722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,205900,5561483950,31700,31700,31700,31700,3580
|
|
20230714,205800,5561483950,31700,31700,31700,31700,0
|
|
20230714,205700,5561483950,31700,31700,31700,31700,0
|
|
20230714,205600,5561483950,31700,31700,31700,31700,0
|
|
20230714,205500,5561483950,31700,31700,31700,31700,0
|
|
20230714,205400,5561483950,31700,31700,31700,31700,0
|
|
20230714,205300,5561483950,31700,31700,31700,31700,0
|
|
20230714,205200,5561483950,31700,31700,31700,31700,0
|
|
20230714,205100,5561483950,31700,31700,31700,31700,0
|
|
20230714,205000,5561483950,31700,31700,31700,31700,0
|
|
20230714,204900,5561483950,31700,31700,31700,31700,0
|
|
20230714,204800,5561483950,31700,31700,31700,31700,0
|
|
20230714,204700,5561483950,31700,31700,31700,31700,0
|
|
20230714,204600,5561483950,31700,31700,31700,31700,0
|
|
20230714,204500,5561483950,31700,31700,31700,31700,0
|
|
20230714,204400,5561483950,31700,31700,31700,31700,0
|
|
20230714,204300,5561483950,31700,31700,31700,31700,0
|
|
20230714,204200,5561483950,31700,31700,31700,31700,0
|
|
20230714,204100,5561483950,31700,31700,31700,31700,0
|
|
20230714,204000,5561483950,31700,31700,31700,31700,0
|
|
20230714,203900,5561483950,31700,31700,31700,31700,0
|
|
20230714,203800,5561483950,31700,31700,31700,31700,0
|
|
20230714,203700,5561483950,31700,31700,31700,31700,0
|
|
20230714,203600,5561483950,31700,31700,31700,31700,0
|
|
20230714,203500,5561483950,31700,31700,31700,31700,0
|
|
20230714,203400,5561483950,31700,31700,31700,31700,0
|
|
20230714,203300,5561483950,31700,31700,31700,31700,0
|
|
20230714,203200,5561483950,31700,31700,31700,31700,0
|
|
20230714,203100,5561483950,31700,31700,31700,31700,0
|
|
20230714,203000,5561483950,31700,31700,31700,31700,0
|
|
20230714,202900,5561483950,31700,31700,31700,31700,3580
|
|
20230714,202800,5561483950,31700,31700,31700,31700,0
|
|
20230714,202700,5561483950,31700,31700,31700,31700,0
|
|
20230714,202600,5561483950,31700,31700,31700,31700,0
|
|
20230714,202500,5561483950,31700,31700,31700,31700,0
|
|
20230714,202400,5561483950,31700,31700,31700,31700,0
|
|
20230714,202300,5561483950,31700,31700,31700,31700,0
|
|
20230714,202200,5561483950,31700,31700,31700,31700,0
|
|
20230714,202100,5561483950,31700,31700,31700,31700,0
|
|
20230714,202000,5561483950,31700,31700,31700,31700,0
|
|
20230714,201900,5561483950,31700,31700,31700,31700,0
|
|
20230714,201800,5561483950,31700,31700,31700,31700,0
|
|
20230714,201700,5561483950,31700,31700,31700,31700,0
|
|
20230714,201600,5561483950,31700,31700,31700,31700,0
|
|
20230714,201500,5561483950,31700,31700,31700,31700,0
|
|
20230714,201400,5561483950,31700,31700,31700,31700,0
|
|
20230714,201300,5561483950,31700,31700,31700,31700,0
|
|
20230714,201200,5561483950,31700,31700,31700,31700,0
|
|
20230714,201100,5561483950,31700,31700,31700,31700,0
|
|
20230714,201000,5561483950,31700,31700,31700,31700,0
|
|
20230714,200900,5561483950,31700,31700,31700,31700,0
|
|
20230714,200800,5561483950,31700,31700,31700,31700,0
|
|
20230714,200700,5561483950,31700,31700,31700,31700,0
|
|
20230714,200600,5561483950,31700,31700,31700,31700,0
|
|
20230714,200500,5561483950,31700,31700,31700,31700,0
|
|
20230714,200400,5561483950,31700,31700,31700,31700,0
|
|
20230714,200300,5561483950,31700,31700,31700,31700,0
|
|
20230714,200200,5561483950,31700,31700,31700,31700,0
|
|
20230714,200100,5561483950,31700,31700,31700,31700,0
|
|
20230714,200000,5561483950,31700,31700,31700,31700,0
|
|
20230714,195900,5561483950,31700,31700,31700,31700,3580
|
|
20230714,195800,5561483950,31700,31700,31700,31700,0
|
|
20230714,195700,5561483950,31700,31700,31700,31700,0
|
|
20230714,195600,5561483950,31700,31700,31700,31700,0
|
|
20230714,195500,5561483950,31700,31700,31700,31700,0
|
|
20230714,195400,5561483950,31700,31700,31700,31700,0
|
|
20230714,195300,5561483950,31700,31700,31700,31700,0
|
|
20230714,195200,5561483950,31700,31700,31700,31700,0
|
|
20230714,195100,5561483950,31700,31700,31700,31700,0
|
|
20230714,195000,5561483950,31700,31700,31700,31700,0
|
|
20230714,194900,5561483950,31700,31700,31700,31700,0
|
|
20230714,194800,5561483950,31700,31700,31700,31700,0
|
|
20230714,194700,5561483950,31700,31700,31700,31700,0
|
|
20230714,194600,5561483950,31700,31700,31700,31700,0
|
|
20230714,194500,5561483950,31700,31700,31700,31700,0
|
|
20230714,194400,5561483950,31700,31700,31700,31700,0
|
|
20230714,194300,5561483950,31700,31700,31700,31700,0
|
|
20230714,194200,5561483950,31700,31700,31700,31700,0
|
|
20230714,194100,5561483950,31700,31700,31700,31700,0
|
|
20230714,194000,5561483950,31700,31700,31700,31700,0
|
|
20230714,193900,5561483950,31700,31700,31700,31700,0
|
|
20230714,193800,5561483950,31700,31700,31700,31700,0
|
|
20230714,193700,5561483950,31700,31700,31700,31700,0
|
|
20230714,193600,5561483950,31700,31700,31700,31700,0
|
|
20230714,193500,5561483950,31700,31700,31700,31700,0
|
|
20230714,193400,5561483950,31700,31700,31700,31700,0
|
|
20230714,193300,5561483950,31700,31700,31700,31700,0
|
|
20230714,193200,5561483950,31700,31700,31700,31700,0
|
|
20230714,193100,5561483950,31700,31700,31700,31700,0
|
|
20230714,193000,5561483950,31700,31700,31700,31700,0
|
|
20230714,192900,5561483950,31700,31700,31700,31700,3580
|
|
20230714,192800,5561483950,31700,31700,31700,31700,0
|
|
20230714,192700,5561483950,31700,31700,31700,31700,0
|
|
20230714,192600,5561483950,31700,31700,31700,31700,0
|
|
20230714,192500,5561483950,31700,31700,31700,31700,0
|
|
20230714,192400,5561483950,31700,31700,31700,31700,0
|
|
20230714,192300,5561483950,31700,31700,31700,31700,0
|
|
20230714,192200,5561483950,31700,31700,31700,31700,0
|
|
20230714,192100,5561483950,31700,31700,31700,31700,0
|
|
20230714,192000,5561483950,31700,31700,31700,31700,0
|
|
20230714,191900,5561483950,31700,31700,31700,31700,0
|
|
20230714,191800,5561483950,31700,31700,31700,31700,0
|
|
20230714,191700,5561483950,31700,31700,31700,31700,0
|
|
20230714,191600,5561483950,31700,31700,31700,31700,0
|
|
20230714,191500,5561483950,31700,31700,31700,31700,0
|
|
20230714,191400,5561483950,31700,31700,31700,31700,0
|
|
20230714,191300,5561483950,31700,31700,31700,31700,0
|
|
20230714,191200,5561483950,31700,31700,31700,31700,0
|
|
20230714,191100,5561483950,31700,31700,31700,31700,0
|
|
20230714,191000,5561483950,31700,31700,31700,31700,0
|
|
20230714,190900,5561483950,31700,31700,31700,31700,0
|
|
20230714,190800,5561483950,31700,31700,31700,31700,0
|
|
20230714,190700,5561483950,31700,31700,31700,31700,0
|
|
20230714,190600,5561483950,31700,31700,31700,31700,0
|
|
20230714,190500,5561483950,31700,31700,31700,31700,0
|
|
20230714,190400,5561483950,31700,31700,31700,31700,0
|
|
20230714,190300,5561483950,31700,31700,31700,31700,0
|
|
20230714,190200,5561483950,31700,31700,31700,31700,0
|
|
20230714,190100,5561483950,31700,31700,31700,31700,0
|
|
20230714,190000,5561483950,31700,31700,31700,31700,0
|
|
20230714,185900,5561483950,31700,31700,31700,31700,3580
|
|
20230714,185800,5561483950,31700,31700,31700,31700,0
|
|
20230714,185700,5561483950,31700,31700,31700,31700,0
|
|
20230714,185600,5561483950,31700,31700,31700,31700,0
|
|
20230714,185500,5561483950,31700,31700,31700,31700,0
|
|
20230714,185400,5561483950,31700,31700,31700,31700,0
|
|
20230714,185300,5561483950,31700,31700,31700,31700,0
|
|
20230714,185200,5561483950,31700,31700,31700,31700,0
|
|
20230714,185100,5561483950,31700,31700,31700,31700,0
|
|
20230714,185000,5561483950,31700,31700,31700,31700,0
|
|
20230714,184900,5561483950,31700,31700,31700,31700,0
|
|
20230714,184800,5561483950,31700,31700,31700,31700,0
|
|
20230714,184700,5561483950,31700,31700,31700,31700,0
|
|
20230714,184600,5561483950,31700,31700,31700,31700,0
|
|
20230714,184500,5561483950,31700,31700,31700,31700,0
|
|
20230714,184400,5561483950,31700,31700,31700,31700,0
|
|
20230714,184300,5561483950,31700,31700,31700,31700,0
|
|
20230714,184200,5561483950,31700,31700,31700,31700,0
|
|
20230714,184100,5561483950,31700,31700,31700,31700,0
|
|
20230714,184000,5561483950,31700,31700,31700,31700,0
|
|
20230714,183900,5561483950,31700,31700,31700,31700,0
|
|
20230714,183800,5561483950,31700,31700,31700,31700,0
|
|
20230714,183700,5561483950,31700,31700,31700,31700,0
|
|
20230714,183600,5561483950,31700,31700,31700,31700,0
|
|
20230714,183500,5561483950,31700,31700,31700,31700,0
|
|
20230714,183400,5561483950,31700,31700,31700,31700,0
|
|
20230714,183300,5561483950,31700,31700,31700,31700,0
|
|
20230714,183200,5561483950,31700,31700,31700,31700,0
|
|
20230714,183100,5561483950,31700,31700,31700,31700,0
|
|
20230714,183000,5561483950,31700,31700,31700,31700,0
|
|
20230714,182900,5561483950,31700,31700,31700,31700,3580
|
|
20230714,182800,5561483950,31700,31700,31700,31700,0
|
|
20230714,182700,5561483950,31700,31700,31700,31700,0
|
|
20230714,182600,5561483950,31700,31700,31700,31700,0
|
|
20230714,182500,5561483950,31700,31700,31700,31700,0
|
|
20230714,182400,5561483950,31700,31700,31700,31700,0
|
|
20230714,182300,5561483950,31700,31700,31700,31700,0
|
|
20230714,182200,5561483950,31700,31700,31700,31700,0
|
|
20230714,182100,5561483950,31700,31700,31700,31700,0
|
|
20230714,182000,5561483950,31700,31700,31700,31700,0
|
|
20230714,181900,5561483950,31700,31700,31700,31700,0
|
|
20230714,181800,5561483950,31700,31700,31700,31700,0
|
|
20230714,181700,5561483950,31700,31700,31700,31700,0
|
|
20230714,181600,5561483950,31700,31700,31700,31700,0
|
|
20230714,181500,5561483950,31700,31700,31700,31700,0
|
|
20230714,181400,5561483950,31700,31700,31700,31700,0
|
|
20230714,181300,5561483950,31700,31700,31700,31700,0
|
|
20230714,181200,5561483950,31700,31700,31700,31700,0
|
|
20230714,181100,5561483950,31700,31700,31700,31700,0
|
|
20230714,181000,5561483950,31700,31700,31700,31700,0
|
|
20230714,180900,5561483950,31700,31700,31700,31700,0
|
|
20230714,180800,5561483950,31700,31700,31700,31700,0
|
|
20230714,180700,5561483950,31700,31700,31700,31700,0
|
|
20230714,180600,5561483950,31700,31700,31700,31700,0
|
|
20230714,180500,5561483950,31700,31700,31700,31700,0
|
|
20230714,180400,5561483950,31700,31700,31700,31700,0
|
|
20230714,180300,5561483950,31700,31700,31700,31700,0
|
|
20230714,180200,5561483950,31700,31700,31700,31700,0
|
|
20230714,180100,5561483950,31700,31700,31700,31700,0
|
|
20230714,180000,5561483950,31700,31700,31700,31700,0
|
|
20230714,175900,5561483950,31700,31700,31700,31700,3580
|
|
20230714,175800,5561483950,31700,31700,31700,31700,0
|
|
20230714,175700,5561483950,31700,31700,31700,31700,0
|
|
20230714,175600,5561483950,31700,31700,31700,31700,0
|
|
20230714,175500,5561483950,31700,31700,31700,31700,0
|
|
20230714,175400,5561483950,31700,31700,31700,31700,0
|
|
20230714,175300,5561483950,31700,31700,31700,31700,0
|
|
20230714,175200,5561483950,31700,31700,31700,31700,0
|
|
20230714,175100,5561483950,31700,31700,31700,31700,0
|
|
20230714,175000,5561483950,31700,31700,31700,31700,0
|
|
20230714,174900,5561483950,31700,31700,31700,31700,0
|
|
20230714,174800,5561483950,31700,31700,31700,31700,0
|
|
20230714,174700,5561483950,31700,31700,31700,31700,0
|
|
20230714,174600,5561483950,31700,31700,31700,31700,0
|
|
20230714,174500,5561483950,31700,31700,31700,31700,0
|
|
20230714,174400,5561483950,31700,31700,31700,31700,0
|
|
20230714,174300,5561483950,31700,31700,31700,31700,0
|
|
20230714,174200,5561483950,31700,31700,31700,31700,0
|
|
20230714,174100,5561483950,31700,31700,31700,31700,0
|
|
20230714,174000,5561483950,31700,31700,31700,31700,0
|
|
20230714,173900,5561483950,31700,31700,31700,31700,0
|
|
20230714,173800,5561483950,31700,31700,31700,31700,0
|
|
20230714,173700,5561483950,31700,31700,31700,31700,0
|
|
20230714,173600,5561483950,31700,31700,31700,31700,0
|
|
20230714,173500,5561483950,31700,31700,31700,31700,0
|
|
20230714,173400,5561483950,31700,31700,31700,31700,0
|
|
20230714,173300,5561483950,31700,31700,31700,31700,0
|
|
20230714,173200,5561483950,31700,31700,31700,31700,0
|
|
20230714,173100,5561483950,31700,31700,31700,31700,0
|
|
20230714,173000,5561483950,31700,31700,31700,31700,0
|
|
20230714,172900,5561483950,31700,31700,31700,31700,3580
|
|
20230714,172800,5561483950,31700,31700,31700,31700,0
|
|
20230714,172700,5561483950,31700,31700,31700,31700,0
|
|
20230714,172600,5561483950,31700,31700,31700,31700,0
|
|
20230714,172500,5561483950,31700,31700,31700,31700,0
|
|
20230714,172400,5561483950,31700,31700,31700,31700,0
|
|
20230714,172300,5561483950,31700,31700,31700,31700,0
|
|
20230714,172200,5561483950,31700,31700,31700,31700,0
|
|
20230714,172100,5561483950,31700,31700,31700,31700,0
|
|
20230714,172000,5561483950,31700,31700,31700,31700,0
|
|
20230714,171900,5561483950,31700,31700,31700,31700,0
|
|
20230714,171800,5561483950,31700,31700,31700,31700,0
|
|
20230714,171700,5561483950,31700,31700,31700,31700,0
|
|
20230714,171600,5561483950,31700,31700,31700,31700,0
|
|
20230714,171500,5561483950,31700,31700,31700,31700,0
|
|
20230714,171400,5561483950,31700,31700,31700,31700,0
|
|
20230714,171300,5561483950,31700,31700,31700,31700,0
|
|
20230714,171200,5561483950,31700,31700,31700,31700,0
|
|
20230714,171100,5561483950,31700,31700,31700,31700,0
|
|
20230714,171000,5561483950,31700,31700,31700,31700,0
|
|
20230714,170900,5561483950,31700,31700,31700,31700,0
|
|
20230714,170800,5561483950,31700,31700,31700,31700,0
|
|
20230714,170700,5561483950,31700,31700,31700,31700,0
|
|
20230714,170600,5561483950,31700,31700,31700,31700,0
|
|
20230714,170500,5561483950,31700,31700,31700,31700,0
|
|
20230714,170400,5561483950,31700,31700,31700,31700,0
|
|
20230714,170300,5561483950,31700,31700,31700,31700,0
|
|
20230714,170200,5561483950,31700,31700,31700,31700,0
|
|
20230714,170100,5561483950,31700,31700,31700,31700,0
|
|
20230714,170000,5561483950,31700,31700,31700,31700,0
|
|
20230714,165900,5561483950,31700,31700,31700,31700,3580
|
|
20230714,165800,5561483950,31700,31700,31700,31700,0
|
|
20230714,165700,5561483950,31700,31700,31700,31700,0
|
|
20230714,165600,5561483950,31700,31700,31700,31700,0
|
|
20230714,165500,5561483950,31700,31700,31700,31700,0
|
|
20230714,165400,5561483950,31700,31700,31700,31700,0
|
|
20230714,165300,5561483950,31700,31700,31700,31700,0
|
|
20230714,165200,5561483950,31700,31700,31700,31700,0
|
|
20230714,165100,5561483950,31700,31700,31700,31700,0
|
|
20230714,165000,5561483950,31700,31700,31700,31700,0
|
|
20230714,164900,5561483950,31700,31700,31700,31700,0
|
|
20230714,164800,5561483950,31700,31700,31700,31700,0
|
|
20230714,164700,5561483950,31700,31700,31700,31700,0
|
|
20230714,164600,5561483950,31700,31700,31700,31700,0
|
|
20230714,164500,5561483950,31700,31700,31700,31700,0
|
|
20230714,164400,5561483950,31700,31700,31700,31700,0
|
|
20230714,164300,5561483950,31700,31700,31700,31700,0
|
|
20230714,164200,5561483950,31700,31700,31700,31700,0
|
|
20230714,164100,5561483950,31700,31700,31700,31700,0
|
|
20230714,164000,5561483950,31700,31700,31700,31700,0
|
|
20230714,163900,5561483950,31700,31700,31700,31700,0
|
|
20230714,163800,5561483950,31700,31700,31700,31700,0
|
|
20230714,163700,5561483950,31700,31700,31700,31700,0
|
|
20230714,163600,5561483950,31700,31700,31700,31700,0
|
|
20230714,163500,5561483950,31700,31700,31700,31700,0
|
|
20230714,163400,5561483950,31700,31700,31700,31700,0
|
|
20230714,163300,5561483950,31700,31700,31700,31700,0
|
|
20230714,163200,5561483950,31700,31700,31700,31700,0
|
|
20230714,163100,5561483950,31700,31700,31700,31700,0
|
|
20230714,163000,5561483950,31700,31700,31700,31700,0
|
|
20230714,162900,5561483950,31700,31700,31700,31700,3580
|
|
20230714,162800,5561483950,31700,31700,31700,31700,0
|
|
20230714,162700,5561483950,31700,31700,31700,31700,0
|
|
20230714,162600,5561483950,31700,31700,31700,31700,0
|
|
20230714,162500,5561483950,31700,31700,31700,31700,0
|
|
20230714,162400,5561483950,31700,31700,31700,31700,0
|
|
20230714,162300,5561483950,31700,31700,31700,31700,0
|
|
20230714,162200,5561483950,31700,31700,31700,31700,0
|
|
20230714,162100,5561483950,31700,31700,31700,31700,0
|
|
20230714,162000,5561483950,31700,31700,31700,31700,0
|
|
20230714,161900,5561483950,31700,31700,31700,31700,0
|
|
20230714,161800,5561483950,31700,31700,31700,31700,0
|
|
20230714,161700,5561483950,31700,31700,31700,31700,0
|
|
20230714,161600,5561483950,31700,31700,31700,31700,0
|
|
20230714,161500,5561483950,31700,31700,31700,31700,0
|
|
20230714,161400,5561483950,31700,31700,31700,31700,0
|
|
20230714,161300,5561483950,31700,31700,31700,31700,0
|
|
20230714,161200,5561483950,31700,31700,31700,31700,0
|
|
20230714,161100,5561483950,31700,31700,31700,31700,0
|
|
20230714,161000,5561483950,31700,31700,31700,31700,0
|
|
20230714,160900,5561483950,31700,31700,31700,31700,0
|
|
20230714,160800,5561483950,31700,31700,31700,31700,0
|
|
20230714,160700,5561483950,31700,31700,31700,31700,0
|
|
20230714,160600,5561483950,31700,31700,31700,31700,0
|
|
20230714,160500,5561483950,31700,31700,31700,31700,0
|
|
20230714,160400,5561483950,31700,31700,31700,31700,0
|
|
20230714,160300,5561483950,31700,31700,31700,31700,0
|
|
20230714,160200,5561483950,31700,31700,31700,31700,0
|
|
20230714,160100,5561483950,31700,31700,31700,31700,0
|
|
20230714,160000,5561483950,31700,31700,31700,31700,0
|
|
20230714,155900,5561483950,31700,31700,31700,31700,3580
|
|
20230714,155800,5561483950,31700,31700,31700,31700,0
|
|
20230714,155700,5561483950,31700,31700,31700,31700,0
|
|
20230714,155600,5561483950,31700,31700,31700,31700,0
|
|
20230714,155500,5561483950,31700,31700,31700,31700,0
|
|
20230714,155400,5561483950,31700,31700,31700,31700,0
|
|
20230714,155300,5561483950,31700,31700,31700,31700,0
|
|
20230714,155200,5561483950,31700,31700,31700,31700,0
|
|
20230714,155100,5561483950,31700,31700,31700,31700,0
|
|
20230714,155000,5561483950,31700,31700,31700,31700,0
|
|
20230714,154900,5561483950,31700,31700,31700,31700,0
|
|
20230714,154800,5561483950,31700,31700,31700,31700,0
|
|
20230714,154700,5561483950,31700,31700,31700,31700,0
|
|
20230714,154600,5561483950,31700,31700,31700,31700,0
|
|
20230714,154500,5561483950,31700,31700,31700,31700,0
|
|
20230714,154400,5561483950,31700,31700,31700,31700,0
|
|
20230714,154300,5561483950,31700,31700,31700,31700,0
|
|
20230714,154200,5561483950,31700,31700,31700,31700,0
|
|
20230714,154100,5561483950,31700,31700,31700,31700,0
|
|
20230714,154000,5561483950,31700,31700,31700,31700,0
|
|
20230714,153900,5561483950,31700,31700,31700,31700,0
|
|
20230714,153800,5561483950,31700,31700,31700,31700,0
|
|
20230714,153700,5561483950,31700,31700,31700,31700,0
|
|
20230714,153600,5561483950,31700,31700,31700,31700,0
|
|
20230714,153500,5561483950,31700,31700,31700,31700,0
|
|
20230714,153400,5561483950,31700,31700,31700,31700,0
|
|
20230714,153300,5561483950,31700,31700,31700,31700,0
|
|
20230714,153200,5561483950,31700,31700,31700,31700,0
|
|
20230714,153100,5561483950,31700,31700,31700,31700,0
|
|
20230714,153000,5561483950,31700,31700,31700,31700,3580
|
|
20230714,152900,5447997950,31700,31700,31700,31700,0
|
|
20230714,152800,5447997950,31700,31700,31700,31700,0
|
|
20230714,152700,5447997950,31700,31700,31700,31700,0
|
|
20230714,152600,5447997950,31700,31700,31700,31700,0
|
|
20230714,152500,5447997950,31700,31700,31700,31700,0
|
|
20230714,152400,5447997950,31700,31700,31700,31700,0
|
|
20230714,152300,5447997950,31700,31700,31700,31700,0
|
|
20230714,152200,5447997950,31700,31700,31700,31700,0
|
|
20230714,152100,5447997950,31700,31700,31700,31700,0
|
|
20230714,152000,5447997950,31700,31700,31700,31700,0
|
|
20230714,151900,5447997950,31700,31700,31700,31650,356
|
|
20230714,151800,5436712800,31700,31700,31700,31700,75
|
|
20230714,151700,5434335300,31700,31700,31700,31650,167
|
|
20230714,151600,5429041900,31650,31650,31700,31650,34
|
|
20230714,151500,5427965550,31650,31700,31750,31650,946
|
|
20230714,151400,5397976650,31700,31750,31750,31700,545
|
|
20230714,151300,5380690750,31700,31750,31750,31700,34
|
|
20230714,151200,5379612550,31750,31700,31750,31700,188
|
|
20230714,151100,5373648350,31700,31700,31750,31700,123
|
|
20230714,151000,5369744000,31750,31750,31750,31700,37
|
|
20230714,150900,5368570150,31700,31700,31750,31700,116
|
|
20230714,150800,5364892200,31750,31700,31750,31700,108
|
|
20230714,150700,5361467250,31700,31700,31750,31700,233
|
|
20230714,150600,5354080950,31700,31700,31700,31650,112
|
|
20230714,150500,5350530900,31700,31650,31700,31650,219
|
|
20230714,150400,5343591950,31650,31650,31700,31650,81
|
|
20230714,150300,5341026450,31650,31650,31750,31650,149
|
|
20230714,150200,5336303950,31650,31700,31750,31650,1058
|
|
20230714,150100,5302816450,31650,31750,31750,31650,460
|
|
20230714,150000,5288249700,31650,31750,31750,31650,176
|
|
20230714,145900,5282667150,31700,31700,31750,31700,324
|
|
20230714,145800,5272396250,31700,31700,31750,31700,213
|
|
20230714,145700,5265635250,31700,31650,31700,31650,277
|
|
20230714,145600,5256854950,31700,31700,31700,31650,410
|
|
20230714,145500,5243865550,31700,31700,31750,31700,37
|
|
20230714,145400,5242692600,31700,31750,31750,31700,111
|
|
20230714,145300,5239169300,31700,31750,31750,31700,33
|
|
20230714,145200,5238122500,31750,31700,31750,31700,438
|
|
20230714,145100,5224226950,31750,31750,31750,31700,119
|
|
20230714,145000,5220449750,31700,31750,31750,31700,22
|
|
20230714,144900,5219752250,31700,31800,31800,31700,1846
|
|
20230714,144800,5161209950,31750,31750,31800,31750,113
|
|
20230714,144700,5157622100,31750,31750,31750,31700,377
|
|
20230714,144600,5145652450,31800,31750,31800,31750,200
|
|
20230714,144500,5139297750,31750,31750,31800,31750,189
|
|
20230714,144400,5133296900,31750,31750,31800,31750,234
|
|
20230714,144300,5125866350,31750,31800,31800,31750,102
|
|
20230714,144200,5122623850,31750,31750,31800,31750,115
|
|
20230714,144100,5118971750,31750,31800,31800,31750,307
|
|
20230714,144000,5109220650,31750,31750,31800,31750,59
|
|
20230714,143900,5107346800,31750,31800,31800,31750,666
|
|
20230714,143800,5086198700,31850,31800,31850,31750,339
|
|
20230714,143700,5075418100,31750,31750,31800,31750,19
|
|
20230714,143600,5074814750,31800,31750,31800,31750,78
|
|
20230714,143500,5072335200,31800,31750,31800,31750,126
|
|
20230714,143400,5068330100,31800,31800,31800,31750,222
|
|
20230714,143300,5061270800,31750,31800,31800,31750,415
|
|
20230714,143200,5048074600,31750,31750,31800,31750,35
|
|
20230714,143100,5046962400,31800,31750,31800,31750,93
|
|
20230714,143000,5044005750,31750,31750,31800,31750,289
|
|
20230714,142900,5034826000,31750,31700,31750,31700,135
|
|
20230714,142800,5030540600,31750,31750,31750,31700,161
|
|
20230714,142700,5025429500,31700,31750,31750,31700,38
|
|
20230714,142600,5024223950,31750,31750,31750,31700,102
|
|
20230714,142500,5020985750,31750,31750,31750,31700,295
|
|
20230714,142400,5011620200,31750,31700,31750,31700,67
|
|
20230714,142300,5009493600,31700,31700,31750,31700,54
|
|
20230714,142200,5007779600,31700,31750,31750,31700,103
|
|
20230714,142100,5004510500,31700,31700,31700,31700,16
|
|
20230714,142000,5004003300,31750,31700,31750,31700,237
|
|
20230714,141900,4996479400,31750,31700,31750,31700,50
|
|
20230714,141800,4994892150,31700,31750,31750,31700,19
|
|
20230714,141700,4994289700,31700,31750,31750,31700,106
|
|
20230714,141600,4990924900,31750,31750,31750,31750,473
|
|
20230714,141500,4975907150,31750,31750,31800,31750,166
|
|
20230714,141400,4970631850,31800,31850,31850,31800,892
|
|
20230714,141300,4942262400,31800,31800,31850,31800,12
|
|
20230714,141200,4941880650,31800,31700,31800,31700,1428
|
|
20230714,141100,4896500850,31750,31750,31750,31750,151
|
|
20230714,141000,4891706600,31700,31750,31750,31700,45
|
|
20230714,140900,4890279350,31750,31700,31750,31700,285
|
|
20230714,140800,4881241000,31750,31700,31750,31700,23
|
|
20230714,140700,4880511650,31750,31750,31750,31700,176
|
|
20230714,140600,4874924150,31750,31750,31750,31700,111
|
|
20230714,140500,4871400450,31700,31700,31700,31700,8
|
|
20230714,140400,4871146850,31750,31700,31750,31700,89
|
|
20230714,140300,4868321550,31750,31700,31750,31700,42
|
|
20230714,140200,4866990050,31700,31750,31750,31700,69
|
|
20230714,140100,4864799950,31750,31750,31750,31700,102
|
|
20230714,140000,4861561850,31750,31700,31750,31700,25
|
|
20230714,135900,4860768600,31750,31750,31750,31750,84
|
|
20230714,135800,4858101600,31750,31900,31900,31700,2578
|
|
20230714,135700,4776194450,31900,31850,31900,31850,10
|
|
20230714,135600,4775875900,31850,31850,31900,31850,305
|
|
20230714,135500,4766146900,31900,31850,31900,31850,9
|
|
20230714,135400,4765859950,31850,31900,31900,31850,30
|
|
20230714,135300,4764903650,31900,31850,31900,31850,181
|
|
20230714,135200,4759134950,31850,31850,31900,31850,71
|
|
20230714,135100,4756873500,31850,31850,31900,31850,292
|
|
20230714,135000,4747569300,31900,31900,31900,31850,13
|
|
20230714,134900,4747155100,31850,31850,31900,31850,622
|
|
20230714,134800,4727336450,31900,31900,31900,31850,709
|
|
20230714,134700,4704743900,31850,31900,31900,31850,183
|
|
20230714,134600,4698907200,31850,31900,31900,31850,69
|
|
20230714,134500,4696709450,31900,31850,31900,31800,287
|
|
20230714,134400,4687575600,31850,31800,31850,31800,121
|
|
20230714,134300,4683722750,31850,31850,31850,31800,311
|
|
20230714,134200,4673820450,31800,31850,31850,31800,11
|
|
20230714,134100,4673470500,31850,31850,31850,31800,405
|
|
20230714,134000,4660576850,31850,31850,31850,31850,80
|
|
20230714,133900,4658028850,31800,31850,31850,31800,11
|
|
20230714,133800,4657679000,31850,31900,31900,31850,755
|
|
20230714,133700,4633631150,31900,31900,31900,31850,558
|
|
20230714,133600,4615832000,31900,31900,31900,31850,17
|
|
20230714,133500,4615289850,31900,31850,31900,31850,190
|
|
20230714,133400,4609230600,31850,31900,31900,31850,176
|
|
20230714,133300,4603618000,31850,31850,31850,31800,1192
|
|
20230714,133200,4565653350,31850,31850,31850,31800,474
|
|
20230714,133100,4550559950,31850,31800,31850,31800,919
|
|
20230714,133000,4521335650,31850,31850,31850,31800,517
|
|
20230714,132900,4504889950,31850,31850,31850,31800,237
|
|
20230714,132800,4497352000,31800,31800,31850,31800,2177
|
|
20230714,132700,4428122700,31750,31800,31800,31750,122
|
|
20230714,132600,4424243650,31800,31800,31800,31750,29
|
|
20230714,132500,4423321800,31800,31800,31800,31750,151
|
|
20230714,132400,4418525900,31800,31800,31800,31750,110
|
|
20230714,132300,4415028000,31800,31800,31800,31750,63
|
|
20230714,132200,4413025000,31800,31800,31800,31750,139
|
|
20230714,132100,4408605300,31750,31750,31750,31750,50
|
|
20230714,132000,4407017800,31750,31800,31800,31750,86
|
|
20230714,131900,4404284150,31800,31800,31800,31750,117
|
|
20230714,131800,4400563950,31800,31800,31800,31750,128
|
|
20230714,131700,4396494000,31800,31800,31800,31750,149
|
|
20230714,131600,4391760900,31800,31750,31800,31750,91
|
|
20230714,131500,4388867650,31800,31800,31800,31750,23
|
|
20230714,131400,4388136650,31800,31800,31800,31750,115
|
|
20230714,131300,4384480150,31750,31750,31750,31750,2
|
|
20230714,131200,4384416650,31750,31800,31800,31750,23
|
|
20230714,131100,4383685750,31800,31800,31800,31750,116
|
|
20230714,131000,4379997350,31800,31800,31800,31750,16
|
|
20230714,130900,4379489050,31800,31800,31800,31800,78
|
|
20230714,130800,4377008650,31750,31800,31800,31750,14
|
|
20230714,130700,4376564050,31800,31800,31800,31750,22
|
|
20230714,130600,4375864850,31750,31800,31800,31750,195
|
|
20230714,130500,4369666300,31800,31800,31800,31800,3
|
|
20230714,130400,4369570900,31750,31800,31800,31750,282
|
|
20230714,130300,4360613850,31800,31750,31800,31750,287
|
|
20230714,130200,4351497650,31750,31750,31750,31750,109
|
|
20230714,130100,4348036900,31750,31800,31800,31750,240
|
|
20230714,130000,4340407250,31750,31750,31750,31750,9
|
|
20230714,125900,4340121500,31750,31700,31800,31700,68
|
|
20230714,125800,4337962850,31750,31700,31750,31700,176
|
|
20230714,125700,4332375200,31750,31700,31750,31700,12
|
|
20230714,125600,4331994300,31750,31800,31800,31750,929
|
|
20230714,125500,4302497750,31800,31750,31800,31750,129
|
|
20230714,125400,4298396950,31800,31750,31800,31750,404
|
|
20230714,125300,4285567850,31750,31800,31800,31750,100
|
|
20230714,125200,4282388100,31750,31750,31800,31750,972
|
|
20230714,125100,4251526950,31700,31750,31750,31700,133
|
|
20230714,125000,4247304700,31750,31750,31750,31750,239
|
|
20230714,124900,4239716450,31700,31750,31750,31700,35
|
|
20230714,124800,4238605600,31700,31750,31750,31700,39
|
|
20230714,124700,4237367700,31750,31750,31750,31700,115
|
|
20230714,124600,4233716900,31750,31750,31750,31750,2
|
|
20230714,124500,4233653400,31750,31750,31750,31700,97
|
|
20230714,124400,4230574050,31750,31750,31750,31700,25
|
|
20230714,124300,4229780650,31750,31650,31750,31650,438
|
|
20230714,124200,4215903650,31700,31700,31700,31650,96
|
|
20230714,124100,4212860550,31650,31650,31700,31650,330
|
|
20230714,124000,4202400450,31650,31700,31700,31650,170
|
|
20230714,123900,4197015550,31700,31700,31700,31650,103
|
|
20230714,123800,4193750850,31700,31700,31700,31700,11
|
|
20230714,123700,4193402150,31700,31700,31700,31650,116
|
|
20230714,123600,4189725350,31650,31650,31650,31650,7
|
|
20230714,123500,4189503800,31650,31700,31700,31650,108
|
|
20230714,123400,4186080600,31700,31650,31700,31650,157
|
|
20230714,123300,4181107700,31650,31650,31650,31650,8
|
|
20230714,123200,4180854500,31650,31700,31700,31650,99
|
|
20230714,123100,4177716550,31700,31650,31700,31650,9
|
|
20230714,123000,4177431650,31700,31700,31700,31700,270
|
|
20230714,122900,4168872650,31700,31800,31800,31700,2184
|
|
20230714,122800,4099529600,31750,31800,31800,31750,21
|
|
20230714,122700,4098862150,31750,31750,31750,31750,8
|
|
20230714,122600,4098608150,31800,31800,31800,31750,130
|
|
20230714,122500,4094475850,31800,31750,31800,31750,19
|
|
20230714,122400,4093872050,31750,31800,31800,31750,126
|
|
20230714,122300,4089865700,31750,31750,31800,31750,59
|
|
20230714,122200,4087991650,31800,31800,31800,31800,22
|
|
20230714,122100,4087292050,31750,31800,31800,31750,88
|
|
20230714,122000,4084494050,31750,31750,31750,31750,62
|
|
20230714,121900,4082525550,31750,31800,31800,31750,105
|
|
20230714,121800,4079191550,31800,31750,31800,31750,161
|
|
20230714,121700,4074075700,31800,31800,31800,31750,40
|
|
20230714,121600,4072804100,31750,31800,31800,31750,114
|
|
20230714,121500,4069180500,31800,31800,31800,31800,45
|
|
20230714,121400,4067749500,31800,31850,31850,31750,3635
|
|
20230714,121300,3952139900,31850,31800,31850,31800,88
|
|
20230714,121200,3949337650,31800,31750,31800,31750,785
|
|
20230714,121100,3924375050,31750,31800,31800,31750,188
|
|
20230714,121000,3918396800,31800,31700,31800,31700,421
|
|
20230714,120900,3905032100,31700,31750,31750,31700,110
|
|
20230714,120800,3901540000,31750,31700,31750,31700,262
|
|
20230714,120700,3893229900,31750,31700,31750,31700,38
|
|
20230714,120600,3892024900,31700,31700,31750,31700,47
|
|
20230714,120500,3890534850,31750,31750,31750,31700,295
|
|
20230714,120400,3881169100,31750,31750,31750,31750,153
|
|
20230714,120300,3876311350,31750,31800,31800,31750,436
|
|
20230714,120200,3862462050,31750,31750,31800,31750,810
|
|
20230714,120100,3836739550,31800,31800,31800,31750,661
|
|
20230714,120000,3815720150,31800,31750,31800,31750,201
|
|
20230714,115900,3809332100,31750,31800,31850,31750,3103
|
|
20230714,115800,3710580950,31800,31800,31850,31800,62
|
|
20230714,115700,3708609050,31850,31800,31850,31800,1731
|
|
20230714,115600,3653486150,31800,31700,31800,31700,3150
|
|
20230714,115500,3553378550,31700,31750,31750,31700,153
|
|
20230714,115400,3548521100,31700,31750,31750,31700,833
|
|
20230714,115300,3522074000,31800,31750,31800,31750,1062
|
|
20230714,115200,3488353150,31750,31750,31800,31750,404
|
|
20230714,115100,3475512100,31800,31750,31800,31750,11
|
|
20230714,115000,3475162800,31750,31800,31800,31750,218
|
|
20230714,114900,3468234000,31750,31800,31800,31750,1854
|
|
20230714,114800,3409277400,31800,31750,31800,31750,712
|
|
20230714,114700,3386636000,31750,31750,31800,31750,107
|
|
20230714,114600,3383234900,31750,31750,31750,31750,71
|
|
20230714,114500,3380980650,31750,31750,31800,31750,534
|
|
20230714,114400,3364025950,31750,31750,31800,31750,232
|
|
20230714,114300,3356653100,31800,31800,31800,31750,229
|
|
20230714,114200,3349378700,31800,31750,31800,31750,393
|
|
20230714,114100,3336892300,31800,31750,31800,31750,481
|
|
20230714,114000,3321602000,31750,31700,31750,31700,903
|
|
20230714,113900,3292937600,31700,31700,31750,31700,214
|
|
20230714,113800,3286144550,31750,31750,31750,31700,191
|
|
20230714,113700,3280082850,31750,31750,31750,31700,636
|
|
20230714,113600,3259890550,31750,31700,31750,31700,141
|
|
20230714,113500,3255415000,31750,31700,31750,31700,587
|
|
20230714,113400,3236805700,31650,31700,31700,31600,3978
|
|
20230714,113300,3110748200,31700,31600,31700,31600,1052
|
|
20230714,113200,3077467400,31600,31600,31650,31600,225
|
|
20230714,113100,3070356700,31600,31650,31650,31600,194
|
|
20230714,113000,3064217450,31600,31600,31650,31600,141
|
|
20230714,112900,3059756200,31600,31650,31650,31600,62
|
|
20230714,112800,3057794300,31600,31600,31650,31600,142
|
|
20230714,112700,3053300350,31600,31600,31600,31600,19
|
|
20230714,112600,3052699950,31600,31650,31650,31600,105
|
|
20230714,112500,3049377700,31600,31650,31650,31600,190
|
|
20230714,112400,3043364500,31600,31600,31650,31600,13
|
|
20230714,112300,3042953200,31600,31600,31650,31600,158
|
|
20230714,112200,3037954250,31600,31600,31600,31600,3
|
|
20230714,112100,3037859450,31600,31700,31700,31600,3601
|
|
20230714,112000,2923882900,31650,31650,31700,31650,85
|
|
20230714,111900,2921191600,31700,31650,31700,31650,89
|
|
20230714,111800,2918372400,31650,31600,31650,31600,1373
|
|
20230714,111700,2874917400,31600,31600,31650,31600,236
|
|
20230714,111600,2867448300,31600,31600,31650,31600,26
|
|
20230714,111500,2866626000,31650,31600,31650,31600,324
|
|
20230714,111400,2856372300,31650,31650,31650,31600,192
|
|
20230714,111300,2850298150,31650,31600,31650,31600,133
|
|
20230714,111200,2846089000,31650,31600,31650,31600,78
|
|
20230714,111100,2843620950,31650,31600,31650,31600,20
|
|
20230714,111000,2842988800,31600,31600,31650,31600,147
|
|
20230714,110900,2838339450,31650,31600,31650,31600,416
|
|
20230714,110800,2825192350,31600,31600,31600,31600,14
|
|
20230714,110700,2824749950,31600,31600,31650,31600,88
|
|
20230714,110600,2821965300,31600,31600,31650,31600,17
|
|
20230714,110500,2821427550,31600,31600,31650,31600,430
|
|
20230714,110400,2807835700,31600,31650,31650,31600,131
|
|
20230714,110300,2803690050,31600,31650,31650,31600,117
|
|
20230714,110200,2799992200,31600,31600,31650,31600,100
|
|
20230714,110100,2796827850,31600,31550,31650,31550,72
|
|
20230714,110000,2794552900,31600,31550,31600,31550,1095
|
|
20230714,105900,2759951150,31600,31550,31600,31550,294
|
|
20230714,105800,2750671300,31550,31500,31550,31500,1004
|
|
20230714,105700,2718995350,31500,31500,31550,31500,155
|
|
20230714,105600,2714108350,31500,31500,31500,31500,206
|
|
20230714,105500,2707619350,31500,31550,31550,31500,461
|
|
20230714,105400,2693075100,31550,31500,31600,31500,2898
|
|
20230714,105300,2601588550,31500,31500,31550,31500,1378
|
|
20230714,105200,2558163900,31450,31450,31500,31450,111
|
|
20230714,105100,2554668300,31450,31500,31500,31450,103
|
|
20230714,105000,2551428900,31450,31450,31500,31450,118
|
|
20230714,104900,2547717250,31450,31450,31500,31450,92
|
|
20230714,104800,2544820000,31450,31450,31450,31450,6
|
|
20230714,104700,2544631300,31450,31450,31450,31450,8
|
|
20230714,104600,2544379700,31450,31450,31500,31450,98
|
|
20230714,104500,2541293650,31450,31600,31600,31450,739
|
|
20230714,104400,2517999200,31550,31500,31600,31450,5223
|
|
20230714,104300,2353334300,31500,31450,31500,31450,135
|
|
20230714,104200,2349082200,31450,31450,31500,31400,1698
|
|
20230714,104100,2295675900,31450,31450,31450,31400,118
|
|
20230714,104000,2291965450,31450,31400,31450,31400,97
|
|
20230714,103900,2288915000,31450,31400,31450,31400,137
|
|
20230714,103800,2284613050,31450,31400,31450,31400,99
|
|
20230714,103700,2281499950,31400,31400,31450,31400,36
|
|
20230714,103600,2280369500,31400,31350,31450,31350,2624
|
|
20230714,103500,2197965400,31400,31400,31400,31350,51
|
|
20230714,103400,2196364600,31400,31350,31400,31350,57
|
|
20230714,103300,2194575350,31350,31350,31400,31350,425
|
|
20230714,103200,2181250700,31400,31350,31400,31350,123
|
|
20230714,103100,2177393350,31350,31350,31400,31350,106
|
|
20230714,103000,2174065850,31350,31350,31400,31350,34
|
|
20230714,102900,2172998900,31400,31350,31400,31350,209
|
|
20230714,102800,2166436550,31400,31350,31400,31350,48
|
|
20230714,102700,2164930300,31350,31350,31350,31350,77
|
|
20230714,102600,2162516350,31400,31350,31400,31350,102
|
|
20230714,102500,2159317400,31350,31350,31400,31350,132
|
|
20230714,102400,2155178200,31350,31400,31400,31350,121
|
|
20230714,102300,2151384700,31400,31350,31400,31350,13
|
|
20230714,102200,2150977100,31350,31400,31400,31350,35
|
|
20230714,102100,2149878300,31350,31350,31400,31350,17
|
|
20230714,102000,2149345200,31350,31350,31400,31350,247
|
|
20230714,101900,2141601650,31350,31350,31400,31350,208
|
|
20230714,101800,2135080800,31400,31350,31400,31350,60
|
|
20230714,101700,2133197300,31350,31400,31400,31350,37
|
|
20230714,101600,2132036450,31400,31350,31400,31350,21
|
|
20230714,101500,2131377350,31350,31350,31400,31350,104
|
|
20230714,101400,2128116750,31300,31350,31350,31300,119
|
|
20230714,101300,2124386600,31350,31350,31350,31300,626
|
|
20230714,101200,2104762300,31300,31300,31350,31300,47
|
|
20230714,101100,2103290000,31350,31300,31350,31300,18
|
|
20230714,101000,2102725750,31300,31350,31350,31300,96
|
|
20230714,100900,2099717400,31300,31350,31350,31300,61
|
|
20230714,100800,2097805650,31300,31350,31350,31300,30
|
|
20230714,100700,2096866000,31300,31350,31350,31300,104
|
|
20230714,100600,2093606150,31300,31300,31350,31300,12
|
|
20230714,100500,2093230400,31300,31350,31350,31300,198
|
|
20230714,100400,2087031800,31300,31300,31300,31300,23
|
|
20230714,100300,2086311900,31300,31300,31350,31300,42
|
|
20230714,100200,2084997200,31300,31300,31350,31300,976
|
|
20230714,100100,2054447800,31300,31350,31350,31300,1762
|
|
20230714,100000,1999295850,31300,31300,31350,31300,42
|
|
20230714,095900,1997979650,31300,31300,31350,31300,248
|
|
20230714,095800,1990214950,31300,31300,31350,31300,218
|
|
20230714,095700,1983391500,31300,31300,31350,31300,146
|
|
20230714,095600,1978814900,31300,31300,31300,31300,22
|
|
20230714,095500,1978126300,31300,31350,31400,31300,150
|
|
20230714,095400,1973423850,31350,31300,31350,31300,419
|
|
20230714,095300,1960290950,31350,31350,31350,31300,542
|
|
20230714,095200,1943305700,31350,31350,31350,31300,60
|
|
20230714,095100,1941425700,31300,31300,31350,31300,134
|
|
20230714,095000,1937225650,31300,31300,31300,31300,9
|
|
20230714,094900,1936943950,31350,31250,31350,31250,905
|
|
20230714,094800,1908613400,31250,31250,31250,31250,457
|
|
20230714,094700,1894332150,31250,31250,31300,31250,170
|
|
20230714,094600,1889017300,31250,31200,31250,31200,1617
|
|
20230714,094500,1838511400,31200,31150,31200,31150,563
|
|
20230714,094400,1820951500,31200,31100,31200,31100,77
|
|
20230714,094300,1818551750,31150,31200,31250,31100,1623
|
|
20230714,094200,1767978600,31150,31200,31200,31150,179
|
|
20230714,094100,1762402450,31150,31150,31200,31150,660
|
|
20230714,094000,1741843400,31150,31150,31200,31100,2759
|
|
20230714,093900,1655900400,31150,31200,31200,31150,387
|
|
20230714,093800,1643833600,31200,31200,31200,31150,1958
|
|
20230714,093700,1582836750,31150,31200,31200,31150,248
|
|
20230714,093600,1575105200,31200,31250,31250,31150,419
|
|
20230714,093500,1562025450,31250,31150,31300,31100,3374
|
|
20230714,093400,1456827350,31150,31100,31150,31100,2188
|
|
20230714,093300,1388678800,31150,31150,31200,31100,1884
|
|
20230714,093200,1330041250,31150,31150,31150,31100,687
|
|
20230714,093100,1308641700,31150,31250,31250,31100,15741
|
|
20230714,093000,818466850,31300,31300,31350,31250,557
|
|
20230714,092900,801032250,31300,31250,31300,31250,426
|
|
20230714,092800,787698550,31250,31300,31300,31250,53
|
|
20230714,092700,786040150,31300,31250,31300,31250,571
|
|
20230714,092600,768195150,31250,31250,31250,31250,959
|
|
20230714,092500,738226400,31250,31250,31300,31250,1604
|
|
20230714,092400,688101350,31250,31250,31300,31250,124
|
|
20230714,092300,684225300,31250,31300,31300,31250,747
|
|
20230714,092200,660878600,31300,31300,31350,31250,1051
|
|
20230714,092100,627983900,31350,31350,31400,31300,1747
|
|
20230714,092000,573215600,31350,31400,31400,31350,128
|
|
20230714,091900,569196450,31400,31400,31450,31400,312
|
|
20230714,091800,559399350,31400,31450,31500,31350,860
|
|
20230714,091700,532366400,31500,31450,31500,31450,17
|
|
20230714,091600,531831350,31450,31450,31500,31450,23
|
|
20230714,091500,531107750,31450,31450,31450,31450,2589
|
|
20230714,091400,449683700,31500,31450,31500,31450,61
|
|
20230714,091300,447763300,31450,31450,31500,31450,1082
|
|
20230714,091200,413732100,31450,31500,31500,31450,130
|
|
20230714,091100,409637700,31500,31500,31500,31500,601
|
|
20230714,091000,390706200,31500,31600,31600,31500,566
|
|
20230714,090900,372848500,31550,31500,31600,31500,880
|
|
20230714,090800,345057950,31550,31450,31550,31450,2792
|
|
20230714,090700,257112650,31450,31500,31500,31450,356
|
|
20230714,090600,245904500,31450,31450,31450,31400,1004
|
|
20230714,090500,214328800,31400,31350,31450,31300,1865
|
|
20230714,090400,155838200,31350,31550,31550,31350,1493
|
|
20230714,090300,108925100,31600,31600,31600,31550,421
|
|
20230714,090200,95637400,31600,31650,31650,31600,552
|
|
20230714,090100,78178400,31700,31500,31700,31450,931
|
|
20230714,090000,48813150,31500,31700,31700,31500,1546
|