712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,204900,12466459850,30850,30850,30850,30850,15477
|
|
20230707,204800,12466459850,30850,30850,30850,30850,0
|
|
20230707,204700,12466459850,30850,30850,30850,30850,0
|
|
20230707,204600,12466459850,30850,30850,30850,30850,0
|
|
20230707,204500,12466459850,30850,30850,30850,30850,0
|
|
20230707,204400,12466459850,30850,30850,30850,30850,0
|
|
20230707,204300,12466459850,30850,30850,30850,30850,0
|
|
20230707,204200,12466459850,30850,30850,30850,30850,0
|
|
20230707,204100,12466459850,30850,30850,30850,30850,0
|
|
20230707,204000,12466459850,30850,30850,30850,30850,0
|
|
20230707,203900,12466459850,30850,30850,30850,30850,0
|
|
20230707,203800,12466459850,30850,30850,30850,30850,0
|
|
20230707,203700,12466459850,30850,30850,30850,30850,0
|
|
20230707,203600,12466459850,30850,30850,30850,30850,0
|
|
20230707,203500,12466459850,30850,30850,30850,30850,0
|
|
20230707,203400,12466459850,30850,30850,30850,30850,0
|
|
20230707,203300,12466459850,30850,30850,30850,30850,0
|
|
20230707,203200,12466459850,30850,30850,30850,30850,0
|
|
20230707,203100,12466459850,30850,30850,30850,30850,0
|
|
20230707,203000,12466459850,30850,30850,30850,30850,0
|
|
20230707,202900,12466459850,30850,30850,30850,30850,0
|
|
20230707,202800,12466459850,30850,30850,30850,30850,0
|
|
20230707,202700,12466459850,30850,30850,30850,30850,0
|
|
20230707,202600,12466459850,30850,30850,30850,30850,0
|
|
20230707,202500,12466459850,30850,30850,30850,30850,0
|
|
20230707,202400,12466459850,30850,30850,30850,30850,0
|
|
20230707,202300,12466459850,30850,30850,30850,30850,0
|
|
20230707,202200,12466459850,30850,30850,30850,30850,0
|
|
20230707,202100,12466459850,30850,30850,30850,30850,0
|
|
20230707,202000,12466459850,30850,30850,30850,30850,0
|
|
20230707,201900,12466459850,30850,30850,30850,30850,15477
|
|
20230707,201800,12466459850,30850,30850,30850,30850,0
|
|
20230707,201700,12466459850,30850,30850,30850,30850,0
|
|
20230707,201600,12466459850,30850,30850,30850,30850,0
|
|
20230707,201500,12466459850,30850,30850,30850,30850,0
|
|
20230707,201400,12466459850,30850,30850,30850,30850,0
|
|
20230707,201300,12466459850,30850,30850,30850,30850,0
|
|
20230707,201200,12466459850,30850,30850,30850,30850,0
|
|
20230707,201100,12466459850,30850,30850,30850,30850,0
|
|
20230707,201000,12466459850,30850,30850,30850,30850,0
|
|
20230707,200900,12466459850,30850,30850,30850,30850,0
|
|
20230707,200800,12466459850,30850,30850,30850,30850,0
|
|
20230707,200700,12466459850,30850,30850,30850,30850,0
|
|
20230707,200600,12466459850,30850,30850,30850,30850,0
|
|
20230707,200500,12466459850,30850,30850,30850,30850,0
|
|
20230707,200400,12466459850,30850,30850,30850,30850,0
|
|
20230707,200300,12466459850,30850,30850,30850,30850,0
|
|
20230707,200200,12466459850,30850,30850,30850,30850,0
|
|
20230707,200100,12466459850,30850,30850,30850,30850,0
|
|
20230707,200000,12466459850,30850,30850,30850,30850,0
|
|
20230707,195900,12466459850,30850,30850,30850,30850,0
|
|
20230707,195800,12466459850,30850,30850,30850,30850,0
|
|
20230707,195700,12466459850,30850,30850,30850,30850,0
|
|
20230707,195600,12466459850,30850,30850,30850,30850,0
|
|
20230707,195500,12466459850,30850,30850,30850,30850,0
|
|
20230707,195400,12466459850,30850,30850,30850,30850,0
|
|
20230707,195300,12466459850,30850,30850,30850,30850,0
|
|
20230707,195200,12466459850,30850,30850,30850,30850,0
|
|
20230707,195100,12466459850,30850,30850,30850,30850,0
|
|
20230707,195000,12466459850,30850,30850,30850,30850,0
|
|
20230707,194900,12466459850,30850,30850,30850,30850,15477
|
|
20230707,194800,12466459850,30850,30850,30850,30850,0
|
|
20230707,194700,12466459850,30850,30850,30850,30850,0
|
|
20230707,194600,12466459850,30850,30850,30850,30850,0
|
|
20230707,194500,12466459850,30850,30850,30850,30850,0
|
|
20230707,194400,12466459850,30850,30850,30850,30850,0
|
|
20230707,194300,12466459850,30850,30850,30850,30850,0
|
|
20230707,194200,12466459850,30850,30850,30850,30850,0
|
|
20230707,194100,12466459850,30850,30850,30850,30850,0
|
|
20230707,194000,12466459850,30850,30850,30850,30850,0
|
|
20230707,193900,12466459850,30850,30850,30850,30850,0
|
|
20230707,193800,12466459850,30850,30850,30850,30850,0
|
|
20230707,193700,12466459850,30850,30850,30850,30850,0
|
|
20230707,193600,12466459850,30850,30850,30850,30850,0
|
|
20230707,193500,12466459850,30850,30850,30850,30850,0
|
|
20230707,193400,12466459850,30850,30850,30850,30850,0
|
|
20230707,193300,12466459850,30850,30850,30850,30850,0
|
|
20230707,193200,12466459850,30850,30850,30850,30850,0
|
|
20230707,193100,12466459850,30850,30850,30850,30850,0
|
|
20230707,193000,12466459850,30850,30850,30850,30850,0
|
|
20230707,192900,12466459850,30850,30850,30850,30850,0
|
|
20230707,192800,12466459850,30850,30850,30850,30850,0
|
|
20230707,192700,12466459850,30850,30850,30850,30850,0
|
|
20230707,192600,12466459850,30850,30850,30850,30850,0
|
|
20230707,192500,12466459850,30850,30850,30850,30850,0
|
|
20230707,192400,12466459850,30850,30850,30850,30850,0
|
|
20230707,192300,12466459850,30850,30850,30850,30850,0
|
|
20230707,192200,12466459850,30850,30850,30850,30850,0
|
|
20230707,192100,12466459850,30850,30850,30850,30850,0
|
|
20230707,192000,12466459850,30850,30850,30850,30850,0
|
|
20230707,191900,12466459850,30850,30850,30850,30850,15477
|
|
20230707,191800,12466459850,30850,30850,30850,30850,0
|
|
20230707,191700,12466459850,30850,30850,30850,30850,0
|
|
20230707,191600,12466459850,30850,30850,30850,30850,0
|
|
20230707,191500,12466459850,30850,30850,30850,30850,0
|
|
20230707,191400,12466459850,30850,30850,30850,30850,0
|
|
20230707,191300,12466459850,30850,30850,30850,30850,0
|
|
20230707,191200,12466459850,30850,30850,30850,30850,0
|
|
20230707,191100,12466459850,30850,30850,30850,30850,0
|
|
20230707,191000,12466459850,30850,30850,30850,30850,0
|
|
20230707,190900,12466459850,30850,30850,30850,30850,0
|
|
20230707,190800,12466459850,30850,30850,30850,30850,0
|
|
20230707,190700,12466459850,30850,30850,30850,30850,0
|
|
20230707,190600,12466459850,30850,30850,30850,30850,0
|
|
20230707,190500,12466459850,30850,30850,30850,30850,0
|
|
20230707,190400,12466459850,30850,30850,30850,30850,0
|
|
20230707,190300,12466459850,30850,30850,30850,30850,0
|
|
20230707,190200,12466459850,30850,30850,30850,30850,0
|
|
20230707,190100,12466459850,30850,30850,30850,30850,0
|
|
20230707,190000,12466459850,30850,30850,30850,30850,0
|
|
20230707,185900,12466459850,30850,30850,30850,30850,0
|
|
20230707,185800,12466459850,30850,30850,30850,30850,0
|
|
20230707,185700,12466459850,30850,30850,30850,30850,0
|
|
20230707,185600,12466459850,30850,30850,30850,30850,0
|
|
20230707,185500,12466459850,30850,30850,30850,30850,0
|
|
20230707,185400,12466459850,30850,30850,30850,30850,0
|
|
20230707,185300,12466459850,30850,30850,30850,30850,0
|
|
20230707,185200,12466459850,30850,30850,30850,30850,0
|
|
20230707,185100,12466459850,30850,30850,30850,30850,0
|
|
20230707,185000,12466459850,30850,30850,30850,30850,0
|
|
20230707,184900,12466459850,30850,30850,30850,30850,15477
|
|
20230707,184800,12466459850,30850,30850,30850,30850,0
|
|
20230707,184700,12466459850,30850,30850,30850,30850,0
|
|
20230707,184600,12466459850,30850,30850,30850,30850,0
|
|
20230707,184500,12466459850,30850,30850,30850,30850,0
|
|
20230707,184400,12466459850,30850,30850,30850,30850,0
|
|
20230707,184300,12466459850,30850,30850,30850,30850,0
|
|
20230707,184200,12466459850,30850,30850,30850,30850,0
|
|
20230707,184100,12466459850,30850,30850,30850,30850,0
|
|
20230707,184000,12466459850,30850,30850,30850,30850,0
|
|
20230707,183900,12466459850,30850,30850,30850,30850,0
|
|
20230707,183800,12466459850,30850,30850,30850,30850,0
|
|
20230707,183700,12466459850,30850,30850,30850,30850,0
|
|
20230707,183600,12466459850,30850,30850,30850,30850,0
|
|
20230707,183500,12466459850,30850,30850,30850,30850,0
|
|
20230707,183400,12466459850,30850,30850,30850,30850,0
|
|
20230707,183300,12466459850,30850,30850,30850,30850,0
|
|
20230707,183200,12466459850,30850,30850,30850,30850,0
|
|
20230707,183100,12466459850,30850,30850,30850,30850,0
|
|
20230707,183000,12466459850,30850,30850,30850,30850,0
|
|
20230707,182900,12466459850,30850,30850,30850,30850,0
|
|
20230707,182800,12466459850,30850,30850,30850,30850,0
|
|
20230707,182700,12466459850,30850,30850,30850,30850,0
|
|
20230707,182600,12466459850,30850,30850,30850,30850,0
|
|
20230707,182500,12466459850,30850,30850,30850,30850,0
|
|
20230707,182400,12466459850,30850,30850,30850,30850,0
|
|
20230707,182300,12466459850,30850,30850,30850,30850,0
|
|
20230707,182200,12466459850,30850,30850,30850,30850,0
|
|
20230707,182100,12466459850,30850,30850,30850,30850,0
|
|
20230707,182000,12466459850,30850,30850,30850,30850,0
|
|
20230707,181900,12466459850,30850,30850,30850,30850,15477
|
|
20230707,181800,12466459850,30850,30850,30850,30850,0
|
|
20230707,181700,12466459850,30850,30850,30850,30850,0
|
|
20230707,181600,12466459850,30850,30850,30850,30850,0
|
|
20230707,181500,12466459850,30850,30850,30850,30850,0
|
|
20230707,181400,12466459850,30850,30850,30850,30850,0
|
|
20230707,181300,12466459850,30850,30850,30850,30850,0
|
|
20230707,181200,12466459850,30850,30850,30850,30850,0
|
|
20230707,181100,12466459850,30850,30850,30850,30850,0
|
|
20230707,181000,12466459850,30850,30850,30850,30850,0
|
|
20230707,180900,12466459850,30850,30850,30850,30850,0
|
|
20230707,180800,12466459850,30850,30850,30850,30850,0
|
|
20230707,180700,12466459850,30850,30850,30850,30850,0
|
|
20230707,180600,12466459850,30850,30850,30850,30850,0
|
|
20230707,180500,12466459850,30850,30850,30850,30850,0
|
|
20230707,180400,12466459850,30850,30850,30850,30850,0
|
|
20230707,180300,12466459850,30850,30850,30850,30850,0
|
|
20230707,180200,12466459850,30850,30850,30850,30850,0
|
|
20230707,180100,12466459850,30850,30850,30850,30850,0
|
|
20230707,180000,12466459850,30850,30850,30850,30850,0
|
|
20230707,175900,12466459850,30850,30850,30850,30850,0
|
|
20230707,175800,12466459850,30850,30850,30850,30850,0
|
|
20230707,175700,12466459850,30850,30850,30850,30850,0
|
|
20230707,175600,12466459850,30850,30850,30850,30850,0
|
|
20230707,175500,12466459850,30850,30850,30850,30850,0
|
|
20230707,175400,12466459850,30850,30850,30850,30850,0
|
|
20230707,175300,12466459850,30850,30850,30850,30850,0
|
|
20230707,175200,12466459850,30850,30850,30850,30850,0
|
|
20230707,175100,12466459850,30850,30850,30850,30850,0
|
|
20230707,175000,12466459850,30850,30850,30850,30850,0
|
|
20230707,174900,12466459850,30850,30850,30850,30850,15477
|
|
20230707,174800,12466459850,30850,30850,30850,30850,0
|
|
20230707,174700,12466459850,30850,30850,30850,30850,0
|
|
20230707,174600,12466459850,30850,30850,30850,30850,0
|
|
20230707,174500,12466459850,30850,30850,30850,30850,0
|
|
20230707,174400,12466459850,30850,30850,30850,30850,0
|
|
20230707,174300,12466459850,30850,30850,30850,30850,0
|
|
20230707,174200,12466459850,30850,30850,30850,30850,0
|
|
20230707,174100,12466459850,30850,30850,30850,30850,0
|
|
20230707,174000,12466459850,30850,30850,30850,30850,0
|
|
20230707,173900,12466459850,30850,30850,30850,30850,0
|
|
20230707,173800,12466459850,30850,30850,30850,30850,0
|
|
20230707,173700,12466459850,30850,30850,30850,30850,0
|
|
20230707,173600,12466459850,30850,30850,30850,30850,0
|
|
20230707,173500,12466459850,30850,30850,30850,30850,0
|
|
20230707,173400,12466459850,30850,30850,30850,30850,0
|
|
20230707,173300,12466459850,30850,30850,30850,30850,0
|
|
20230707,173200,12466459850,30850,30850,30850,30850,0
|
|
20230707,173100,12466459850,30850,30850,30850,30850,0
|
|
20230707,173000,12466459850,30850,30850,30850,30850,0
|
|
20230707,172900,12466459850,30850,30850,30850,30850,0
|
|
20230707,172800,12466459850,30850,30850,30850,30850,0
|
|
20230707,172700,12466459850,30850,30850,30850,30850,0
|
|
20230707,172600,12466459850,30850,30850,30850,30850,0
|
|
20230707,172500,12466459850,30850,30850,30850,30850,0
|
|
20230707,172400,12466459850,30850,30850,30850,30850,0
|
|
20230707,172300,12466459850,30850,30850,30850,30850,0
|
|
20230707,172200,12466459850,30850,30850,30850,30850,0
|
|
20230707,172100,12466459850,30850,30850,30850,30850,0
|
|
20230707,172000,12466459850,30850,30850,30850,30850,0
|
|
20230707,171900,12466459850,30850,30850,30850,30850,15477
|
|
20230707,171800,12466459850,30850,30850,30850,30850,0
|
|
20230707,171700,12466459850,30850,30850,30850,30850,0
|
|
20230707,171600,12466459850,30850,30850,30850,30850,0
|
|
20230707,171500,12466459850,30850,30850,30850,30850,0
|
|
20230707,171400,12466459850,30850,30850,30850,30850,0
|
|
20230707,171300,12466459850,30850,30850,30850,30850,0
|
|
20230707,171200,12466459850,30850,30850,30850,30850,0
|
|
20230707,171100,12466459850,30850,30850,30850,30850,0
|
|
20230707,171000,12466459850,30850,30850,30850,30850,0
|
|
20230707,170900,12466459850,30850,30850,30850,30850,0
|
|
20230707,170800,12466459850,30850,30850,30850,30850,0
|
|
20230707,170700,12466459850,30850,30850,30850,30850,0
|
|
20230707,170600,12466459850,30850,30850,30850,30850,0
|
|
20230707,170500,12466459850,30850,30850,30850,30850,0
|
|
20230707,170400,12466459850,30850,30850,30850,30850,0
|
|
20230707,170300,12466459850,30850,30850,30850,30850,0
|
|
20230707,170200,12466459850,30850,30850,30850,30850,0
|
|
20230707,170100,12466459850,30850,30850,30850,30850,0
|
|
20230707,170000,12466459850,30850,30850,30850,30850,0
|
|
20230707,165900,12466459850,30850,30850,30850,30850,0
|
|
20230707,165800,12466459850,30850,30850,30850,30850,0
|
|
20230707,165700,12466459850,30850,30850,30850,30850,0
|
|
20230707,165600,12466459850,30850,30850,30850,30850,0
|
|
20230707,165500,12466459850,30850,30850,30850,30850,0
|
|
20230707,165400,12466459850,30850,30850,30850,30850,0
|
|
20230707,165300,12466459850,30850,30850,30850,30850,0
|
|
20230707,165200,12466459850,30850,30850,30850,30850,0
|
|
20230707,165100,12466459850,30850,30850,30850,30850,0
|
|
20230707,165000,12466459850,30850,30850,30850,30850,0
|
|
20230707,164900,12466459850,30850,30850,30850,30850,15477
|
|
20230707,164800,12466459850,30850,30850,30850,30850,0
|
|
20230707,164700,12466459850,30850,30850,30850,30850,0
|
|
20230707,164600,12466459850,30850,30850,30850,30850,0
|
|
20230707,164500,12466459850,30850,30850,30850,30850,0
|
|
20230707,164400,12466459850,30850,30850,30850,30850,0
|
|
20230707,164300,12466459850,30850,30850,30850,30850,0
|
|
20230707,164200,12466459850,30850,30850,30850,30850,0
|
|
20230707,164100,12466459850,30850,30850,30850,30850,0
|
|
20230707,164000,12466459850,30850,30850,30850,30850,0
|
|
20230707,163900,12466459850,30850,30850,30850,30850,0
|
|
20230707,163800,12466459850,30850,30850,30850,30850,0
|
|
20230707,163700,12466459850,30850,30850,30850,30850,0
|
|
20230707,163600,12466459850,30850,30850,30850,30850,0
|
|
20230707,163500,12466459850,30850,30850,30850,30850,0
|
|
20230707,163400,12466459850,30850,30850,30850,30850,0
|
|
20230707,163300,12466459850,30850,30850,30850,30850,0
|
|
20230707,163200,12466459850,30850,30850,30850,30850,0
|
|
20230707,163100,12466459850,30850,30850,30850,30850,0
|
|
20230707,163000,12466459850,30850,30850,30850,30850,0
|
|
20230707,162900,12466459850,30850,30850,30850,30850,0
|
|
20230707,162800,12466459850,30850,30850,30850,30850,0
|
|
20230707,162700,12466459850,30850,30850,30850,30850,0
|
|
20230707,162600,12466459850,30850,30850,30850,30850,0
|
|
20230707,162500,12466459850,30850,30850,30850,30850,0
|
|
20230707,162400,12466459850,30850,30850,30850,30850,0
|
|
20230707,162300,12466459850,30850,30850,30850,30850,0
|
|
20230707,162200,12466459850,30850,30850,30850,30850,0
|
|
20230707,162100,12466459850,30850,30850,30850,30850,0
|
|
20230707,162000,12466459850,30850,30850,30850,30850,0
|
|
20230707,161900,12466459850,30850,30850,30850,30850,15477
|
|
20230707,161800,12466459850,30850,30850,30850,30850,0
|
|
20230707,161700,12466459850,30850,30850,30850,30850,0
|
|
20230707,161600,12466459850,30850,30850,30850,30850,0
|
|
20230707,161500,12466459850,30850,30850,30850,30850,0
|
|
20230707,161400,12466459850,30850,30850,30850,30850,0
|
|
20230707,161300,12466459850,30850,30850,30850,30850,0
|
|
20230707,161200,12466459850,30850,30850,30850,30850,0
|
|
20230707,161100,12466459850,30850,30850,30850,30850,0
|
|
20230707,161000,12466459850,30850,30850,30850,30850,0
|
|
20230707,160900,12466459850,30850,30850,30850,30850,0
|
|
20230707,160800,12466459850,30850,30850,30850,30850,0
|
|
20230707,160700,12466459850,30850,30850,30850,30850,0
|
|
20230707,160600,12466459850,30850,30850,30850,30850,0
|
|
20230707,160500,12466459850,30850,30850,30850,30850,0
|
|
20230707,160400,12466459850,30850,30850,30850,30850,0
|
|
20230707,160300,12466459850,30850,30850,30850,30850,0
|
|
20230707,160200,12466459850,30850,30850,30850,30850,0
|
|
20230707,160100,12466459850,30850,30850,30850,30850,0
|
|
20230707,160000,12466459850,30850,30850,30850,30850,0
|
|
20230707,155900,12466459850,30850,30850,30850,30850,0
|
|
20230707,155800,12466459850,30850,30850,30850,30850,0
|
|
20230707,155700,12466459850,30850,30850,30850,30850,0
|
|
20230707,155600,12466459850,30850,30850,30850,30850,0
|
|
20230707,155500,12466459850,30850,30850,30850,30850,0
|
|
20230707,155400,12466459850,30850,30850,30850,30850,0
|
|
20230707,155300,12466459850,30850,30850,30850,30850,0
|
|
20230707,155200,12466459850,30850,30850,30850,30850,0
|
|
20230707,155100,12466459850,30850,30850,30850,30850,0
|
|
20230707,155000,12466459850,30850,30850,30850,30850,0
|
|
20230707,154900,12466459850,30850,30850,30850,30850,15477
|
|
20230707,154800,12466459850,30850,30850,30850,30850,0
|
|
20230707,154700,12466459850,30850,30850,30850,30850,0
|
|
20230707,154600,12466459850,30850,30850,30850,30850,0
|
|
20230707,154500,12466459850,30850,30850,30850,30850,0
|
|
20230707,154400,12466459850,30850,30850,30850,30850,0
|
|
20230707,154300,12466459850,30850,30850,30850,30850,0
|
|
20230707,154200,12466459850,30850,30850,30850,30850,0
|
|
20230707,154100,12466459850,30850,30850,30850,30850,0
|
|
20230707,154000,12466459850,30850,30850,30850,30850,0
|
|
20230707,153900,12466459850,30850,30850,30850,30850,0
|
|
20230707,153800,12466459850,30850,30850,30850,30850,0
|
|
20230707,153700,12466459850,30850,30850,30850,30850,0
|
|
20230707,153600,12466459850,30850,30850,30850,30850,0
|
|
20230707,153500,12466459850,30850,30850,30850,30850,0
|
|
20230707,153400,12466459850,30850,30850,30850,30850,0
|
|
20230707,153300,12466459850,30850,30850,30850,30850,0
|
|
20230707,153200,12466459850,30850,30850,30850,30850,0
|
|
20230707,153100,12466459850,30850,30850,30850,30850,0
|
|
20230707,153000,12466459850,30850,30850,30850,30850,15477
|
|
20230707,152900,11988994400,30850,30850,30850,30850,0
|
|
20230707,152800,11988994400,30850,30850,30850,30850,0
|
|
20230707,152700,11988994400,30850,30850,30850,30850,0
|
|
20230707,152600,11988994400,30850,30850,30850,30850,0
|
|
20230707,152500,11988994400,30850,30850,30850,30850,0
|
|
20230707,152400,11988994400,30850,30850,30850,30850,0
|
|
20230707,152300,11988994400,30850,30850,30850,30850,0
|
|
20230707,152200,11988994400,30850,30850,30850,30850,0
|
|
20230707,152100,11988994400,30850,30850,30850,30850,0
|
|
20230707,152000,11988994400,30850,30850,30850,30850,0
|
|
20230707,151900,11988994400,30850,30750,30850,30650,1197
|
|
20230707,151800,11952210250,30700,30700,30750,30650,1103
|
|
20230707,151700,11918338550,30700,30700,30750,30700,837
|
|
20230707,151600,11892620050,30750,30750,30750,30700,969
|
|
20230707,151500,11862851650,30750,30700,30750,30700,817
|
|
20230707,151400,11837753950,30750,30700,30750,30650,7256
|
|
20230707,151300,11614972450,30700,30700,30700,30650,771
|
|
20230707,151200,11591324700,30700,30750,30750,30650,5739
|
|
20230707,151100,11415140750,30750,30800,30800,30700,3575
|
|
20230707,151000,11305212600,30800,30750,30800,30750,910
|
|
20230707,150900,11277208200,30750,30750,30800,30750,512
|
|
20230707,150800,11261455850,30750,30750,30800,30750,538
|
|
20230707,150700,11244902700,30750,30750,30800,30750,549
|
|
20230707,150600,11228008150,30750,30800,30850,30750,981
|
|
20230707,150500,11197795000,30800,30800,30800,30800,156
|
|
20230707,150400,11192990200,30800,30850,30850,30800,252
|
|
20230707,150300,11185226800,30850,30800,30850,30800,308
|
|
20230707,150200,11175739250,30800,30850,30850,30800,292
|
|
20230707,150100,11166745500,30850,30850,30850,30800,335
|
|
20230707,150000,11156424650,30800,30800,30850,30800,492
|
|
20230707,145900,11141270350,30800,30800,30850,30800,169
|
|
20230707,145800,11136060000,30800,30800,30850,30800,419
|
|
20230707,145700,11123153000,30800,30850,30900,30800,72
|
|
20230707,145600,11120932800,30800,30850,30900,30800,588
|
|
20230707,145500,11102797350,30850,30900,30900,30850,229
|
|
20230707,145400,11095730650,30850,30800,30900,30800,1812
|
|
20230707,145300,11039836500,30850,30900,30900,30800,2771
|
|
20230707,145200,10954410550,31000,30900,31050,30900,9813
|
|
20230707,145100,10650313300,30900,30750,30950,30750,10999
|
|
20230707,145000,10310581650,30800,30750,30850,30750,2063
|
|
20230707,144900,10247063600,30750,30750,30800,30750,500
|
|
20230707,144800,10231678650,30800,30850,30850,30800,709
|
|
20230707,144700,10209831500,30800,30800,30850,30800,689
|
|
20230707,144600,10188604500,30850,30800,30850,30800,436
|
|
20230707,144500,10175161050,30850,30800,30850,30800,490
|
|
20230707,144400,10160057050,30800,30800,30850,30800,550
|
|
20230707,144300,10143101550,30800,30800,30850,30800,1844
|
|
20230707,144200,10086290300,30800,30800,30850,30800,787
|
|
20230707,144100,10062037850,30800,30800,30850,30800,739
|
|
20230707,144000,10039265550,30800,30800,30850,30800,631
|
|
20230707,143900,10019819100,30800,30850,30850,30800,819
|
|
20230707,143800,9994577550,30800,30800,30850,30800,469
|
|
20230707,143700,9980118500,30800,30850,30850,30800,831
|
|
20230707,143600,9954505650,30800,30800,30850,30800,500
|
|
20230707,143500,9939082400,30800,30750,30850,30750,829
|
|
20230707,143400,9913544700,30750,30750,30800,30750,877
|
|
20230707,143300,9886546150,30750,30750,30800,30750,629
|
|
20230707,143200,9867190350,30750,30750,30800,30750,366
|
|
20230707,143100,9855924200,30800,30750,30800,30750,860
|
|
20230707,143000,9829467350,30750,30750,30800,30750,350
|
|
20230707,142900,9818702200,30750,30750,30800,30750,381
|
|
20230707,142800,9806980450,30800,30750,30800,30750,626
|
|
20230707,142700,9787721150,30750,30750,30800,30750,416
|
|
20230707,142600,9774928400,30800,30750,30800,30750,111
|
|
20230707,142500,9771515050,30800,30800,30800,30750,1362
|
|
20230707,142400,9729587150,30850,30800,30850,30800,423
|
|
20230707,142300,9716557950,30850,30800,30850,30750,1299
|
|
20230707,142200,9676542450,30800,30750,30800,30750,364
|
|
20230707,142100,9665344600,30800,30750,30850,30750,708
|
|
20230707,142000,9643538250,30800,30750,30850,30750,702
|
|
20230707,141900,9621930050,30750,30750,30800,30750,611
|
|
20230707,141800,9603125550,30750,30850,30850,30750,725
|
|
20230707,141700,9580817850,30850,30750,30850,30750,1896
|
|
20230707,141600,9522414100,30750,30750,30800,30750,784
|
|
20230707,141500,9498285300,30800,30750,30800,30750,389
|
|
20230707,141400,9486314650,30750,30750,30800,30750,626
|
|
20230707,141300,9467056750,30800,30750,30800,30750,249
|
|
20230707,141200,9459398350,30750,30750,30800,30750,2547
|
|
20230707,141100,9380984300,30800,30800,30800,30750,310
|
|
20230707,141000,9371443200,30750,30800,30800,30750,483
|
|
20230707,140900,9356584050,30750,30800,30800,30750,700
|
|
20230707,140800,9335049100,30750,30750,30800,30750,1147
|
|
20230707,140700,9299777250,30750,30750,30800,30750,184
|
|
20230707,140600,9294118800,30750,30750,30800,30750,845
|
|
20230707,140500,9268133350,30800,30800,30850,30750,2189
|
|
20230707,140400,9200729800,30800,30800,30850,30800,4870
|
|
20230707,140300,9050733450,30800,30800,30850,30800,281
|
|
20230707,140200,9042077450,30800,30850,30900,30800,2813
|
|
20230707,140100,8955364550,30850,30950,30950,30850,1401
|
|
20230707,140000,8912084200,30900,30950,30950,30900,428
|
|
20230707,135900,8898854200,30900,30950,30950,30900,520
|
|
20230707,135800,8882776750,30900,30950,30950,30900,517
|
|
20230707,135700,8866794950,30900,30900,30950,30900,309
|
|
20230707,135600,8857241150,30950,30900,30950,30900,745
|
|
20230707,135500,8834211350,30900,30900,30950,30900,452
|
|
20230707,135400,8820235150,30900,30900,30950,30900,703
|
|
20230707,135300,8798499400,30900,30950,30950,30900,636
|
|
20230707,135200,8778835600,30950,30950,30950,30900,348
|
|
20230707,135100,8768076950,30950,30950,30950,30900,778
|
|
20230707,135000,8744020200,30900,30950,30950,30900,349
|
|
20230707,134900,8733225800,30950,30950,30950,30900,989
|
|
20230707,134800,8702650800,30950,30900,30950,30900,546
|
|
20230707,134700,8685770100,30950,30950,30950,30900,389
|
|
20230707,134600,8673731050,31000,31000,31000,30950,631
|
|
20230707,134500,8654188700,31000,30950,31000,30950,618
|
|
20230707,134400,8635054850,30950,30950,31000,30900,515
|
|
20230707,134300,8619116900,30950,30950,30950,30900,749
|
|
20230707,134200,8595962000,30900,30900,30950,30900,226
|
|
20230707,134100,8588971600,30900,30950,31000,30900,658
|
|
20230707,134000,8568606700,30950,30950,31000,30950,493
|
|
20230707,133900,8553341100,30950,31050,31050,30950,756
|
|
20230707,133800,8529903550,31000,31000,31050,31000,469
|
|
20230707,133700,8515357100,31000,31050,31050,31000,717
|
|
20230707,133600,8493122100,31000,31000,31050,31000,143
|
|
20230707,133500,8488684500,31000,31050,31050,31000,794
|
|
20230707,133400,8464061950,31050,31000,31050,31000,126
|
|
20230707,133300,8460150150,31000,31000,31050,31000,681
|
|
20230707,133200,8439032150,31050,31050,31050,30950,372
|
|
20230707,133100,8427488700,31000,31000,31050,30950,1063
|
|
20230707,133000,8394554950,30950,30950,31000,30950,733
|
|
20230707,132900,8371840900,30900,30850,30950,30850,1100
|
|
20230707,132800,8337826250,30900,30850,30900,30850,446
|
|
20230707,132700,8324053650,30900,30850,30900,30850,403
|
|
20230707,132600,8311611100,30900,30900,30900,30850,381
|
|
20230707,132500,8299848500,30850,30900,30900,30850,802
|
|
20230707,132400,8275095100,30850,30850,30900,30850,463
|
|
20230707,132300,8260804400,30850,30850,30900,30850,529
|
|
20230707,132200,8244477800,30850,30900,30900,30850,2108
|
|
20230707,132100,8179435350,30900,30850,30900,30850,220
|
|
20230707,132000,8172641900,30850,30900,30900,30850,431
|
|
20230707,131900,8159333800,30950,30900,30950,30850,1204
|
|
20230707,131800,8122124000,30900,30950,30950,30900,453
|
|
20230707,131700,8108124000,30900,30900,30950,30900,543
|
|
20230707,131600,8091343750,30850,30900,30950,30850,550
|
|
20230707,131500,8074364350,30900,30900,30950,30850,624
|
|
20230707,131400,8055081950,30900,30900,30950,30900,620
|
|
20230707,131300,8035922900,30900,30900,30950,30900,129
|
|
20230707,131200,8031934800,30900,30900,30950,30900,455
|
|
20230707,131100,8017873650,30900,30950,30950,30900,415
|
|
20230707,131000,8005047000,30900,31000,31000,30900,747
|
|
20230707,130900,7981926200,30950,31000,31000,30950,318
|
|
20230707,130800,7972076100,31000,31000,31000,30950,464
|
|
20230707,130700,7957711950,30950,30950,31000,30950,437
|
|
20230707,130600,7944185400,30950,30950,31000,30950,994
|
|
20230707,130500,7913416750,31000,30950,31000,30950,77
|
|
20230707,130400,7911032050,30950,31000,31000,30950,853
|
|
20230707,130300,7884615250,30950,31000,31000,30950,285
|
|
20230707,130200,7875791850,30950,31050,31050,30950,562
|
|
20230707,130100,7858371900,31000,31000,31050,31000,135
|
|
20230707,130000,7854185450,31000,31050,31050,31000,103
|
|
20230707,125900,7850990750,31000,31000,31050,31000,402
|
|
20230707,125800,7838526950,31000,31000,31050,31000,250
|
|
20230707,125700,7830772450,31000,31050,31050,31000,250
|
|
20230707,125600,7823019750,31000,31000,31050,31000,151
|
|
20230707,125500,7818336750,31000,31050,31050,31000,200
|
|
20230707,125400,7812135700,31000,30950,31050,30900,2697
|
|
20230707,125300,7728710250,30950,30950,31000,30950,203
|
|
20230707,125200,7722425000,30950,30950,31000,30950,386
|
|
20230707,125100,7710474950,31000,30950,31000,30950,257
|
|
20230707,125000,7702519350,31000,31000,31000,30950,54
|
|
20230707,124900,7700846250,30950,31000,31050,30950,279
|
|
20230707,124800,7692201350,31000,31050,31050,31000,363
|
|
20230707,124700,7680946800,31050,31000,31050,31000,182
|
|
20230707,124600,7675301450,31050,31000,31050,31000,212
|
|
20230707,124500,7668724750,31000,31000,31050,31000,303
|
|
20230707,124400,7659329950,31050,31050,31050,31000,253
|
|
20230707,124300,7651483350,31100,31100,31100,31050,121
|
|
20230707,124200,7647723550,31100,31100,31100,31050,36
|
|
20230707,124100,7646604050,31050,31050,31100,31050,414
|
|
20230707,124000,7633747450,31100,31100,31100,31050,439
|
|
20230707,123900,7620108200,31050,31050,31100,31050,228
|
|
20230707,123800,7613025600,31050,31100,31100,31050,310
|
|
20230707,123700,7603391500,31050,31100,31100,31050,275
|
|
20230707,123600,7594849350,31100,31100,31100,31050,530
|
|
20230707,123500,7578380000,31050,31050,31100,31050,316
|
|
20230707,123400,7568555600,31100,31050,31100,31050,165
|
|
20230707,123300,7563428600,31050,31050,31100,31050,555
|
|
20230707,123200,7546187850,31050,31000,31100,30950,1604
|
|
20230707,123100,7496386200,31050,31000,31050,31000,375
|
|
20230707,123000,7484760500,31000,31000,31050,31000,288
|
|
20230707,122900,7475830600,31000,31050,31050,30950,1078
|
|
20230707,122800,7442411000,31000,31050,31050,31000,347
|
|
20230707,122700,7431650650,31000,31050,31050,31000,57
|
|
20230707,122600,7429882200,31000,31050,31050,31000,239
|
|
20230707,122500,7422471250,31000,31000,31050,31000,325
|
|
20230707,122400,7412394300,31050,31000,31050,31000,224
|
|
20230707,122300,7405447550,31000,30900,31050,30900,296
|
|
20230707,122200,7396273150,31000,30950,31000,30900,211
|
|
20230707,122100,7389739750,30900,31000,31000,30900,251
|
|
20230707,122000,7381969400,30950,30950,31000,30950,379
|
|
20230707,121900,7370237450,30950,31000,31000,30950,152
|
|
20230707,121800,7365531350,31000,30950,31000,30900,276
|
|
20230707,121700,7356985000,30950,30900,31050,30900,292
|
|
20230707,121600,7347945000,30950,30950,31000,30900,172
|
|
20230707,121500,7342621850,30950,30950,30950,30900,194
|
|
20230707,121400,7336623050,30950,30950,31000,30900,512
|
|
20230707,121300,7320763350,31000,31000,31000,30900,121
|
|
20230707,121200,7317018150,31000,30850,31000,30850,453
|
|
20230707,121100,7303010300,30850,30900,30900,30850,221
|
|
20230707,121000,7296186050,30850,30800,30900,30800,332
|
|
20230707,120900,7285942400,30800,30850,30900,30800,432
|
|
20230707,120800,7272614350,30900,30950,30950,30900,1731
|
|
20230707,120700,7219121350,30900,30950,30950,30900,576
|
|
20230707,120600,7201307400,30950,30900,30950,30900,275
|
|
20230707,120500,7192808750,30850,30800,30850,30800,598
|
|
20230707,120400,7174374150,30800,30850,30850,30800,137
|
|
20230707,120300,7170151500,30800,30800,30850,30800,313
|
|
20230707,120200,7160507450,30850,30850,30900,30800,321
|
|
20230707,120100,7150608450,30850,30850,30850,30800,229
|
|
20230707,120000,7143552550,30800,30900,30900,30800,225
|
|
20230707,115900,7136617850,30850,30850,30900,30800,376
|
|
20230707,115800,7125025000,30850,30800,30900,30800,166
|
|
20230707,115700,7119905250,30850,30800,30850,30800,462
|
|
20230707,115600,7105672300,30800,30850,30850,30800,195
|
|
20230707,115500,7099665100,30800,30800,30850,30800,403
|
|
20230707,115400,7087247100,30850,30850,30850,30800,885
|
|
20230707,115300,7059963350,30800,30800,30850,30800,286
|
|
20230707,115200,7051144100,30800,30800,30850,30800,730
|
|
20230707,115100,7028646550,30800,30900,30900,30800,464
|
|
20230707,115000,7014338800,30850,30850,30900,30850,205
|
|
20230707,114900,7008012750,30850,30900,30900,30850,145
|
|
20230707,114800,7003537450,30850,30850,30900,30850,209
|
|
20230707,114700,6997087850,30850,30900,30900,30850,485
|
|
20230707,114600,6982123600,30900,30900,30950,30850,230
|
|
20230707,114500,6975018450,30900,30900,30950,30850,142
|
|
20230707,114400,6970630400,30850,30850,30900,30850,285
|
|
20230707,114300,6961835900,30900,30950,30950,30850,140
|
|
20230707,114200,6957510050,30900,30900,31000,30900,310
|
|
20230707,114100,6947927250,30900,30900,30950,30900,373
|
|
20230707,114000,6936399050,30950,30950,30950,30900,90
|
|
20230707,113900,6933614600,30900,30900,30950,30900,552
|
|
20230707,113800,6916555500,30900,30950,30950,30900,200
|
|
20230707,113700,6910373800,30900,30900,30950,30900,268
|
|
20230707,113600,6902091050,30900,30900,30950,30850,461
|
|
20230707,113500,6887845850,30900,30950,30950,30900,191
|
|
20230707,113400,6881943000,30950,30900,30950,30900,242
|
|
20230707,113300,6874463500,30950,30900,30950,30850,251
|
|
20230707,113200,6866714150,30850,30900,30900,30850,347
|
|
20230707,113100,6856007300,30850,30900,30900,30850,365
|
|
20230707,113000,6844737600,30850,30850,30900,30850,265
|
|
20230707,112900,6836558250,30850,30900,30950,30850,281
|
|
20230707,112800,6827874800,30950,30950,30950,30900,670
|
|
20230707,112700,6807145900,30900,30900,30950,30900,126
|
|
20230707,112600,6803249350,30950,31000,31000,30900,268
|
|
20230707,112500,6794959050,31000,31000,31050,30900,1392
|
|
20230707,112400,6751811350,31000,30950,31000,30900,1453
|
|
20230707,112300,6706783300,30900,30900,30950,30900,550
|
|
20230707,112200,6689774050,30900,30900,30950,30900,280
|
|
20230707,112100,6681119200,30950,30900,30950,30900,278
|
|
20230707,112000,6672522700,30950,30850,30950,30800,1586
|
|
20230707,111900,6623554550,30850,30850,30850,30800,141
|
|
20230707,111800,6619205600,30800,30850,30850,30800,187
|
|
20230707,111700,6613444000,30850,30800,30850,30800,784
|
|
20230707,111600,6589287000,30850,30850,30850,30800,505
|
|
20230707,111500,6573730450,30800,30800,30850,30800,465
|
|
20230707,111400,6559405600,30850,30850,30850,30800,255
|
|
20230707,111300,6551549600,30850,30850,30850,30800,439
|
|
20230707,111200,6538026250,30850,30800,30850,30750,560
|
|
20230707,111100,6520776500,30800,30850,30850,30750,774
|
|
20230707,111000,6496940400,30800,30850,30850,30800,364
|
|
20230707,110900,6485727750,30850,30850,30900,30800,159
|
|
20230707,110800,6480825950,30850,30850,30850,30800,811
|
|
20230707,110700,6455837200,30850,30850,30850,30850,360
|
|
20230707,110600,6444731200,30850,30850,30900,30850,249
|
|
20230707,110500,6437048250,30900,30900,30900,30800,612
|
|
20230707,110400,6418177250,30900,30900,30900,30850,119
|
|
20230707,110300,6414500850,30950,30800,30950,30800,572
|
|
20230707,110200,6396844950,30850,30900,30900,30800,48
|
|
20230707,110100,6395363600,30900,30850,30900,30800,458
|
|
20230707,110000,6381240100,30850,30800,30850,30800,387
|
|
20230707,105900,6369309800,30850,30850,30850,30800,224
|
|
20230707,105800,6362407050,30900,30850,30900,30800,785
|
|
20230707,105700,6338198000,30850,30850,30900,30800,1180
|
|
20230707,105600,6301793600,30850,30800,30850,30800,809
|
|
20230707,105500,6276855750,30800,30800,30850,30800,454
|
|
20230707,105400,6262870900,30850,30800,30850,30800,386
|
|
20230707,105300,6250974550,30850,30750,30850,30750,635
|
|
20230707,105200,6231422850,30800,30800,30800,30750,399
|
|
20230707,105100,6219148850,30800,30800,30800,30750,162
|
|
20230707,105000,6214163100,30800,30750,30800,30750,649
|
|
20230707,104900,6194204350,30750,30800,30800,30750,354
|
|
20230707,104800,6183316950,30800,30800,30800,30750,641
|
|
20230707,104700,6163589200,30750,30800,30800,30750,306
|
|
20230707,104600,6154177700,30800,30850,30850,30750,1676
|
|
20230707,104500,6102561200,30850,30850,30850,30800,204
|
|
20230707,104400,6096274900,30800,30900,30900,30650,8858
|
|
20230707,104300,5823908600,30900,30900,30950,30850,161
|
|
20230707,104200,5818938350,30900,30950,30950,30900,370
|
|
20230707,104100,5807504150,30900,30900,30950,30900,956
|
|
20230707,104000,5777961050,30900,30850,30950,30850,2858
|
|
20230707,103900,5689739500,30900,30800,30950,30800,3716
|
|
20230707,103800,5574934350,30850,30750,30850,30750,542
|
|
20230707,103700,5558242400,30850,30800,30850,30750,1526
|
|
20230707,103600,5511250050,30800,30750,30800,30700,1622
|
|
20230707,103500,5461363850,30750,30800,30850,30750,3257
|
|
20230707,103400,5361094100,30800,30850,30850,30800,301
|
|
20230707,103300,5351820850,30800,30800,30850,30800,207
|
|
20230707,103200,5345440700,30800,30800,30850,30750,2507
|
|
20230707,103100,5268270450,30800,30800,30850,30800,1335
|
|
20230707,103000,5227150750,30800,30850,30850,30750,3917
|
|
20230707,102900,5106614400,30800,30750,30800,30750,789
|
|
20230707,102800,5082328650,30800,30800,30800,30750,2181
|
|
20230707,102700,5015155950,30800,30800,30800,30750,732
|
|
20230707,102600,4992636800,30800,30800,30850,30750,2830
|
|
20230707,102500,4905474900,30800,30950,30950,30800,7855
|
|
20230707,102400,4662773150,31000,31000,31000,30950,300
|
|
20230707,102300,4653483850,31000,31000,31000,30950,801
|
|
20230707,102200,4628670100,31000,31000,31000,30950,437
|
|
20230707,102100,4615126400,31000,31000,31000,30950,187
|
|
20230707,102000,4609337400,31000,30950,31000,30950,882
|
|
20230707,101900,4582005950,31000,31050,31050,30950,1362
|
|
20230707,101800,4539788950,31000,31050,31050,31000,248
|
|
20230707,101700,4532097100,31050,31050,31050,31000,384
|
|
20230707,101600,4520190500,31050,31000,31050,31000,603
|
|
20230707,101500,4501486300,31050,31050,31050,31000,245
|
|
20230707,101400,4493887350,31050,31050,31050,31000,311
|
|
20230707,101300,4484232100,31000,31000,31050,31000,1163
|
|
20230707,101200,4448176750,31000,31000,31000,30950,668
|
|
20230707,101100,4427480150,30950,30950,31000,30950,358
|
|
20230707,101000,4416398050,31000,31000,31000,30950,491
|
|
20230707,100900,4401193350,30950,30950,31000,30950,609
|
|
20230707,100800,4382339550,31000,31000,31000,30950,556
|
|
20230707,100700,4365129900,31000,30950,31000,30900,637
|
|
20230707,100600,4345408150,30950,31000,31000,30900,1285
|
|
20230707,100500,4305646150,30950,30950,31000,30900,3412
|
|
20230707,100400,4200118600,31000,31000,31050,30950,11528
|
|
20230707,100300,3842955750,31000,31050,31050,31000,155
|
|
20230707,100200,3838145500,31050,31000,31100,31000,917
|
|
20230707,100100,3809699650,31050,31050,31100,31000,1758
|
|
20230707,100000,3755113200,31100,31100,31100,31050,566
|
|
20230707,095900,3737524300,31100,31100,31150,31050,249
|
|
20230707,095800,3729783400,31050,31100,31100,31050,318
|
|
20230707,095700,3719904500,31150,31100,31150,31050,551
|
|
20230707,095600,3702788500,31100,31100,31200,31050,1839
|
|
20230707,095500,3645626550,31200,31200,31200,31100,266
|
|
20230707,095400,3637340400,31150,31100,31200,31100,3056
|
|
20230707,095300,3542151000,31150,31250,31300,31050,2057
|
|
20230707,095200,3478003850,31250,31200,31250,31050,21949
|
|
20230707,095100,2794569500,31150,31300,31300,31150,4078
|
|
20230707,095000,2667276200,31250,31300,31350,31250,965
|
|
20230707,094900,2637085200,31300,31250,31300,31250,960
|
|
20230707,094800,2607056850,31250,31350,31350,31250,1297
|
|
20230707,094700,2566463300,31350,31350,31350,31300,134
|
|
20230707,094600,2562264900,31300,31300,31350,31300,1001
|
|
20230707,094500,2530931800,31300,31400,31400,31300,1065
|
|
20230707,094400,2497555300,31350,31350,31400,31350,159
|
|
20230707,094300,2492568250,31350,31400,31400,31350,409
|
|
20230707,094200,2479742450,31400,31400,31450,31400,957
|
|
20230707,094100,2449690200,31450,31450,31450,31400,376
|
|
20230707,094000,2437877250,31400,31450,31450,31400,188
|
|
20230707,093900,2431970150,31450,31450,31450,31400,1013
|
|
20230707,093800,2400145400,31400,31450,31450,31400,686
|
|
20230707,093700,2378602150,31450,31450,31450,31400,459
|
|
20230707,093600,2364176850,31450,31400,31450,31400,817
|
|
20230707,093500,2338488950,31400,31400,31450,31350,654
|
|
20230707,093400,2317966850,31400,31450,31450,31300,580
|
|
20230707,093300,2299763700,31400,31250,31400,31150,14165
|
|
20230707,093200,1857315100,31300,31300,31300,31250,1039
|
|
20230707,093100,1824804950,31350,31350,31350,31300,1049
|
|
20230707,093000,1791968650,31350,31450,31450,31350,2012
|
|
20230707,092900,1728851800,31450,31450,31450,31400,430
|
|
20230707,092800,1715339400,31450,31400,31450,31400,366
|
|
20230707,092700,1703841300,31400,31450,31450,31400,211
|
|
20230707,092600,1697208000,31450,31450,31450,31400,586
|
|
20230707,092500,1678800400,31500,31450,31500,31400,1463
|
|
20230707,092400,1632795750,31450,31400,31450,31400,675
|
|
20230707,092300,1611598250,31350,31350,31350,31300,324
|
|
20230707,092200,1601443350,31400,31300,31400,31250,1732
|
|
20230707,092100,1547230450,31300,31300,31400,31250,4273
|
|
20230707,092000,1413407850,31300,31400,31450,31300,1306
|
|
20230707,091900,1372425100,31450,31450,31450,31400,453
|
|
20230707,091800,1358196200,31450,31450,31450,31400,338
|
|
20230707,091700,1347581000,31450,31400,31450,31400,189
|
|
20230707,091600,1341643450,31450,31450,31450,31400,303
|
|
20230707,091500,1332126600,31450,31400,31450,31300,992
|
|
20230707,091400,1301000350,31450,31400,31450,31300,4624
|
|
20230707,091300,1156040600,31400,31400,31450,31400,1089
|
|
20230707,091200,1121824100,31400,31400,31450,31400,1801
|
|
20230707,091100,1065253050,31400,31500,31500,31400,736
|
|
20230707,091000,1042126650,31500,31600,31600,31450,926
|
|
20230707,090900,1012968750,31600,31600,31600,31450,1348
|
|
20230707,090800,970456450,31600,31500,31650,31400,1965
|
|
20230707,090700,908446450,31500,31450,31500,31300,7405
|
|
20230707,090600,676426200,31450,31500,31550,31400,3238
|
|
20230707,090500,574520300,31550,31400,31550,31400,3283
|
|
20230707,090400,471124200,31400,31450,31500,31400,1462
|
|
20230707,090300,425199400,31500,31400,31500,31400,1388
|
|
20230707,090200,381545500,31400,31400,31550,31400,4030
|
|
20230707,090100,254859100,31350,31350,31400,31300,2464
|
|
20230707,090000,177605300,31400,31600,31650,31350,5632
|