705 lines
37 KiB
CSV
705 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,204200,5170023750,35200,35200,35200,35200,4833
|
|
20230703,204100,5170023750,35200,35200,35200,35200,0
|
|
20230703,204000,5170023750,35200,35200,35200,35200,0
|
|
20230703,203900,5170023750,35200,35200,35200,35200,0
|
|
20230703,203800,5170023750,35200,35200,35200,35200,0
|
|
20230703,203700,5170023750,35200,35200,35200,35200,0
|
|
20230703,203600,5170023750,35200,35200,35200,35200,0
|
|
20230703,203500,5170023750,35200,35200,35200,35200,0
|
|
20230703,203400,5170023750,35200,35200,35200,35200,0
|
|
20230703,203300,5170023750,35200,35200,35200,35200,0
|
|
20230703,203200,5170023750,35200,35200,35200,35200,0
|
|
20230703,203100,5170023750,35200,35200,35200,35200,0
|
|
20230703,203000,5170023750,35200,35200,35200,35200,0
|
|
20230703,202900,5170023750,35200,35200,35200,35200,0
|
|
20230703,202800,5170023750,35200,35200,35200,35200,0
|
|
20230703,202700,5170023750,35200,35200,35200,35200,0
|
|
20230703,202600,5170023750,35200,35200,35200,35200,0
|
|
20230703,202500,5170023750,35200,35200,35200,35200,0
|
|
20230703,202400,5170023750,35200,35200,35200,35200,0
|
|
20230703,202300,5170023750,35200,35200,35200,35200,0
|
|
20230703,202200,5170023750,35200,35200,35200,35200,0
|
|
20230703,202100,5170023750,35200,35200,35200,35200,0
|
|
20230703,202000,5170023750,35200,35200,35200,35200,0
|
|
20230703,201900,5170023750,35200,35200,35200,35200,0
|
|
20230703,201800,5170023750,35200,35200,35200,35200,0
|
|
20230703,201700,5170023750,35200,35200,35200,35200,0
|
|
20230703,201600,5170023750,35200,35200,35200,35200,0
|
|
20230703,201500,5170023750,35200,35200,35200,35200,0
|
|
20230703,201400,5170023750,35200,35200,35200,35200,0
|
|
20230703,201300,5170023750,35200,35200,35200,35200,0
|
|
20230703,201200,5170023750,35200,35200,35200,35200,4833
|
|
20230703,201100,5170023750,35200,35200,35200,35200,0
|
|
20230703,201000,5170023750,35200,35200,35200,35200,0
|
|
20230703,200900,5170023750,35200,35200,35200,35200,0
|
|
20230703,200800,5170023750,35200,35200,35200,35200,0
|
|
20230703,200700,5170023750,35200,35200,35200,35200,0
|
|
20230703,200600,5170023750,35200,35200,35200,35200,0
|
|
20230703,200500,5170023750,35200,35200,35200,35200,0
|
|
20230703,200400,5170023750,35200,35200,35200,35200,0
|
|
20230703,200300,5170023750,35200,35200,35200,35200,0
|
|
20230703,200200,5170023750,35200,35200,35200,35200,0
|
|
20230703,200100,5170023750,35200,35200,35200,35200,0
|
|
20230703,200000,5170023750,35200,35200,35200,35200,0
|
|
20230703,195900,5170023750,35200,35200,35200,35200,0
|
|
20230703,195800,5170023750,35200,35200,35200,35200,0
|
|
20230703,195700,5170023750,35200,35200,35200,35200,0
|
|
20230703,195600,5170023750,35200,35200,35200,35200,0
|
|
20230703,195500,5170023750,35200,35200,35200,35200,0
|
|
20230703,195400,5170023750,35200,35200,35200,35200,0
|
|
20230703,195300,5170023750,35200,35200,35200,35200,0
|
|
20230703,195200,5170023750,35200,35200,35200,35200,0
|
|
20230703,195100,5170023750,35200,35200,35200,35200,0
|
|
20230703,195000,5170023750,35200,35200,35200,35200,0
|
|
20230703,194900,5170023750,35200,35200,35200,35200,0
|
|
20230703,194800,5170023750,35200,35200,35200,35200,0
|
|
20230703,194700,5170023750,35200,35200,35200,35200,0
|
|
20230703,194600,5170023750,35200,35200,35200,35200,0
|
|
20230703,194500,5170023750,35200,35200,35200,35200,0
|
|
20230703,194400,5170023750,35200,35200,35200,35200,0
|
|
20230703,194300,5170023750,35200,35200,35200,35200,0
|
|
20230703,194200,5170023750,35200,35200,35200,35200,4833
|
|
20230703,194100,5170023750,35200,35200,35200,35200,0
|
|
20230703,194000,5170023750,35200,35200,35200,35200,0
|
|
20230703,193900,5170023750,35200,35200,35200,35200,0
|
|
20230703,193800,5170023750,35200,35200,35200,35200,0
|
|
20230703,193700,5170023750,35200,35200,35200,35200,0
|
|
20230703,193600,5170023750,35200,35200,35200,35200,0
|
|
20230703,193500,5170023750,35200,35200,35200,35200,0
|
|
20230703,193400,5170023750,35200,35200,35200,35200,0
|
|
20230703,193300,5170023750,35200,35200,35200,35200,0
|
|
20230703,193200,5170023750,35200,35200,35200,35200,0
|
|
20230703,193100,5170023750,35200,35200,35200,35200,0
|
|
20230703,193000,5170023750,35200,35200,35200,35200,0
|
|
20230703,192900,5170023750,35200,35200,35200,35200,0
|
|
20230703,192800,5170023750,35200,35200,35200,35200,0
|
|
20230703,192700,5170023750,35200,35200,35200,35200,0
|
|
20230703,192600,5170023750,35200,35200,35200,35200,0
|
|
20230703,192500,5170023750,35200,35200,35200,35200,0
|
|
20230703,192400,5170023750,35200,35200,35200,35200,0
|
|
20230703,192300,5170023750,35200,35200,35200,35200,0
|
|
20230703,192200,5170023750,35200,35200,35200,35200,0
|
|
20230703,192100,5170023750,35200,35200,35200,35200,0
|
|
20230703,192000,5170023750,35200,35200,35200,35200,0
|
|
20230703,191900,5170023750,35200,35200,35200,35200,0
|
|
20230703,191800,5170023750,35200,35200,35200,35200,0
|
|
20230703,191700,5170023750,35200,35200,35200,35200,0
|
|
20230703,191600,5170023750,35200,35200,35200,35200,0
|
|
20230703,191500,5170023750,35200,35200,35200,35200,0
|
|
20230703,191400,5170023750,35200,35200,35200,35200,0
|
|
20230703,191300,5170023750,35200,35200,35200,35200,0
|
|
20230703,191200,5170023750,35200,35200,35200,35200,4833
|
|
20230703,191100,5170023750,35200,35200,35200,35200,0
|
|
20230703,191000,5170023750,35200,35200,35200,35200,0
|
|
20230703,190900,5170023750,35200,35200,35200,35200,0
|
|
20230703,190800,5170023750,35200,35200,35200,35200,0
|
|
20230703,190700,5170023750,35200,35200,35200,35200,0
|
|
20230703,190600,5170023750,35200,35200,35200,35200,0
|
|
20230703,190500,5170023750,35200,35200,35200,35200,0
|
|
20230703,190400,5170023750,35200,35200,35200,35200,0
|
|
20230703,190300,5170023750,35200,35200,35200,35200,0
|
|
20230703,190200,5170023750,35200,35200,35200,35200,0
|
|
20230703,190100,5170023750,35200,35200,35200,35200,0
|
|
20230703,190000,5170023750,35200,35200,35200,35200,0
|
|
20230703,185900,5170023750,35200,35200,35200,35200,0
|
|
20230703,185800,5170023750,35200,35200,35200,35200,0
|
|
20230703,185700,5170023750,35200,35200,35200,35200,0
|
|
20230703,185600,5170023750,35200,35200,35200,35200,0
|
|
20230703,185500,5170023750,35200,35200,35200,35200,0
|
|
20230703,185400,5170023750,35200,35200,35200,35200,0
|
|
20230703,185300,5170023750,35200,35200,35200,35200,0
|
|
20230703,185200,5170023750,35200,35200,35200,35200,0
|
|
20230703,185100,5170023750,35200,35200,35200,35200,0
|
|
20230703,185000,5170023750,35200,35200,35200,35200,0
|
|
20230703,184900,5170023750,35200,35200,35200,35200,0
|
|
20230703,184800,5170023750,35200,35200,35200,35200,0
|
|
20230703,184700,5170023750,35200,35200,35200,35200,0
|
|
20230703,184600,5170023750,35200,35200,35200,35200,0
|
|
20230703,184500,5170023750,35200,35200,35200,35200,0
|
|
20230703,184400,5170023750,35200,35200,35200,35200,0
|
|
20230703,184300,5170023750,35200,35200,35200,35200,0
|
|
20230703,184200,5170023750,35200,35200,35200,35200,4833
|
|
20230703,184100,5170023750,35200,35200,35200,35200,0
|
|
20230703,184000,5170023750,35200,35200,35200,35200,0
|
|
20230703,183900,5170023750,35200,35200,35200,35200,0
|
|
20230703,183800,5170023750,35200,35200,35200,35200,0
|
|
20230703,183700,5170023750,35200,35200,35200,35200,0
|
|
20230703,183600,5170023750,35200,35200,35200,35200,0
|
|
20230703,183500,5170023750,35200,35200,35200,35200,0
|
|
20230703,183400,5170023750,35200,35200,35200,35200,0
|
|
20230703,183300,5170023750,35200,35200,35200,35200,0
|
|
20230703,183200,5170023750,35200,35200,35200,35200,0
|
|
20230703,183100,5170023750,35200,35200,35200,35200,0
|
|
20230703,183000,5170023750,35200,35200,35200,35200,0
|
|
20230703,182900,5170023750,35200,35200,35200,35200,0
|
|
20230703,182800,5170023750,35200,35200,35200,35200,0
|
|
20230703,182700,5170023750,35200,35200,35200,35200,0
|
|
20230703,182600,5170023750,35200,35200,35200,35200,0
|
|
20230703,182500,5170023750,35200,35200,35200,35200,0
|
|
20230703,182400,5170023750,35200,35200,35200,35200,0
|
|
20230703,182300,5170023750,35200,35200,35200,35200,0
|
|
20230703,182200,5170023750,35200,35200,35200,35200,0
|
|
20230703,182100,5170023750,35200,35200,35200,35200,0
|
|
20230703,182000,5170023750,35200,35200,35200,35200,0
|
|
20230703,181900,5170023750,35200,35200,35200,35200,0
|
|
20230703,181800,5170023750,35200,35200,35200,35200,0
|
|
20230703,181700,5170023750,35200,35200,35200,35200,0
|
|
20230703,181600,5170023750,35200,35200,35200,35200,0
|
|
20230703,181500,5170023750,35200,35200,35200,35200,0
|
|
20230703,181400,5170023750,35200,35200,35200,35200,0
|
|
20230703,181300,5170023750,35200,35200,35200,35200,0
|
|
20230703,181200,5170023750,35200,35200,35200,35200,4833
|
|
20230703,181100,5170023750,35200,35200,35200,35200,0
|
|
20230703,181000,5170023750,35200,35200,35200,35200,0
|
|
20230703,180900,5170023750,35200,35200,35200,35200,0
|
|
20230703,180800,5170023750,35200,35200,35200,35200,0
|
|
20230703,180700,5170023750,35200,35200,35200,35200,0
|
|
20230703,180600,5170023750,35200,35200,35200,35200,0
|
|
20230703,180500,5170023750,35200,35200,35200,35200,0
|
|
20230703,180400,5170023750,35200,35200,35200,35200,0
|
|
20230703,180300,5170023750,35200,35200,35200,35200,0
|
|
20230703,180200,5170023750,35200,35200,35200,35200,0
|
|
20230703,180100,5170023750,35200,35200,35200,35200,0
|
|
20230703,180000,5170023750,35200,35200,35200,35200,0
|
|
20230703,175900,5170023750,35200,35200,35200,35200,0
|
|
20230703,175800,5170023750,35200,35200,35200,35200,0
|
|
20230703,175700,5170023750,35200,35200,35200,35200,0
|
|
20230703,175600,5170023750,35200,35200,35200,35200,0
|
|
20230703,175500,5170023750,35200,35200,35200,35200,0
|
|
20230703,175400,5170023750,35200,35200,35200,35200,0
|
|
20230703,175300,5170023750,35200,35200,35200,35200,0
|
|
20230703,175200,5170023750,35200,35200,35200,35200,0
|
|
20230703,175100,5170023750,35200,35200,35200,35200,0
|
|
20230703,175000,5170023750,35200,35200,35200,35200,0
|
|
20230703,174900,5170023750,35200,35200,35200,35200,0
|
|
20230703,174800,5170023750,35200,35200,35200,35200,0
|
|
20230703,174700,5170023750,35200,35200,35200,35200,0
|
|
20230703,174600,5170023750,35200,35200,35200,35200,0
|
|
20230703,174500,5170023750,35200,35200,35200,35200,0
|
|
20230703,174400,5170023750,35200,35200,35200,35200,0
|
|
20230703,174300,5170023750,35200,35200,35200,35200,0
|
|
20230703,174200,5170023750,35200,35200,35200,35200,4833
|
|
20230703,174100,5170023750,35200,35200,35200,35200,0
|
|
20230703,174000,5170023750,35200,35200,35200,35200,0
|
|
20230703,173900,5170023750,35200,35200,35200,35200,0
|
|
20230703,173800,5170023750,35200,35200,35200,35200,0
|
|
20230703,173700,5170023750,35200,35200,35200,35200,0
|
|
20230703,173600,5170023750,35200,35200,35200,35200,0
|
|
20230703,173500,5170023750,35200,35200,35200,35200,0
|
|
20230703,173400,5170023750,35200,35200,35200,35200,0
|
|
20230703,173300,5170023750,35200,35200,35200,35200,0
|
|
20230703,173200,5170023750,35200,35200,35200,35200,0
|
|
20230703,173100,5170023750,35200,35200,35200,35200,0
|
|
20230703,173000,5170023750,35200,35200,35200,35200,0
|
|
20230703,172900,5170023750,35200,35200,35200,35200,0
|
|
20230703,172800,5170023750,35200,35200,35200,35200,0
|
|
20230703,172700,5170023750,35200,35200,35200,35200,0
|
|
20230703,172600,5170023750,35200,35200,35200,35200,0
|
|
20230703,172500,5170023750,35200,35200,35200,35200,0
|
|
20230703,172400,5170023750,35200,35200,35200,35200,0
|
|
20230703,172300,5170023750,35200,35200,35200,35200,0
|
|
20230703,172200,5170023750,35200,35200,35200,35200,0
|
|
20230703,172100,5170023750,35200,35200,35200,35200,0
|
|
20230703,172000,5170023750,35200,35200,35200,35200,0
|
|
20230703,171900,5170023750,35200,35200,35200,35200,0
|
|
20230703,171800,5170023750,35200,35200,35200,35200,0
|
|
20230703,171700,5170023750,35200,35200,35200,35200,0
|
|
20230703,171600,5170023750,35200,35200,35200,35200,0
|
|
20230703,171500,5170023750,35200,35200,35200,35200,0
|
|
20230703,171400,5170023750,35200,35200,35200,35200,0
|
|
20230703,171300,5170023750,35200,35200,35200,35200,0
|
|
20230703,171200,5170023750,35200,35200,35200,35200,4833
|
|
20230703,171100,5170023750,35200,35200,35200,35200,0
|
|
20230703,171000,5170023750,35200,35200,35200,35200,0
|
|
20230703,170900,5170023750,35200,35200,35200,35200,0
|
|
20230703,170800,5170023750,35200,35200,35200,35200,0
|
|
20230703,170700,5170023750,35200,35200,35200,35200,0
|
|
20230703,170600,5170023750,35200,35200,35200,35200,0
|
|
20230703,170500,5170023750,35200,35200,35200,35200,0
|
|
20230703,170400,5170023750,35200,35200,35200,35200,0
|
|
20230703,170300,5170023750,35200,35200,35200,35200,0
|
|
20230703,170200,5170023750,35200,35200,35200,35200,0
|
|
20230703,170100,5170023750,35200,35200,35200,35200,0
|
|
20230703,170000,5170023750,35200,35200,35200,35200,0
|
|
20230703,165900,5170023750,35200,35200,35200,35200,0
|
|
20230703,165800,5170023750,35200,35200,35200,35200,0
|
|
20230703,165700,5170023750,35200,35200,35200,35200,0
|
|
20230703,165600,5170023750,35200,35200,35200,35200,0
|
|
20230703,165500,5170023750,35200,35200,35200,35200,0
|
|
20230703,165400,5170023750,35200,35200,35200,35200,0
|
|
20230703,165300,5170023750,35200,35200,35200,35200,0
|
|
20230703,165200,5170023750,35200,35200,35200,35200,0
|
|
20230703,165100,5170023750,35200,35200,35200,35200,0
|
|
20230703,165000,5170023750,35200,35200,35200,35200,0
|
|
20230703,164900,5170023750,35200,35200,35200,35200,0
|
|
20230703,164800,5170023750,35200,35200,35200,35200,0
|
|
20230703,164700,5170023750,35200,35200,35200,35200,0
|
|
20230703,164600,5170023750,35200,35200,35200,35200,0
|
|
20230703,164500,5170023750,35200,35200,35200,35200,0
|
|
20230703,164400,5170023750,35200,35200,35200,35200,0
|
|
20230703,164300,5170023750,35200,35200,35200,35200,0
|
|
20230703,164200,5170023750,35200,35200,35200,35200,4833
|
|
20230703,164100,5170023750,35200,35200,35200,35200,0
|
|
20230703,164000,5170023750,35200,35200,35200,35200,0
|
|
20230703,163900,5170023750,35200,35200,35200,35200,0
|
|
20230703,163800,5170023750,35200,35200,35200,35200,0
|
|
20230703,163700,5170023750,35200,35200,35200,35200,0
|
|
20230703,163600,5170023750,35200,35200,35200,35200,0
|
|
20230703,163500,5170023750,35200,35200,35200,35200,0
|
|
20230703,163400,5170023750,35200,35200,35200,35200,0
|
|
20230703,163300,5170023750,35200,35200,35200,35200,0
|
|
20230703,163200,5170023750,35200,35200,35200,35200,0
|
|
20230703,163100,5170023750,35200,35200,35200,35200,0
|
|
20230703,163000,5170023750,35200,35200,35200,35200,0
|
|
20230703,162900,5170023750,35200,35200,35200,35200,0
|
|
20230703,162800,5170023750,35200,35200,35200,35200,0
|
|
20230703,162700,5170023750,35200,35200,35200,35200,0
|
|
20230703,162600,5170023750,35200,35200,35200,35200,0
|
|
20230703,162500,5170023750,35200,35200,35200,35200,0
|
|
20230703,162400,5170023750,35200,35200,35200,35200,0
|
|
20230703,162300,5170023750,35200,35200,35200,35200,0
|
|
20230703,162200,5170023750,35200,35200,35200,35200,0
|
|
20230703,162100,5170023750,35200,35200,35200,35200,0
|
|
20230703,162000,5170023750,35200,35200,35200,35200,0
|
|
20230703,161900,5170023750,35200,35200,35200,35200,0
|
|
20230703,161800,5170023750,35200,35200,35200,35200,0
|
|
20230703,161700,5170023750,35200,35200,35200,35200,0
|
|
20230703,161600,5170023750,35200,35200,35200,35200,0
|
|
20230703,161500,5170023750,35200,35200,35200,35200,0
|
|
20230703,161400,5170023750,35200,35200,35200,35200,0
|
|
20230703,161300,5170023750,35200,35200,35200,35200,0
|
|
20230703,161200,5170023750,35200,35200,35200,35200,4833
|
|
20230703,161100,5170023750,35200,35200,35200,35200,0
|
|
20230703,161000,5170023750,35200,35200,35200,35200,0
|
|
20230703,160900,5170023750,35200,35200,35200,35200,0
|
|
20230703,160800,5170023750,35200,35200,35200,35200,0
|
|
20230703,160700,5170023750,35200,35200,35200,35200,0
|
|
20230703,160600,5170023750,35200,35200,35200,35200,0
|
|
20230703,160500,5170023750,35200,35200,35200,35200,0
|
|
20230703,160400,5170023750,35200,35200,35200,35200,0
|
|
20230703,160300,5170023750,35200,35200,35200,35200,0
|
|
20230703,160200,5170023750,35200,35200,35200,35200,0
|
|
20230703,160100,5170023750,35200,35200,35200,35200,0
|
|
20230703,160000,5170023750,35200,35200,35200,35200,0
|
|
20230703,155900,5170023750,35200,35200,35200,35200,0
|
|
20230703,155800,5170023750,35200,35200,35200,35200,0
|
|
20230703,155700,5170023750,35200,35200,35200,35200,0
|
|
20230703,155600,5170023750,35200,35200,35200,35200,0
|
|
20230703,155500,5170023750,35200,35200,35200,35200,0
|
|
20230703,155400,5170023750,35200,35200,35200,35200,0
|
|
20230703,155300,5170023750,35200,35200,35200,35200,0
|
|
20230703,155200,5170023750,35200,35200,35200,35200,0
|
|
20230703,155100,5170023750,35200,35200,35200,35200,0
|
|
20230703,155000,5170023750,35200,35200,35200,35200,0
|
|
20230703,154900,5170023750,35200,35200,35200,35200,0
|
|
20230703,154800,5170023750,35200,35200,35200,35200,0
|
|
20230703,154700,5170023750,35200,35200,35200,35200,0
|
|
20230703,154600,5170023750,35200,35200,35200,35200,0
|
|
20230703,154500,5170023750,35200,35200,35200,35200,0
|
|
20230703,154400,5170023750,35200,35200,35200,35200,0
|
|
20230703,154300,5170023750,35200,35200,35200,35200,0
|
|
20230703,154200,5170023750,35200,35200,35200,35200,4833
|
|
20230703,154100,5170023750,35200,35200,35200,35200,0
|
|
20230703,154000,5170023750,35200,35200,35200,35200,0
|
|
20230703,153900,5170023750,35200,35200,35200,35200,0
|
|
20230703,153800,5170023750,35200,35200,35200,35200,0
|
|
20230703,153700,5170023750,35200,35200,35200,35200,0
|
|
20230703,153600,5170023750,35200,35200,35200,35200,0
|
|
20230703,153500,5170023750,35200,35200,35200,35200,0
|
|
20230703,153400,5170023750,35200,35200,35200,35200,0
|
|
20230703,153300,5170023750,35200,35200,35200,35200,0
|
|
20230703,153200,5170023750,35200,35200,35200,35200,0
|
|
20230703,153100,5170023750,35200,35200,35200,35200,0
|
|
20230703,153000,5170023750,35200,35200,35200,35200,4833
|
|
20230703,152900,4999902150,35200,35200,35200,35200,0
|
|
20230703,152800,4999902150,35200,35200,35200,35200,0
|
|
20230703,152700,4999902150,35200,35200,35200,35200,0
|
|
20230703,152600,4999902150,35200,35200,35200,35200,0
|
|
20230703,152500,4999902150,35200,35200,35200,35200,0
|
|
20230703,152400,4999902150,35200,35200,35200,35200,0
|
|
20230703,152300,4999902150,35200,35200,35200,35200,0
|
|
20230703,152200,4999902150,35200,35200,35200,35200,0
|
|
20230703,152100,4999902150,35200,35200,35200,35200,0
|
|
20230703,152000,4999902150,35200,35200,35200,35200,0
|
|
20230703,151900,4999902150,35200,35250,35250,35200,279
|
|
20230703,151800,4990074300,35200,35250,35250,35200,168
|
|
20230703,151700,4984160550,35200,35200,35250,35200,1551
|
|
20230703,151600,4929495700,35200,35200,35250,35200,223
|
|
20230703,151500,4921645850,35200,35200,35250,35200,456
|
|
20230703,151400,4905591500,35200,35200,35250,35200,266
|
|
20230703,151300,4896227950,35200,35200,35250,35200,282
|
|
20230703,151200,4886300900,35200,35200,35250,35200,313
|
|
20230703,151100,4875281550,35200,35200,35250,35200,276
|
|
20230703,151000,4865565350,35200,35250,35250,35200,287
|
|
20230703,150900,4855462200,35200,35250,35250,35200,221
|
|
20230703,150800,4847682350,35200,35200,35250,35200,194
|
|
20230703,150700,4840852900,35200,35250,35250,35200,274
|
|
20230703,150600,4831207500,35200,35250,35250,35200,166
|
|
20230703,150500,4825363600,35200,35200,35250,35200,162
|
|
20230703,150400,4819660500,35200,35250,35250,35200,524
|
|
20230703,150300,4801214950,35200,35200,35250,35200,376
|
|
20230703,150200,4787979150,35200,35200,35250,35200,312
|
|
20230703,150100,4776996350,35200,35250,35250,35200,290
|
|
20230703,150000,4766788100,35200,35250,35250,35200,825
|
|
20230703,145900,4737747800,35250,35200,35250,35200,402
|
|
20230703,145800,4723597250,35200,35200,35250,35150,2015
|
|
20230703,145700,4652733850,35200,35200,35250,35200,1062
|
|
20230703,145600,4615351350,35200,35250,35250,35150,4173
|
|
20230703,145500,4468497150,35200,35200,35250,35200,154
|
|
20230703,145400,4463071750,35200,35200,35250,35200,116
|
|
20230703,145300,4458988450,35200,35200,35250,35200,1380
|
|
20230703,145200,4410412350,35200,35250,35250,35200,104
|
|
20230703,145100,4406751200,35200,35200,35250,35200,231
|
|
20230703,145000,4398619800,35200,35200,35250,35200,132
|
|
20230703,144900,4393973250,35200,35200,35250,35200,173
|
|
20230703,144800,4387883150,35200,35250,35250,35200,398
|
|
20230703,144700,4373873200,35200,35200,35250,35200,177
|
|
20230703,144600,4367642750,35250,35200,35250,35200,331
|
|
20230703,144500,4355990800,35250,35200,35250,35200,338
|
|
20230703,144400,4344093100,35200,35250,35250,35200,208
|
|
20230703,144300,4336771300,35200,35200,35250,35200,142
|
|
20230703,144200,4331772750,35200,35200,35250,35200,516
|
|
20230703,144100,4313609250,35200,35200,35250,35200,77
|
|
20230703,144000,4310898600,35200,35250,35250,35200,250
|
|
20230703,143900,4302098400,35200,35200,35250,35200,87
|
|
20230703,143800,4299035850,35250,35200,35250,35200,33
|
|
20230703,143700,4297874150,35200,35200,35250,35200,340
|
|
20230703,143600,4285905950,35250,35200,35250,35150,3149
|
|
20230703,143500,4175077750,35200,35200,35250,35200,375
|
|
20230703,143400,4161877700,35200,35250,35250,35200,479
|
|
20230703,143300,4145016650,35250,35200,35250,35200,1354
|
|
20230703,143200,4097355700,35250,35200,35250,35200,64
|
|
20230703,143100,4095102700,35200,35200,35250,35200,199
|
|
20230703,143000,4088097750,35200,35250,35250,35200,505
|
|
20230703,142900,4070321600,35200,35200,35250,35200,198
|
|
20230703,142800,4063351900,35200,35200,35250,35200,329
|
|
20230703,142700,4051770750,35200,35200,35250,35200,3629
|
|
20230703,142600,3924029800,35200,35050,35200,35000,6456
|
|
20230703,142500,3696921000,35200,35050,35200,35050,11069
|
|
20230703,142400,3307691850,35050,35050,35100,35000,710
|
|
20230703,142300,3282778550,35000,35000,35050,35000,313
|
|
20230703,142200,3271816550,35000,35050,35050,35000,311
|
|
20230703,142100,3260919850,35000,35000,35050,35000,189
|
|
20230703,142000,3254297700,35000,35050,35100,35000,654
|
|
20230703,141900,3231375100,35050,35050,35100,35050,145
|
|
20230703,141800,3226292750,35100,35100,35100,35000,320
|
|
20230703,141700,3215084500,35100,35000,35100,35000,763
|
|
20230703,141600,3188340450,35000,35000,35050,35000,80
|
|
20230703,141500,3185538600,35000,35050,35050,35000,165
|
|
20230703,141400,3179763300,35000,35000,35050,35000,321
|
|
20230703,141300,3168514050,35000,35050,35050,35000,199
|
|
20230703,141200,3161542100,35050,35000,35050,35000,225
|
|
20230703,141100,3153666650,35000,35000,35050,35000,145
|
|
20230703,141000,3148591550,35050,35050,35100,35000,172
|
|
20230703,140900,3142566300,35050,35050,35100,35050,384
|
|
20230703,140800,3129105950,35100,35050,35100,35050,62
|
|
20230703,140700,3126932750,35050,35050,35100,35050,243
|
|
20230703,140600,3118415450,35050,35100,35100,35050,37
|
|
20230703,140500,3117118400,35100,35050,35100,35050,41
|
|
20230703,140400,3115681300,35100,35100,35100,35050,172
|
|
20230703,140300,3109651400,35100,35050,35100,35050,311
|
|
20230703,140200,3098749750,35050,35100,35150,35000,1768
|
|
20230703,140100,3036742200,35100,35150,35150,35100,240
|
|
20230703,140000,3028318050,35150,35100,35150,35100,13
|
|
20230703,135900,3027861500,35150,35150,35150,35100,5
|
|
20230703,135800,3027685800,35100,35150,35150,35100,159
|
|
20230703,135700,3022104750,35150,35100,35150,35100,31
|
|
20230703,135600,3021015200,35100,35100,35150,35100,485
|
|
20230703,135500,3003991550,35150,35150,35150,35150,3
|
|
20230703,135400,3003886100,35150,35150,35150,35150,19
|
|
20230703,135300,3003218250,35150,35150,35150,35100,418
|
|
20230703,135200,2988532850,35150,35100,35150,35100,474
|
|
20230703,135100,2971890450,35100,35100,35100,35100,4
|
|
20230703,135000,2971750050,35100,35100,35100,35050,152
|
|
20230703,134900,2966422150,35050,35050,35100,35050,45
|
|
20230703,134800,2964844800,35100,35100,35100,35050,69
|
|
20230703,134700,2962423150,35100,35050,35100,35000,484
|
|
20230703,134600,2945459050,35000,35000,35000,34950,203
|
|
20230703,134500,2938355000,35000,34950,35050,34950,1376
|
|
20230703,134400,2890199100,35000,34950,35000,34950,31
|
|
20230703,134300,2889115450,35000,34950,35000,34950,40
|
|
20230703,134200,2887717350,35000,35050,35050,34950,720
|
|
20230703,134100,2862517550,35050,35050,35050,35000,172
|
|
20230703,134000,2856496500,35050,35000,35050,35000,50
|
|
20230703,133900,2854746300,35000,35050,35050,35000,393
|
|
20230703,133800,2840988350,35050,35050,35050,35000,36
|
|
20230703,133700,2839727800,35050,35000,35050,35000,242
|
|
20230703,133600,2831257650,35050,35050,35050,35000,165
|
|
20230703,133500,2825482100,35050,35000,35050,35000,24
|
|
20230703,133400,2824641850,35000,35050,35050,35000,297
|
|
20230703,133300,2814239700,35000,35050,35100,35000,58
|
|
20230703,133200,2812209500,35050,35000,35100,35000,76
|
|
20230703,133100,2809547100,35050,35000,35100,35000,177
|
|
20230703,133000,2803351850,35000,35050,35050,35000,387
|
|
20230703,132900,2789789350,35050,35050,35050,35000,75
|
|
20230703,132800,2787162850,35050,35050,35100,35000,274
|
|
20230703,132700,2777559200,35050,35100,35100,35050,52
|
|
20230703,132600,2775736150,35100,35150,35150,35050,488
|
|
20230703,132500,2758608250,35100,35100,35150,35100,195
|
|
20230703,132400,2751763450,35100,35150,35150,35100,58
|
|
20230703,132300,2749727000,35100,35150,35200,35100,813
|
|
20230703,132200,2721149950,35200,35200,35200,35150,176
|
|
20230703,132100,2714961600,35200,35200,35200,35150,53
|
|
20230703,132000,2713098250,35150,35200,35200,35150,199
|
|
20230703,131900,2706101850,35200,35150,35200,35150,93
|
|
20230703,131800,2702829250,35200,35200,35200,35150,178
|
|
20230703,131700,2696563900,35200,35200,35200,35150,154
|
|
20230703,131600,2691150400,35200,35200,35200,35200,8
|
|
20230703,131500,2690868800,35200,35200,35200,35150,119
|
|
20230703,131400,2686680550,35200,35250,35250,35200,174
|
|
20230703,131300,2680555250,35250,35250,35250,35200,11
|
|
20230703,131200,2680167650,35250,35250,35250,35200,426
|
|
20230703,131100,2665171350,35250,35200,35250,35200,6
|
|
20230703,131000,2664959900,35250,35200,35250,35200,29
|
|
20230703,130900,2663938800,35200,35250,35250,35200,200
|
|
20230703,130800,2656898650,35250,35200,35250,35200,32
|
|
20230703,130700,2655771550,35200,35150,35200,35150,363
|
|
20230703,130600,2643002100,35150,35200,35200,35150,118
|
|
20230703,130500,2638854250,35200,35200,35200,35150,12
|
|
20230703,130400,2638431950,35200,35250,35250,35200,11
|
|
20230703,130300,2638044700,35250,35250,35300,35250,239
|
|
20230703,130200,2629619750,35250,35200,35300,35200,1396
|
|
20230703,130100,2580449750,35150,35200,35250,35150,2688
|
|
20230703,130000,2485852350,35250,35250,35250,35200,63
|
|
20230703,125900,2483631750,35250,35250,35250,35200,13
|
|
20230703,125800,2483173550,35250,35250,35250,35200,152
|
|
20230703,125700,2477822850,35250,35250,35250,35250,120
|
|
20230703,125600,2473592850,35250,35250,35250,35200,42
|
|
20230703,125500,2472113900,35250,35250,35250,35200,266
|
|
20230703,125400,2462744700,35300,35250,35300,35250,196
|
|
20230703,125300,2455835350,35250,35250,35250,35250,40
|
|
20230703,125200,2454425350,35250,35250,35300,35250,84
|
|
20230703,125100,2451461800,35300,35250,35300,35250,144
|
|
20230703,125000,2446385600,35250,35250,35250,35250,321
|
|
20230703,124900,2435070350,35300,35250,35300,35250,225
|
|
20230703,124800,2427138700,35250,35250,35250,35250,117
|
|
20230703,124700,2423014450,35250,35250,35250,35200,155
|
|
20230703,124600,2417558000,35250,35250,35250,35250,5
|
|
20230703,124500,2417381750,35250,35250,35250,35250,29
|
|
20230703,124400,2416359500,35250,35200,35250,35150,1165
|
|
20230703,124300,2375341100,35200,35200,35200,35200,49
|
|
20230703,124200,2373616300,35200,35200,35200,35200,5
|
|
20230703,124100,2373440300,35200,35200,35200,35150,181
|
|
20230703,124000,2367076400,35200,35200,35200,35200,13
|
|
20230703,123900,2366618800,35200,35200,35200,35200,145
|
|
20230703,123800,2361514800,35250,35250,35250,35200,26
|
|
20230703,123700,2360599050,35250,35200,35250,35200,350
|
|
20230703,123600,2348278800,35200,35200,35200,35150,544
|
|
20230703,123500,2329154750,35200,35200,35200,35200,123
|
|
20230703,123400,2324825150,35200,35200,35200,35200,12
|
|
20230703,123300,2324402750,35200,35200,35250,35200,46
|
|
20230703,123200,2322783250,35200,35250,35250,35200,118
|
|
20230703,123100,2318629050,35200,35200,35250,35200,38
|
|
20230703,123000,2317291050,35200,35200,35250,35150,415
|
|
20230703,122900,2302684500,35200,35200,35200,35200,9
|
|
20230703,122800,2302367700,35200,35200,35200,35150,16
|
|
20230703,122700,2301804800,35200,35250,35250,35200,717
|
|
20230703,122600,2276553700,35250,35200,35250,35150,1432
|
|
20230703,122500,2226145750,35200,35200,35200,35150,171
|
|
20230703,122400,2220133850,35200,35200,35200,35150,72
|
|
20230703,122300,2217599750,35200,35250,35250,35200,771
|
|
20230703,122200,2190460400,35250,35250,35250,35200,156
|
|
20230703,122100,2184968700,35250,35250,35250,35200,482
|
|
20230703,122000,2167999500,35200,35250,35250,35200,13
|
|
20230703,121900,2167541300,35250,35300,35300,35250,49
|
|
20230703,121800,2165813850,35300,35300,35300,35250,516
|
|
20230703,121700,2147624500,35300,35300,35300,35300,8
|
|
20230703,121600,2147342100,35250,35300,35300,35250,181
|
|
20230703,121500,2140961300,35300,35300,35300,35250,15
|
|
20230703,121400,2140432100,35300,35250,35300,35250,156
|
|
20230703,121300,2134932600,35300,35300,35300,35300,12
|
|
20230703,121200,2134509000,35300,35300,35300,35250,14
|
|
20230703,121100,2134014850,35300,35300,35300,35250,211
|
|
20230703,121000,2126576450,35300,35300,35300,35300,9
|
|
20230703,120900,2126258750,35300,35300,35300,35250,150
|
|
20230703,120800,2120970800,35300,35300,35300,35250,168
|
|
20230703,120700,2115048300,35300,35300,35300,35250,183
|
|
20230703,120600,2108588450,35300,35300,35300,35300,108
|
|
20230703,120500,2104776050,35300,35300,35300,35250,211
|
|
20230703,120400,2097335050,35300,35300,35300,35250,12
|
|
20230703,120300,2096911500,35300,35300,35300,35250,354
|
|
20230703,120200,2084422600,35300,35300,35300,35300,72
|
|
20230703,120100,2081881000,35300,35300,35300,35250,37
|
|
20230703,120000,2080576100,35250,35300,35300,35250,179
|
|
20230703,115900,2074265100,35300,35300,35300,35250,64
|
|
20230703,115800,2072006000,35300,35300,35300,35250,426
|
|
20230703,115700,2056968350,35300,35300,35300,35250,183
|
|
20230703,115600,2050517050,35300,35300,35300,35250,48
|
|
20230703,115500,2048822800,35250,35250,35300,35250,37
|
|
20230703,115400,2047518300,35250,35300,35300,35250,164
|
|
20230703,115300,2041736700,35300,35300,35300,35250,14
|
|
20230703,115200,2041242650,35300,35250,35300,35250,163
|
|
20230703,115100,2035496350,35300,35300,35300,35250,83
|
|
20230703,115000,2032570100,35300,35300,35300,35250,17
|
|
20230703,114900,2031970150,35250,35300,35300,35250,400
|
|
20230703,114800,2017867050,35300,35300,35300,35250,15
|
|
20230703,114700,2017337700,35250,35300,35300,35250,57
|
|
20230703,114600,2015327950,35300,35300,35300,35250,227
|
|
20230703,114500,2007322300,35300,35300,35300,35250,52
|
|
20230703,114400,2005486900,35250,35300,35300,35250,74
|
|
20230703,114300,2002875000,35300,35300,35350,35250,385
|
|
20230703,114200,1989285750,35300,35300,35300,35250,431
|
|
20230703,114100,1974073350,35300,35250,35300,35250,160
|
|
20230703,114000,1968432800,35300,35300,35300,35250,14
|
|
20230703,113900,1967938750,35250,35300,35300,35250,18
|
|
20230703,113800,1967303650,35300,35300,35300,35250,217
|
|
20230703,113700,1959650850,35300,35300,35300,35300,7
|
|
20230703,113600,1959403750,35300,35300,35300,35250,122
|
|
20230703,113500,1955102650,35250,35300,35300,35250,234
|
|
20230703,113400,1946852350,35300,35300,35300,35300,15
|
|
20230703,113300,1946322850,35300,35300,35300,35300,6
|
|
20230703,113200,1946111050,35250,35250,35300,35250,174
|
|
20230703,113100,1939976950,35250,35300,35300,35250,325
|
|
20230703,113000,1928519950,35250,35300,35300,35250,921
|
|
20230703,112900,1896054100,35300,35300,35300,35250,218
|
|
20230703,112800,1888359750,35300,35300,35300,35300,12
|
|
20230703,112700,1887936150,35300,35250,35300,35250,221
|
|
20230703,112600,1880145550,35300,35300,35300,35300,17
|
|
20230703,112500,1879545450,35300,35300,35300,35300,28
|
|
20230703,112400,1878557050,35300,35300,35300,35250,213
|
|
20230703,112300,1871048350,35300,35300,35300,35300,13
|
|
20230703,112200,1870589450,35300,35300,35300,35300,9
|
|
20230703,112100,1870271750,35300,35300,35300,35250,155
|
|
20230703,112000,1864807550,35300,35300,35300,35300,66
|
|
20230703,111900,1862477750,35300,35250,35300,35250,167
|
|
20230703,111800,1856589950,35300,35300,35300,35300,40
|
|
20230703,111700,1855177950,35300,35300,35300,35300,10
|
|
20230703,111600,1854824950,35300,35300,35300,35250,157
|
|
20230703,111500,1849290150,35300,35300,35300,35300,13
|
|
20230703,111400,1848831250,35300,35300,35300,35300,32
|
|
20230703,111300,1847701650,35300,35300,35300,35250,157
|
|
20230703,111200,1842166850,35350,35300,35350,35300,300
|
|
20230703,111100,1831575200,35300,35350,35350,35300,69
|
|
20230703,111000,1829137800,35350,35350,35350,35300,238
|
|
20230703,110900,1820735450,35350,35350,35350,35350,37
|
|
20230703,110800,1819427500,35350,35300,35350,35300,249
|
|
20230703,110700,1810635100,35350,35300,35350,35300,17
|
|
20230703,110600,1810034550,35300,35300,35350,35300,76
|
|
20230703,110500,1807351350,35300,35300,35350,35250,211
|
|
20230703,110400,1799909200,35300,35300,35350,35300,136
|
|
20230703,110300,1795108150,35300,35300,35300,35300,106
|
|
20230703,110200,1791366350,35300,35300,35300,35250,151
|
|
20230703,110100,1786043350,35300,35300,35300,35300,182
|
|
20230703,110000,1779618750,35300,35300,35300,35250,174
|
|
20230703,105900,1773476700,35250,35300,35300,35250,241
|
|
20230703,105800,1764976700,35300,35300,35300,35300,14
|
|
20230703,105700,1764482500,35300,35250,35300,35250,243
|
|
20230703,105600,1755911900,35300,35300,35300,35300,101
|
|
20230703,105500,1752346600,35300,35350,35350,35300,101
|
|
20230703,105400,1748780950,35350,35350,35350,35300,497
|
|
20230703,105300,1731236350,35300,35350,35350,35300,26
|
|
20230703,105200,1730318300,35350,35350,35350,35350,13
|
|
20230703,105100,1729858750,35350,35350,35350,35300,198
|
|
20230703,105000,1722866950,35350,35350,35350,35350,15
|
|
20230703,104900,1722336700,35350,35300,35350,35300,29
|
|
20230703,104800,1721312750,35300,35350,35350,35300,317
|
|
20230703,104700,1710121500,35350,35350,35350,35350,8
|
|
20230703,104600,1709838700,35350,35400,35400,35350,602
|
|
20230703,104500,1688557850,35400,35350,35400,35350,17
|
|
20230703,104400,1687956450,35350,35400,35400,35350,169
|
|
20230703,104300,1681982000,35400,35400,35400,35350,153
|
|
20230703,104200,1676573100,35400,35450,35450,35400,380
|
|
20230703,104100,1663121000,35450,35400,35450,35400,131
|
|
20230703,104000,1658483300,35400,35350,35450,35350,1918
|
|
20230703,103900,1590634000,35350,35300,35350,35300,98
|
|
20230703,103800,1587174350,35350,35350,35350,35350,8
|
|
20230703,103700,1586891550,35300,35350,35350,35300,149
|
|
20230703,103600,1581631700,35350,35300,35350,35300,12
|
|
20230703,103500,1581207600,35350,35300,35350,35250,333
|
|
20230703,103400,1569453450,35350,35350,35350,35350,6
|
|
20230703,103300,1569241350,35350,35250,35350,35250,535
|
|
20230703,103200,1550365500,35250,35250,35250,35200,229
|
|
20230703,103100,1542300550,35250,35250,35250,35250,130
|
|
20230703,103000,1537718050,35250,35200,35250,35200,136
|
|
20230703,102900,1532930700,35200,35250,35250,35200,150
|
|
20230703,102800,1527650500,35250,35300,35300,35250,186
|
|
20230703,102700,1521093950,35250,35300,35300,35250,117
|
|
20230703,102600,1516969250,35250,35250,35250,35250,310
|
|
20230703,102500,1506041750,35200,35250,35250,35200,64
|
|
20230703,102400,1503788250,35250,35300,35300,35200,183
|
|
20230703,102300,1497335050,35300,35250,35300,35250,26
|
|
20230703,102200,1496418050,35250,35250,35300,35250,152
|
|
20230703,102100,1491055550,35250,35250,35250,35250,167
|
|
20230703,102000,1485168800,35250,35200,35250,35200,925
|
|
20230703,101900,1452573500,35200,35200,35200,35200,93
|
|
20230703,101800,1449299900,35150,35250,35250,35150,115
|
|
20230703,101700,1445252750,35200,35250,35300,35200,360
|
|
20230703,101600,1432561250,35250,35150,35250,35150,199
|
|
20230703,101500,1425563800,35150,35100,35150,35100,541
|
|
20230703,101400,1406573700,35100,35050,35100,35050,22
|
|
20230703,101300,1405802450,35050,35200,35200,35050,1798
|
|
20230703,101200,1342628600,35300,35300,35300,35250,106
|
|
20230703,101100,1338886850,35300,35300,35300,35300,4
|
|
20230703,101000,1338745650,35250,35250,35250,35250,812
|
|
20230703,100900,1310122650,35300,35250,35300,35250,255
|
|
20230703,100800,1301128150,35300,35300,35300,35300,35
|
|
20230703,100700,1299892650,35250,35300,35300,35250,163
|
|
20230703,100600,1294146200,35300,35300,35300,35300,57
|
|
20230703,100500,1292134100,35300,35300,35300,35300,167
|
|
20230703,100400,1286239000,35250,35300,35300,35250,154
|
|
20230703,100300,1280810350,35300,35250,35300,35250,132
|
|
20230703,100200,1276150850,35300,35350,35350,35250,1919
|
|
20230703,100100,1208445350,35350,35350,35400,35350,26
|
|
20230703,100000,1207526050,35350,35350,35400,35300,28
|
|
20230703,095900,1206536200,35300,35400,35400,35300,289
|
|
20230703,095800,1196305900,35400,35400,35400,35400,95
|
|
20230703,095700,1192942900,35400,35400,35400,35400,151
|
|
20230703,095600,1187597500,35300,35300,35400,35300,1208
|
|
20230703,095500,1144903600,35300,35300,35300,35300,69
|
|
20230703,095400,1142467900,35300,35300,35350,35300,114
|
|
20230703,095300,1138443550,35250,35300,35300,35250,126
|
|
20230703,095200,1133995850,35300,35300,35350,35300,46
|
|
20230703,095100,1132371900,35350,35350,35400,35350,88
|
|
20230703,095000,1129260950,35350,35350,35400,35350,181
|
|
20230703,094900,1122862550,35350,35300,35350,35300,387
|
|
20230703,094800,1109192100,35250,35300,35300,35250,252
|
|
20230703,094700,1100304000,35300,35400,35400,35250,494
|
|
20230703,094600,1082865700,35350,35400,35400,35350,908
|
|
20230703,094500,1050767850,35400,35400,35400,35400,11
|
|
20230703,094400,1050378450,35400,35450,35450,35400,181
|
|
20230703,094300,1043969050,35400,35450,35450,35400,851
|
|
20230703,094200,1013815100,35500,35500,35500,35450,132
|
|
20230703,094100,1009129600,35500,35450,35500,35450,336
|
|
20230703,094000,997218250,35450,35400,35500,35350,2542
|
|
20230703,093900,907145550,35400,35350,35400,35350,187
|
|
20230703,093800,900534550,35400,35400,35400,35400,174
|
|
20230703,093700,894374950,35400,35350,35400,35350,258
|
|
20230703,093600,885254600,35350,35300,35350,35300,195
|
|
20230703,093500,878366300,35250,35300,35350,35250,54
|
|
20230703,093400,876458150,35300,35350,35350,35300,50
|
|
20230703,093300,874691100,35400,35400,35400,35350,1426
|
|
20230703,093200,824261650,35400,35400,35400,35350,816
|
|
20230703,093100,795376250,35350,35300,35400,35300,2283
|
|
20230703,093000,714743850,35300,35250,35300,35250,906
|
|
20230703,092900,682777650,35200,35200,35250,35200,185
|
|
20230703,092800,676263200,35200,35250,35250,35200,112
|
|
20230703,092700,672315800,35250,35100,35250,35100,1810
|
|
20230703,092600,608620100,35100,35100,35100,35100,0
|
|
20230703,092500,608620100,35100,35100,35150,35100,386
|
|
20230703,092400,595068850,35100,35100,35100,35100,86
|
|
20230703,092300,592050250,35100,35150,35200,35100,115
|
|
20230703,092200,588011950,35200,35150,35200,35100,921
|
|
20230703,092100,555636800,35150,35100,35150,35100,408
|
|
20230703,092000,541315800,35100,35150,35150,35100,106
|
|
20230703,091900,537593900,35100,35150,35150,35100,254
|
|
20230703,091800,528676450,35100,35200,35300,35100,5655
|
|
20230703,091700,329859050,35200,35050,35200,35050,903
|
|
20230703,091600,298138550,35050,35050,35050,35050,229
|
|
20230703,091500,290112100,35050,35000,35050,35000,13
|
|
20230703,091400,289657000,35000,35000,35000,34950,427
|
|
20230703,091300,274712100,35050,34950,35050,34950,643
|
|
20230703,091200,252217250,34950,34900,34950,34900,269
|
|
20230703,091100,242828800,34900,34900,34900,34900,159
|
|
20230703,091000,237279700,34900,34850,34900,34850,73
|
|
20230703,090900,234732050,34850,34850,34900,34850,357
|
|
20230703,090800,222285250,34900,34900,34950,34850,608
|
|
20230703,090700,201063650,34900,34900,34950,34900,105
|
|
20230703,090600,197398400,34950,35000,35000,34900,1315
|
|
20230703,090500,151484250,34950,35000,35000,34950,222
|
|
20230703,090400,143716650,35050,35000,35050,34950,493
|
|
20230703,090300,126450400,35000,34950,35000,34900,548
|
|
20230703,090200,107307700,34950,34900,34950,34900,132
|
|
20230703,090100,102700750,34900,34900,34900,34800,2072
|
|
20230703,090000,30485200,34900,34900,35000,34900,872
|