719 lines
39 KiB
CSV
719 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,205600,14969558950,31900,31900,31900,31900,16267
|
|
20230706,205500,14969558950,31900,31900,31900,31900,0
|
|
20230706,205400,14969558950,31900,31900,31900,31900,0
|
|
20230706,205300,14969558950,31900,31900,31900,31900,0
|
|
20230706,205200,14969558950,31900,31900,31900,31900,0
|
|
20230706,205100,14969558950,31900,31900,31900,31900,0
|
|
20230706,205000,14969558950,31900,31900,31900,31900,0
|
|
20230706,204900,14969558950,31900,31900,31900,31900,0
|
|
20230706,204800,14969558950,31900,31900,31900,31900,0
|
|
20230706,204700,14969558950,31900,31900,31900,31900,0
|
|
20230706,204600,14969558950,31900,31900,31900,31900,0
|
|
20230706,204500,14969558950,31900,31900,31900,31900,0
|
|
20230706,204400,14969558950,31900,31900,31900,31900,0
|
|
20230706,204300,14969558950,31900,31900,31900,31900,0
|
|
20230706,204200,14969558950,31900,31900,31900,31900,0
|
|
20230706,204100,14969558950,31900,31900,31900,31900,0
|
|
20230706,204000,14969558950,31900,31900,31900,31900,0
|
|
20230706,203900,14969558950,31900,31900,31900,31900,0
|
|
20230706,203800,14969558950,31900,31900,31900,31900,0
|
|
20230706,203700,14969558950,31900,31900,31900,31900,0
|
|
20230706,203600,14969558950,31900,31900,31900,31900,0
|
|
20230706,203500,14969558950,31900,31900,31900,31900,0
|
|
20230706,203400,14969558950,31900,31900,31900,31900,0
|
|
20230706,203300,14969558950,31900,31900,31900,31900,0
|
|
20230706,203200,14969558950,31900,31900,31900,31900,0
|
|
20230706,203100,14969558950,31900,31900,31900,31900,0
|
|
20230706,203000,14969558950,31900,31900,31900,31900,0
|
|
20230706,202900,14969558950,31900,31900,31900,31900,0
|
|
20230706,202800,14969558950,31900,31900,31900,31900,0
|
|
20230706,202700,14969558950,31900,31900,31900,31900,0
|
|
20230706,202600,14969558950,31900,31900,31900,31900,16267
|
|
20230706,202500,14969558950,31900,31900,31900,31900,0
|
|
20230706,202400,14969558950,31900,31900,31900,31900,0
|
|
20230706,202300,14969558950,31900,31900,31900,31900,0
|
|
20230706,202200,14969558950,31900,31900,31900,31900,0
|
|
20230706,202100,14969558950,31900,31900,31900,31900,0
|
|
20230706,202000,14969558950,31900,31900,31900,31900,0
|
|
20230706,201900,14969558950,31900,31900,31900,31900,0
|
|
20230706,201800,14969558950,31900,31900,31900,31900,0
|
|
20230706,201700,14969558950,31900,31900,31900,31900,0
|
|
20230706,201600,14969558950,31900,31900,31900,31900,0
|
|
20230706,201500,14969558950,31900,31900,31900,31900,0
|
|
20230706,201400,14969558950,31900,31900,31900,31900,0
|
|
20230706,201300,14969558950,31900,31900,31900,31900,0
|
|
20230706,201200,14969558950,31900,31900,31900,31900,0
|
|
20230706,201100,14969558950,31900,31900,31900,31900,0
|
|
20230706,201000,14969558950,31900,31900,31900,31900,0
|
|
20230706,200900,14969558950,31900,31900,31900,31900,0
|
|
20230706,200800,14969558950,31900,31900,31900,31900,0
|
|
20230706,200700,14969558950,31900,31900,31900,31900,0
|
|
20230706,200600,14969558950,31900,31900,31900,31900,0
|
|
20230706,200500,14969558950,31900,31900,31900,31900,0
|
|
20230706,200400,14969558950,31900,31900,31900,31900,0
|
|
20230706,200300,14969558950,31900,31900,31900,31900,0
|
|
20230706,200200,14969558950,31900,31900,31900,31900,0
|
|
20230706,200100,14969558950,31900,31900,31900,31900,0
|
|
20230706,200000,14969558950,31900,31900,31900,31900,0
|
|
20230706,195900,14969558950,31900,31900,31900,31900,0
|
|
20230706,195800,14969558950,31900,31900,31900,31900,0
|
|
20230706,195700,14969558950,31900,31900,31900,31900,0
|
|
20230706,195600,14969558950,31900,31900,31900,31900,16267
|
|
20230706,195500,14969558950,31900,31900,31900,31900,0
|
|
20230706,195400,14969558950,31900,31900,31900,31900,0
|
|
20230706,195300,14969558950,31900,31900,31900,31900,0
|
|
20230706,195200,14969558950,31900,31900,31900,31900,0
|
|
20230706,195100,14969558950,31900,31900,31900,31900,0
|
|
20230706,195000,14969558950,31900,31900,31900,31900,0
|
|
20230706,194900,14969558950,31900,31900,31900,31900,0
|
|
20230706,194800,14969558950,31900,31900,31900,31900,0
|
|
20230706,194700,14969558950,31900,31900,31900,31900,0
|
|
20230706,194600,14969558950,31900,31900,31900,31900,0
|
|
20230706,194500,14969558950,31900,31900,31900,31900,0
|
|
20230706,194400,14969558950,31900,31900,31900,31900,0
|
|
20230706,194300,14969558950,31900,31900,31900,31900,0
|
|
20230706,194200,14969558950,31900,31900,31900,31900,0
|
|
20230706,194100,14969558950,31900,31900,31900,31900,0
|
|
20230706,194000,14969558950,31900,31900,31900,31900,0
|
|
20230706,193900,14969558950,31900,31900,31900,31900,0
|
|
20230706,193800,14969558950,31900,31900,31900,31900,0
|
|
20230706,193700,14969558950,31900,31900,31900,31900,0
|
|
20230706,193600,14969558950,31900,31900,31900,31900,0
|
|
20230706,193500,14969558950,31900,31900,31900,31900,0
|
|
20230706,193400,14969558950,31900,31900,31900,31900,0
|
|
20230706,193300,14969558950,31900,31900,31900,31900,0
|
|
20230706,193200,14969558950,31900,31900,31900,31900,0
|
|
20230706,193100,14969558950,31900,31900,31900,31900,0
|
|
20230706,193000,14969558950,31900,31900,31900,31900,0
|
|
20230706,192900,14969558950,31900,31900,31900,31900,0
|
|
20230706,192800,14969558950,31900,31900,31900,31900,0
|
|
20230706,192700,14969558950,31900,31900,31900,31900,0
|
|
20230706,192600,14969558950,31900,31900,31900,31900,16267
|
|
20230706,192500,14969558950,31900,31900,31900,31900,0
|
|
20230706,192400,14969558950,31900,31900,31900,31900,0
|
|
20230706,192300,14969558950,31900,31900,31900,31900,0
|
|
20230706,192200,14969558950,31900,31900,31900,31900,0
|
|
20230706,192100,14969558950,31900,31900,31900,31900,0
|
|
20230706,192000,14969558950,31900,31900,31900,31900,0
|
|
20230706,191900,14969558950,31900,31900,31900,31900,0
|
|
20230706,191800,14969558950,31900,31900,31900,31900,0
|
|
20230706,191700,14969558950,31900,31900,31900,31900,0
|
|
20230706,191600,14969558950,31900,31900,31900,31900,0
|
|
20230706,191500,14969558950,31900,31900,31900,31900,0
|
|
20230706,191400,14969558950,31900,31900,31900,31900,0
|
|
20230706,191300,14969558950,31900,31900,31900,31900,0
|
|
20230706,191200,14969558950,31900,31900,31900,31900,0
|
|
20230706,191100,14969558950,31900,31900,31900,31900,0
|
|
20230706,191000,14969558950,31900,31900,31900,31900,0
|
|
20230706,190900,14969558950,31900,31900,31900,31900,0
|
|
20230706,190800,14969558950,31900,31900,31900,31900,0
|
|
20230706,190700,14969558950,31900,31900,31900,31900,0
|
|
20230706,190600,14969558950,31900,31900,31900,31900,0
|
|
20230706,190500,14969558950,31900,31900,31900,31900,0
|
|
20230706,190400,14969558950,31900,31900,31900,31900,0
|
|
20230706,190300,14969558950,31900,31900,31900,31900,0
|
|
20230706,190200,14969558950,31900,31900,31900,31900,0
|
|
20230706,190100,14969558950,31900,31900,31900,31900,0
|
|
20230706,190000,14969558950,31900,31900,31900,31900,0
|
|
20230706,185900,14969558950,31900,31900,31900,31900,0
|
|
20230706,185800,14969558950,31900,31900,31900,31900,0
|
|
20230706,185700,14969558950,31900,31900,31900,31900,0
|
|
20230706,185600,14969558950,31900,31900,31900,31900,16267
|
|
20230706,185500,14969558950,31900,31900,31900,31900,0
|
|
20230706,185400,14969558950,31900,31900,31900,31900,0
|
|
20230706,185300,14969558950,31900,31900,31900,31900,0
|
|
20230706,185200,14969558950,31900,31900,31900,31900,0
|
|
20230706,185100,14969558950,31900,31900,31900,31900,0
|
|
20230706,185000,14969558950,31900,31900,31900,31900,0
|
|
20230706,184900,14969558950,31900,31900,31900,31900,0
|
|
20230706,184800,14969558950,31900,31900,31900,31900,0
|
|
20230706,184700,14969558950,31900,31900,31900,31900,0
|
|
20230706,184600,14969558950,31900,31900,31900,31900,0
|
|
20230706,184500,14969558950,31900,31900,31900,31900,0
|
|
20230706,184400,14969558950,31900,31900,31900,31900,0
|
|
20230706,184300,14969558950,31900,31900,31900,31900,0
|
|
20230706,184200,14969558950,31900,31900,31900,31900,0
|
|
20230706,184100,14969558950,31900,31900,31900,31900,0
|
|
20230706,184000,14969558950,31900,31900,31900,31900,0
|
|
20230706,183900,14969558950,31900,31900,31900,31900,0
|
|
20230706,183800,14969558950,31900,31900,31900,31900,0
|
|
20230706,183700,14969558950,31900,31900,31900,31900,0
|
|
20230706,183600,14969558950,31900,31900,31900,31900,0
|
|
20230706,183500,14969558950,31900,31900,31900,31900,0
|
|
20230706,183400,14969558950,31900,31900,31900,31900,0
|
|
20230706,183300,14969558950,31900,31900,31900,31900,0
|
|
20230706,183200,14969558950,31900,31900,31900,31900,0
|
|
20230706,183100,14969558950,31900,31900,31900,31900,0
|
|
20230706,183000,14969558950,31900,31900,31900,31900,0
|
|
20230706,182900,14969558950,31900,31900,31900,31900,0
|
|
20230706,182800,14969558950,31900,31900,31900,31900,0
|
|
20230706,182700,14969558950,31900,31900,31900,31900,0
|
|
20230706,182600,14969558950,31900,31900,31900,31900,16267
|
|
20230706,182500,14969558950,31900,31900,31900,31900,0
|
|
20230706,182400,14969558950,31900,31900,31900,31900,0
|
|
20230706,182300,14969558950,31900,31900,31900,31900,0
|
|
20230706,182200,14969558950,31900,31900,31900,31900,0
|
|
20230706,182100,14969558950,31900,31900,31900,31900,0
|
|
20230706,182000,14969558950,31900,31900,31900,31900,0
|
|
20230706,181900,14969558950,31900,31900,31900,31900,0
|
|
20230706,181800,14969558950,31900,31900,31900,31900,0
|
|
20230706,181700,14969558950,31900,31900,31900,31900,0
|
|
20230706,181600,14969558950,31900,31900,31900,31900,0
|
|
20230706,181500,14969558950,31900,31900,31900,31900,0
|
|
20230706,181400,14969558950,31900,31900,31900,31900,0
|
|
20230706,181300,14969558950,31900,31900,31900,31900,0
|
|
20230706,181200,14969558950,31900,31900,31900,31900,0
|
|
20230706,181100,14969558950,31900,31900,31900,31900,0
|
|
20230706,181000,14969558950,31900,31900,31900,31900,0
|
|
20230706,180900,14969558950,31900,31900,31900,31900,0
|
|
20230706,180800,14969558950,31900,31900,31900,31900,0
|
|
20230706,180700,14969558950,31900,31900,31900,31900,0
|
|
20230706,180600,14969558950,31900,31900,31900,31900,0
|
|
20230706,180500,14969558950,31900,31900,31900,31900,0
|
|
20230706,180400,14969558950,31900,31900,31900,31900,0
|
|
20230706,180300,14969558950,31900,31900,31900,31900,0
|
|
20230706,180200,14969558950,31900,31900,31900,31900,0
|
|
20230706,180100,14969558950,31900,31900,31900,31900,0
|
|
20230706,180000,14969558950,31900,31900,31900,31900,0
|
|
20230706,175900,14969558950,31900,31900,31900,31900,0
|
|
20230706,175800,14969558950,31900,31900,31900,31900,0
|
|
20230706,175700,14969558950,31900,31900,31900,31900,0
|
|
20230706,175600,14969558950,31900,31900,31900,31900,16267
|
|
20230706,175500,14969558950,31900,31900,31900,31900,0
|
|
20230706,175400,14969558950,31900,31900,31900,31900,0
|
|
20230706,175300,14969558950,31900,31900,31900,31900,0
|
|
20230706,175200,14969558950,31900,31900,31900,31900,0
|
|
20230706,175100,14969558950,31900,31900,31900,31900,0
|
|
20230706,175000,14969558950,31900,31900,31900,31900,0
|
|
20230706,174900,14969558950,31900,31900,31900,31900,0
|
|
20230706,174800,14969558950,31900,31900,31900,31900,0
|
|
20230706,174700,14969558950,31900,31900,31900,31900,0
|
|
20230706,174600,14969558950,31900,31900,31900,31900,0
|
|
20230706,174500,14969558950,31900,31900,31900,31900,0
|
|
20230706,174400,14969558950,31900,31900,31900,31900,0
|
|
20230706,174300,14969558950,31900,31900,31900,31900,0
|
|
20230706,174200,14969558950,31900,31900,31900,31900,0
|
|
20230706,174100,14969558950,31900,31900,31900,31900,0
|
|
20230706,174000,14969558950,31900,31900,31900,31900,0
|
|
20230706,173900,14969558950,31900,31900,31900,31900,0
|
|
20230706,173800,14969558950,31900,31900,31900,31900,0
|
|
20230706,173700,14969558950,31900,31900,31900,31900,0
|
|
20230706,173600,14969558950,31900,31900,31900,31900,0
|
|
20230706,173500,14969558950,31900,31900,31900,31900,0
|
|
20230706,173400,14969558950,31900,31900,31900,31900,0
|
|
20230706,173300,14969558950,31900,31900,31900,31900,0
|
|
20230706,173200,14969558950,31900,31900,31900,31900,0
|
|
20230706,173100,14969558950,31900,31900,31900,31900,0
|
|
20230706,173000,14969558950,31900,31900,31900,31900,0
|
|
20230706,172900,14969558950,31900,31900,31900,31900,0
|
|
20230706,172800,14969558950,31900,31900,31900,31900,0
|
|
20230706,172700,14969558950,31900,31900,31900,31900,0
|
|
20230706,172600,14969558950,31900,31900,31900,31900,16267
|
|
20230706,172500,14969558950,31900,31900,31900,31900,0
|
|
20230706,172400,14969558950,31900,31900,31900,31900,0
|
|
20230706,172300,14969558950,31900,31900,31900,31900,0
|
|
20230706,172200,14969558950,31900,31900,31900,31900,0
|
|
20230706,172100,14969558950,31900,31900,31900,31900,0
|
|
20230706,172000,14969558950,31900,31900,31900,31900,0
|
|
20230706,171900,14969558950,31900,31900,31900,31900,0
|
|
20230706,171800,14969558950,31900,31900,31900,31900,0
|
|
20230706,171700,14969558950,31900,31900,31900,31900,0
|
|
20230706,171600,14969558950,31900,31900,31900,31900,0
|
|
20230706,171500,14969558950,31900,31900,31900,31900,0
|
|
20230706,171400,14969558950,31900,31900,31900,31900,0
|
|
20230706,171300,14969558950,31900,31900,31900,31900,0
|
|
20230706,171200,14969558950,31900,31900,31900,31900,0
|
|
20230706,171100,14969558950,31900,31900,31900,31900,0
|
|
20230706,171000,14969558950,31900,31900,31900,31900,0
|
|
20230706,170900,14969558950,31900,31900,31900,31900,0
|
|
20230706,170800,14969558950,31900,31900,31900,31900,0
|
|
20230706,170700,14969558950,31900,31900,31900,31900,0
|
|
20230706,170600,14969558950,31900,31900,31900,31900,0
|
|
20230706,170500,14969558950,31900,31900,31900,31900,0
|
|
20230706,170400,14969558950,31900,31900,31900,31900,0
|
|
20230706,170300,14969558950,31900,31900,31900,31900,0
|
|
20230706,170200,14969558950,31900,31900,31900,31900,0
|
|
20230706,170100,14969558950,31900,31900,31900,31900,0
|
|
20230706,170000,14969558950,31900,31900,31900,31900,0
|
|
20230706,165900,14969558950,31900,31900,31900,31900,0
|
|
20230706,165800,14969558950,31900,31900,31900,31900,0
|
|
20230706,165700,14969558950,31900,31900,31900,31900,0
|
|
20230706,165600,14969558950,31900,31900,31900,31900,16267
|
|
20230706,165500,14969558950,31900,31900,31900,31900,0
|
|
20230706,165400,14969558950,31900,31900,31900,31900,0
|
|
20230706,165300,14969558950,31900,31900,31900,31900,0
|
|
20230706,165200,14969558950,31900,31900,31900,31900,0
|
|
20230706,165100,14969558950,31900,31900,31900,31900,0
|
|
20230706,165000,14969558950,31900,31900,31900,31900,0
|
|
20230706,164900,14969558950,31900,31900,31900,31900,0
|
|
20230706,164800,14969558950,31900,31900,31900,31900,0
|
|
20230706,164700,14969558950,31900,31900,31900,31900,0
|
|
20230706,164600,14969558950,31900,31900,31900,31900,0
|
|
20230706,164500,14969558950,31900,31900,31900,31900,0
|
|
20230706,164400,14969558950,31900,31900,31900,31900,0
|
|
20230706,164300,14969558950,31900,31900,31900,31900,0
|
|
20230706,164200,14969558950,31900,31900,31900,31900,0
|
|
20230706,164100,14969558950,31900,31900,31900,31900,0
|
|
20230706,164000,14969558950,31900,31900,31900,31900,0
|
|
20230706,163900,14969558950,31900,31900,31900,31900,0
|
|
20230706,163800,14969558950,31900,31900,31900,31900,0
|
|
20230706,163700,14969558950,31900,31900,31900,31900,0
|
|
20230706,163600,14969558950,31900,31900,31900,31900,0
|
|
20230706,163500,14969558950,31900,31900,31900,31900,0
|
|
20230706,163400,14969558950,31900,31900,31900,31900,0
|
|
20230706,163300,14969558950,31900,31900,31900,31900,0
|
|
20230706,163200,14969558950,31900,31900,31900,31900,0
|
|
20230706,163100,14969558950,31900,31900,31900,31900,0
|
|
20230706,163000,14969558950,31900,31900,31900,31900,0
|
|
20230706,162900,14969558950,31900,31900,31900,31900,0
|
|
20230706,162800,14969558950,31900,31900,31900,31900,0
|
|
20230706,162700,14969558950,31900,31900,31900,31900,0
|
|
20230706,162600,14969558950,31900,31900,31900,31900,16267
|
|
20230706,162500,14969558950,31900,31900,31900,31900,0
|
|
20230706,162400,14969558950,31900,31900,31900,31900,0
|
|
20230706,162300,14969558950,31900,31900,31900,31900,0
|
|
20230706,162200,14969558950,31900,31900,31900,31900,0
|
|
20230706,162100,14969558950,31900,31900,31900,31900,0
|
|
20230706,162000,14969558950,31900,31900,31900,31900,0
|
|
20230706,161900,14969558950,31900,31900,31900,31900,0
|
|
20230706,161800,14969558950,31900,31900,31900,31900,0
|
|
20230706,161700,14969558950,31900,31900,31900,31900,0
|
|
20230706,161600,14969558950,31900,31900,31900,31900,0
|
|
20230706,161500,14969558950,31900,31900,31900,31900,0
|
|
20230706,161400,14969558950,31900,31900,31900,31900,0
|
|
20230706,161300,14969558950,31900,31900,31900,31900,0
|
|
20230706,161200,14969558950,31900,31900,31900,31900,0
|
|
20230706,161100,14969558950,31900,31900,31900,31900,0
|
|
20230706,161000,14969558950,31900,31900,31900,31900,0
|
|
20230706,160900,14969558950,31900,31900,31900,31900,0
|
|
20230706,160800,14969558950,31900,31900,31900,31900,0
|
|
20230706,160700,14969558950,31900,31900,31900,31900,0
|
|
20230706,160600,14969558950,31900,31900,31900,31900,0
|
|
20230706,160500,14969558950,31900,31900,31900,31900,0
|
|
20230706,160400,14969558950,31900,31900,31900,31900,0
|
|
20230706,160300,14969558950,31900,31900,31900,31900,0
|
|
20230706,160200,14969558950,31900,31900,31900,31900,0
|
|
20230706,160100,14969558950,31900,31900,31900,31900,0
|
|
20230706,160000,14969558950,31900,31900,31900,31900,0
|
|
20230706,155900,14969558950,31900,31900,31900,31900,0
|
|
20230706,155800,14969558950,31900,31900,31900,31900,0
|
|
20230706,155700,14969558950,31900,31900,31900,31900,0
|
|
20230706,155600,14969558950,31900,31900,31900,31900,16267
|
|
20230706,155500,14969558950,31900,31900,31900,31900,0
|
|
20230706,155400,14969558950,31900,31900,31900,31900,0
|
|
20230706,155300,14969558950,31900,31900,31900,31900,0
|
|
20230706,155200,14969558950,31900,31900,31900,31900,0
|
|
20230706,155100,14969558950,31900,31900,31900,31900,0
|
|
20230706,155000,14969558950,31900,31900,31900,31900,0
|
|
20230706,154900,14969558950,31900,31900,31900,31900,0
|
|
20230706,154800,14969558950,31900,31900,31900,31900,0
|
|
20230706,154700,14969558950,31900,31900,31900,31900,0
|
|
20230706,154600,14969558950,31900,31900,31900,31900,0
|
|
20230706,154500,14969558950,31900,31900,31900,31900,0
|
|
20230706,154400,14969558950,31900,31900,31900,31900,0
|
|
20230706,154300,14969558950,31900,31900,31900,31900,0
|
|
20230706,154200,14969558950,31900,31900,31900,31900,0
|
|
20230706,154100,14969558950,31900,31900,31900,31900,0
|
|
20230706,154000,14969558950,31900,31900,31900,31900,0
|
|
20230706,153900,14969558950,31900,31900,31900,31900,0
|
|
20230706,153800,14969558950,31900,31900,31900,31900,0
|
|
20230706,153700,14969558950,31900,31900,31900,31900,0
|
|
20230706,153600,14969558950,31900,31900,31900,31900,0
|
|
20230706,153500,14969558950,31900,31900,31900,31900,0
|
|
20230706,153400,14969558950,31900,31900,31900,31900,0
|
|
20230706,153300,14969558950,31900,31900,31900,31900,0
|
|
20230706,153200,14969558950,31900,31900,31900,31900,0
|
|
20230706,153100,14969558950,31900,31900,31900,31900,0
|
|
20230706,153000,14969558950,31900,31900,31900,31900,16267
|
|
20230706,152900,14450641650,31800,31800,31800,31800,0
|
|
20230706,152800,14450641650,31800,31800,31800,31800,0
|
|
20230706,152700,14450641650,31800,31800,31800,31800,0
|
|
20230706,152600,14450641650,31800,31800,31800,31800,0
|
|
20230706,152500,14450641650,31800,31800,31800,31800,0
|
|
20230706,152400,14450641650,31800,31800,31800,31800,0
|
|
20230706,152300,14450641650,31800,31800,31800,31800,0
|
|
20230706,152200,14450641650,31800,31800,31800,31800,0
|
|
20230706,152100,14450641650,31800,31800,31800,31800,0
|
|
20230706,152000,14450641650,31800,31800,31800,31800,0
|
|
20230706,151900,14450641650,31800,31850,31850,31800,2982
|
|
20230706,151800,14355741500,31800,31900,31900,31800,4402
|
|
20230706,151700,14215641850,31850,31850,31900,31850,469
|
|
20230706,151600,14200696900,31900,31950,32000,31850,2185
|
|
20230706,151500,14130963500,31950,31900,31950,31900,829
|
|
20230706,151400,14104488450,31950,31900,31950,31850,2570
|
|
20230706,151300,14022498700,31900,31900,31900,31850,427
|
|
20230706,151200,14008894700,31850,31900,31900,31850,709
|
|
20230706,151100,13986279000,31900,31850,31900,31850,503
|
|
20230706,151000,13970254900,31900,31900,31900,31850,1445
|
|
20230706,150900,13924224650,31850,31850,31900,31850,612
|
|
20230706,150800,13904706000,31900,31900,31900,31850,355
|
|
20230706,150700,13893397200,31850,31900,31950,31850,1221
|
|
20230706,150600,13854470850,31950,31900,31950,31900,360
|
|
20230706,150500,13842986400,31900,31900,31950,31900,466
|
|
20230706,150400,13828118150,31950,31900,31950,31900,989
|
|
20230706,150300,13796564800,31950,31950,31950,31900,538
|
|
20230706,150200,13779400000,31950,31850,31950,31800,3674
|
|
20230706,150100,13662369400,31850,31800,31850,31800,467
|
|
20230706,150000,13647510150,31850,31800,31850,31800,527
|
|
20230706,145900,13630751250,31850,31800,31850,31800,2030
|
|
20230706,145800,13566194450,31800,31800,31850,31800,542
|
|
20230706,145700,13548955800,31800,31850,31850,31800,474
|
|
20230706,145600,13533880450,31850,31800,31850,31800,507
|
|
20230706,145500,13517754550,31850,31850,31850,31800,406
|
|
20230706,145400,13504840400,31850,31800,31850,31800,785
|
|
20230706,145300,13479872300,31800,31850,31850,31800,515
|
|
20230706,145200,13463486800,31800,31800,31850,31800,708
|
|
20230706,145100,13440965350,31850,31900,31900,31800,1502
|
|
20230706,145000,13393189750,31850,31900,31950,31850,840
|
|
20230706,144900,13366425100,31900,31850,31950,31800,2233
|
|
20230706,144800,13295215300,31850,31800,31850,31800,715
|
|
20230706,144700,13272455950,31800,31850,31850,31800,257
|
|
20230706,144600,13264271800,31850,31850,31900,31650,22547
|
|
20230706,144500,12548912400,31900,31900,31900,31850,744
|
|
20230706,144400,12525205450,31850,31850,31900,31850,389
|
|
20230706,144300,12512812300,31900,31900,31900,31850,338
|
|
20230706,144200,12502038500,31900,31850,31900,31850,273
|
|
20230706,144100,12493337600,31900,31900,31900,31850,1012
|
|
20230706,144000,12461095050,31900,31950,31950,31900,3272
|
|
20230706,143900,12356710500,31900,31950,31950,31900,1088
|
|
20230706,143800,12321996400,31900,31900,31950,31900,206
|
|
20230706,143700,12315421100,31950,31950,31950,31900,264
|
|
20230706,143600,12306989850,31950,31950,31950,31900,401
|
|
20230706,143500,12294190150,31950,31950,31950,31900,198
|
|
20230706,143400,12287866400,31900,31950,31950,31900,236
|
|
20230706,143300,12280331050,31900,32000,32000,31900,596
|
|
20230706,143200,12261287450,31950,32000,32050,31950,362
|
|
20230706,143100,12249713050,32000,32000,32050,31950,233
|
|
20230706,143000,12242256350,32000,32000,32000,31950,238
|
|
20230706,142900,12234643800,32000,32000,32000,31950,291
|
|
20230706,142800,12225338400,32000,32000,32000,31950,447
|
|
20230706,142700,12211047250,32000,32000,32000,31950,184
|
|
20230706,142600,12205162700,32000,31900,32000,31900,1200
|
|
20230706,142500,12166828250,31900,31950,31950,31900,307
|
|
20230706,142400,12157026250,31950,31900,31950,31900,365
|
|
20230706,142300,12145376500,31950,32000,32050,31950,1147
|
|
20230706,142200,12108714650,31950,31950,32000,31950,749
|
|
20230706,142100,12084751450,31950,32000,32000,31950,291
|
|
20230706,142000,12075445900,31950,31950,32000,31950,342
|
|
20230706,141900,12064513700,32000,32000,32000,31950,448
|
|
20230706,141800,12050181150,32000,32000,32050,31950,1153
|
|
20230706,141700,12013294700,32050,32050,32050,32000,254
|
|
20230706,141600,12005160400,32000,32000,32050,32000,327
|
|
20230706,141500,11994691500,32050,32050,32050,32000,306
|
|
20230706,141400,11984890750,32050,32000,32050,32000,237
|
|
20230706,141300,11977300650,32050,32050,32050,32000,336
|
|
20230706,141200,11966532900,32000,32000,32050,32000,501
|
|
20230706,141100,11950491500,32050,32050,32050,32000,351
|
|
20230706,141000,11939254000,32000,32000,32050,32000,254
|
|
20230706,140900,11931120450,32000,32000,32050,32000,353
|
|
20230706,140800,11919819200,32000,32000,32050,31950,465
|
|
20230706,140700,11904934900,32000,32050,32050,31950,222
|
|
20230706,140600,11897828400,31950,32000,32050,31900,1556
|
|
20230706,140500,11848093050,32000,32000,32050,31950,339
|
|
20230706,140400,11837244300,32000,32000,32000,31950,413
|
|
20230706,140300,11824042800,32000,32000,32000,31950,411
|
|
20230706,140200,11810899850,32000,31950,32000,31900,271
|
|
20230706,140100,11802239900,31950,32000,32000,31950,841
|
|
20230706,140000,11775339350,31950,31950,32000,31950,329
|
|
20230706,135900,11764819750,32050,32050,32050,31950,431
|
|
20230706,135800,11751024000,31950,31950,32050,31950,216
|
|
20230706,135700,11744115150,32000,32000,32000,31950,1145
|
|
20230706,135600,11707484950,31950,32000,32000,31950,245
|
|
20230706,135500,11699650200,32000,32000,32000,31950,201
|
|
20230706,135400,11693222100,32000,31950,32000,31900,252
|
|
20230706,135300,11685171000,31950,31950,32000,31900,377
|
|
20230706,135200,11673129250,31850,31900,31900,31850,310
|
|
20230706,135100,11663246150,31900,31900,31900,31850,251
|
|
20230706,135000,11655242700,31850,31900,31900,31850,1069
|
|
20230706,134900,11621188850,31900,31900,31900,31850,476
|
|
20230706,134800,11606020450,31900,31900,31900,31800,177
|
|
20230706,134700,11600380800,31900,31950,32000,31750,7113
|
|
20230706,134600,11374166550,31900,31950,31950,31900,225
|
|
20230706,134500,11366980850,31900,31950,32000,31900,548
|
|
20230706,134400,11349483750,31900,31950,32000,31900,474
|
|
20230706,134300,11334342600,32000,32000,32000,31950,239
|
|
20230706,134200,11326698050,32000,32000,32050,31950,229
|
|
20230706,134100,11319372900,32000,32000,32000,31950,511
|
|
20230706,134000,11303036700,32000,32000,32000,31950,315
|
|
20230706,133900,11292960900,32000,32000,32000,31950,259
|
|
20230706,133800,11284678950,32000,31950,32000,31900,320
|
|
20230706,133700,11274457050,32000,32000,32000,31900,416
|
|
20230706,133600,11261162450,32000,31900,32000,31900,310
|
|
20230706,133500,11251264850,31950,31950,31950,31900,421
|
|
20230706,133400,11237819400,31900,31900,31950,31850,514
|
|
20230706,133300,11221418550,31850,31900,31950,31850,1208
|
|
20230706,133200,11182881350,31900,31850,31900,31850,859
|
|
20230706,133100,11155508900,31850,31900,31900,31850,297
|
|
20230706,133000,11146039050,31850,31900,31950,31850,335
|
|
20230706,132900,11135352000,31850,31950,31950,31850,470
|
|
20230706,132800,11120361850,31950,31950,31950,31900,195
|
|
20230706,132700,11114137450,31950,31950,31950,31900,207
|
|
20230706,132600,11107527250,31950,31900,31950,31850,754
|
|
20230706,132500,11083475700,31950,31950,31950,31900,474
|
|
20230706,132400,11068346100,31950,31900,31950,31900,236
|
|
20230706,132300,11060811150,31950,31950,31950,31900,228
|
|
20230706,132200,11053531100,31900,31950,31950,31900,328
|
|
20230706,132100,11043060150,31950,31900,31950,31900,631
|
|
20230706,132000,11022911450,31900,31900,31950,31900,268
|
|
20230706,131900,11014356350,31950,31950,31950,31900,531
|
|
20230706,131800,10997407150,31950,31950,31950,31900,311
|
|
20230706,131700,10987478300,31950,31900,32000,31900,757
|
|
20230706,131600,10963272750,31950,31950,32000,31900,336
|
|
20230706,131500,10952545650,31950,31900,31950,31850,439
|
|
20230706,131400,10938541100,31900,31900,31900,31850,282
|
|
20230706,131300,10929550650,31850,31900,31900,31850,459
|
|
20230706,131200,10914921350,31900,31950,31950,31900,391
|
|
20230706,131100,10902443800,31950,31950,31950,31850,357
|
|
20230706,131000,10891054900,31900,31900,31950,31900,329
|
|
20230706,130900,10880556200,31900,31900,31950,31900,864
|
|
20230706,130800,10852993300,31900,31900,31950,31900,354
|
|
20230706,130700,10841694700,31900,31950,31950,31900,418
|
|
20230706,130600,10828348550,31900,31900,31950,31900,1635
|
|
20230706,130500,10776138900,31950,31900,31950,31900,622
|
|
20230706,130400,10756284900,31900,32000,32000,31900,245
|
|
20230706,130300,10748456850,31950,31950,32000,31950,318
|
|
20230706,130200,10738291150,32000,32000,32000,31950,297
|
|
20230706,130100,10728792800,32000,31950,32000,31850,152
|
|
20230706,130000,10723935650,32000,32000,32000,31850,1260
|
|
20230706,125900,10683739350,32000,31900,32000,31900,5396
|
|
20230706,125800,10511595650,31900,31950,31950,31900,5378
|
|
20230706,125700,10340031700,31950,32000,32000,31900,257
|
|
20230706,125600,10331826550,32000,32000,32000,31850,2122
|
|
20230706,125500,10264156500,31950,32000,32000,31950,1990
|
|
20230706,125400,10200573600,32000,32000,32050,31950,564
|
|
20230706,125300,10182536950,32050,32000,32050,31950,795
|
|
20230706,125200,10157094700,32000,32050,32050,32000,3226
|
|
20230706,125100,10053857700,32050,32050,32100,32000,293
|
|
20230706,125000,10044468300,32050,32200,32200,32000,5578
|
|
20230706,124900,9865690300,32150,32200,32200,32150,120
|
|
20230706,124800,9861826450,32200,32200,32200,32150,419
|
|
20230706,124700,9848341600,32200,32200,32200,32200,78
|
|
20230706,124600,9845830000,32200,32200,32200,32150,202
|
|
20230706,124500,9839331850,32200,32200,32200,32150,239
|
|
20230706,124400,9831641950,32200,32200,32200,32200,45
|
|
20230706,124300,9830192950,32200,32150,32200,32150,148
|
|
20230706,124200,9825431250,32200,32200,32200,32150,310
|
|
20230706,124100,9815460100,32200,32200,32200,32200,94
|
|
20230706,124000,9812433300,32200,32200,32200,32150,129
|
|
20230706,123900,9808281800,32200,32200,32200,32150,124
|
|
20230706,123800,9804292100,32200,32200,32200,32150,254
|
|
20230706,123700,9796119550,32200,32200,32200,32150,148
|
|
20230706,123600,9791357450,32200,32150,32200,32150,319
|
|
20230706,123500,9781097850,32150,32150,32150,32150,87
|
|
20230706,123400,9778300800,32150,32150,32150,32100,334
|
|
20230706,123300,9767571650,32150,32150,32150,32100,183
|
|
20230706,123200,9761693600,32150,32150,32150,32150,154
|
|
20230706,123100,9756742500,32150,32100,32200,32100,1340
|
|
20230706,123000,9713693650,32100,32200,32200,32100,2128
|
|
20230706,122900,9645297850,32150,32200,32200,32150,415
|
|
20230706,122800,9631938700,32200,32200,32200,32200,97
|
|
20230706,122700,9628815300,32200,32150,32200,32150,166
|
|
20230706,122600,9623473200,32200,32200,32200,32150,290
|
|
20230706,122500,9614145000,32200,32200,32200,32200,219
|
|
20230706,122400,9607093200,32200,32100,32200,32100,963
|
|
20230706,122300,9576133600,32150,32150,32150,32100,127
|
|
20230706,122200,9572053150,32150,32150,32150,32100,299
|
|
20230706,122100,9562446850,32150,32100,32150,32100,224
|
|
20230706,122000,9555249800,32100,32150,32150,32100,366
|
|
20230706,121900,9543487550,32150,32150,32150,32150,69
|
|
20230706,121800,9541269200,32150,32100,32150,32100,381
|
|
20230706,121700,9529028050,32100,32150,32150,32100,340
|
|
20230706,121600,9518110500,32150,32150,32150,32150,118
|
|
20230706,121500,9514316800,32150,32150,32150,32150,82
|
|
20230706,121400,9511680500,32100,32150,32150,32100,346
|
|
20230706,121300,9500569550,32100,32150,32150,32100,203
|
|
20230706,121200,9494048100,32150,32150,32150,32100,167
|
|
20230706,121100,9488681550,32100,32100,32150,32100,233
|
|
20230706,121000,9481199950,32150,32100,32150,32100,78
|
|
20230706,120900,9478693100,32100,32100,32150,32050,795
|
|
20230706,120800,9453178100,32100,32100,32100,32050,155
|
|
20230706,120700,9448205700,32100,32050,32200,32000,2479
|
|
20230706,120600,9368701850,32050,32100,32100,32050,277
|
|
20230706,120500,9359822350,32100,32050,32100,32050,169
|
|
20230706,120400,9354403950,32050,32050,32050,32050,327
|
|
20230706,120300,9343923600,32050,32050,32050,32000,294
|
|
20230706,120200,9334510800,32050,32000,32050,32000,158
|
|
20230706,120100,9329451450,32050,32050,32050,32050,111
|
|
20230706,120000,9325893900,32050,32000,32100,32000,73
|
|
20230706,115900,9323554000,32050,32050,32100,32000,1293
|
|
20230706,115800,9282118200,32100,32100,32150,32050,364
|
|
20230706,115700,9270433250,32100,32050,32100,32050,194
|
|
20230706,115600,9264206000,32100,32100,32100,32050,203
|
|
20230706,115500,9257693200,32100,32050,32100,32050,287
|
|
20230706,115400,9248489900,32050,32100,32100,32050,244
|
|
20230706,115300,9240658850,32100,32100,32100,32050,275
|
|
20230706,115200,9231835850,32100,32100,32100,32050,196
|
|
20230706,115100,9225549350,32100,32100,32100,32050,261
|
|
20230706,115000,9217177650,32100,32100,32100,32050,372
|
|
20230706,114900,9205241000,32050,32050,32100,32050,147
|
|
20230706,114800,9200526050,32050,32100,32100,32050,165
|
|
20230706,114700,9195229750,32100,32100,32100,32050,488
|
|
20230706,114600,9179584350,32100,32100,32100,32050,282
|
|
20230706,114500,9170539150,32100,32100,32100,32050,150
|
|
20230706,114400,9165726900,32100,32050,32100,32050,61
|
|
20230706,114300,9163769850,32050,32100,32100,32050,374
|
|
20230706,114200,9151777900,32100,32100,32100,32050,100
|
|
20230706,114100,9148569800,32100,32050,32100,32050,293
|
|
20230706,114000,9139175700,32050,32100,32150,32050,662
|
|
20230706,113900,9117929350,32100,32150,32150,32100,409
|
|
20230706,113800,9104797400,32100,32150,32150,32100,101
|
|
20230706,113700,9101553350,32100,32150,32150,32100,243
|
|
20230706,113600,9093749300,32100,32100,32150,32100,76
|
|
20230706,113500,9091306450,32100,32150,32150,32100,273
|
|
20230706,113400,9082539450,32100,32150,32150,32100,128
|
|
20230706,113300,9078427800,32150,32150,32150,32100,102
|
|
20230706,113200,9075150650,32150,32100,32150,32100,241
|
|
20230706,113100,9067411500,32100,32100,32150,32100,375
|
|
20230706,113000,9055371050,32150,32100,32150,32100,120
|
|
20230706,112900,9051513550,32100,32100,32150,32000,5854
|
|
20230706,112800,8864000250,32100,32150,32150,32100,314
|
|
20230706,112700,8853909950,32150,32150,32150,32100,254
|
|
20230706,112600,8845754050,32100,32100,32150,32100,273
|
|
20230706,112500,8836987650,32100,32100,32150,32100,551
|
|
20230706,112400,8819297250,32100,32100,32150,32050,777
|
|
20230706,112300,8794349950,32050,32050,32100,32050,272
|
|
20230706,112200,8785626500,32050,32000,32100,32000,260
|
|
20230706,112100,8777302400,32050,32000,32100,32000,2916
|
|
20230706,112000,8683874250,32050,32100,32150,32000,12074
|
|
20230706,111900,8297149700,32100,32150,32200,32100,420
|
|
20230706,111800,8283653000,32150,32150,32150,32100,1018
|
|
20230706,111700,8250965650,32150,32150,32150,32100,405
|
|
20230706,111600,8237945000,32150,32150,32200,32150,569
|
|
20230706,111500,8219650000,32150,32200,32200,32150,256
|
|
20230706,111400,8211414600,32200,32200,32200,32150,128
|
|
20230706,111300,8207293150,32200,32150,32200,32150,243
|
|
20230706,111200,8199472400,32150,32200,32200,32150,145
|
|
20230706,111100,8194807100,32200,32200,32200,32150,261
|
|
20230706,111000,8186405200,32200,32150,32200,32150,109
|
|
20230706,110900,8182898000,32150,32150,32200,32150,144
|
|
20230706,110800,8178266850,32250,32150,32250,32150,215
|
|
20230706,110700,8171348550,32200,32200,32200,32150,219
|
|
20230706,110600,8164300350,32150,32200,32200,32150,532
|
|
20230706,110500,8147175600,32200,32200,32200,32150,449
|
|
20230706,110400,8132718050,32200,32200,32200,32150,295
|
|
20230706,110300,8123228050,32150,32150,32200,32150,241
|
|
20230706,110200,8115472800,32150,32200,32200,32150,511
|
|
20230706,110100,8099041550,32200,32200,32200,32150,318
|
|
20230706,110000,8088812000,32200,32150,32200,32150,340
|
|
20230706,105900,8077874350,32150,32150,32200,32150,94
|
|
20230706,105800,8074849250,32150,32200,32250,32150,160
|
|
20230706,105700,8069698800,32250,32150,32250,32150,217
|
|
20230706,105600,8062711850,32150,32200,32200,32150,288
|
|
20230706,105500,8053446050,32200,32200,32250,32150,179
|
|
20230706,105400,8047674850,32200,32100,32250,32100,1023
|
|
20230706,105300,8014752050,32050,32100,32150,32050,2627
|
|
20230706,105200,7930371050,32100,32150,32200,32100,305
|
|
20230706,105100,7920569600,32150,32200,32200,32150,189
|
|
20230706,105000,7914490350,32150,32150,32200,32150,501
|
|
20230706,104900,7898381600,32150,32250,32250,32150,1408
|
|
20230706,104800,7853014150,32250,32300,32300,32250,258
|
|
20230706,104700,7844691100,32300,32300,32300,32250,150
|
|
20230706,104600,7839849850,32250,32250,32300,32250,400
|
|
20230706,104500,7826939050,32300,32350,32350,32300,323
|
|
20230706,104400,7816503850,32300,32300,32350,32300,566
|
|
20230706,104300,7798220600,32300,32350,32350,32300,180
|
|
20230706,104200,7792401900,32300,32350,32350,32300,218
|
|
20230706,104100,7785358600,32350,32350,32350,32300,477
|
|
20230706,104000,7769931950,32300,32300,32350,32300,415
|
|
20230706,103900,7756515300,32300,32350,32350,32300,1094
|
|
20230706,103800,7721129850,32400,32400,32400,32350,503
|
|
20230706,103700,7704855500,32350,32300,32450,32300,2172
|
|
20230706,103600,7634443100,32300,32300,32350,32250,335
|
|
20230706,103500,7623620200,32250,32350,32350,32250,181
|
|
20230706,103400,7617776250,32350,32350,32350,32300,186
|
|
20230706,103300,7611762500,32350,32350,32400,32300,1193
|
|
20230706,103200,7573169850,32350,32450,32450,32350,338
|
|
20230706,103100,7562225900,32400,32300,32450,32300,2389
|
|
20230706,103000,7484930750,32300,32300,32350,32300,148
|
|
20230706,102900,7480148700,32350,32350,32350,32300,397
|
|
20230706,102800,7467320500,32350,32400,32400,32300,1380
|
|
20230706,102700,7422680900,32350,32350,32400,32350,177
|
|
20230706,102600,7416951150,32400,32350,32400,32350,215
|
|
20230706,102500,7409995150,32300,32350,32350,32300,611
|
|
20230706,102400,7390240000,32350,32300,32400,32300,223
|
|
20230706,102300,7383024700,32350,32400,32400,32300,317
|
|
20230706,102200,7372770300,32350,32350,32400,32300,1073
|
|
20230706,102100,7338089850,32400,32400,32450,32350,493
|
|
20230706,102000,7322129650,32400,32400,32450,32350,586
|
|
20230706,101900,7303144050,32400,32450,32450,32400,187
|
|
20230706,101800,7297080050,32450,32400,32450,32400,165
|
|
20230706,101700,7291726950,32450,32400,32450,32350,465
|
|
20230706,101600,7276663000,32400,32350,32400,32300,1552
|
|
20230706,101500,7226442950,32350,32300,32350,32300,281
|
|
20230706,101400,7217363650,32300,32350,32350,32250,614
|
|
20230706,101300,7197530450,32300,32300,32350,32300,347
|
|
20230706,101200,7186319500,32300,32300,32350,32250,683
|
|
20230706,101100,7164258250,32300,32300,32300,32250,422
|
|
20230706,101000,7150634500,32250,32200,32300,32200,448
|
|
20230706,100900,7136187800,32200,32250,32300,32200,361
|
|
20230706,100800,7124545500,32300,32100,32300,32100,2012
|
|
20230706,100700,7059745250,32100,32150,32200,32100,356
|
|
20230706,100600,7048300650,32200,32150,32200,32150,122
|
|
20230706,100500,7044376400,32050,32000,32150,32000,655
|
|
20230706,100400,7023369800,32050,32050,32100,32000,546
|
|
20230706,100300,7005869950,32100,32000,32100,32000,298
|
|
20230706,100200,6996317500,32000,32050,32100,32000,496
|
|
20230706,100100,6980426050,32100,32150,32150,32050,996
|
|
20230706,100000,6948450100,32100,32000,32150,32000,262
|
|
20230706,095900,6940044450,32050,32000,32100,31950,2629
|
|
20230706,095800,6855909550,32000,32000,32000,31950,1922
|
|
20230706,095700,6794420450,32000,32100,32150,32000,2121
|
|
20230706,095600,6726415600,32100,32100,32150,32050,356
|
|
20230706,095500,6714987900,32050,32100,32150,32050,351
|
|
20230706,095400,6703732000,32100,32100,32150,32100,733
|
|
20230706,095300,6680197700,32150,32250,32300,32100,1285
|
|
20230706,095200,6638820550,32250,32250,32300,32200,272
|
|
20230706,095100,6630050750,32250,32300,32300,32200,709
|
|
20230706,095000,6607184950,32300,32200,32300,32200,238
|
|
20230706,094900,6599502550,32200,32250,32300,32150,737
|
|
20230706,094800,6575749800,32300,32300,32300,32250,2373
|
|
20230706,094700,6499188650,32250,32350,32350,32250,1433
|
|
20230706,094600,6452891950,32350,32400,32400,32350,864
|
|
20230706,094500,6424923850,32350,32350,32400,32300,700
|
|
20230706,094400,6402277150,32300,32200,32300,32100,1175
|
|
20230706,094300,6364382050,32250,32050,32250,32050,2827
|
|
20230706,094200,6273465500,32050,32100,32100,32000,1684
|
|
20230706,094100,6219502600,32100,32100,32150,32000,2191
|
|
20230706,094000,6149255950,32050,32100,32150,32050,1969
|
|
20230706,093900,6086106650,32100,32100,32150,32050,1852
|
|
20230706,093800,6026658350,32050,31900,32100,31850,4460
|
|
20230706,093700,5883939050,31950,31850,31950,31800,1400
|
|
20230706,093600,5839349500,31800,31900,31900,31800,1850
|
|
20230706,093500,5780439550,31850,31850,31900,31800,3112
|
|
20230706,093400,5681442800,31800,31850,31950,31800,5527
|
|
20230706,093300,5505387700,31850,31950,32000,31850,4835
|
|
20230706,093200,5351131850,32000,32100,32200,31950,4483
|
|
20230706,093100,5207527200,32150,31950,32200,31900,3958
|
|
20230706,093000,5080764200,31950,31850,32000,31800,2634
|
|
20230706,092900,4996773350,31850,31800,31850,31800,1185
|
|
20230706,092800,4959060000,31850,31700,31850,31700,2152
|
|
20230706,092700,4890587350,31650,31700,31700,31650,3114
|
|
20230706,092600,4791923500,31700,31700,31800,31650,2201
|
|
20230706,092500,4722126700,31650,31650,31800,31650,1315
|
|
20230706,092400,4680441750,31650,31700,31700,31650,3405
|
|
20230706,092300,4572623600,31700,31700,31750,31650,1995
|
|
20230706,092200,4509419350,31700,31700,31750,31600,6180
|
|
20230706,092100,4313897500,31700,31650,31700,31650,779
|
|
20230706,092000,4289234250,31700,31650,31750,31650,5188
|
|
20230706,091900,4124823000,31650,31650,31700,31650,2265
|
|
20230706,091800,4053111200,31650,31650,31700,31650,1690
|
|
20230706,091700,3999620300,31650,31600,31650,31600,4654
|
|
20230706,091600,3852486000,31600,31650,31650,31600,2679
|
|
20230706,091500,3767726350,31700,31750,31800,31650,6470
|
|
20230706,091400,3562725050,31700,31750,31850,31700,9353
|
|
20230706,091300,3265924900,31750,31750,31900,31700,8497
|
|
20230706,091200,2995743600,31700,31750,31800,31700,7233
|
|
20230706,091100,2766291150,31750,31800,31850,31700,6199
|
|
20230706,091000,2569454900,31850,31850,31950,31800,6944
|
|
20230706,090900,2348435100,31850,31800,32000,31750,6461
|
|
20230706,090800,2142413250,31800,31700,31900,31650,5122
|
|
20230706,090700,1979770850,31700,31700,31850,31650,9041
|
|
20230706,090600,1693149950,31700,31850,31950,31700,9723
|
|
20230706,090500,1383968100,31950,32000,32050,31750,6656
|
|
20230706,090400,1171869200,31950,31750,32200,31700,9253
|
|
20230706,090300,876793500,31750,32050,32050,31450,10396
|
|
20230706,090200,546299200,32000,32450,32500,32000,4765
|
|
20230706,090100,392835950,32500,32850,32900,32450,8857
|
|
20230706,090000,104078700,32900,33250,33250,32800,3141
|