100,401436950,33650,33650,33650,33650,0
|
|
20230704,181000,401436950,33650,33650,33650,33650,0
|
|
20230704,180900,401436950,33650,33650,33650,33650,0
|
|
20230704,180800,401436950,33650,33650,33650,33650,0
|
|
20230704,180700,401436950,33650,33650,33650,33650,0
|
|
20230704,180600,401436950,33650,33650,33650,33650,0
|
|
20230704,180500,401436950,33650,33650,33650,33650,0
|
|
20230704,180400,401436950,33650,33650,33650,33650,0
|
|
20230704,180300,401436950,33650,33650,33650,33650,0
|
|
20230704,180200,401436950,33650,33650,33650,33650,0
|
|
20230704,180100,401436950,33650,33650,33650,33650,0
|
|
20230704,180000,401436950,33650,33650,33650,33650,0
|
|
20230704,175900,401436950,33650,33650,33650,33650,0
|
|
20230704,175800,401436950,33650,33650,33650,33650,0
|
|
20230704,175700,401436950,33650,33650,33650,33650,0
|
|
20230704,175600,401436950,33650,33650,33650,33650,0
|
|
20230704,175500,401436950,33650,33650,33650,33650,0
|
|
20230704,175400,401436950,33650,33650,33650,33650,115
|
|
20230704,175300,401436950,33650,33650,33650,33650,0
|
|
20230704,175200,401436950,33650,33650,33650,33650,0
|
|
20230704,175100,401436950,33650,33650,33650,33650,0
|
|
20230704,175000,401436950,33650,33650,33650,33650,0
|
|
20230704,174900,401436950,33650,33650,33650,33650,0
|
|
20230704,174800,401436950,33650,33650,33650,33650,0
|
|
20230704,174700,401436950,33650,33650,33650,33650,0
|
|
20230704,174600,401436950,33650,33650,33650,33650,0
|
|
20230704,174500,401436950,33650,33650,33650,33650,0
|
|
20230704,174400,401436950,33650,33650,33650,33650,0
|
|
20230704,174300,401436950,33650,33650,33650,33650,0
|
|
20230704,174200,401436950,33650,33650,33650,33650,0
|
|
20230704,174100,401436950,33650,33650,33650,33650,0
|
|
20230704,174000,401436950,33650,33650,33650,33650,0
|
|
20230704,173900,401436950,33650,33650,33650,33650,0
|
|
20230704,173800,401436950,33650,33650,33650,33650,0
|
|
20230704,173700,401436950,33650,33650,33650,33650,0
|
|
20230704,173600,401436950,33650,33650,33650,33650,0
|
|
20230704,173500,401436950,33650,33650,33650,33650,0
|
|
20230704,173400,401436950,33650,33650,33650,33650,0
|
|
20230704,173300,401436950,33650,33650,33650,33650,0
|
|
20230704,173200,401436950,33650,33650,33650,33650,0
|
|
20230704,173100,401436950,33650,33650,33650,33650,0
|
|
20230704,173000,401436950,33650,33650,33650,33650,0
|
|
20230704,172900,401436950,33650,33650,33650,33650,0
|
|
20230704,172800,401436950,33650,33650,33650,33650,0
|
|
20230704,172700,401436950,33650,33650,33650,33650,0
|
|
20230704,172600,401436950,33650,33650,33650,33650,0
|
|
20230704,172500,401436950,33650,33650,33650,33650,0
|
|
20230704,172400,401436950,33650,33650,33650,33650,115
|
|
20230704,172300,401436950,33650,33650,33650,33650,0
|
|
20230704,172200,401436950,33650,33650,33650,33650,0
|
|
20230704,172100,401436950,33650,33650,33650,33650,0
|
|
20230704,172000,401436950,33650,33650,33650,33650,0
|
|
20230704,171900,401436950,33650,33650,33650,33650,0
|
|
20230704,171800,401436950,33650,33650,33650,33650,0
|
|
20230704,171700,401436950,33650,33650,33650,33650,0
|
|
20230704,171600,401436950,33650,33650,33650,33650,0
|
|
20230704,171500,401436950,33650,33650,33650,33650,0
|
|
20230704,171400,401436950,33650,33650,33650,33650,0
|
|
20230704,171300,401436950,33650,33650,33650,33650,0
|
|
20230704,171200,401436950,33650,33650,33650,33650,0
|
|
20230704,171100,401436950,33650,33650,33650,33650,0
|
|
20230704,171000,401436950,33650,33650,33650,33650,0
|
|
20230704,170900,401436950,33650,33650,33650,33650,0
|
|
20230704,170800,401436950,33650,33650,33650,33650,0
|
|
20230704,170700,401436950,33650,33650,33650,33650,0
|
|
20230704,170600,401436950,33650,33650,33650,33650,0
|
|
20230704,170500,401436950,33650,33650,33650,33650,0
|
|
20230704,170400,401436950,33650,33650,33650,33650,0
|
|
20230704,170300,401436950,33650,33650,33650,33650,0
|
|
20230704,170200,401436950,33650,33650,33650,33650,0
|
|
20230704,170100,401436950,33650,33650,33650,33650,0
|
|
20230704,170000,401436950,33650,33650,33650,33650,0
|
|
20230704,165900,401436950,33650,33650,33650,33650,0
|
|
20230704,165800,401436950,33650,33650,33650,33650,0
|
|
20230704,165700,401436950,33650,33650,33650,33650,0
|
|
20230704,165600,401436950,33650,33650,33650,33650,0
|
|
20230704,165500,401436950,33650,33650,33650,33650,0
|
|
20230704,165400,401436950,33650,33650,33650,33650,115
|
|
20230704,165300,401436950,33650,33650,33650,33650,0
|
|
20230704,165200,401436950,33650,33650,33650,33650,0
|
|
20230704,165100,401436950,33650,33650,33650,33650,0
|
|
20230704,165000,401436950,33650,33650,33650,33650,0
|
|
20230704,164900,401436950,33650,33650,33650,33650,0
|
|
20230704,164800,401436950,33650,33650,33650,33650,0
|
|
20230704,164700,401436950,33650,33650,33650,33650,0
|
|
20230704,164600,401436950,33650,33650,33650,33650,0
|
|
20230704,164500,401436950,33650,33650,33650,33650,0
|
|
20230704,164400,401436950,33650,33650,33650,33650,0
|
|
20230704,164300,401436950,33650,33650,33650,33650,0
|
|
20230704,164200,401436950,33650,33650,33650,33650,0
|
|
20230704,164100,401436950,33650,33650,33650,33650,0
|
|
20230704,164000,401436950,33650,33650,33650,33650,0
|
|
20230704,163900,401436950,33650,33650,33650,33650,0
|
|
20230704,163800,401436950,33650,33650,33650,33650,0
|
|
20230704,163700,401436950,33650,33650,33650,33650,0
|
|
20230704,163600,401436950,33650,33650,33650,33650,0
|
|
20230704,163500,401436950,33650,33650,33650,33650,0
|
|
20230704,163400,401436950,33650,33650,33650,33650,0
|
|
20230704,163300,401436950,33650,33650,33650,33650,0
|
|
20230704,163200,401436950,33650,33650,33650,33650,0
|
|
20230704,163100,401436950,33650,33650,33650,33650,0
|
|
20230704,163000,401436950,33650,33650,33650,33650,0
|
|
20230704,162900,401436950,33650,33650,33650,33650,0
|
|
20230704,162800,401436950,33650,33650,33650,33650,0
|
|
20230704,162700,401436950,33650,33650,33650,33650,0
|
|
20230704,162600,401436950,33650,33650,33650,33650,0
|
|
20230704,162500,401436950,33650,33650,33650,33650,0
|
|
20230704,162400,401436950,33650,33650,33650,33650,115
|
|
20230704,162300,401436950,33650,33650,33650,33650,0
|
|
20230704,162200,401436950,33650,33650,33650,33650,0
|
|
20230704,162100,401436950,33650,33650,33650,33650,0
|
|
20230704,162000,401436950,33650,33650,33650,33650,0
|
|
20230704,161900,401436950,33650,33650,33650,33650,0
|
|
20230704,161800,401436950,33650,33650,33650,33650,0
|
|
20230704,161700,401436950,33650,33650,33650,33650,0
|
|
20230704,161600,401436950,33650,33650,33650,33650,0
|
|
20230704,161500,401436950,33650,33650,33650,33650,0
|
|
20230704,161400,401436950,33650,33650,33650,33650,0
|
|
20230704,161300,401436950,33650,33650,33650,33650,0
|
|
20230704,161200,401436950,33650,33650,33650,33650,0
|
|
20230704,161100,401436950,33650,33650,33650,33650,0
|
|
20230704,161000,401436950,33650,33650,33650,33650,0
|
|
20230704,160900,401436950,33650,33650,33650,33650,0
|
|
20230704,160800,401436950,33650,33650,33650,33650,0
|
|
20230704,160700,401436950,33650,33650,33650,33650,0
|
|
20230704,160600,401436950,33650,33650,33650,33650,0
|
|
20230704,160500,401436950,33650,33650,33650,33650,0
|
|
20230704,160400,401436950,33650,33650,33650,33650,0
|
|
20230704,160300,401436950,33650,33650,33650,33650,0
|
|
20230704,160200,401436950,33650,33650,33650,33650,0
|
|
20230704,160100,401436950,33650,33650,33650,33650,0
|
|
20230704,160000,401436950,33650,33650,33650,33650,0
|
|
20230704,155900,401436950,33650,33650,33650,33650,0
|
|
20230704,155800,401436950,33650,33650,33650,33650,0
|
|
20230704,155700,401436950,33650,33650,33650,33650,0
|
|
20230704,155600,401436950,33650,33650,33650,33650,0
|
|
20230704,155500,401436950,33650,33650,33650,33650,0
|
|
20230704,155400,401436950,33650,33650,33650,33650,115
|
|
20230704,155300,401436950,33650,33650,33650,33650,0
|
|
20230704,155200,401436950,33650,33650,33650,33650,0
|
|
20230704,155100,401436950,33650,33650,33650,33650,0
|
|
20230704,155000,401436950,33650,33650,33650,33650,0
|
|
20230704,154900,401436950,33650,33650,33650,33650,0
|
|
20230704,154800,401436950,33650,33650,33650,33650,0
|
|
20230704,154700,401436950,33650,33650,33650,33650,0
|
|
20230704,154600,401436950,33650,33650,33650,33650,0
|
|
20230704,154500,401436950,33650,33650,33650,33650,0
|
|
20230704,154400,401436950,33650,33650,33650,33650,0
|
|
20230704,154300,401436950,33650,33650,33650,33650,0
|
|
20230704,154200,401436950,33650,33650,33650,33650,0
|
|
20230704,154100,401436950,33650,33650,33650,33650,0
|
|
20230704,154000,401436950,33650,33650,33650,33650,0
|
|
20230704,153900,401436950,33650,33650,33650,33650,0
|
|
20230704,153800,401436950,33650,33650,33650,33650,0
|
|
20230704,153700,401436950,33650,33650,33650,33650,0
|
|
20230704,153600,401436950,33650,33650,33650,33650,0
|
|
20230704,153500,401436950,33650,33650,33650,33650,0
|
|
20230704,153400,401436950,33650,33650,33650,33650,0
|
|
20230704,153300,401436950,33650,33650,33650,33650,0
|
|
20230704,153200,401436950,33650,33650,33650,33650,0
|
|
20230704,153100,401436950,33650,33650,33650,33650,0
|
|
20230704,153000,401436950,33650,33650,33650,33650,115
|
|
20230704,152900,397567200,33400,33400,33400,33400,0
|
|
20230704,152800,397567200,33400,33400,33400,33400,0
|
|
20230704,152700,397567200,33400,33400,33400,33400,0
|
|
20230704,152600,397567200,33400,33400,33400,33400,0
|
|
20230704,152500,397567200,33400,33400,33400,33400,0
|
|
20230704,152400,397567200,33400,33400,33400,33400,0
|
|
20230704,152300,397567200,33400,33400,33400,33400,0
|
|
20230704,152200,397567200,33400,33400,33400,33400,0
|
|
20230704,152100,397567200,33400,33400,33400,33400,0
|
|
20230704,152000,397567200,33400,33400,33400,33400,0
|
|
20230704,151900,397567200,33400,33650,33650,33400,37
|
|
20230704,151800,396327400,33650,33600,33650,33600,5
|
|
20230704,151700,396159250,33550,33550,33550,33550,2
|
|
20230704,151600,396092150,33650,33650,33650,33650,0
|
|
20230704,151500,396092150,33650,33650,33650,33650,0
|
|
20230704,151400,396092150,33650,33650,33650,33650,0
|
|
20230704,151300,396092150,33650,33650,33650,33650,0
|
|
20230704,151200,396092150,33650,33650,33650,33650,5
|
|
20230704,151100,395923900,33600,33600,33600,33600,0
|
|
20230704,151000,395923900,33600,33600,33600,33600,1
|
|
20230704,150900,395890300,33600,33600,33600,33600,4
|
|
20230704,150800,395755900,33650,33600,33650,33600,3
|
|
20230704,150700,395655000,33600,33500,33600,33500,300
|
|
20230704,150600,385578750,33500,33500,33500,33500,4
|
|
20230704,150500,385444750,33500,33500,33500,33500,0
|
|
20230704,150400,385444750,33500,33500,33500,33500,50
|
|
20230704,150300,383769750,33500,33500,33500,33500,61
|
|
20230704,150200,381726250,33350,33350,33350,33350,0
|
|
20230704,150100,381726250,33350,33500,33500,33350,11
|
|
20230704,150000,381357900,33500,33500,33500,33500,0
|
|
20230704,145900,381357900,33500,33500,33500,33500,0
|
|
20230704,145800,381357900,33500,33500,33500,33500,2
|
|
20230704,145700,381290900,33400,33400,33400,33400,11
|
|
20230704,145600,380923500,33350,33350,33350,33350,25
|
|
20230704,145500,380089750,33400,33350,33400,33350,59
|
|
20230704,145400,378121550,33350,33400,33500,33350,48
|
|
20230704,145300,376518200,33350,33350,33350,33350,50
|
|
20230704,145200,374850700,33400,33350,33400,33350,68
|
|
20230704,145100,372580750,33350,33400,33400,33350,48
|
|
20230704,145000,370978850,33350,33350,33350,33350,50
|
|
20230704,144900,369311350,33350,33350,33400,33350,52
|
|
20230704,144800,367577050,33350,33400,33400,33350,30
|
|
20230704,144700,366576300,33400,33400,33400,33400,164
|
|
20230704,144600,361098700,33400,33400,33400,33400,98
|
|
20230704,144500,357825500,33400,33450,33450,33400,66
|
|
20230704,144400,355621050,33400,33400,33400,33400,151
|
|
20230704,144300,350577650,33400,33400,33400,33400,49
|
|
20230704,144200,348941050,33400,33400,33400,33400,51
|
|
20230704,144100,347237650,33400,33400,33450,33400,149
|
|
20230704,144000,342256050,33400,33400,33400,33400,134
|
|
20230704,143900,337780450,33400,33400,33400,33400,50
|
|
20230704,143800,336110450,33400,33450,33450,33400,1048
|
|
20230704,143700,301055100,33450,33450,33450,33450,50
|
|
20230704,143600,299382600,33450,33450,33450,33450,50
|
|
20230704,143500,297710100,33450,33450,33450,33450,50
|
|
20230704,143400,296037600,33450,33450,33450,33450,50
|
|
20230704,143300,294365100,33450,33500,33500,33450,67
|
|
20230704,143200,292123050,33450,33450,33450,33450,50
|
|
20230704,143100,290450550,33450,33500,33500,33450,99
|
|
20230704,143000,287136550,33450,33500,33550,33450,41
|
|
20230704,142900,285763750,33450,33450,33500,33450,148
|
|
20230704,142800,280810800,33450,33450,33450,33450,71
|
|
20230704,142700,278435850,33450,33450,33450,33450,49
|
|
20230704,142600,276796800,33450,33450,33450,33450,41
|
|
20230704,142500,275425350,33450,33550,33550,33450,310
|
|
20230704,142400,265030500,33550,33550,33550,33550,31
|
|
20230704,142300,263990450,33550,33550,33550,33550,0
|
|
20230704,142200,263990450,33550,33550,33550,33550,0
|
|
20230704,142100,263990450,33550,33550,33550,33550,1
|
|
20230704,142000,263956900,33550,33550,33550,33550,6
|
|
20230704,141900,263755600,33550,33550,33550,33550,0
|
|
20230704,141800,263755600,33550,33550,33550,33550,5
|
|
20230704,141700,263587850,33550,33550,33550,33550,0
|
|
20230704,141600,263587850,33550,33500,33550,33500,67
|
|
20230704,141500,261341150,33550,33550,33550,33550,16
|
|
20230704,141400,260804350,33450,33450,33450,33450,0
|
|
20230704,141300,260804350,33450,33450,33450,33450,0
|
|
20230704,141200,260804350,33450,33450,33450,33450,0
|
|
20230704,141100,260804350,33450,33450,33450,33450,0
|
|
20230704,141000,260804350,33450,33450,33450,33450,0
|
|
20230704,140900,260804350,33450,33450,33450,33450,0
|
|
20230704,140800,260804350,33450,33450,33450,33450,0
|
|
20230704,140700,260804350,33450,33450,33450,33450,0
|
|
20230704,140600,260804350,33450,33450,33450,33450,3
|
|
20230704,140500,260704000,33500,33500,33500,33500,1
|
|
20230704,140400,260670500,33500,33500,33500,33500,4
|
|
20230704,140300,260536500,33450,33450,33450,33450,0
|
|
20230704,140200,260536500,33450,33450,33450,33450,0
|
|
20230704,140100,260536500,33450,33450,33450,33450,0
|
|
20230704,140000,260536500,33450,33450,33450,33450,21
|
|
20230704,135900,259834050,33450,33450,33450,33450,0
|
|
20230704,135800,259834050,33450,33450,33450,33450,0
|
|
20230704,135700,259834050,33450,33450,33450,33450,3
|
|
20230704,135600,259733700,33450,33500,33500,33450,31
|
|
20230704,135500,258696500,33450,33450,33450,33450,0
|
|
20230704,135400,258696500,33450,33450,33450,33450,2
|
|
20230704,135300,258629600,33450,33450,33450,33450,0
|
|
20230704,135200,258629600,33450,33450,33450,33450,0
|
|
20230704,135100,258629600,33450,33450,33450,33450,1
|
|
20230704,135000,258596150,33450,33450,33450,33450,0
|
|
20230704,134900,258596150,33450,33450,33450,33450,0
|
|
20230704,134800,258596150,33450,33450,33450,33450,0
|
|
20230704,134700,258596150,33450,33450,33450,33450,22
|
|
20230704,134600,257860250,33450,33450,33450,33450,21
|
|
20230704,134500,257157800,33450,33450,33450,33450,2
|
|
20230704,134400,257090900,33550,33550,33550,33550,0
|
|
20230704,134300,257090900,33550,33550,33550,33550,0
|
|
20230704,134200,257090900,33550,33550,33550,33550,0
|
|
20230704,134100,257090900,33550,33550,33550,33550,1
|
|
20230704,134000,257057350,33450,33450,33450,33450,0
|
|
20230704,133900,257057350,33450,33450,33450,33450,0
|
|
20230704,133800,257057350,33450,33450,33450,33450,118
|
|
20230704,133700,253110250,33450,33450,33450,33450,0
|
|
20230704,133600,253110250,33450,33450,33450,33450,10
|
|
20230704,133500,252775750,33450,33450,33450,33450,63
|
|
20230704,133400,250668400,33450,33450,33450,33450,0
|
|
20230704,133300,250668400,33450,33500,33500,33450,22
|
|
20230704,133200,249932400,33550,33550,33550,33550,0
|
|
20230704,133100,249932400,33550,33550,33550,33550,0
|
|
20230704,133000,249932400,33550,33550,33550,33550,0
|
|
20230704,132900,249932400,33550,33550,33550,33550,0
|
|
20230704,132800,249932400,33550,33550,33550,33550,0
|
|
20230704,132700,249932400,33550,33550,33550,33550,111
|
|
20230704,132600,246208350,33550,33550,33550,33550,0
|
|
20230704,132500,246208350,33550,33550,33550,33550,4
|
|
20230704,132400,246074150,33550,33550,33550,33550,0
|
|
20230704,132300,246074150,33550,33550,33550,33550,0
|
|
20230704,132200,246074150,33550,33550,33550,33550,1
|
|
20230704,132100,246040600,33600,33600,33600,33600,1
|
|
20230704,132000,246007000,33650,33650,33650,33650,0
|
|
20230704,131900,246007000,33650,33650,33650,33650,0
|
|
20230704,131800,246007000,33650,33650,33650,33650,0
|
|
20230704,131700,246007000,33650,33650,33650,33650,0
|
|
20230704,131600,246007000,33650,33650,33650,33650,0
|
|
20230704,131500,246007000,33650,33650,33650,33650,0
|
|
20230704,131400,246007000,33650,33650,33650,33650,0
|
|
20230704,131300,246007000,33650,33650,33650,33650,0
|
|
20230704,131200,246007000,33650,33650,33650,33650,0
|
|
20230704,131100,246007000,33650,33650,33650,33650,1
|
|
20230704,131000,245973350,33650,33650,33650,33650,0
|
|
20230704,130900,245973350,33650,33650,33650,33650,0
|
|
20230704,130800,245973350,33650,33650,33650,33650,1
|
|
20230704,130700,245939700,33650,33650,33650,33650,0
|
|
20230704,130600,245939700,33650,33650,33650,33650,0
|
|
20230704,130500,245939700,33650,33650,33650,33650,0
|
|
20230704,130400,245939700,33650,33650,33650,33650,0
|
|
20230704,130300,245939700,33650,33650,33650,33650,0
|
|
20230704,130200,245939700,33650,33650,33650,33650,0
|
|
20230704,130100,245939700,33650,33650,33650,33650,0
|
|
20230704,130000,245939700,33650,33650,33650,33650,0
|
|
20230704,125900,245939700,33650,33650,33650,33650,2
|
|
20230704,125800,245872400,33550,33550,33550,33550,1
|
|
20230704,125700,245838850,33650,33650,33650,33650,0
|
|
20230704,125600,245838850,33650,33650,33650,33650,0
|
|
20230704,125500,245838850,33650,33650,33650,33650,0
|
|
20230704,125400,245838850,33650,33650,33650,33650,1
|
|
20230704,125300,245805200,33600,33600,33600,33600,0
|
|
20230704,125200,245805200,33600,33600,33600,33600,10
|
|
20230704,125100,245469200,33550,33550,33550,33550,0
|
|
20230704,125000,245469200,33550,33550,33550,33550,0
|
|
20230704,124900,245469200,33550,33550,33550,33550,0
|
|
20230704,124800,245469200,33550,33550,33550,33550,0
|
|
20230704,124700,245469200,33550,33550,33550,33550,0
|
|
20230704,124600,245469200,33550,33550,33550,33550,1
|
|
20230704,124500,245435650,33550,33550,33550,33550,0
|
|
20230704,124400,245435650,33550,33550,33550,33550,0
|
|
20230704,124300,245435650,33550,33550,33550,33550,0
|
|
20230704,124200,245435650,33550,33550,33550,33550,0
|
|
20230704,124100,245435650,33550,33550,33550,33550,0
|
|
20230704,124000,245435650,33550,33550,33550,33550,0
|
|
20230704,123900,245435650,33550,33550,33550,33550,0
|
|
20230704,123800,245435650,33550,33550,33550,33550,0
|
|
20230704,123700,245435650,33550,33550,33550,33550,0
|
|
20230704,123600,245435650,33550,33550,33550,33550,3
|
|
20230704,123500,245335000,33550,33550,33550,33550,1
|
|
20230704,123400,245301450,33450,33450,33450,33450,1
|
|
20230704,123300,245268000,33550,33550,33550,33550,0
|
|
20230704,123200,245268000,33550,33400,33550,33400,4
|
|
20230704,123100,245134250,33550,33550,33550,33550,0
|
|
20230704,123000,245134250,33550,33550,33550,33550,1
|
|
20230704,122900,245100700,33550,33550,33550,33550,0
|
|
20230704,122800,245100700,33550,33550,33550,33550,0
|
|
20230704,122700,245100700,33550,33550,33550,33550,0
|
|
20230704,122600,245100700,33550,33550,33550,33550,0
|
|
20230704,122500,245100700,33550,33550,33550,33550,0
|
|
20230704,122400,245100700,33550,33550,33550,33550,0
|
|
20230704,122300,245100700,33550,33550,33550,33550,0
|
|
20230704,122200,245100700,33550,33500,33550,33500,19
|
|
20230704,122100,244464150,33400,33400,33400,33400,3
|
|
20230704,122000,244363950,33400,33400,33400,33400,0
|
|
20230704,121900,244363950,33400,33400,33400,33400,0
|
|
20230704,121800,244363950,33400,33400,33400,33400,0
|
|
20230704,121700,244363950,33400,33400,33400,33400,0
|
|
20230704,121600,244363950,33400,33400,33400,33400,0
|
|
20230704,121500,244363950,33400,33400,33400,33400,0
|
|
20230704,121400,244363950,33400,33400,33400,33400,0
|
|
20230704,121300,244363950,33400,33400,33400,33400,0
|
|
20230704,121200,244363950,33400,33450,33450,33400,105
|
|
20230704,121100,240856900,33600,33600,33600,33600,0
|
|
20230704,121000,240856900,33600,33600,33600,33600,0
|
|
20230704,120900,240856900,33600,33600,33600,33600,0
|
|
20230704,120800,240856900,33600,33600,33600,33600,0
|
|
20230704,120700,240856900,33600,33600,33600,33600,0
|
|
20230704,120600,240856900,33600,33600,33600,33600,0
|
|
20230704,120500,240856900,33600,33600,33600,33600,0
|
|
20230704,120400,240856900,33600,33600,33600,33600,0
|
|
20230704,120300,240856900,33600,33600,33600,33600,1
|
|
20230704,120200,240823300,33400,33500,33500,33400,116
|
|
20230704,120100,236944950,33600,33600,33600,33600,0
|
|
20230704,120000,236944950,33600,33600,33600,33600,0
|
|
20230704,115900,236944950,33600,33600,33600,33600,0
|
|
20230704,115800,236944950,33600,33600,33600,33600,0
|
|
20230704,115700,236944950,33600,33600,33600,33600,0
|
|
20230704,115600,236944950,33600,33600,33600,33600,0
|
|
20230704,115500,236944950,33600,33600,33600,33600,0
|
|
20230704,115400,236944950,33600,33600,33600,33600,0
|
|
20230704,115300,236944950,33600,33600,33600,33600,0
|
|
20230704,115200,236944950,33600,33600,33600,33600,1
|
|
20230704,115100,236911350,33400,33400,33400,33400,0
|
|
20230704,115000,236911350,33400,33450,33450,33400,212
|
|
20230704,114900,229827650,33450,33450,33450,33450,2
|
|
20230704,114800,229760750,33400,33400,33400,33400,0
|
|
20230704,114700,229760750,33400,33400,33400,33400,0
|
|
20230704,114600,229760750,33400,33400,33400,33400,0
|
|
20230704,114500,229760750,33400,33500,33500,33400,215
|
|
20230704,114400,222577200,33750,33750,33750,33750,0
|
|
20230704,114300,222577200,33750,33750,33750,33750,55
|
|
20230704,114200,220720950,33750,33750,33750,33750,0
|
|
20230704,114100,220720950,33750,33750,33750,33750,0
|
|
20230704,114000,220720950,33750,33750,33750,33750,0
|
|
20230704,113900,220720950,33750,33750,33750,33750,0
|
|
20230704,113800,220720950,33750,33750,33750,33750,0
|
|
20230704,113700,220720950,33750,33750,33750,33750,0
|
|
20230704,113600,220720950,33750,33600,33750,33600,2
|
|
20230704,113500,220653600,33450,33450,33450,33450,0
|
|
20230704,113400,220653600,33450,33450,33450,33450,0
|
|
20230704,113300,220653600,33450,33500,33500,33400,525
|
|
20230704,113200,203101000,33500,33500,33500,33500,1
|
|
20230704,113100,203067500,33500,33500,33500,33500,0
|
|
20230704,113000,203067500,33500,33500,33500,33500,0
|
|
20230704,112900,203067500,33500,33500,33500,33500,9
|
|
20230704,112800,202766000,33550,33550,33550,33550,5
|
|
20230704,112700,202598250,33600,33600,33600,33600,0
|
|
20230704,112600,202598250,33600,33600,33600,33600,0
|
|
20230704,112500,202598250,33600,33600,33600,33600,0
|
|
20230704,112400,202598250,33600,33600,33600,33600,0
|
|
20230704,112300,202598250,33600,33600,33600,33600,28
|
|
20230704,112200,201657450,33600,33600,33600,33600,0
|
|
20230704,112100,201657450,33600,33600,33600,33600,0
|
|
20230704,112000,201657450,33600,33600,33600,33600,0
|
|
20230704,111900,201657450,33600,33600,33600,33600,0
|
|
20230704,111800,201657450,33600,33650,33650,33600,122
|
|
20230704,111700,197553550,33750,33750,33750,33750,0
|
|
20230704,111600,197553550,33750,33750,33750,33750,1
|
|
20230704,111500,197519800,33650,33650,33650,33650,3
|
|
20230704,111400,197418850,33650,33650,33650,33650,0
|
|
20230704,111300,197418850,33650,33650,33650,33650,0
|
|
20230704,111200,197418850,33650,33650,33650,33650,0
|
|
20230704,111100,197418850,33650,33650,33650,33650,0
|
|
20230704,111000,197418850,33650,33650,33650,33650,0
|
|
20230704,110900,197418850,33650,33650,33650,33650,0
|
|
20230704,110800,197418850,33650,33650,33650,33650,0
|
|
20230704,110700,197418850,33650,33650,33650,33650,0
|
|
20230704,110600,197418850,33650,33650,33650,33650,0
|
|
20230704,110500,197418850,33650,33650,33650,33650,0
|
|
20230704,110400,197418850,33650,33650,33650,33650,0
|
|
20230704,110300,197418850,33650,33650,33650,33650,0
|
|
20230704,110200,197418850,33650,33650,33650,33650,0
|
|
20230704,110100,197418850,33650,33650,33650,33650,0
|
|
20230704,110000,197418850,33650,33650,33650,33650,0
|
|
20230704,105900,197418850,33650,33650,33650,33650,5
|
|
20230704,105800,197250600,33650,33650,33650,33650,0
|
|
20230704,105700,197250600,33650,33650,33650,33650,91
|
|
20230704,105600,194188450,33650,33750,33750,33650,5
|
|
20230704,105500,194019800,33750,33750,33750,33750,0
|
|
20230704,105400,194019800,33750,33750,33750,33750,2
|
|
20230704,105300,193952300,33750,33750,33750,33750,2
|
|
20230704,105200,193884800,33750,33750,33750,33750,0
|
|
20230704,105100,193884800,33750,33750,33750,33750,11
|
|
20230704,105000,193513550,33750,33700,33750,33700,88
|
|
20230704,104900,190546850,33650,33650,33650,33650,1
|
|
20230704,104800,190513200,33650,33650,33650,33650,51
|
|
20230704,104700,188797050,33600,33600,33600,33600,0
|
|
20230704,104600,188797050,33600,33600,33600,33600,0
|
|
20230704,104500,188797050,33600,33500,33600,33500,93
|
|
20230704,104400,185672350,33500,33550,33550,33400,272
|
|
20230704,104300,176562900,33550,33550,33550,33550,0
|
|
20230704,104200,176562900,33550,33550,33550,33550,99
|
|
20230704,104100,173241450,33550,33600,33600,33550,16
|
|
20230704,104000,172704600,33600,33600,33600,33600,0
|
|
20230704,103900,172704600,33600,33600,33600,33600,0
|
|
20230704,103800,172704600,33600,33600,33600,33600,0
|
|
20230704,103700,172704600,33600,33600,33600,33600,1
|
|
20230704,103600,172671000,33550,33550,33550,33550,0
|
|
20230704,103500,172671000,33550,33550,33550,33550,0
|
|
20230704,103400,172671000,33550,33550,33550,33550,0
|
|
20230704,103300,172671000,33550,33550,33550,33550,0
|
|
20230704,103200,172671000,33550,33550,33550,33550,0
|
|
20230704,103100,172671000,33550,33550,33550,33550,0
|
|
20230704,103000,172671000,33550,33550,33550,33550,0
|
|
20230704,102900,172671000,33550,33550,33550,33550,0
|
|
20230704,102800,172671000,33550,33550,33550,33550,0
|
|
20230704,102700,172671000,33550,33550,33550,33550,0
|
|
20230704,102600,172671000,33550,33550,33550,33550,40
|
|
20230704,102500,171329000,33600,33600,33600,33600,0
|
|
20230704,102400,171329000,33600,33600,33600,33600,0
|
|
20230704,102300,171329000,33600,33600,33600,33600,0
|
|
20230704,102200,171329000,33600,33600,33600,33600,35
|
|
20230704,102100,170153000,33600,33600,33600,33600,17
|
|
20230704,102000,169581800,33600,33600,33600,33600,48
|
|
20230704,101900,167969000,33600,33600,33600,33600,100
|
|
20230704,101800,164609000,33600,33600,33600,33600,0
|
|
20230704,101700,164609000,33600,33600,33600,33600,0
|
|
20230704,101600,164609000,33600,33600,33600,33600,0
|
|
20230704,101500,164609000,33600,33600,33600,33600,75
|
|
20230704,101400,162089000,33600,33600,33600,33600,48
|
|
20230704,101300,160476200,33600,33600,33600,33600,0
|
|
20230704,101200,160476200,33600,33600,33600,33600,102
|
|
20230704,101100,157049000,33600,33600,33600,33600,12
|
|
20230704,101000,156645800,33600,33600,33600,33600,0
|
|
20230704,100900,156645800,33600,33600,33600,33600,6
|
|
20230704,100800,156444200,33600,33600,33600,33600,1
|
|
20230704,100700,156410600,33600,33600,33600,33600,0
|
|
20230704,100600,156410600,33600,33600,33600,33600,77
|
|
20230704,100500,153823400,33550,33550,33550,33550,0
|
|
20230704,100400,153823400,33550,33550,33550,33550,5
|
|
20230704,100300,153655650,33550,33550,33550,33550,0
|
|
20230704,100200,153655650,33550,33550,33550,33550,100
|
|
20230704,100100,150300650,33500,33500,33500,33500,0
|
|
20230704,100000,150300650,33500,33350,33500,33350,9
|
|
20230704,095900,149999600,33350,33450,33450,33350,526
|
|
20230704,095800,132447250,33500,33500,33500,33500,0
|
|
20230704,095700,132447250,33500,33500,33500,33500,7
|
|
20230704,095600,132212750,33500,33500,33500,33500,150
|
|
20230704,095500,127187750,33500,33550,33550,33500,20
|
|
20230704,095400,126517550,33600,33600,33650,33600,11
|
|
20230704,095300,126147900,33600,33600,33600,33600,4
|
|
20230704,095200,126013500,33650,33650,33650,33650,0
|
|
20230704,095100,126013500,33650,33650,33650,33650,0
|
|
20230704,095000,126013500,33650,33650,33650,33650,1
|
|
20230704,094900,125979850,33650,33650,33650,33650,0
|
|
20230704,094800,125979850,33650,33650,33650,33650,2
|
|
20230704,094700,125912550,33650,33650,33650,33650,20
|
|
20230704,094600,125239550,33700,33700,33700,33700,0
|
|
20230704,094500,125239550,33700,33700,33700,33700,0
|
|
20230704,094400,125239550,33700,33500,33700,33400,201
|
|
20230704,094300,118522450,33700,33700,33700,33700,0
|
|
20230704,094200,118522450,33700,33500,33700,33500,231
|
|
20230704,094100,110773650,33500,33450,33500,33450,66
|
|
20230704,094000,108565850,33600,33600,33600,33600,3
|
|
20230704,093900,108465050,33600,33400,33600,33400,11
|
|
20230704,093800,108097450,33450,33500,33500,33350,330
|
|
20230704,093700,97063050,33500,33650,33650,33500,744
|
|
20230704,093600,72060450,33650,33700,33700,33650,87
|
|
20230704,093500,69130550,33700,33750,33750,33700,12
|
|
20230704,093400,68725650,33750,33750,33750,33750,2
|
|
20230704,093300,68658150,33800,33700,33800,33700,2
|
|
20230704,093200,68590650,33650,33700,33700,33650,30
|
|
20230704,093100,67581050,33800,33800,33800,33800,0
|
|
20230704,093000,67581050,33800,33650,33800,33650,46
|
|
20230704,092900,66030000,33700,33700,33700,33700,110
|
|
20230704,092800,62323000,33700,33800,33800,33700,149
|
|
20230704,092700,57299950,33800,33800,33800,33800,267
|
|
20230704,092600,48275350,33800,33800,33800,33800,11
|
|
20230704,092500,47903550,33800,33800,33800,33800,30
|
|
20230704,092400,46889550,33800,33850,33850,33800,123
|
|
20230704,092300,42728800,34050,34050,34050,34050,0
|
|
20230704,092200,42728800,34050,34050,34050,34050,0
|
|
20230704,092100,42728800,34050,34050,34050,34050,1
|
|
20230704,092000,42694750,33850,33850,33850,33850,0
|
|
20230704,091900,42694750,33850,33850,33850,33850,0
|
|
20230704,091800,42694750,33850,34050,34050,33850,2
|
|
20230704,091700,42626850,33800,34000,34000,33800,26
|
|
20230704,091600,41743450,34000,33800,34000,33800,70
|
|
20230704,091500,39365400,33850,34000,34000,33850,368
|
|
20230704,091400,26896500,34100,34100,34100,34100,0
|
|
20230704,091300,26896500,34100,34100,34100,34100,7
|
|
20230704,091200,26657800,34100,34100,34100,34100,61
|
|
20230704,091100,24577700,34150,34150,34150,34150,0
|
|
20230704,091000,24577700,34150,34150,34150,34150,0
|
|
20230704,090900,24577700,34150,34150,34150,34150,8
|
|
20230704,090800,24304500,34100,34100,34100,34100,47
|
|
20230704,090700,22701800,34100,34000,34100,33850,242
|
|
20230704,090600,14485500,34250,34250,34250,34250,5
|
|
20230704,090500,14314250,34250,34250,34250,34250,0
|
|
20230704,090400,14314250,34250,34000,34250,34000,77
|
|
20230704,090300,11696000,34000,34000,34000,34000,8
|
|
20230704,090200,11424000,34000,34000,34000,34000,167
|
|
20230704,090100,5746000,34000,34000,34000,34000,36
|
|
20230704,090000,4522000,34000,34000,34000,34000,133
|