712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,204900,8697309950,34050,34050,34050,34050,4718
|
|
20230704,204800,8697309950,34050,34050,34050,34050,0
|
|
20230704,204700,8697309950,34050,34050,34050,34050,0
|
|
20230704,204600,8697309950,34050,34050,34050,34050,0
|
|
20230704,204500,8697309950,34050,34050,34050,34050,0
|
|
20230704,204400,8697309950,34050,34050,34050,34050,0
|
|
20230704,204300,8697309950,34050,34050,34050,34050,0
|
|
20230704,204200,8697309950,34050,34050,34050,34050,0
|
|
20230704,204100,8697309950,34050,34050,34050,34050,0
|
|
20230704,204000,8697309950,34050,34050,34050,34050,0
|
|
20230704,203900,8697309950,34050,34050,34050,34050,0
|
|
20230704,203800,8697309950,34050,34050,34050,34050,0
|
|
20230704,203700,8697309950,34050,34050,34050,34050,0
|
|
20230704,203600,8697309950,34050,34050,34050,34050,0
|
|
20230704,203500,8697309950,34050,34050,34050,34050,0
|
|
20230704,203400,8697309950,34050,34050,34050,34050,0
|
|
20230704,203300,8697309950,34050,34050,34050,34050,0
|
|
20230704,203200,8697309950,34050,34050,34050,34050,0
|
|
20230704,203100,8697309950,34050,34050,34050,34050,0
|
|
20230704,203000,8697309950,34050,34050,34050,34050,0
|
|
20230704,202900,8697309950,34050,34050,34050,34050,0
|
|
20230704,202800,8697309950,34050,34050,34050,34050,0
|
|
20230704,202700,8697309950,34050,34050,34050,34050,0
|
|
20230704,202600,8697309950,34050,34050,34050,34050,0
|
|
20230704,202500,8697309950,34050,34050,34050,34050,0
|
|
20230704,202400,8697309950,34050,34050,34050,34050,0
|
|
20230704,202300,8697309950,34050,34050,34050,34050,0
|
|
20230704,202200,8697309950,34050,34050,34050,34050,0
|
|
20230704,202100,8697309950,34050,34050,34050,34050,0
|
|
20230704,202000,8697309950,34050,34050,34050,34050,0
|
|
20230704,201900,8697309950,34050,34050,34050,34050,4718
|
|
20230704,201800,8697309950,34050,34050,34050,34050,0
|
|
20230704,201700,8697309950,34050,34050,34050,34050,0
|
|
20230704,201600,8697309950,34050,34050,34050,34050,0
|
|
20230704,201500,8697309950,34050,34050,34050,34050,0
|
|
20230704,201400,8697309950,34050,34050,34050,34050,0
|
|
20230704,201300,8697309950,34050,34050,34050,34050,0
|
|
20230704,201200,8697309950,34050,34050,34050,34050,0
|
|
20230704,201100,8697309950,34050,34050,34050,34050,0
|
|
20230704,201000,8697309950,34050,34050,34050,34050,0
|
|
20230704,200900,8697309950,34050,34050,34050,34050,0
|
|
20230704,200800,8697309950,34050,34050,34050,34050,0
|
|
20230704,200700,8697309950,34050,34050,34050,34050,0
|
|
20230704,200600,8697309950,34050,34050,34050,34050,0
|
|
20230704,200500,8697309950,34050,34050,34050,34050,0
|
|
20230704,200400,8697309950,34050,34050,34050,34050,0
|
|
20230704,200300,8697309950,34050,34050,34050,34050,0
|
|
20230704,200200,8697309950,34050,34050,34050,34050,0
|
|
20230704,200100,8697309950,34050,34050,34050,34050,0
|
|
20230704,200000,8697309950,34050,34050,34050,34050,0
|
|
20230704,195900,8697309950,34050,34050,34050,34050,0
|
|
20230704,195800,8697309950,34050,34050,34050,34050,0
|
|
20230704,195700,8697309950,34050,34050,34050,34050,0
|
|
20230704,195600,8697309950,34050,34050,34050,34050,0
|
|
20230704,195500,8697309950,34050,34050,34050,34050,0
|
|
20230704,195400,8697309950,34050,34050,34050,34050,0
|
|
20230704,195300,8697309950,34050,34050,34050,34050,0
|
|
20230704,195200,8697309950,34050,34050,34050,34050,0
|
|
20230704,195100,8697309950,34050,34050,34050,34050,0
|
|
20230704,195000,8697309950,34050,34050,34050,34050,0
|
|
20230704,194900,8697309950,34050,34050,34050,34050,4718
|
|
20230704,194800,8697309950,34050,34050,34050,34050,0
|
|
20230704,194700,8697309950,34050,34050,34050,34050,0
|
|
20230704,194600,8697309950,34050,34050,34050,34050,0
|
|
20230704,194500,8697309950,34050,34050,34050,34050,0
|
|
20230704,194400,8697309950,34050,34050,34050,34050,0
|
|
20230704,194300,8697309950,34050,34050,34050,34050,0
|
|
20230704,194200,8697309950,34050,34050,34050,34050,0
|
|
20230704,194100,8697309950,34050,34050,34050,34050,0
|
|
20230704,194000,8697309950,34050,34050,34050,34050,0
|
|
20230704,193900,8697309950,34050,34050,34050,34050,0
|
|
20230704,193800,8697309950,34050,34050,34050,34050,0
|
|
20230704,193700,8697309950,34050,34050,34050,34050,0
|
|
20230704,193600,8697309950,34050,34050,34050,34050,0
|
|
20230704,193500,8697309950,34050,34050,34050,34050,0
|
|
20230704,193400,8697309950,34050,34050,34050,34050,0
|
|
20230704,193300,8697309950,34050,34050,34050,34050,0
|
|
20230704,193200,8697309950,34050,34050,34050,34050,0
|
|
20230704,193100,8697309950,34050,34050,34050,34050,0
|
|
20230704,193000,8697309950,34050,34050,34050,34050,0
|
|
20230704,192900,8697309950,34050,34050,34050,34050,0
|
|
20230704,192800,8697309950,34050,34050,34050,34050,0
|
|
20230704,192700,8697309950,34050,34050,34050,34050,0
|
|
20230704,192600,8697309950,34050,34050,34050,34050,0
|
|
20230704,192500,8697309950,34050,34050,34050,34050,0
|
|
20230704,192400,8697309950,34050,34050,34050,34050,0
|
|
20230704,192300,8697309950,34050,34050,34050,34050,0
|
|
20230704,192200,8697309950,34050,34050,34050,34050,0
|
|
20230704,192100,8697309950,34050,34050,34050,34050,0
|
|
20230704,192000,8697309950,34050,34050,34050,34050,0
|
|
20230704,191900,8697309950,34050,34050,34050,34050,4718
|
|
20230704,191800,8697309950,34050,34050,34050,34050,0
|
|
20230704,191700,8697309950,34050,34050,34050,34050,0
|
|
20230704,191600,8697309950,34050,34050,34050,34050,0
|
|
20230704,191500,8697309950,34050,34050,34050,34050,0
|
|
20230704,191400,8697309950,34050,34050,34050,34050,0
|
|
20230704,191300,8697309950,34050,34050,34050,34050,0
|
|
20230704,191200,8697309950,34050,34050,34050,34050,0
|
|
20230704,191100,8697309950,34050,34050,34050,34050,0
|
|
20230704,191000,8697309950,34050,34050,34050,34050,0
|
|
20230704,190900,8697309950,34050,34050,34050,34050,0
|
|
20230704,190800,8697309950,34050,34050,34050,34050,0
|
|
20230704,190700,8697309950,34050,34050,34050,34050,0
|
|
20230704,190600,8697309950,34050,34050,34050,34050,0
|
|
20230704,190500,8697309950,34050,34050,34050,34050,0
|
|
20230704,190400,8697309950,34050,34050,34050,34050,0
|
|
20230704,190300,8697309950,34050,34050,34050,34050,0
|
|
20230704,190200,8697309950,34050,34050,34050,34050,0
|
|
20230704,190100,8697309950,34050,34050,34050,34050,0
|
|
20230704,190000,8697309950,34050,34050,34050,34050,0
|
|
20230704,185900,8697309950,34050,34050,34050,34050,0
|
|
20230704,185800,8697309950,34050,34050,34050,34050,0
|
|
20230704,185700,8697309950,34050,34050,34050,34050,0
|
|
20230704,185600,8697309950,34050,34050,34050,34050,0
|
|
20230704,185500,8697309950,34050,34050,34050,34050,0
|
|
20230704,185400,8697309950,34050,34050,34050,34050,0
|
|
20230704,185300,8697309950,34050,34050,34050,34050,0
|
|
20230704,185200,8697309950,34050,34050,34050,34050,0
|
|
20230704,185100,8697309950,34050,34050,34050,34050,0
|
|
20230704,185000,8697309950,34050,34050,34050,34050,0
|
|
20230704,184900,8697309950,34050,34050,34050,34050,4718
|
|
20230704,184800,8697309950,34050,34050,34050,34050,0
|
|
20230704,184700,8697309950,34050,34050,34050,34050,0
|
|
20230704,184600,8697309950,34050,34050,34050,34050,0
|
|
20230704,184500,8697309950,34050,34050,34050,34050,0
|
|
20230704,184400,8697309950,34050,34050,34050,34050,0
|
|
20230704,184300,8697309950,34050,34050,34050,34050,0
|
|
20230704,184200,8697309950,34050,34050,34050,34050,0
|
|
20230704,184100,8697309950,34050,34050,34050,34050,0
|
|
20230704,184000,8697309950,34050,34050,34050,34050,0
|
|
20230704,183900,8697309950,34050,34050,34050,34050,0
|
|
20230704,183800,8697309950,34050,34050,34050,34050,0
|
|
20230704,183700,8697309950,34050,34050,34050,34050,0
|
|
20230704,183600,8697309950,34050,34050,34050,34050,0
|
|
20230704,183500,8697309950,34050,34050,34050,34050,0
|
|
20230704,183400,8697309950,34050,34050,34050,34050,0
|
|
20230704,183300,8697309950,34050,34050,34050,34050,0
|
|
20230704,183200,8697309950,34050,34050,34050,34050,0
|
|
20230704,183100,8697309950,34050,34050,34050,34050,0
|
|
20230704,183000,8697309950,34050,34050,34050,34050,0
|
|
20230704,182900,8697309950,34050,34050,34050,34050,0
|
|
20230704,182800,8697309950,34050,34050,34050,34050,0
|
|
20230704,182700,8697309950,34050,34050,34050,34050,0
|
|
20230704,182600,8697309950,34050,34050,34050,34050,0
|
|
20230704,182500,8697309950,34050,34050,34050,34050,0
|
|
20230704,182400,8697309950,34050,34050,34050,34050,0
|
|
20230704,182300,8697309950,34050,34050,34050,34050,0
|
|
20230704,182200,8697309950,34050,34050,34050,34050,0
|
|
20230704,182100,8697309950,34050,34050,34050,34050,0
|
|
20230704,182000,8697309950,34050,34050,34050,34050,0
|
|
20230704,181900,8697309950,34050,34050,34050,34050,4718
|
|
20230704,181800,8697309950,34050,34050,34050,34050,0
|
|
20230704,181700,8697309950,34050,34050,34050,34050,0
|
|
20230704,181600,8697309950,34050,34050,34050,34050,0
|
|
20230704,181500,8697309950,34050,34050,34050,34050,0
|
|
20230704,181400,8697309950,34050,34050,34050,34050,0
|
|
20230704,181300,8697309950,34050,34050,34050,34050,0
|
|
20230704,181200,8697309950,34050,34050,34050,34050,0
|
|
20230704,181100,8697309950,34050,34050,34050,34050,0
|
|
20230704,181000,8697309950,34050,34050,34050,34050,0
|
|
20230704,180900,8697309950,34050,34050,34050,34050,0
|
|
20230704,180800,8697309950,34050,34050,34050,34050,0
|
|
20230704,180700,8697309950,34050,34050,34050,34050,0
|
|
20230704,180600,8697309950,34050,34050,34050,34050,0
|
|
20230704,180500,8697309950,34050,34050,34050,34050,0
|
|
20230704,180400,8697309950,34050,34050,34050,34050,0
|
|
20230704,180300,8697309950,34050,34050,34050,34050,0
|
|
20230704,180200,8697309950,34050,34050,34050,34050,0
|
|
20230704,180100,8697309950,34050,34050,34050,34050,0
|
|
20230704,180000,8697309950,34050,34050,34050,34050,0
|
|
20230704,175900,8697309950,34050,34050,34050,34050,0
|
|
20230704,175800,8697309950,34050,34050,34050,34050,0
|
|
20230704,175700,8697309950,34050,34050,34050,34050,0
|
|
20230704,175600,8697309950,34050,34050,34050,34050,0
|
|
20230704,175500,8697309950,34050,34050,34050,34050,0
|
|
20230704,175400,8697309950,34050,34050,34050,34050,0
|
|
20230704,175300,8697309950,34050,34050,34050,34050,0
|
|
20230704,175200,8697309950,34050,34050,34050,34050,0
|
|
20230704,175100,8697309950,34050,34050,34050,34050,0
|
|
20230704,175000,8697309950,34050,34050,34050,34050,0
|
|
20230704,174900,8697309950,34050,34050,34050,34050,4718
|
|
20230704,174800,8697309950,34050,34050,34050,34050,0
|
|
20230704,174700,8697309950,34050,34050,34050,34050,0
|
|
20230704,174600,8697309950,34050,34050,34050,34050,0
|
|
20230704,174500,8697309950,34050,34050,34050,34050,0
|
|
20230704,174400,8697309950,34050,34050,34050,34050,0
|
|
20230704,174300,8697309950,34050,34050,34050,34050,0
|
|
20230704,174200,8697309950,34050,34050,34050,34050,0
|
|
20230704,174100,8697309950,34050,34050,34050,34050,0
|
|
20230704,174000,8697309950,34050,34050,34050,34050,0
|
|
20230704,173900,8697309950,34050,34050,34050,34050,0
|
|
20230704,173800,8697309950,34050,34050,34050,34050,0
|
|
20230704,173700,8697309950,34050,34050,34050,34050,0
|
|
20230704,173600,8697309950,34050,34050,34050,34050,0
|
|
20230704,173500,8697309950,34050,34050,34050,34050,0
|
|
20230704,173400,8697309950,34050,34050,34050,34050,0
|
|
20230704,173300,8697309950,34050,34050,34050,34050,0
|
|
20230704,173200,8697309950,34050,34050,34050,34050,0
|
|
20230704,173100,8697309950,34050,34050,34050,34050,0
|
|
20230704,173000,8697309950,34050,34050,34050,34050,0
|
|
20230704,172900,8697309950,34050,34050,34050,34050,0
|
|
20230704,172800,8697309950,34050,34050,34050,34050,0
|
|
20230704,172700,8697309950,34050,34050,34050,34050,0
|
|
20230704,172600,8697309950,34050,34050,34050,34050,0
|
|
20230704,172500,8697309950,34050,34050,34050,34050,0
|
|
20230704,172400,8697309950,34050,34050,34050,34050,0
|
|
20230704,172300,8697309950,34050,34050,34050,34050,0
|
|
20230704,172200,8697309950,34050,34050,34050,34050,0
|
|
20230704,172100,8697309950,34050,34050,34050,34050,0
|
|
20230704,172000,8697309950,34050,34050,34050,34050,0
|
|
20230704,171900,8697309950,34050,34050,34050,34050,4718
|
|
20230704,171800,8697309950,34050,34050,34050,34050,0
|
|
20230704,171700,8697309950,34050,34050,34050,34050,0
|
|
20230704,171600,8697309950,34050,34050,34050,34050,0
|
|
20230704,171500,8697309950,34050,34050,34050,34050,0
|
|
20230704,171400,8697309950,34050,34050,34050,34050,0
|
|
20230704,171300,8697309950,34050,34050,34050,34050,0
|
|
20230704,171200,8697309950,34050,34050,34050,34050,0
|
|
20230704,171100,8697309950,34050,34050,34050,34050,0
|
|
20230704,171000,8697309950,34050,34050,34050,34050,0
|
|
20230704,170900,8697309950,34050,34050,34050,34050,0
|
|
20230704,170800,8697309950,34050,34050,34050,34050,0
|
|
20230704,170700,8697309950,34050,34050,34050,34050,0
|
|
20230704,170600,8697309950,34050,34050,34050,34050,0
|
|
20230704,170500,8697309950,34050,34050,34050,34050,0
|
|
20230704,170400,8697309950,34050,34050,34050,34050,0
|
|
20230704,170300,8697309950,34050,34050,34050,34050,0
|
|
20230704,170200,8697309950,34050,34050,34050,34050,0
|
|
20230704,170100,8697309950,34050,34050,34050,34050,0
|
|
20230704,170000,8697309950,34050,34050,34050,34050,0
|
|
20230704,165900,8697309950,34050,34050,34050,34050,0
|
|
20230704,165800,8697309950,34050,34050,34050,34050,0
|
|
20230704,165700,8697309950,34050,34050,34050,34050,0
|
|
20230704,165600,8697309950,34050,34050,34050,34050,0
|
|
20230704,165500,8697309950,34050,34050,34050,34050,0
|
|
20230704,165400,8697309950,34050,34050,34050,34050,0
|
|
20230704,165300,8697309950,34050,34050,34050,34050,0
|
|
20230704,165200,8697309950,34050,34050,34050,34050,0
|
|
20230704,165100,8697309950,34050,34050,34050,34050,0
|
|
20230704,165000,8697309950,34050,34050,34050,34050,0
|
|
20230704,164900,8697309950,34050,34050,34050,34050,4718
|
|
20230704,164800,8697309950,34050,34050,34050,34050,0
|
|
20230704,164700,8697309950,34050,34050,34050,34050,0
|
|
20230704,164600,8697309950,34050,34050,34050,34050,0
|
|
20230704,164500,8697309950,34050,34050,34050,34050,0
|
|
20230704,164400,8697309950,34050,34050,34050,34050,0
|
|
20230704,164300,8697309950,34050,34050,34050,34050,0
|
|
20230704,164200,8697309950,34050,34050,34050,34050,0
|
|
20230704,164100,8697309950,34050,34050,34050,34050,0
|
|
20230704,164000,8697309950,34050,34050,34050,34050,0
|
|
20230704,163900,8697309950,34050,34050,34050,34050,0
|
|
20230704,163800,8697309950,34050,34050,34050,34050,0
|
|
20230704,163700,8697309950,34050,34050,34050,34050,0
|
|
20230704,163600,8697309950,34050,34050,34050,34050,0
|
|
20230704,163500,8697309950,34050,34050,34050,34050,0
|
|
20230704,163400,8697309950,34050,34050,34050,34050,0
|
|
20230704,163300,8697309950,34050,34050,34050,34050,0
|
|
20230704,163200,8697309950,34050,34050,34050,34050,0
|
|
20230704,163100,8697309950,34050,34050,34050,34050,0
|
|
20230704,163000,8697309950,34050,34050,34050,34050,0
|
|
20230704,162900,8697309950,34050,34050,34050,34050,0
|
|
20230704,162800,8697309950,34050,34050,34050,34050,0
|
|
20230704,162700,8697309950,34050,34050,34050,34050,0
|
|
20230704,162600,8697309950,34050,34050,34050,34050,0
|
|
20230704,162500,8697309950,34050,34050,34050,34050,0
|
|
20230704,162400,8697309950,34050,34050,34050,34050,0
|
|
20230704,162300,8697309950,34050,34050,34050,34050,0
|
|
20230704,162200,8697309950,34050,34050,34050,34050,0
|
|
20230704,162100,8697309950,34050,34050,34050,34050,0
|
|
20230704,162000,8697309950,34050,34050,34050,34050,0
|
|
20230704,161900,8697309950,34050,34050,34050,34050,4718
|
|
20230704,161800,8697309950,34050,34050,34050,34050,0
|
|
20230704,161700,8697309950,34050,34050,34050,34050,0
|
|
20230704,161600,8697309950,34050,34050,34050,34050,0
|
|
20230704,161500,8697309950,34050,34050,34050,34050,0
|
|
20230704,161400,8697309950,34050,34050,34050,34050,0
|
|
20230704,161300,8697309950,34050,34050,34050,34050,0
|
|
20230704,161200,8697309950,34050,34050,34050,34050,0
|
|
20230704,161100,8697309950,34050,34050,34050,34050,0
|
|
20230704,161000,8697309950,34050,34050,34050,34050,0
|
|
20230704,160900,8697309950,34050,34050,34050,34050,0
|
|
20230704,160800,8697309950,34050,34050,34050,34050,0
|
|
20230704,160700,8697309950,34050,34050,34050,34050,0
|
|
20230704,160600,8697309950,34050,34050,34050,34050,0
|
|
20230704,160500,8697309950,34050,34050,34050,34050,0
|
|
20230704,160400,8697309950,34050,34050,34050,34050,0
|
|
20230704,160300,8697309950,34050,34050,34050,34050,0
|
|
20230704,160200,8697309950,34050,34050,34050,34050,0
|
|
20230704,160100,8697309950,34050,34050,34050,34050,0
|
|
20230704,160000,8697309950,34050,34050,34050,34050,0
|
|
20230704,155900,8697309950,34050,34050,34050,34050,0
|
|
20230704,155800,8697309950,34050,34050,34050,34050,0
|
|
20230704,155700,8697309950,34050,34050,34050,34050,0
|
|
20230704,155600,8697309950,34050,34050,34050,34050,0
|
|
20230704,155500,8697309950,34050,34050,34050,34050,0
|
|
20230704,155400,8697309950,34050,34050,34050,34050,0
|
|
20230704,155300,8697309950,34050,34050,34050,34050,0
|
|
20230704,155200,8697309950,34050,34050,34050,34050,0
|
|
20230704,155100,8697309950,34050,34050,34050,34050,0
|
|
20230704,155000,8697309950,34050,34050,34050,34050,0
|
|
20230704,154900,8697309950,34050,34050,34050,34050,4718
|
|
20230704,154800,8697309950,34050,34050,34050,34050,0
|
|
20230704,154700,8697309950,34050,34050,34050,34050,0
|
|
20230704,154600,8697309950,34050,34050,34050,34050,0
|
|
20230704,154500,8697309950,34050,34050,34050,34050,0
|
|
20230704,154400,8697309950,34050,34050,34050,34050,0
|
|
20230704,154300,8697309950,34050,34050,34050,34050,0
|
|
20230704,154200,8697309950,34050,34050,34050,34050,0
|
|
20230704,154100,8697309950,34050,34050,34050,34050,0
|
|
20230704,154000,8697309950,34050,34050,34050,34050,0
|
|
20230704,153900,8697309950,34050,34050,34050,34050,0
|
|
20230704,153800,8697309950,34050,34050,34050,34050,0
|
|
20230704,153700,8697309950,34050,34050,34050,34050,0
|
|
20230704,153600,8697309950,34050,34050,34050,34050,0
|
|
20230704,153500,8697309950,34050,34050,34050,34050,0
|
|
20230704,153400,8697309950,34050,34050,34050,34050,0
|
|
20230704,153300,8697309950,34050,34050,34050,34050,0
|
|
20230704,153200,8697309950,34050,34050,34050,34050,0
|
|
20230704,153100,8697309950,34050,34050,34050,34050,0
|
|
20230704,153000,8697309950,34050,34050,34050,34050,4718
|
|
20230704,152900,8536662050,34100,34100,34100,34100,0
|
|
20230704,152800,8536662050,34100,34100,34100,34100,0
|
|
20230704,152700,8536662050,34100,34100,34100,34100,0
|
|
20230704,152600,8536662050,34100,34100,34100,34100,0
|
|
20230704,152500,8536662050,34100,34100,34100,34100,0
|
|
20230704,152400,8536662050,34100,34100,34100,34100,0
|
|
20230704,152300,8536662050,34100,34100,34100,34100,0
|
|
20230704,152200,8536662050,34100,34100,34100,34100,0
|
|
20230704,152100,8536662050,34100,34100,34100,34100,0
|
|
20230704,152000,8536662050,34100,34100,34100,34100,0
|
|
20230704,151900,8536662050,34100,34000,34150,34000,1852
|
|
20230704,151800,8473492550,34000,34000,34050,34000,76
|
|
20230704,151700,8470907800,34000,33950,34100,33900,786
|
|
20230704,151600,8444198350,33950,33900,34150,33900,1600
|
|
20230704,151500,8389823650,33950,33900,33950,33850,3336
|
|
20230704,151400,8276651300,33900,33850,34050,33850,832
|
|
20230704,151300,8248440650,33850,33900,33950,33850,1017
|
|
20230704,151200,8213968200,33900,33900,33950,33850,1109
|
|
20230704,151100,8176366800,33900,33900,33950,33900,870
|
|
20230704,151000,8146871450,33900,34000,34050,33900,1575
|
|
20230704,150900,8093384950,34000,33900,34050,33850,1027
|
|
20230704,150800,8058507500,33950,33950,34000,33850,988
|
|
20230704,150700,8025000250,33950,33950,34050,33950,1234
|
|
20230704,150600,7983073900,33950,33900,34050,33850,1129
|
|
20230704,150500,7944745050,33900,33900,33950,33900,746
|
|
20230704,150400,7919455350,33900,33900,34050,33900,853
|
|
20230704,150300,7890513800,33900,33850,34050,33850,5353
|
|
20230704,150200,7708767950,33850,33900,33900,33850,912
|
|
20230704,150100,7677872600,33900,33950,33950,33900,1026
|
|
20230704,150000,7643073850,33900,33900,33950,33900,689
|
|
20230704,145900,7619714650,33900,33900,34000,33900,400
|
|
20230704,145800,7606141850,33900,33900,34000,33900,619
|
|
20230704,145700,7585147550,33900,33900,33950,33900,1040
|
|
20230704,145600,7549875850,33950,33900,33950,33900,404
|
|
20230704,145500,7536174850,33900,33900,33950,33900,815
|
|
20230704,145400,7508529850,33900,33950,34000,33900,603
|
|
20230704,145300,7488070100,33900,33950,34000,33900,1059
|
|
20230704,145200,7452128950,33950,34000,34100,33950,629
|
|
20230704,145100,7430755600,33950,34050,34050,33950,544
|
|
20230704,145000,7412270350,33950,34000,34050,33950,800
|
|
20230704,144900,7385088400,33950,33950,34000,33950,393
|
|
20230704,144800,7371741700,33950,34000,34050,33950,584
|
|
20230704,144700,7351901900,34000,34000,34050,34000,963
|
|
20230704,144600,7319149200,34000,34000,34100,34000,306
|
|
20230704,144500,7308741600,34000,34050,34150,34000,1134
|
|
20230704,144400,7270132400,34000,34000,34050,34000,562
|
|
20230704,144300,7251015200,34000,34000,34050,34000,344
|
|
20230704,144200,7239316750,34000,34050,34150,34000,2210
|
|
20230704,144100,7164151500,34000,33950,34100,33900,3681
|
|
20230704,144000,7039023950,33900,33900,33950,33900,694
|
|
20230704,143900,7015490150,33900,33900,33950,33900,518
|
|
20230704,143800,6997926800,33900,33900,33950,33900,298
|
|
20230704,143700,6987818200,33900,33950,34000,33900,634
|
|
20230704,143600,6966303500,33950,33900,34000,33900,438
|
|
20230704,143500,6951432250,33900,33950,33950,33900,468
|
|
20230704,143400,6935559750,33950,33900,34000,33900,671
|
|
20230704,143300,6912789700,33950,33900,33950,33900,760
|
|
20230704,143200,6887017150,33900,33950,34000,33900,369
|
|
20230704,143100,6874490950,34000,33950,34000,33950,454
|
|
20230704,143000,6859068650,33900,34050,34050,33900,723
|
|
20230704,142900,6834522450,33950,33950,34000,33900,399
|
|
20230704,142800,6820974350,33950,34000,34050,33900,432
|
|
20230704,142700,6806293400,34000,34000,34050,33900,3315
|
|
20230704,142600,6693697700,34000,34000,34050,34000,204
|
|
20230704,142500,6686758500,34000,34050,34100,34000,299
|
|
20230704,142400,6676584150,34050,33950,34050,33900,1031
|
|
20230704,142300,6641536250,33950,33950,34000,33900,272
|
|
20230704,142200,6632299200,33950,33950,34000,33950,335
|
|
20230704,142100,6620923100,33950,34000,34000,33950,246
|
|
20230704,142000,6612569000,33950,34000,34050,33950,719
|
|
20230704,141900,6588131800,34000,34050,34050,33950,269
|
|
20230704,141800,6578983850,34000,34000,34100,34000,283
|
|
20230704,141700,6569354600,34000,34050,34100,34000,403
|
|
20230704,141600,6555635500,34050,34050,34100,34050,257
|
|
20230704,141500,6546882250,34050,34100,34150,33900,3869
|
|
20230704,141400,6415430100,34100,34150,34150,34100,401
|
|
20230704,141300,6401748700,34150,34100,34250,33950,2605
|
|
20230704,141200,6313104300,34150,34050,34150,34050,581
|
|
20230704,141100,6293290650,34000,34050,34100,34000,808
|
|
20230704,141000,6265770950,34050,34100,34150,34050,393
|
|
20230704,140900,6252374350,34100,34200,34200,34100,228
|
|
20230704,140800,6244591100,34150,34150,34200,34150,77
|
|
20230704,140700,6241959800,34250,34000,34250,34000,2852
|
|
20230704,140600,6144582450,34050,34150,34150,34050,183
|
|
20230704,140500,6138346450,34100,34050,34200,34000,3658
|
|
20230704,140400,6013808400,34050,34100,34150,34050,435
|
|
20230704,140300,5998978500,34100,34150,34200,34100,202
|
|
20230704,140200,5992080350,34200,34200,34200,34150,196
|
|
20230704,140100,5985383850,34100,34050,34200,34050,930
|
|
20230704,140000,5953668750,34050,34050,34100,34050,807
|
|
20230704,135900,5926187600,34100,34100,34150,34050,247
|
|
20230704,135800,5917765100,34100,34150,34150,34000,2087
|
|
20230704,135700,5846683150,34150,34150,34200,34100,253
|
|
20230704,135600,5838043600,34200,34200,34200,34100,275
|
|
20230704,135500,5828647800,34150,34150,34200,34150,238
|
|
20230704,135400,5820517150,34100,34150,34150,34100,473
|
|
20230704,135300,5804382200,34200,34200,34250,34150,274
|
|
20230704,135200,5795018650,34150,34150,34300,34100,4115
|
|
20230704,135100,5654013550,34150,34200,34200,33900,24007
|
|
20230704,135000,4837306200,34200,34200,34200,34150,362
|
|
20230704,134900,4824929550,34200,34200,34200,34150,432
|
|
20230704,134800,4810164500,34150,34150,34200,34150,369
|
|
20230704,134700,4797555650,34150,34200,34200,34150,339
|
|
20230704,134600,4785972300,34200,34200,34200,34150,298
|
|
20230704,134500,4775790100,34200,34200,34200,34150,104
|
|
20230704,134400,4772235600,34200,34200,34200,34150,491
|
|
20230704,134300,4755460500,34150,34200,34200,34150,667
|
|
20230704,134200,4732676450,34200,34200,34200,34200,68
|
|
20230704,134100,4730350850,34200,34250,34250,34150,271
|
|
20230704,134000,4721091750,34250,34250,34250,34200,629
|
|
20230704,133900,4699566250,34200,34250,34250,34200,109
|
|
20230704,133800,4695835350,34250,34200,34250,34200,416
|
|
20230704,133700,4681600850,34250,34200,34250,34200,237
|
|
20230704,133600,4673490700,34200,34200,34200,34150,102
|
|
20230704,133500,4670004550,34200,34150,34200,34150,261
|
|
20230704,133400,4661088700,34150,34150,34200,34100,175
|
|
20230704,133300,4655113150,34150,34100,34200,34100,130
|
|
20230704,133200,4650675350,34150,34200,34200,34150,92
|
|
20230704,133100,4647531300,34150,34200,34200,34150,294
|
|
20230704,133000,4637488650,34200,34200,34200,34200,138
|
|
20230704,132900,4632769050,34150,34200,34200,34150,92
|
|
20230704,132800,4629625100,34200,34100,34200,34100,493
|
|
20230704,132700,4612792750,34150,34150,34150,34150,60
|
|
20230704,132600,4610743750,34150,34150,34150,34100,156
|
|
20230704,132500,4605421750,34150,34150,34150,34150,50
|
|
20230704,132400,4603714250,34100,34150,34200,34100,230
|
|
20230704,132300,4595859450,34150,34200,34200,34100,107
|
|
20230704,132200,4592205300,34200,34150,34200,34150,330
|
|
20230704,132100,4580929400,34150,34150,34150,34100,372
|
|
20230704,132000,4568236300,34150,34150,34150,34100,157
|
|
20230704,131900,4562877100,34150,34100,34150,34100,132
|
|
20230704,131800,4558369350,34150,34150,34150,34100,438
|
|
20230704,131700,4543425800,34150,34150,34150,34100,88
|
|
20230704,131600,4540421600,34150,34100,34150,34100,212
|
|
20230704,131500,4533189600,34100,34150,34150,34100,221
|
|
20230704,131400,4525645500,34200,34200,34200,34200,38
|
|
20230704,131300,4524345900,34200,34150,34200,34100,449
|
|
20230704,131200,4509014650,34100,34100,34150,34100,722
|
|
20230704,131100,4484384950,34150,34150,34200,34100,284
|
|
20230704,131000,4474685900,34200,34150,34200,34150,125
|
|
20230704,130900,4470413200,34150,34150,34200,34150,315
|
|
20230704,130800,4459649000,34200,34200,34200,34150,358
|
|
20230704,130700,4447416150,34200,34200,34200,34200,648
|
|
20230704,130600,4425254550,34200,34200,34200,34150,117
|
|
20230704,130500,4421255550,34200,34150,34200,34150,223
|
|
20230704,130400,4413639550,34150,34150,34150,34150,522
|
|
20230704,130300,4395813250,34150,34150,34150,34150,60
|
|
20230704,130200,4393764250,34200,34150,34200,34150,532
|
|
20230704,130100,4375592850,34150,34150,34200,34150,343
|
|
20230704,130000,4363875600,34200,34200,34200,34150,134
|
|
20230704,125900,4359295250,34150,34200,34200,34150,100
|
|
20230704,125800,4355878300,34150,34200,34200,34150,408
|
|
20230704,125700,4341937750,34200,34200,34200,34200,51
|
|
20230704,125600,4340193550,34150,34200,34200,34150,79
|
|
20230704,125500,4337494100,34200,34200,34250,34150,179
|
|
20230704,125400,4331374050,34300,34300,34300,34250,28
|
|
20230704,125300,4330413700,34300,34300,34300,34150,321
|
|
20230704,125200,4319418450,34300,34150,34350,34100,7101
|
|
20230704,125100,4077021650,34150,34200,34200,34150,247
|
|
20230704,125000,4068582650,34200,34150,34200,34150,85
|
|
20230704,124900,4065678600,34200,34200,34200,34150,33
|
|
20230704,124800,4064550050,34200,34200,34300,34100,6634
|
|
20230704,124700,3838103200,34200,34150,34200,34150,90
|
|
20230704,124600,3835028200,34200,34200,34200,34200,46
|
|
20230704,124500,3833455000,34200,34200,34200,34150,585
|
|
20230704,124400,3813465900,34200,34200,34200,34200,55
|
|
20230704,124300,3811584900,34150,34200,34200,34150,187
|
|
20230704,124200,3805191850,34200,34150,34200,34150,349
|
|
20230704,124100,3793266800,34200,34150,34200,34150,55
|
|
20230704,124000,3791386050,34200,34150,34200,34150,190
|
|
20230704,123900,3784893650,34200,34200,34200,34200,28
|
|
20230704,123800,3783936050,34200,34200,34200,34150,383
|
|
20230704,123700,3770850650,34200,34150,34200,34150,234
|
|
20230704,123600,3762850950,34200,34200,34200,34150,194
|
|
20230704,123500,3756217150,34200,34250,34300,34150,295
|
|
20230704,123400,3746123200,34250,34200,34250,34200,81
|
|
20230704,123300,3743351050,34200,34250,34250,34150,134
|
|
20230704,123200,3738766800,34250,34250,34250,34200,286
|
|
20230704,123100,3728982050,34250,34250,34250,34250,59
|
|
20230704,123000,3726961300,34250,34200,34250,34200,152
|
|
20230704,122900,3721761250,34200,34200,34200,34150,423
|
|
20230704,122800,3707298950,34250,34250,34250,34200,251
|
|
20230704,122700,3698712850,34250,34200,34250,34200,103
|
|
20230704,122600,3695187750,34250,34250,34250,34250,71
|
|
20230704,122500,3692756000,34250,34250,34250,34200,304
|
|
20230704,122400,3682354650,34250,34250,34250,34250,85
|
|
20230704,122300,3679443400,34200,34250,34250,34200,94
|
|
20230704,122200,3676226350,34250,34250,34250,34200,158
|
|
20230704,122100,3670817150,34300,34300,34300,34300,36
|
|
20230704,122000,3669582350,34250,34250,34350,34200,292
|
|
20230704,121900,3659584250,34300,34300,34300,34200,206
|
|
20230704,121800,3652526850,34300,34300,34300,34250,211
|
|
20230704,121700,3645297950,34300,34350,34350,34250,98
|
|
20230704,121600,3641937850,34350,34350,34350,34350,28
|
|
20230704,121500,3640976050,34350,34350,34350,34300,465
|
|
20230704,121400,3625015050,34350,34300,34350,34250,207
|
|
20230704,121300,3617915400,34300,34300,34350,34300,114
|
|
20230704,121200,3614004300,34300,34300,34300,34200,341
|
|
20230704,121100,3602321450,34300,34250,34300,34250,59
|
|
20230704,121000,3600298200,34250,34300,34300,34250,66
|
|
20230704,120900,3598036800,34300,34250,34300,34250,223
|
|
20230704,120800,3590398650,34300,34250,34300,34200,578
|
|
20230704,120700,3570612750,34250,34250,34250,34200,137
|
|
20230704,120600,3565922850,34250,34250,34250,34250,64
|
|
20230704,120500,3563730850,34250,34250,34250,34200,322
|
|
20230704,120400,3552713000,34250,34300,34300,34200,91
|
|
20230704,120300,3549598200,34300,34300,34300,34250,67
|
|
20230704,120200,3547301500,34300,34300,34300,34200,248
|
|
20230704,120100,3538816850,34250,34300,34300,34250,631
|
|
20230704,120000,3517204000,34250,34300,34300,34250,278
|
|
20230704,115900,3507680900,34300,34300,34300,34250,289
|
|
20230704,115800,3497781400,34300,34300,34300,34300,60
|
|
20230704,115700,3495723400,34300,34350,34350,34250,91
|
|
20230704,115600,3492604150,34350,34350,34350,34350,32
|
|
20230704,115500,3491504950,34250,34300,34350,34250,264
|
|
20230704,115400,3482459050,34300,34350,34350,34250,85
|
|
20230704,115300,3479544300,34350,34350,34350,34350,45
|
|
20230704,115200,3477998550,34350,34350,34350,34300,457
|
|
20230704,115100,3462311250,34350,34350,34350,34250,165
|
|
20230704,115000,3456652800,34350,34350,34350,34350,50
|
|
20230704,114900,3454935300,34300,34300,34350,34300,320
|
|
20230704,114800,3443958100,34300,34250,34300,34250,482
|
|
20230704,114700,3427430000,34300,34300,34300,34250,88
|
|
20230704,114600,3424414000,34300,34250,34300,34250,246
|
|
20230704,114500,3415986850,34300,34250,34300,34200,1031
|
|
20230704,114400,3380691200,34300,34350,34350,34300,80
|
|
20230704,114300,3377946100,34350,34350,34350,34300,66
|
|
20230704,114200,3375680400,34300,34350,34350,34300,332
|
|
20230704,114100,3364291350,34350,34350,34350,34300,100
|
|
20230704,114000,3360858700,34350,34300,34350,34300,51
|
|
20230704,113900,3359107350,34300,34350,34350,34300,422
|
|
20230704,113800,3344631450,34350,34350,34350,34350,33
|
|
20230704,113700,3343497900,34350,34350,34350,34300,87
|
|
20230704,113600,3340511850,34350,34400,34400,34300,143
|
|
20230704,113500,3335601350,34350,34350,34350,34350,74
|
|
20230704,113400,3333059450,34350,34300,34350,34300,731
|
|
20230704,113300,3307984750,34300,34250,34300,34250,346
|
|
20230704,113200,3296132050,34200,34300,34300,34200,142
|
|
20230704,113100,3291270350,34250,34300,34300,34250,507
|
|
20230704,113000,3273903900,34300,34350,34350,34300,127
|
|
20230704,112900,3269546850,34300,34350,34350,34300,1351
|
|
20230704,112800,3223206450,34350,34400,34400,34350,181
|
|
20230704,112700,3216984750,34400,34400,34400,34350,294
|
|
20230704,112600,3206873500,34400,34400,34400,34350,249
|
|
20230704,112500,3198318650,34400,34350,34400,34350,83
|
|
20230704,112400,3195464500,34400,34400,34400,34350,85
|
|
20230704,112300,3192542950,34400,34350,34400,34350,97
|
|
20230704,112200,3189208350,34350,34400,34400,34350,229
|
|
20230704,112100,3181339150,34400,34400,34400,34350,93
|
|
20230704,112000,3178142350,34350,34400,34400,34350,94
|
|
20230704,111900,3174911850,34400,34300,34400,34250,1266
|
|
20230704,111800,3131458250,34300,34300,34300,34250,142
|
|
20230704,111700,3126590550,34300,34300,34300,34250,45
|
|
20230704,111600,3125047200,34300,34300,34300,34250,271
|
|
20230704,111500,3115763100,34300,34200,34300,34200,1552
|
|
20230704,111400,3062615550,34150,34200,34200,34150,87
|
|
20230704,111300,3059642450,34200,34150,34200,34150,255
|
|
20230704,111200,3050932200,34200,34150,34200,34150,66
|
|
20230704,111100,3048676450,34150,34200,34200,34150,145
|
|
20230704,111000,3043723050,34200,34200,34200,34150,181
|
|
20230704,110900,3037540400,34150,34200,34200,34150,597
|
|
20230704,110800,3017151450,34150,34200,34200,34150,209
|
|
20230704,110700,3010012600,34200,34200,34200,34200,49
|
|
20230704,110600,3008336800,34200,34200,34200,34150,397
|
|
20230704,110500,2994770050,34200,34200,34200,34200,83
|
|
20230704,110400,2991931450,34150,34150,34200,34100,608
|
|
20230704,110300,2971171050,34200,34150,34200,34150,483
|
|
20230704,110200,2954675250,34150,34150,34200,34150,182
|
|
20230704,110100,2948459100,34200,34150,34200,34150,49
|
|
20230704,110000,2946785700,34200,34150,34200,34150,411
|
|
20230704,105900,2932749500,34150,34150,34150,34150,214
|
|
20230704,105800,2925441400,34150,34150,34150,34150,63
|
|
20230704,105700,2923289950,34200,34200,34200,34200,17
|
|
20230704,105600,2922708550,34150,34200,34200,34150,216
|
|
20230704,105500,2915332000,34200,34150,34200,34150,244
|
|
20230704,105400,2906998550,34150,34150,34150,34150,50
|
|
20230704,105300,2905291050,34200,34200,34200,34150,489
|
|
20230704,105200,2888569600,34250,34200,34250,34200,289
|
|
20230704,105100,2878681400,34200,34150,34250,34150,2150
|
|
20230704,105000,2805233350,34100,34150,34150,34100,169
|
|
20230704,104900,2799469600,34150,34150,34150,34100,353
|
|
20230704,104800,2787423050,34150,34150,34150,34100,657
|
|
20230704,104700,2765017000,34100,34200,34200,34100,572
|
|
20230704,104600,2745473200,34200,34250,34250,34200,396
|
|
20230704,104500,2731923050,34250,34250,34250,34200,66
|
|
20230704,104400,2729664950,34250,34250,34250,34200,127
|
|
20230704,104300,2725318450,34250,34200,34250,34200,888
|
|
20230704,104200,2694935000,34200,34150,34200,34150,363
|
|
20230704,104100,2682529850,34150,34150,34150,34100,243
|
|
20230704,104000,2674233850,34150,34100,34150,34100,464
|
|
20230704,103900,2658398950,34150,34150,34150,34100,395
|
|
20230704,103800,2644914700,34150,34150,34150,34100,80
|
|
20230704,103700,2642184950,34150,34150,34150,34150,327
|
|
20230704,103600,2631017900,34100,34150,34150,34100,679
|
|
20230704,103500,2607841450,34100,34150,34150,34100,173
|
|
20230704,103400,2601935900,34150,34150,34150,34100,172
|
|
20230704,103300,2596067150,34150,34150,34200,34100,1023
|
|
20230704,103200,2561138050,34150,34200,34200,34100,2743
|
|
20230704,103100,2467448550,34150,34200,34200,34150,590
|
|
20230704,103000,2447284600,34200,34150,34200,34150,322
|
|
20230704,102900,2436285000,34200,34200,34200,34200,257
|
|
20230704,102800,2427495600,34200,34250,34300,34200,1396
|
|
20230704,102700,2379715150,34250,34250,34250,34200,127
|
|
20230704,102600,2375371050,34200,34200,34250,34200,314
|
|
20230704,102500,2364630050,34250,34200,34250,34200,615
|
|
20230704,102400,2343571600,34250,34200,34250,34200,44
|
|
20230704,102300,2342066650,34250,34250,34250,34200,292
|
|
20230704,102200,2332078950,34200,34200,34250,34200,246
|
|
20230704,102100,2323665700,34200,34200,34250,34200,752
|
|
20230704,102000,2297940200,34150,34200,34250,34150,525
|
|
20230704,101900,2279997100,34200,34200,34200,34150,105
|
|
20230704,101800,2276408150,34200,34150,34250,34150,1967
|
|
20230704,101700,2209163150,34200,34150,34200,34150,50
|
|
20230704,101600,2207455400,34150,34150,34200,34150,249
|
|
20230704,101500,2198952000,34200,34200,34200,34150,221
|
|
20230704,101400,2191399550,34200,34150,34200,34150,74
|
|
20230704,101300,2188871350,34200,34200,34200,34150,580
|
|
20230704,101200,2169052300,34200,34150,34200,34150,184
|
|
20230704,101100,2162765150,34150,34150,34200,34150,88
|
|
20230704,101000,2159759500,34200,34200,34200,34150,781
|
|
20230704,100900,2133082750,34200,34200,34200,34150,1525
|
|
20230704,100800,2080930250,34200,34250,34250,34200,158
|
|
20230704,100700,2075521300,34250,34300,34300,34200,850
|
|
20230704,100600,2046410650,34300,34250,34300,34250,111
|
|
20230704,100500,2042608500,34300,34300,34300,34200,687
|
|
20230704,100400,2019087150,34300,34250,34300,34250,683
|
|
20230704,100300,1995680550,34300,34350,34350,34250,261
|
|
20230704,100200,1986730800,34350,34400,34400,34250,7900
|
|
20230704,100100,1715932150,34400,34400,34450,34350,567
|
|
20230704,100000,1696430400,34350,34400,34450,34350,2641
|
|
20230704,095900,1605630350,34450,34400,34450,34400,112
|
|
20230704,095800,1601772050,34400,34450,34450,34400,92
|
|
20230704,095700,1598606650,34450,34400,34450,34400,392
|
|
20230704,095600,1585115450,34450,34450,34450,34350,853
|
|
20230704,095500,1555769350,34400,34400,34450,34400,484
|
|
20230704,095400,1539115550,34400,34450,34500,34400,2536
|
|
20230704,095300,1451813800,34500,34550,34550,34500,143
|
|
20230704,095200,1446879300,34550,34500,34550,34500,334
|
|
20230704,095100,1435356200,34550,34550,34550,34500,16
|
|
20230704,095000,1434803500,34500,34550,34550,34500,557
|
|
20230704,094900,1415577550,34600,34600,34600,34550,1735
|
|
20230704,094800,1355616950,34600,34550,34600,34550,176
|
|
20230704,094700,1349533150,34550,34600,34650,34550,1131
|
|
20230704,094600,1310370800,34600,34650,34650,34600,125
|
|
20230704,094500,1306045700,34650,34700,34750,34450,6315
|
|
20230704,094400,1087859000,34700,34700,34750,34700,31
|
|
20230704,094300,1086783200,34700,34750,34750,34700,173
|
|
20230704,094200,1080778800,34700,34700,34750,34700,326
|
|
20230704,094100,1069466500,34700,34750,34750,34700,592
|
|
20230704,094000,1048898500,34800,34750,34800,34750,4
|
|
20230704,093900,1048759400,34800,34800,34800,34750,88
|
|
20230704,093800,1045699000,34800,34750,34800,34750,137
|
|
20230704,093700,1040935200,34800,34750,34800,34750,123
|
|
20230704,093600,1036658400,34750,34800,34800,34750,40
|
|
20230704,093500,1035268300,34800,34700,34800,34700,481
|
|
20230704,093400,1018562050,34650,34700,34700,34600,219
|
|
20230704,093300,1010970700,34600,34600,34700,34550,1127
|
|
20230704,093200,971954950,34600,34550,34600,34550,84
|
|
20230704,093100,969051900,34550,34550,34600,34550,108
|
|
20230704,093000,965318100,34550,34700,34700,34550,38
|
|
20230704,092900,964000550,34550,34650,34700,34500,5830
|
|
20230704,092800,762395050,34650,34600,34650,34600,35
|
|
20230704,092700,761182350,34600,34650,34650,34600,164
|
|
20230704,092600,755501450,34650,34650,34650,34600,1410
|
|
20230704,092500,706648300,34650,34650,34700,34650,430
|
|
20230704,092400,691748650,34700,34700,34700,34650,109
|
|
20230704,092300,687967650,34700,34700,34700,34650,45
|
|
20230704,092200,686406500,34650,34650,34700,34650,648
|
|
20230704,092100,663942500,34700,34700,34700,34650,72
|
|
20230704,092000,661445050,34700,34800,34800,34600,3103
|
|
20230704,091900,553791400,34750,34800,34800,34750,489
|
|
20230704,091800,536781950,34800,34850,34900,34800,2251
|
|
20230704,091700,458368050,34850,34850,34900,34850,44
|
|
20230704,091600,456834100,34900,34900,34900,34850,220
|
|
20230704,091500,449165300,34900,34900,34900,34900,271
|
|
20230704,091400,439707400,34900,34900,34950,34900,40
|
|
20230704,091300,438311300,34950,34950,34950,34900,58
|
|
20230704,091200,436284300,34900,35000,35000,34900,225
|
|
20230704,091100,428425500,35000,34800,35000,34800,2649
|
|
20230704,091000,335987300,34750,34800,34800,34750,29
|
|
20230704,090900,334978700,34800,34800,34800,34800,138
|
|
20230704,090800,330176300,34800,34800,34850,34800,259
|
|
20230704,090700,321155800,34800,34800,34800,34750,88
|
|
20230704,090600,318093500,34800,34750,34800,34700,1088
|
|
20230704,090500,280285800,34750,34850,34900,34700,1936
|
|
20230704,090400,212949800,34850,34800,34850,34750,953
|
|
20230704,090300,179786900,34800,34750,34800,34750,825
|
|
20230704,090200,151105200,34800,34750,34800,34750,154
|
|
20230704,090100,145748400,34750,34750,34800,34750,252
|
|
20230704,090000,136986400,34700,35100,35100,34650,3915
|