723 lines
38 KiB
CSV
723 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,210000,6252421400,33350,33350,33350,33350,8093
|
|
20230705,205900,6252421400,33350,33350,33350,33350,0
|
|
20230705,205800,6252421400,33350,33350,33350,33350,0
|
|
20230705,205700,6252421400,33350,33350,33350,33350,0
|
|
20230705,205600,6252421400,33350,33350,33350,33350,0
|
|
20230705,205500,6252421400,33350,33350,33350,33350,0
|
|
20230705,205400,6252421400,33350,33350,33350,33350,0
|
|
20230705,205300,6252421400,33350,33350,33350,33350,0
|
|
20230705,205200,6252421400,33350,33350,33350,33350,0
|
|
20230705,205100,6252421400,33350,33350,33350,33350,0
|
|
20230705,205000,6252421400,33350,33350,33350,33350,0
|
|
20230705,204900,6252421400,33350,33350,33350,33350,0
|
|
20230705,204800,6252421400,33350,33350,33350,33350,0
|
|
20230705,204700,6252421400,33350,33350,33350,33350,0
|
|
20230705,204600,6252421400,33350,33350,33350,33350,0
|
|
20230705,204500,6252421400,33350,33350,33350,33350,0
|
|
20230705,204400,6252421400,33350,33350,33350,33350,0
|
|
20230705,204300,6252421400,33350,33350,33350,33350,0
|
|
20230705,204200,6252421400,33350,33350,33350,33350,0
|
|
20230705,204100,6252421400,33350,33350,33350,33350,0
|
|
20230705,204000,6252421400,33350,33350,33350,33350,0
|
|
20230705,203900,6252421400,33350,33350,33350,33350,0
|
|
20230705,203800,6252421400,33350,33350,33350,33350,0
|
|
20230705,203700,6252421400,33350,33350,33350,33350,0
|
|
20230705,203600,6252421400,33350,33350,33350,33350,0
|
|
20230705,203500,6252421400,33350,33350,33350,33350,0
|
|
20230705,203400,6252421400,33350,33350,33350,33350,0
|
|
20230705,203300,6252421400,33350,33350,33350,33350,0
|
|
20230705,203200,6252421400,33350,33350,33350,33350,0
|
|
20230705,203100,6252421400,33350,33350,33350,33350,0
|
|
20230705,203000,6252421400,33350,33350,33350,33350,8093
|
|
20230705,202900,6252421400,33350,33350,33350,33350,0
|
|
20230705,202800,6252421400,33350,33350,33350,33350,0
|
|
20230705,202700,6252421400,33350,33350,33350,33350,0
|
|
20230705,202600,6252421400,33350,33350,33350,33350,0
|
|
20230705,202500,6252421400,33350,33350,33350,33350,0
|
|
20230705,202400,6252421400,33350,33350,33350,33350,0
|
|
20230705,202300,6252421400,33350,33350,33350,33350,0
|
|
20230705,202200,6252421400,33350,33350,33350,33350,0
|
|
20230705,202100,6252421400,33350,33350,33350,33350,0
|
|
20230705,202000,6252421400,33350,33350,33350,33350,0
|
|
20230705,201900,6252421400,33350,33350,33350,33350,0
|
|
20230705,201800,6252421400,33350,33350,33350,33350,0
|
|
20230705,201700,6252421400,33350,33350,33350,33350,0
|
|
20230705,201600,6252421400,33350,33350,33350,33350,0
|
|
20230705,201500,6252421400,33350,33350,33350,33350,0
|
|
20230705,201400,6252421400,33350,33350,33350,33350,0
|
|
20230705,201300,6252421400,33350,33350,33350,33350,0
|
|
20230705,201200,6252421400,33350,33350,33350,33350,0
|
|
20230705,201100,6252421400,33350,33350,33350,33350,0
|
|
20230705,201000,6252421400,33350,33350,33350,33350,0
|
|
20230705,200900,6252421400,33350,33350,33350,33350,0
|
|
20230705,200800,6252421400,33350,33350,33350,33350,0
|
|
20230705,200700,6252421400,33350,33350,33350,33350,0
|
|
20230705,200600,6252421400,33350,33350,33350,33350,0
|
|
20230705,200500,6252421400,33350,33350,33350,33350,0
|
|
20230705,200400,6252421400,33350,33350,33350,33350,0
|
|
20230705,200300,6252421400,33350,33350,33350,33350,0
|
|
20230705,200200,6252421400,33350,33350,33350,33350,0
|
|
20230705,200100,6252421400,33350,33350,33350,33350,0
|
|
20230705,200000,6252421400,33350,33350,33350,33350,8093
|
|
20230705,195900,6252421400,33350,33350,33350,33350,0
|
|
20230705,195800,6252421400,33350,33350,33350,33350,0
|
|
20230705,195700,6252421400,33350,33350,33350,33350,0
|
|
20230705,195600,6252421400,33350,33350,33350,33350,0
|
|
20230705,195500,6252421400,33350,33350,33350,33350,0
|
|
20230705,195400,6252421400,33350,33350,33350,33350,0
|
|
20230705,195300,6252421400,33350,33350,33350,33350,0
|
|
20230705,195200,6252421400,33350,33350,33350,33350,0
|
|
20230705,195100,6252421400,33350,33350,33350,33350,0
|
|
20230705,195000,6252421400,33350,33350,33350,33350,0
|
|
20230705,194900,6252421400,33350,33350,33350,33350,0
|
|
20230705,194800,6252421400,33350,33350,33350,33350,0
|
|
20230705,194700,6252421400,33350,33350,33350,33350,0
|
|
20230705,194600,6252421400,33350,33350,33350,33350,0
|
|
20230705,194500,6252421400,33350,33350,33350,33350,0
|
|
20230705,194400,6252421400,33350,33350,33350,33350,0
|
|
20230705,194300,6252421400,33350,33350,33350,33350,0
|
|
20230705,194200,6252421400,33350,33350,33350,33350,0
|
|
20230705,194100,6252421400,33350,33350,33350,33350,0
|
|
20230705,194000,6252421400,33350,33350,33350,33350,0
|
|
20230705,193900,6252421400,33350,33350,33350,33350,0
|
|
20230705,193800,6252421400,33350,33350,33350,33350,0
|
|
20230705,193700,6252421400,33350,33350,33350,33350,0
|
|
20230705,193600,6252421400,33350,33350,33350,33350,0
|
|
20230705,193500,6252421400,33350,33350,33350,33350,0
|
|
20230705,193400,6252421400,33350,33350,33350,33350,0
|
|
20230705,193300,6252421400,33350,33350,33350,33350,0
|
|
20230705,193200,6252421400,33350,33350,33350,33350,0
|
|
20230705,193100,6252421400,33350,33350,33350,33350,0
|
|
20230705,193000,6252421400,33350,33350,33350,33350,8093
|
|
20230705,192900,6252421400,33350,33350,33350,33350,0
|
|
20230705,192800,6252421400,33350,33350,33350,33350,0
|
|
20230705,192700,6252421400,33350,33350,33350,33350,0
|
|
20230705,192600,6252421400,33350,33350,33350,33350,0
|
|
20230705,192500,6252421400,33350,33350,33350,33350,0
|
|
20230705,192400,6252421400,33350,33350,33350,33350,0
|
|
20230705,192300,6252421400,33350,33350,33350,33350,0
|
|
20230705,192200,6252421400,33350,33350,33350,33350,0
|
|
20230705,192100,6252421400,33350,33350,33350,33350,0
|
|
20230705,192000,6252421400,33350,33350,33350,33350,0
|
|
20230705,191900,6252421400,33350,33350,33350,33350,0
|
|
20230705,191800,6252421400,33350,33350,33350,33350,0
|
|
20230705,191700,6252421400,33350,33350,33350,33350,0
|
|
20230705,191600,6252421400,33350,33350,33350,33350,0
|
|
20230705,191500,6252421400,33350,33350,33350,33350,0
|
|
20230705,191400,6252421400,33350,33350,33350,33350,0
|
|
20230705,191300,6252421400,33350,33350,33350,33350,0
|
|
20230705,191200,6252421400,33350,33350,33350,33350,0
|
|
20230705,191100,6252421400,33350,33350,33350,33350,0
|
|
20230705,191000,6252421400,33350,33350,33350,33350,0
|
|
20230705,190900,6252421400,33350,33350,33350,33350,0
|
|
20230705,190800,6252421400,33350,33350,33350,33350,0
|
|
20230705,190700,6252421400,33350,33350,33350,33350,0
|
|
20230705,190600,6252421400,33350,33350,33350,33350,0
|
|
20230705,190500,6252421400,33350,33350,33350,33350,0
|
|
20230705,190400,6252421400,33350,33350,33350,33350,0
|
|
20230705,190300,6252421400,33350,33350,33350,33350,0
|
|
20230705,190200,6252421400,33350,33350,33350,33350,0
|
|
20230705,190100,6252421400,33350,33350,33350,33350,0
|
|
20230705,190000,6252421400,33350,33350,33350,33350,8093
|
|
20230705,185900,6252421400,33350,33350,33350,33350,0
|
|
20230705,185800,6252421400,33350,33350,33350,33350,0
|
|
20230705,185700,6252421400,33350,33350,33350,33350,0
|
|
20230705,185600,6252421400,33350,33350,33350,33350,0
|
|
20230705,185500,6252421400,33350,33350,33350,33350,0
|
|
20230705,185400,6252421400,33350,33350,33350,33350,0
|
|
20230705,185300,6252421400,33350,33350,33350,33350,0
|
|
20230705,185200,6252421400,33350,33350,33350,33350,0
|
|
20230705,185100,6252421400,33350,33350,33350,33350,0
|
|
20230705,185000,6252421400,33350,33350,33350,33350,0
|
|
20230705,184900,6252421400,33350,33350,33350,33350,0
|
|
20230705,184800,6252421400,33350,33350,33350,33350,0
|
|
20230705,184700,6252421400,33350,33350,33350,33350,0
|
|
20230705,184600,6252421400,33350,33350,33350,33350,0
|
|
20230705,184500,6252421400,33350,33350,33350,33350,0
|
|
20230705,184400,6252421400,33350,33350,33350,33350,0
|
|
20230705,184300,6252421400,33350,33350,33350,33350,0
|
|
20230705,184200,6252421400,33350,33350,33350,33350,0
|
|
20230705,184100,6252421400,33350,33350,33350,33350,0
|
|
20230705,184000,6252421400,33350,33350,33350,33350,0
|
|
20230705,183900,6252421400,33350,33350,33350,33350,0
|
|
20230705,183800,6252421400,33350,33350,33350,33350,0
|
|
20230705,183700,6252421400,33350,33350,33350,33350,0
|
|
20230705,183600,6252421400,33350,33350,33350,33350,0
|
|
20230705,183500,6252421400,33350,33350,33350,33350,0
|
|
20230705,183400,6252421400,33350,33350,33350,33350,0
|
|
20230705,183300,6252421400,33350,33350,33350,33350,0
|
|
20230705,183200,6252421400,33350,33350,33350,33350,0
|
|
20230705,183100,6252421400,33350,33350,33350,33350,0
|
|
20230705,183000,6252421400,33350,33350,33350,33350,8093
|
|
20230705,182900,6252421400,33350,33350,33350,33350,0
|
|
20230705,182800,6252421400,33350,33350,33350,33350,0
|
|
20230705,182700,6252421400,33350,33350,33350,33350,0
|
|
20230705,182600,6252421400,33350,33350,33350,33350,0
|
|
20230705,182500,6252421400,33350,33350,33350,33350,0
|
|
20230705,182400,6252421400,33350,33350,33350,33350,0
|
|
20230705,182300,6252421400,33350,33350,33350,33350,0
|
|
20230705,182200,6252421400,33350,33350,33350,33350,0
|
|
20230705,182100,6252421400,33350,33350,33350,33350,0
|
|
20230705,182000,6252421400,33350,33350,33350,33350,0
|
|
20230705,181900,6252421400,33350,33350,33350,33350,0
|
|
20230705,181800,6252421400,33350,33350,33350,33350,0
|
|
20230705,181700,6252421400,33350,33350,33350,33350,0
|
|
20230705,181600,6252421400,33350,33350,33350,33350,0
|
|
20230705,181500,6252421400,33350,33350,33350,33350,0
|
|
20230705,181400,6252421400,33350,33350,33350,33350,0
|
|
20230705,181300,6252421400,33350,33350,33350,33350,0
|
|
20230705,181200,6252421400,33350,33350,33350,33350,0
|
|
20230705,181100,6252421400,33350,33350,33350,33350,0
|
|
20230705,181000,6252421400,33350,33350,33350,33350,0
|
|
20230705,180900,6252421400,33350,33350,33350,33350,0
|
|
20230705,180800,6252421400,33350,33350,33350,33350,0
|
|
20230705,180700,6252421400,33350,33350,33350,33350,0
|
|
20230705,180600,6252421400,33350,33350,33350,33350,0
|
|
20230705,180500,6252421400,33350,33350,33350,33350,0
|
|
20230705,180400,6252421400,33350,33350,33350,33350,0
|
|
20230705,180300,6252421400,33350,33350,33350,33350,0
|
|
20230705,180200,6252421400,33350,33350,33350,33350,0
|
|
20230705,180100,6252421400,33350,33350,33350,33350,0
|
|
20230705,180000,6252421400,33350,33350,33350,33350,8093
|
|
20230705,175900,6252421400,33350,33350,33350,33350,0
|
|
20230705,175800,6252421400,33350,33350,33350,33350,0
|
|
20230705,175700,6252421400,33350,33350,33350,33350,0
|
|
20230705,175600,6252421400,33350,33350,33350,33350,0
|
|
20230705,175500,6252421400,33350,33350,33350,33350,0
|
|
20230705,175400,6252421400,33350,33350,33350,33350,0
|
|
20230705,175300,6252421400,33350,33350,33350,33350,0
|
|
20230705,175200,6252421400,33350,33350,33350,33350,0
|
|
20230705,175100,6252421400,33350,33350,33350,33350,0
|
|
20230705,175000,6252421400,33350,33350,33350,33350,0
|
|
20230705,174900,6252421400,33350,33350,33350,33350,0
|
|
20230705,174800,6252421400,33350,33350,33350,33350,0
|
|
20230705,174700,6252421400,33350,33350,33350,33350,0
|
|
20230705,174600,6252421400,33350,33350,33350,33350,0
|
|
20230705,174500,6252421400,33350,33350,33350,33350,0
|
|
20230705,174400,6252421400,33350,33350,33350,33350,0
|
|
20230705,174300,6252421400,33350,33350,33350,33350,0
|
|
20230705,174200,6252421400,33350,33350,33350,33350,0
|
|
20230705,174100,6252421400,33350,33350,33350,33350,0
|
|
20230705,174000,6252421400,33350,33350,33350,33350,0
|
|
20230705,173900,6252421400,33350,33350,33350,33350,0
|
|
20230705,173800,6252421400,33350,33350,33350,33350,0
|
|
20230705,173700,6252421400,33350,33350,33350,33350,0
|
|
20230705,173600,6252421400,33350,33350,33350,33350,0
|
|
20230705,173500,6252421400,33350,33350,33350,33350,0
|
|
20230705,173400,6252421400,33350,33350,33350,33350,0
|
|
20230705,173300,6252421400,33350,33350,33350,33350,0
|
|
20230705,173200,6252421400,33350,33350,33350,33350,0
|
|
20230705,173100,6252421400,33350,33350,33350,33350,0
|
|
20230705,173000,6252421400,33350,33350,33350,33350,8093
|
|
20230705,172900,6252421400,33350,33350,33350,33350,0
|
|
20230705,172800,6252421400,33350,33350,33350,33350,0
|
|
20230705,172700,6252421400,33350,33350,33350,33350,0
|
|
20230705,172600,6252421400,33350,33350,33350,33350,0
|
|
20230705,172500,6252421400,33350,33350,33350,33350,0
|
|
20230705,172400,6252421400,33350,33350,33350,33350,0
|
|
20230705,172300,6252421400,33350,33350,33350,33350,0
|
|
20230705,172200,6252421400,33350,33350,33350,33350,0
|
|
20230705,172100,6252421400,33350,33350,33350,33350,0
|
|
20230705,172000,6252421400,33350,33350,33350,33350,0
|
|
20230705,171900,6252421400,33350,33350,33350,33350,0
|
|
20230705,171800,6252421400,33350,33350,33350,33350,0
|
|
20230705,171700,6252421400,33350,33350,33350,33350,0
|
|
20230705,171600,6252421400,33350,33350,33350,33350,0
|
|
20230705,171500,6252421400,33350,33350,33350,33350,0
|
|
20230705,171400,6252421400,33350,33350,33350,33350,0
|
|
20230705,171300,6252421400,33350,33350,33350,33350,0
|
|
20230705,171200,6252421400,33350,33350,33350,33350,0
|
|
20230705,171100,6252421400,33350,33350,33350,33350,0
|
|
20230705,171000,6252421400,33350,33350,33350,33350,0
|
|
20230705,170900,6252421400,33350,33350,33350,33350,0
|
|
20230705,170800,6252421400,33350,33350,33350,33350,0
|
|
20230705,170700,6252421400,33350,33350,33350,33350,0
|
|
20230705,170600,6252421400,33350,33350,33350,33350,0
|
|
20230705,170500,6252421400,33350,33350,33350,33350,0
|
|
20230705,170400,6252421400,33350,33350,33350,33350,0
|
|
20230705,170300,6252421400,33350,33350,33350,33350,0
|
|
20230705,170200,6252421400,33350,33350,33350,33350,0
|
|
20230705,170100,6252421400,33350,33350,33350,33350,0
|
|
20230705,170000,6252421400,33350,33350,33350,33350,8093
|
|
20230705,165900,6252421400,33350,33350,33350,33350,0
|
|
20230705,165800,6252421400,33350,33350,33350,33350,0
|
|
20230705,165700,6252421400,33350,33350,33350,33350,0
|
|
20230705,165600,6252421400,33350,33350,33350,33350,0
|
|
20230705,165500,6252421400,33350,33350,33350,33350,0
|
|
20230705,165400,6252421400,33350,33350,33350,33350,0
|
|
20230705,165300,6252421400,33350,33350,33350,33350,0
|
|
20230705,165200,6252421400,33350,33350,33350,33350,0
|
|
20230705,165100,6252421400,33350,33350,33350,33350,0
|
|
20230705,165000,6252421400,33350,33350,33350,33350,0
|
|
20230705,164900,6252421400,33350,33350,33350,33350,0
|
|
20230705,164800,6252421400,33350,33350,33350,33350,0
|
|
20230705,164700,6252421400,33350,33350,33350,33350,0
|
|
20230705,164600,6252421400,33350,33350,33350,33350,0
|
|
20230705,164500,6252421400,33350,33350,33350,33350,0
|
|
20230705,164400,6252421400,33350,33350,33350,33350,0
|
|
20230705,164300,6252421400,33350,33350,33350,33350,0
|
|
20230705,164200,6252421400,33350,33350,33350,33350,0
|
|
20230705,164100,6252421400,33350,33350,33350,33350,0
|
|
20230705,164000,6252421400,33350,33350,33350,33350,0
|
|
20230705,163900,6252421400,33350,33350,33350,33350,0
|
|
20230705,163800,6252421400,33350,33350,33350,33350,0
|
|
20230705,163700,6252421400,33350,33350,33350,33350,0
|
|
20230705,163600,6252421400,33350,33350,33350,33350,0
|
|
20230705,163500,6252421400,33350,33350,33350,33350,0
|
|
20230705,163400,6252421400,33350,33350,33350,33350,0
|
|
20230705,163300,6252421400,33350,33350,33350,33350,0
|
|
20230705,163200,6252421400,33350,33350,33350,33350,0
|
|
20230705,163100,6252421400,33350,33350,33350,33350,0
|
|
20230705,163000,6252421400,33350,33350,33350,33350,8093
|
|
20230705,162900,6252421400,33350,33350,33350,33350,0
|
|
20230705,162800,6252421400,33350,33350,33350,33350,0
|
|
20230705,162700,6252421400,33350,33350,33350,33350,0
|
|
20230705,162600,6252421400,33350,33350,33350,33350,0
|
|
20230705,162500,6252421400,33350,33350,33350,33350,0
|
|
20230705,162400,6252421400,33350,33350,33350,33350,0
|
|
20230705,162300,6252421400,33350,33350,33350,33350,0
|
|
20230705,162200,6252421400,33350,33350,33350,33350,0
|
|
20230705,162100,6252421400,33350,33350,33350,33350,0
|
|
20230705,162000,6252421400,33350,33350,33350,33350,0
|
|
20230705,161900,6252421400,33350,33350,33350,33350,0
|
|
20230705,161800,6252421400,33350,33350,33350,33350,0
|
|
20230705,161700,6252421400,33350,33350,33350,33350,0
|
|
20230705,161600,6252421400,33350,33350,33350,33350,0
|
|
20230705,161500,6252421400,33350,33350,33350,33350,0
|
|
20230705,161400,6252421400,33350,33350,33350,33350,0
|
|
20230705,161300,6252421400,33350,33350,33350,33350,0
|
|
20230705,161200,6252421400,33350,33350,33350,33350,0
|
|
20230705,161100,6252421400,33350,33350,33350,33350,0
|
|
20230705,161000,6252421400,33350,33350,33350,33350,0
|
|
20230705,160900,6252421400,33350,33350,33350,33350,0
|
|
20230705,160800,6252421400,33350,33350,33350,33350,0
|
|
20230705,160700,6252421400,33350,33350,33350,33350,0
|
|
20230705,160600,6252421400,33350,33350,33350,33350,0
|
|
20230705,160500,6252421400,33350,33350,33350,33350,0
|
|
20230705,160400,6252421400,33350,33350,33350,33350,0
|
|
20230705,160300,6252421400,33350,33350,33350,33350,0
|
|
20230705,160200,6252421400,33350,33350,33350,33350,0
|
|
20230705,160100,6252421400,33350,33350,33350,33350,0
|
|
20230705,160000,6252421400,33350,33350,33350,33350,8093
|
|
20230705,155900,6252421400,33350,33350,33350,33350,0
|
|
20230705,155800,6252421400,33350,33350,33350,33350,0
|
|
20230705,155700,6252421400,33350,33350,33350,33350,0
|
|
20230705,155600,6252421400,33350,33350,33350,33350,0
|
|
20230705,155500,6252421400,33350,33350,33350,33350,0
|
|
20230705,155400,6252421400,33350,33350,33350,33350,0
|
|
20230705,155300,6252421400,33350,33350,33350,33350,0
|
|
20230705,155200,6252421400,33350,33350,33350,33350,0
|
|
20230705,155100,6252421400,33350,33350,33350,33350,0
|
|
20230705,155000,6252421400,33350,33350,33350,33350,0
|
|
20230705,154900,6252421400,33350,33350,33350,33350,0
|
|
20230705,154800,6252421400,33350,33350,33350,33350,0
|
|
20230705,154700,6252421400,33350,33350,33350,33350,0
|
|
20230705,154600,6252421400,33350,33350,33350,33350,0
|
|
20230705,154500,6252421400,33350,33350,33350,33350,0
|
|
20230705,154400,6252421400,33350,33350,33350,33350,0
|
|
20230705,154300,6252421400,33350,33350,33350,33350,0
|
|
20230705,154200,6252421400,33350,33350,33350,33350,0
|
|
20230705,154100,6252421400,33350,33350,33350,33350,0
|
|
20230705,154000,6252421400,33350,33350,33350,33350,0
|
|
20230705,153900,6252421400,33350,33350,33350,33350,0
|
|
20230705,153800,6252421400,33350,33350,33350,33350,0
|
|
20230705,153700,6252421400,33350,33350,33350,33350,0
|
|
20230705,153600,6252421400,33350,33350,33350,33350,0
|
|
20230705,153500,6252421400,33350,33350,33350,33350,0
|
|
20230705,153400,6252421400,33350,33350,33350,33350,0
|
|
20230705,153300,6252421400,33350,33350,33350,33350,0
|
|
20230705,153200,6252421400,33350,33350,33350,33350,0
|
|
20230705,153100,6252421400,33350,33350,33350,33350,0
|
|
20230705,153000,6252421400,33350,33350,33350,33350,16186
|
|
20230705,152900,5982519850,33400,33400,33400,33400,0
|
|
20230705,152800,5982519850,33400,33400,33400,33400,0
|
|
20230705,152700,5982519850,33400,33400,33400,33400,0
|
|
20230705,152600,5982519850,33400,33400,33400,33400,0
|
|
20230705,152500,5982519850,33400,33400,33400,33400,0
|
|
20230705,152400,5982519850,33400,33400,33400,33400,0
|
|
20230705,152300,5982519850,33400,33400,33400,33400,0
|
|
20230705,152200,5982519850,33400,33400,33400,33400,0
|
|
20230705,152100,5982519850,33400,33400,33400,33400,0
|
|
20230705,152000,5982519850,33400,33400,33400,33400,0
|
|
20230705,151900,5982519850,33400,33400,33450,33400,327
|
|
20230705,151800,5971595800,33400,33400,33450,33400,228
|
|
20230705,151700,5963973300,33400,33400,33450,33400,193
|
|
20230705,151600,5957526800,33450,33450,33450,33400,697
|
|
20230705,151500,5934244000,33450,33400,33450,33400,31
|
|
20230705,151400,5933207150,33450,33450,33450,33400,193
|
|
20230705,151300,5926757800,33400,33450,33450,33400,169
|
|
20230705,151200,5921107300,33400,33400,33450,33400,137
|
|
20230705,151100,5916530500,33450,33400,33450,33400,447
|
|
20230705,151000,5901598450,33350,33400,33400,33350,1490
|
|
20230705,150900,5851853700,33400,33450,33450,33400,1855
|
|
20230705,150800,5789895650,33400,33500,33500,33400,4638
|
|
20230705,150700,5634874200,33500,33450,33500,33450,89
|
|
20230705,150600,5631894500,33500,33500,33500,33450,425
|
|
20230705,150500,5617659500,33500,33500,33500,33450,222
|
|
20230705,150400,5610223000,33500,33500,33500,33450,680
|
|
20230705,150300,5587474300,33500,33500,33500,33500,24
|
|
20230705,150200,5586670300,33500,33500,33500,33450,164
|
|
20230705,150100,5581177600,33500,33500,33500,33500,54
|
|
20230705,150000,5579368600,33500,33450,33500,33450,50
|
|
20230705,145900,5577695350,33500,33500,33500,33450,166
|
|
20230705,145800,5572135850,33500,33500,33500,33450,354
|
|
20230705,145700,5560281000,33500,33550,33550,33500,107
|
|
20230705,145600,5556696400,33550,33550,33550,33500,179
|
|
20230705,145500,5550693000,33500,33500,33550,33450,39
|
|
20230705,145400,5549386400,33500,33500,33500,33450,364
|
|
20230705,145300,5537192750,33500,33450,33500,33450,234
|
|
20230705,145200,5529354850,33500,33450,33500,33450,691
|
|
20230705,145100,5506210450,33500,33450,33500,33400,126
|
|
20230705,145000,5501994600,33450,33500,33500,33400,317
|
|
20230705,144900,5491388650,33450,33450,33550,33400,976
|
|
20230705,144800,5458760850,33500,33450,33550,33450,263
|
|
20230705,144700,5449952250,33500,33450,33500,33400,223
|
|
20230705,144600,5442490950,33450,33550,33550,33400,5020
|
|
20230705,144500,5274438800,33550,33550,33550,33500,158
|
|
20230705,144400,5269138600,33550,33500,33550,33500,174
|
|
20230705,144300,5263303100,33550,33500,33550,33500,169
|
|
20230705,144200,5257634500,33550,33500,33550,33500,191
|
|
20230705,144100,5251230750,33550,33550,33550,33500,451
|
|
20230705,144000,5236116700,33500,33550,33550,33500,174
|
|
20230705,143900,5230281450,33500,33500,33550,33500,87
|
|
20230705,143800,5227364200,33500,33500,33550,33500,92
|
|
20230705,143700,5224278300,33500,33550,33550,33500,157
|
|
20230705,143600,5219013100,33550,33600,33600,33500,317
|
|
20230705,143500,5208379350,33600,33600,33600,33550,389
|
|
20230705,143400,5195323800,33550,33550,33600,33550,141
|
|
20230705,143300,5190587900,33600,33500,33600,33500,724
|
|
20230705,143200,5166294300,33550,33550,33550,33500,173
|
|
20230705,143100,5160493500,33600,33550,33600,33500,427
|
|
20230705,143000,5146166500,33500,33500,33550,33500,75
|
|
20230705,142900,5143651350,33500,33550,33600,33500,187
|
|
20230705,142800,5137377900,33550,33550,33550,33500,1401
|
|
20230705,142700,5090375550,33550,33550,33550,33500,161
|
|
20230705,142600,5084976850,33550,33550,33550,33500,198
|
|
20230705,142500,5078338350,33550,33550,33550,33500,141
|
|
20230705,142400,5073609900,33500,33500,33550,33500,217
|
|
20230705,142300,5066337250,33550,33550,33550,33500,300
|
|
20230705,142200,5056282200,33500,33550,33550,33500,2001
|
|
20230705,142100,4989244700,33550,33550,33550,33500,752
|
|
20230705,142000,4964044950,33500,33500,33550,33500,121
|
|
20230705,141900,4959988050,33500,33550,33550,33500,209
|
|
20230705,141800,4952980800,33500,33550,33550,33500,103
|
|
20230705,141700,4949526250,33550,33600,33600,33500,454
|
|
20230705,141600,4934307750,33600,33600,33600,33550,452
|
|
20230705,141500,4919139150,33600,33600,33600,33550,166
|
|
20230705,141400,4913563650,33550,33550,33600,33550,253
|
|
20230705,141300,4905072700,33550,33600,33600,33550,196
|
|
20230705,141200,4898492050,33600,33600,33600,33550,102
|
|
20230705,141100,4895065450,33550,33600,33600,33550,154
|
|
20230705,141000,4889893650,33550,33550,33600,33550,243
|
|
20230705,140900,4881732850,33550,33600,33600,33500,619
|
|
20230705,140800,4860964000,33550,33550,33600,33550,215
|
|
20230705,140700,4853747050,33600,33550,33600,33500,304
|
|
20230705,140600,4843549250,33500,33600,33600,33500,489
|
|
20230705,140500,4827142700,33550,33600,33600,33550,136
|
|
20230705,140400,4822575250,33600,33600,33600,33550,83
|
|
20230705,140300,4819787500,33550,33600,33600,33500,704
|
|
20230705,140200,4796165500,33550,33600,33600,33550,115
|
|
20230705,140100,4792304400,33550,33600,33600,33550,165
|
|
20230705,140000,4786762150,33550,33550,33600,33550,219
|
|
20230705,135900,4779410750,33550,33600,33600,33550,185
|
|
20230705,135800,4773198500,33550,33600,33650,33550,73
|
|
20230705,135700,4770744000,33650,33600,33650,33600,131
|
|
20230705,135600,4766337600,33600,33600,33600,33550,226
|
|
20230705,135500,4758748900,33600,33550,33600,33550,122
|
|
20230705,135400,4754651800,33600,33600,33600,33550,128
|
|
20230705,135300,4750351050,33600,33550,33600,33550,161
|
|
20230705,135200,4744944600,33550,33550,33600,33550,128
|
|
20230705,135100,4740646450,33550,33550,33600,33550,161
|
|
20230705,135000,4735240250,33600,33600,33600,33550,73
|
|
20230705,134900,4732787650,33650,33700,33700,33600,178
|
|
20230705,134800,4726802100,33650,33650,33700,33650,85
|
|
20230705,134700,4723940750,33650,33650,33650,33600,88
|
|
20230705,134600,4720980450,33600,33650,33700,33600,128
|
|
20230705,134500,4716673950,33700,33600,33700,33600,198
|
|
20230705,134400,4710004300,33650,33550,33650,33550,220
|
|
20230705,134300,4702609300,33600,33600,33650,33550,828
|
|
20230705,134200,4674820300,33650,33700,33700,33650,109
|
|
20230705,134100,4671147900,33650,33600,33700,33600,73
|
|
20230705,134000,4668691200,33600,33650,33650,33600,113
|
|
20230705,133900,4664889300,33650,33700,33700,33600,122
|
|
20230705,133800,4660782250,33700,33650,33700,33550,100
|
|
20230705,133700,4657416100,33600,33550,33600,33550,83
|
|
20230705,133600,4654628650,33600,33600,33600,33550,175
|
|
20230705,133500,4648751950,33550,33550,33600,33550,459
|
|
20230705,133400,4633329950,33550,33550,33600,33550,20
|
|
20230705,133300,4632658700,33550,33550,33600,33550,111
|
|
20230705,133200,4628933150,33550,33600,33600,33550,24
|
|
20230705,133100,4628127800,33550,33550,33600,33550,223
|
|
20230705,133000,4620641050,33600,33550,33650,33550,3044
|
|
20230705,132900,4518353750,33550,33600,33600,33550,87
|
|
20230705,132800,4515433650,33600,33650,33650,33550,3360
|
|
20230705,132700,4402622500,33650,33700,33700,33650,49
|
|
20230705,132600,4400971850,33650,33650,33650,33650,93
|
|
20230705,132500,4397842400,33650,33700,33700,33650,187
|
|
20230705,132400,4391545850,33700,33700,33750,33700,61
|
|
20230705,132300,4389489150,33700,33700,33700,33700,467
|
|
20230705,132200,4373751250,33700,33700,33750,33700,151
|
|
20230705,132100,4368661300,33700,33750,33750,33700,51
|
|
20230705,132000,4366941050,33750,33700,33750,33700,28
|
|
20230705,131900,4365996950,33750,33750,33750,33750,92
|
|
20230705,131800,4362891950,33750,33800,33800,33750,78
|
|
20230705,131700,4360256100,33750,33750,33800,33750,61
|
|
20230705,131600,4358197250,33750,33750,33750,33750,350
|
|
20230705,131500,4346384750,33750,33800,33800,33750,129
|
|
20230705,131400,4342027750,33800,33850,33850,33800,675
|
|
20230705,131300,4319205850,33850,33850,33900,33850,382
|
|
20230705,131200,4306274650,33850,33850,33900,33850,364
|
|
20230705,131100,4293941250,33900,33850,33900,33850,36
|
|
20230705,131000,4292721250,33850,33850,33850,33850,59
|
|
20230705,130900,4290724100,33850,33900,33900,33850,140
|
|
20230705,130800,4285983600,33850,33900,33900,33850,368
|
|
20230705,130700,4273523650,33850,33850,33850,33850,9
|
|
20230705,130600,4273219000,33850,33850,33850,33850,63
|
|
20230705,130500,4271086450,33900,33850,33900,33850,231
|
|
20230705,130400,4263266000,33850,33850,33900,33850,27
|
|
20230705,130300,4262351450,33850,33900,33900,33850,15
|
|
20230705,130200,4261843450,33850,33850,33900,33850,104
|
|
20230705,130100,4258320750,33850,33950,33950,33850,2326
|
|
20230705,130000,4179422550,33950,34000,34000,33950,97
|
|
20230705,125900,4176127600,34000,33950,34000,33950,111
|
|
20230705,125800,4172357250,33950,33950,34000,33950,56
|
|
20230705,125700,4170455150,34000,33950,34000,33950,71
|
|
20230705,125600,4168042750,33950,33950,34000,33950,235
|
|
20230705,125500,4160061750,33950,33950,34000,33950,330
|
|
20230705,125400,4148843300,34000,33950,34000,33950,97
|
|
20230705,125300,4145546350,33950,34000,34000,33950,393
|
|
20230705,125200,4132184700,34000,33850,34000,33850,3907
|
|
20230705,125100,3999494850,33900,33900,33900,33850,39
|
|
20230705,125000,3998173050,33850,33850,33900,33850,64
|
|
20230705,124900,3996004200,33850,33850,33900,33850,90
|
|
20230705,124800,3992956350,33850,33900,33900,33850,147
|
|
20230705,124700,3987978350,33900,33900,33900,33850,157
|
|
20230705,124600,3982656650,33850,33900,33900,33850,179
|
|
20230705,124500,3976596400,33900,33850,33900,33850,23
|
|
20230705,124400,3975817150,33900,33800,33900,33800,1665
|
|
20230705,124300,3919455600,33750,33750,33800,33750,25
|
|
20230705,124200,3918611150,33800,33800,33850,33750,237
|
|
20230705,124100,3910604050,33850,33800,33850,33800,95
|
|
20230705,124000,3907389800,33850,33800,33850,33800,53
|
|
20230705,123900,3905596950,33800,33800,33850,33750,331
|
|
20230705,123800,3894396550,33900,33700,33900,33700,3273
|
|
20230705,123700,3783774500,33750,33700,33750,33700,15
|
|
20230705,123600,3783268450,33700,33700,33750,33700,160
|
|
20230705,123500,3777874450,33700,33700,33750,33700,165
|
|
20230705,123400,3772308800,33750,33750,33750,33700,93
|
|
20230705,123300,3769170500,33700,33700,33750,33700,34
|
|
20230705,123200,3768023900,33700,33700,33750,33700,373
|
|
20230705,123100,3755440600,33750,33700,33750,33700,38
|
|
20230705,123000,3754158650,33700,33700,33750,33700,87
|
|
20230705,122900,3751223100,33750,33750,33750,33700,119
|
|
20230705,122800,3747210700,33700,33700,33750,33700,31
|
|
20230705,122700,3746165300,33700,33700,33750,33700,348
|
|
20230705,122600,3734421000,33750,33700,33750,33700,85
|
|
20230705,122500,3731553950,33700,33750,33750,33700,97
|
|
20230705,122400,3728283550,33750,33750,33750,33700,109
|
|
20230705,122300,3724606800,33800,33750,33800,33750,65
|
|
20230705,122200,3722410350,33750,33750,33800,33750,751
|
|
20230705,122100,3697034900,33750,33650,33750,33600,2009
|
|
20230705,122000,3629380700,33650,33600,33650,33600,96
|
|
20230705,121900,3626150600,33600,33650,33650,33600,142
|
|
20230705,121800,3621376450,33600,33650,33650,33600,21
|
|
20230705,121700,3620669900,33600,33650,33650,33600,55
|
|
20230705,121600,3618820200,33650,33650,33650,33600,348
|
|
20230705,121500,3607125800,33600,33600,33650,33600,77
|
|
20230705,121400,3604537850,33650,33600,33650,33600,60
|
|
20230705,121300,3602520750,33650,33600,33650,33600,149
|
|
20230705,121200,3597511800,33650,33600,33650,33600,95
|
|
20230705,121100,3594318300,33600,33650,33650,33600,32
|
|
20230705,121000,3593242200,33650,33650,33650,33600,75
|
|
20230705,120900,3590719900,33600,33600,33650,33600,85
|
|
20230705,120800,3587863100,33600,33650,33650,33600,42
|
|
20230705,120700,3586450250,33650,33600,33650,33600,68
|
|
20230705,120600,3584162850,33650,33650,33650,33600,26
|
|
20230705,120500,3583288450,33650,33600,33650,33600,187
|
|
20230705,120400,3577004350,33650,33650,33650,33600,91
|
|
20230705,120300,3573943000,33600,33600,33650,33600,33
|
|
20230705,120200,3572833300,33600,33650,33650,33600,82
|
|
20230705,120100,3570077100,33650,33600,33650,33600,122
|
|
20230705,120000,3565975200,33650,33600,33650,33600,253
|
|
20230705,115900,3557463350,33600,33650,33650,33600,83
|
|
20230705,115800,3554673750,33600,33650,33650,33600,82
|
|
20230705,115700,3551915850,33600,33600,33650,33600,71
|
|
20230705,115600,3549529200,33650,33650,33650,33600,68
|
|
20230705,115500,3547243100,33600,33600,33650,33600,143
|
|
20230705,115400,3542435800,33600,33650,33650,33600,51
|
|
20230705,115300,3540720250,33600,33650,33650,33600,81
|
|
20230705,115200,3537997800,33600,33650,33650,33600,153
|
|
20230705,115100,3532854550,33650,33600,33650,33600,106
|
|
20230705,115000,3529289450,33650,33650,33650,33600,65
|
|
20230705,114900,3527103750,33650,33600,33650,33600,136
|
|
20230705,114800,3522531050,33600,33650,33650,33600,120
|
|
20230705,114700,3518497250,33600,33650,33650,33600,47
|
|
20230705,114600,3516917200,33650,33650,33650,33600,107
|
|
20230705,114500,3513318250,33650,33700,33700,33600,124
|
|
20230705,114400,3509148450,33700,33700,33700,33650,981
|
|
20230705,114300,3476136000,33650,33650,33700,33650,88
|
|
20230705,114200,3473172600,33650,33700,33700,33650,109
|
|
20230705,114100,3469503000,33650,33700,33700,33650,147
|
|
20230705,114000,3464553050,33700,33700,33700,33650,505
|
|
20230705,113900,3447536200,33700,33700,33700,33650,104
|
|
20230705,113800,3444034900,33650,33650,33700,33600,279
|
|
20230705,113700,3434645950,33600,33650,33650,33600,128
|
|
20230705,113600,3430340600,33650,33650,33650,33600,144
|
|
20230705,113500,3425496100,33600,33600,33650,33600,140
|
|
20230705,113400,3420789600,33600,33650,33650,33600,99
|
|
20230705,113300,3417459950,33600,33550,33650,33550,1507
|
|
20230705,113200,3366807800,33550,33600,33600,33550,108
|
|
20230705,113100,3363183200,33600,33550,33600,33550,91
|
|
20230705,113000,3360127200,33550,33600,33600,33550,91
|
|
20230705,112900,3357072550,33600,33550,33600,33550,79
|
|
20230705,112800,3354421600,33550,33600,33600,33550,266
|
|
20230705,112700,3345485300,33550,33600,33600,33550,60
|
|
20230705,112600,3343470850,33550,33600,33600,33550,73
|
|
20230705,112500,3341019800,33550,33550,33600,33550,133
|
|
20230705,112400,3336555350,33550,33600,33600,33550,134
|
|
20230705,112300,3332056300,33550,33550,33600,33550,52
|
|
20230705,112200,3330310650,33550,33600,33600,33550,134
|
|
20230705,112100,3325812000,33550,33600,33600,33550,54
|
|
20230705,112000,3323999800,33600,33550,33600,33550,290
|
|
20230705,111900,3314259100,33600,33600,33600,33550,55
|
|
20230705,111800,3312411500,33550,33600,33600,33550,192
|
|
20230705,111700,3305965950,33550,33600,33600,33550,47
|
|
20230705,111600,3304387900,33600,33550,33600,33550,139
|
|
20230705,111500,3299721450,33550,33550,33600,33550,115
|
|
20230705,111400,3295862100,33550,33600,33600,33550,93
|
|
20230705,111300,3292740300,33550,33600,33600,33550,81
|
|
20230705,111200,3290020500,33600,33600,33600,33550,162
|
|
20230705,111100,3284582400,33550,33600,33650,33550,799
|
|
20230705,111000,3257730250,33600,33650,33650,33600,172
|
|
20230705,110900,3251944400,33650,33600,33650,33600,85
|
|
20230705,110800,3249085600,33600,33650,33650,33600,86
|
|
20230705,110700,3246194450,33600,33600,33650,33600,1004
|
|
20230705,110600,3212418000,33650,33600,33650,33550,353
|
|
20230705,110500,3200545000,33550,33500,33600,33450,1428
|
|
20230705,110400,3152663800,33550,33550,33550,33500,240
|
|
20230705,110300,3144617950,33550,33550,33550,33500,46
|
|
20230705,110200,3143074750,33500,33550,33550,33500,132
|
|
20230705,110100,3138651400,33500,33500,33550,33500,119
|
|
20230705,110000,3134664050,33550,33550,33550,33500,1810
|
|
20230705,105900,3074014350,33500,33550,33550,33500,83
|
|
20230705,105800,3071232950,33500,33550,33550,33500,114
|
|
20230705,105700,3067412550,33500,33550,33550,33500,80
|
|
20230705,105600,3064729900,33550,33550,33550,33500,63
|
|
20230705,105500,3062617550,33500,33500,33550,33500,105
|
|
20230705,105400,3059099050,33500,33450,33550,33400,2809
|
|
20230705,105300,2965072800,33450,33400,33450,33400,414
|
|
20230705,105200,2951242600,33400,33500,33500,33400,661
|
|
20230705,105100,2929125000,33450,33450,33450,33400,770
|
|
20230705,105000,2903369850,33400,33450,33500,33400,294
|
|
20230705,104900,2893534750,33500,33450,33500,33450,62
|
|
20230705,104800,2891459950,33450,33450,33500,33450,121
|
|
20230705,104700,2887409650,33450,33450,33500,33450,49
|
|
20230705,104600,2885769850,33450,33450,33500,33450,221
|
|
20230705,104500,2878367950,33500,33500,33500,33450,157
|
|
20230705,104400,2873112250,33500,33550,33550,33450,1714
|
|
20230705,104300,2815686850,33500,33500,33550,33500,102
|
|
20230705,104200,2812269200,33500,33500,33650,33400,9832
|
|
20230705,104100,2483535000,33450,33450,33500,33450,43
|
|
20230705,104000,2482095750,33500,33500,33500,33450,88
|
|
20230705,103900,2479149050,33450,33500,33500,33450,99
|
|
20230705,103800,2475834400,33500,33500,33500,33450,100
|
|
20230705,103700,2472487200,33450,33450,33500,33450,61
|
|
20230705,103600,2470446150,33500,33500,33500,33450,98
|
|
20230705,103500,2467164550,33450,33450,33500,33450,102
|
|
20230705,103400,2463751600,33450,33500,33500,33450,80
|
|
20230705,103300,2461074050,33500,33450,33500,33450,106
|
|
20230705,103200,2457525650,33450,33500,33500,33450,157
|
|
20230705,103100,2452272100,33450,33450,33500,33450,74
|
|
20230705,103000,2449795450,33500,33500,33500,33450,100
|
|
20230705,102900,2446446950,33500,33450,33500,33400,284
|
|
20230705,102800,2436949250,33400,33450,33500,33400,669
|
|
20230705,102700,2414570550,33450,33450,33500,33400,1733
|
|
20230705,102600,2356594000,33500,33500,33500,33450,584
|
|
20230705,102500,2337032650,33450,33450,33500,33450,210
|
|
20230705,102400,2330006300,33450,33500,33550,33450,448
|
|
20230705,102300,2314998600,33500,33550,33550,33500,696
|
|
20230705,102200,2291672200,33600,33600,33600,33550,949
|
|
20230705,102100,2259831300,33550,33550,33600,33550,96
|
|
20230705,102000,2256609650,33550,33600,33600,33550,81
|
|
20230705,101900,2253891000,33600,33600,33600,33550,754
|
|
20230705,101800,2228579700,33600,33600,33600,33550,150
|
|
20230705,101700,2223545100,33600,33600,33600,33550,697
|
|
20230705,101600,2200150900,33550,33600,33600,33550,73
|
|
20230705,101500,2197699900,33600,33600,33600,33550,362
|
|
20230705,101400,2185540400,33550,33600,33600,33550,468
|
|
20230705,101300,2169819000,33550,33550,33600,33550,139
|
|
20230705,101200,2165154800,33550,33600,33600,33550,170
|
|
20230705,101100,2159447950,33550,33550,33600,33500,4119
|
|
20230705,101000,2021332850,33600,33600,33600,33550,837
|
|
20230705,100900,1993242000,33600,33600,33600,33550,763
|
|
20230705,100800,1967628650,33550,33650,33650,33550,793
|
|
20230705,100700,1940957000,33650,33650,33650,33600,37
|
|
20230705,100600,1939712700,33600,33650,33650,33600,3526
|
|
20230705,100500,1821222150,33650,33700,33700,33650,1319
|
|
20230705,100400,1776836250,33700,33700,33700,33650,178
|
|
20230705,100300,1770839750,33700,33700,33700,33700,153
|
|
20230705,100200,1765683650,33700,33700,33700,33650,312
|
|
20230705,100100,1755170950,33650,33700,33700,33650,294
|
|
20230705,100000,1745265250,33700,33700,33700,33650,87
|
|
20230705,095900,1742335700,33650,33700,33700,33650,251
|
|
20230705,095800,1733881950,33650,33700,33700,33650,78
|
|
20230705,095700,1731255800,33650,33650,33700,33650,524
|
|
20230705,095600,1713599750,33700,33700,33700,33650,457
|
|
20230705,095500,1698199800,33700,33700,33700,33650,488
|
|
20230705,095400,1681771150,33700,33700,33700,33650,56
|
|
20230705,095300,1679884900,33700,33700,33700,33650,366
|
|
20230705,095200,1667560200,33700,33650,33700,33650,126
|
|
20230705,095100,1663316350,33650,33650,33700,33650,522
|
|
20230705,095000,1645741450,33650,33700,33700,33650,106
|
|
20230705,094900,1642173100,33650,33700,33750,33650,215
|
|
20230705,094800,1634927950,33750,33750,33750,33700,270
|
|
20230705,094700,1625818550,33700,33750,33750,33700,68
|
|
20230705,094600,1623525700,33800,33800,33800,33750,71
|
|
20230705,094500,1621128200,33800,33650,33800,33650,2108
|
|
20230705,094400,1550050500,33650,33650,33700,33650,749
|
|
20230705,094300,1524834750,33650,33650,33700,33600,1964
|
|
20230705,094200,1458800650,33650,33600,33700,33600,1505
|
|
20230705,094100,1408137100,33650,33700,33700,33600,421
|
|
20230705,094000,1393969800,33700,33650,33700,33650,120
|
|
20230705,093900,1389930600,33650,33700,33700,33650,366
|
|
20230705,093800,1377610700,33650,33700,33750,33650,2761
|
|
20230705,093700,1284641750,33750,33700,33750,33700,132
|
|
20230705,093600,1280188950,33750,33750,33750,33700,97
|
|
20230705,093500,1276916050,33700,33750,33750,33700,655
|
|
20230705,093400,1254810750,33750,33750,33750,33700,155
|
|
20230705,093300,1249585000,33700,33750,33750,33700,42
|
|
20230705,093200,1248168650,33700,33750,33800,33700,920
|
|
20230705,093100,1217122100,33750,33750,33750,33700,84
|
|
20230705,093000,1214288600,33750,33700,33750,33700,126
|
|
20230705,092900,1210041300,33750,33650,33750,33650,279
|
|
20230705,092800,1200638950,33700,33800,33800,33700,432
|
|
20230705,092700,1186079750,33750,33750,33800,33700,3475
|
|
20230705,092600,1068838800,33750,33700,33750,33700,88
|
|
20230705,092500,1065868950,33700,33750,33800,33700,521
|
|
20230705,092400,1048285150,33750,33750,33800,33750,432
|
|
20230705,092300,1033699500,33800,33800,33800,33750,428
|
|
20230705,092200,1019252200,33750,33800,33800,33750,315
|
|
20230705,092100,1008612550,33750,33800,33850,33700,1683
|
|
20230705,092000,951753650,33800,33800,33850,33750,246
|
|
20230705,091900,943438250,33900,33800,33900,33750,1128
|
|
20230705,091800,905302900,33800,33800,33850,33750,607
|
|
20230705,091700,884793000,33850,33850,33850,33800,84
|
|
20230705,091600,881951950,33850,33900,33900,33800,1138
|
|
20230705,091500,843452900,33850,33850,33900,33850,1449
|
|
20230705,091400,794376150,33850,33900,33900,33850,593
|
|
20230705,091300,774296450,33850,33950,33950,33850,237
|
|
20230705,091200,766264100,33950,34000,34000,33950,397
|
|
20230705,091100,752781300,34000,33850,34000,33850,1106
|
|
20230705,091000,715269450,33950,34050,34050,33800,2659
|
|
20230705,090900,624971850,34000,34000,34050,34000,355
|
|
20230705,090800,612901100,34000,34050,34050,34000,912
|
|
20230705,090700,581878350,34050,34050,34050,34000,157
|
|
20230705,090600,576537650,34000,34050,34050,34000,168
|
|
20230705,090500,570822300,34000,34000,34050,33600,9777
|
|
20230705,090400,238953750,34050,34050,34050,34000,253
|
|
20230705,090300,230348300,34000,34000,34050,34000,195
|
|
20230705,090200,223713450,34050,34050,34050,34000,1453
|
|
20230705,090100,174258150,34050,34100,34150,34050,765
|
|
20230705,090000,148177550,34100,34050,34100,33800,4356
|