725 lines
38 KiB
CSV
725 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,210200,4105162900,31200,31200,31200,31200,3398
|
|
20230719,210100,4105162900,31200,31200,31200,31200,0
|
|
20230719,210000,4105162900,31200,31200,31200,31200,0
|
|
20230719,205900,4105162900,31200,31200,31200,31200,0
|
|
20230719,205800,4105162900,31200,31200,31200,31200,0
|
|
20230719,205700,4105162900,31200,31200,31200,31200,0
|
|
20230719,205600,4105162900,31200,31200,31200,31200,0
|
|
20230719,205500,4105162900,31200,31200,31200,31200,0
|
|
20230719,205400,4105162900,31200,31200,31200,31200,0
|
|
20230719,205300,4105162900,31200,31200,31200,31200,0
|
|
20230719,205200,4105162900,31200,31200,31200,31200,0
|
|
20230719,205100,4105162900,31200,31200,31200,31200,0
|
|
20230719,205000,4105162900,31200,31200,31200,31200,0
|
|
20230719,204900,4105162900,31200,31200,31200,31200,0
|
|
20230719,204800,4105162900,31200,31200,31200,31200,0
|
|
20230719,204700,4105162900,31200,31200,31200,31200,0
|
|
20230719,204600,4105162900,31200,31200,31200,31200,0
|
|
20230719,204500,4105162900,31200,31200,31200,31200,0
|
|
20230719,204400,4105162900,31200,31200,31200,31200,0
|
|
20230719,204300,4105162900,31200,31200,31200,31200,0
|
|
20230719,204200,4105162900,31200,31200,31200,31200,0
|
|
20230719,204100,4105162900,31200,31200,31200,31200,0
|
|
20230719,204000,4105162900,31200,31200,31200,31200,0
|
|
20230719,203900,4105162900,31200,31200,31200,31200,0
|
|
20230719,203800,4105162900,31200,31200,31200,31200,0
|
|
20230719,203700,4105162900,31200,31200,31200,31200,0
|
|
20230719,203600,4105162900,31200,31200,31200,31200,0
|
|
20230719,203500,4105162900,31200,31200,31200,31200,0
|
|
20230719,203400,4105162900,31200,31200,31200,31200,0
|
|
20230719,203300,4105162900,31200,31200,31200,31200,0
|
|
20230719,203200,4105162900,31200,31200,31200,31200,3398
|
|
20230719,203100,4105162900,31200,31200,31200,31200,0
|
|
20230719,203000,4105162900,31200,31200,31200,31200,0
|
|
20230719,202900,4105162900,31200,31200,31200,31200,0
|
|
20230719,202800,4105162900,31200,31200,31200,31200,0
|
|
20230719,202700,4105162900,31200,31200,31200,31200,0
|
|
20230719,202600,4105162900,31200,31200,31200,31200,0
|
|
20230719,202500,4105162900,31200,31200,31200,31200,0
|
|
20230719,202400,4105162900,31200,31200,31200,31200,0
|
|
20230719,202300,4105162900,31200,31200,31200,31200,0
|
|
20230719,202200,4105162900,31200,31200,31200,31200,0
|
|
20230719,202100,4105162900,31200,31200,31200,31200,0
|
|
20230719,202000,4105162900,31200,31200,31200,31200,0
|
|
20230719,201900,4105162900,31200,31200,31200,31200,0
|
|
20230719,201800,4105162900,31200,31200,31200,31200,0
|
|
20230719,201700,4105162900,31200,31200,31200,31200,0
|
|
20230719,201600,4105162900,31200,31200,31200,31200,0
|
|
20230719,201500,4105162900,31200,31200,31200,31200,0
|
|
20230719,201400,4105162900,31200,31200,31200,31200,0
|
|
20230719,201300,4105162900,31200,31200,31200,31200,0
|
|
20230719,201200,4105162900,31200,31200,31200,31200,0
|
|
20230719,201100,4105162900,31200,31200,31200,31200,0
|
|
20230719,201000,4105162900,31200,31200,31200,31200,0
|
|
20230719,200900,4105162900,31200,31200,31200,31200,0
|
|
20230719,200800,4105162900,31200,31200,31200,31200,0
|
|
20230719,200700,4105162900,31200,31200,31200,31200,0
|
|
20230719,200600,4105162900,31200,31200,31200,31200,0
|
|
20230719,200500,4105162900,31200,31200,31200,31200,0
|
|
20230719,200400,4105162900,31200,31200,31200,31200,0
|
|
20230719,200300,4105162900,31200,31200,31200,31200,0
|
|
20230719,200200,4105162900,31200,31200,31200,31200,3398
|
|
20230719,200100,4105162900,31200,31200,31200,31200,0
|
|
20230719,200000,4105162900,31200,31200,31200,31200,0
|
|
20230719,195900,4105162900,31200,31200,31200,31200,0
|
|
20230719,195800,4105162900,31200,31200,31200,31200,0
|
|
20230719,195700,4105162900,31200,31200,31200,31200,0
|
|
20230719,195600,4105162900,31200,31200,31200,31200,0
|
|
20230719,195500,4105162900,31200,31200,31200,31200,0
|
|
20230719,195400,4105162900,31200,31200,31200,31200,0
|
|
20230719,195300,4105162900,31200,31200,31200,31200,0
|
|
20230719,195200,4105162900,31200,31200,31200,31200,0
|
|
20230719,195100,4105162900,31200,31200,31200,31200,0
|
|
20230719,195000,4105162900,31200,31200,31200,31200,0
|
|
20230719,194900,4105162900,31200,31200,31200,31200,0
|
|
20230719,194800,4105162900,31200,31200,31200,31200,0
|
|
20230719,194700,4105162900,31200,31200,31200,31200,0
|
|
20230719,194600,4105162900,31200,31200,31200,31200,0
|
|
20230719,194500,4105162900,31200,31200,31200,31200,0
|
|
20230719,194400,4105162900,31200,31200,31200,31200,0
|
|
20230719,194300,4105162900,31200,31200,31200,31200,0
|
|
20230719,194200,4105162900,31200,31200,31200,31200,0
|
|
20230719,194100,4105162900,31200,31200,31200,31200,0
|
|
20230719,194000,4105162900,31200,31200,31200,31200,0
|
|
20230719,193900,4105162900,31200,31200,31200,31200,0
|
|
20230719,193800,4105162900,31200,31200,31200,31200,0
|
|
20230719,193700,4105162900,31200,31200,31200,31200,0
|
|
20230719,193600,4105162900,31200,31200,31200,31200,0
|
|
20230719,193500,4105162900,31200,31200,31200,31200,0
|
|
20230719,193400,4105162900,31200,31200,31200,31200,0
|
|
20230719,193300,4105162900,31200,31200,31200,31200,0
|
|
20230719,193200,4105162900,31200,31200,31200,31200,3398
|
|
20230719,193100,4105162900,31200,31200,31200,31200,0
|
|
20230719,193000,4105162900,31200,31200,31200,31200,0
|
|
20230719,192900,4105162900,31200,31200,31200,31200,0
|
|
20230719,192800,4105162900,31200,31200,31200,31200,0
|
|
20230719,192700,4105162900,31200,31200,31200,31200,0
|
|
20230719,192600,4105162900,31200,31200,31200,31200,0
|
|
20230719,192500,4105162900,31200,31200,31200,31200,0
|
|
20230719,192400,4105162900,31200,31200,31200,31200,0
|
|
20230719,192300,4105162900,31200,31200,31200,31200,0
|
|
20230719,192200,4105162900,31200,31200,31200,31200,0
|
|
20230719,192100,4105162900,31200,31200,31200,31200,0
|
|
20230719,192000,4105162900,31200,31200,31200,31200,0
|
|
20230719,191900,4105162900,31200,31200,31200,31200,0
|
|
20230719,191800,4105162900,31200,31200,31200,31200,0
|
|
20230719,191700,4105162900,31200,31200,31200,31200,0
|
|
20230719,191600,4105162900,31200,31200,31200,31200,0
|
|
20230719,191500,4105162900,31200,31200,31200,31200,0
|
|
20230719,191400,4105162900,31200,31200,31200,31200,0
|
|
20230719,191300,4105162900,31200,31200,31200,31200,0
|
|
20230719,191200,4105162900,31200,31200,31200,31200,0
|
|
20230719,191100,4105162900,31200,31200,31200,31200,0
|
|
20230719,191000,4105162900,31200,31200,31200,31200,0
|
|
20230719,190900,4105162900,31200,31200,31200,31200,0
|
|
20230719,190800,4105162900,31200,31200,31200,31200,0
|
|
20230719,190700,4105162900,31200,31200,31200,31200,0
|
|
20230719,190600,4105162900,31200,31200,31200,31200,0
|
|
20230719,190500,4105162900,31200,31200,31200,31200,0
|
|
20230719,190400,4105162900,31200,31200,31200,31200,0
|
|
20230719,190300,4105162900,31200,31200,31200,31200,0
|
|
20230719,190200,4105162900,31200,31200,31200,31200,3398
|
|
20230719,190100,4105162900,31200,31200,31200,31200,0
|
|
20230719,190000,4105162900,31200,31200,31200,31200,0
|
|
20230719,185900,4105162900,31200,31200,31200,31200,0
|
|
20230719,185800,4105162900,31200,31200,31200,31200,0
|
|
20230719,185700,4105162900,31200,31200,31200,31200,0
|
|
20230719,185600,4105162900,31200,31200,31200,31200,0
|
|
20230719,185500,4105162900,31200,31200,31200,31200,0
|
|
20230719,185400,4105162900,31200,31200,31200,31200,0
|
|
20230719,185300,4105162900,31200,31200,31200,31200,0
|
|
20230719,185200,4105162900,31200,31200,31200,31200,0
|
|
20230719,185100,4105162900,31200,31200,31200,31200,0
|
|
20230719,185000,4105162900,31200,31200,31200,31200,0
|
|
20230719,184900,4105162900,31200,31200,31200,31200,0
|
|
20230719,184800,4105162900,31200,31200,31200,31200,0
|
|
20230719,184700,4105162900,31200,31200,31200,31200,0
|
|
20230719,184600,4105162900,31200,31200,31200,31200,0
|
|
20230719,184500,4105162900,31200,31200,31200,31200,0
|
|
20230719,184400,4105162900,31200,31200,31200,31200,0
|
|
20230719,184300,4105162900,31200,31200,31200,31200,0
|
|
20230719,184200,4105162900,31200,31200,31200,31200,0
|
|
20230719,184100,4105162900,31200,31200,31200,31200,0
|
|
20230719,184000,4105162900,31200,31200,31200,31200,0
|
|
20230719,183900,4105162900,31200,31200,31200,31200,0
|
|
20230719,183800,4105162900,31200,31200,31200,31200,0
|
|
20230719,183700,4105162900,31200,31200,31200,31200,0
|
|
20230719,183600,4105162900,31200,31200,31200,31200,0
|
|
20230719,183500,4105162900,31200,31200,31200,31200,0
|
|
20230719,183400,4105162900,31200,31200,31200,31200,0
|
|
20230719,183300,4105162900,31200,31200,31200,31200,0
|
|
20230719,183200,4105162900,31200,31200,31200,31200,3398
|
|
20230719,183100,4105162900,31200,31200,31200,31200,0
|
|
20230719,183000,4105162900,31200,31200,31200,31200,0
|
|
20230719,182900,4105162900,31200,31200,31200,31200,0
|
|
20230719,182800,4105162900,31200,31200,31200,31200,0
|
|
20230719,182700,4105162900,31200,31200,31200,31200,0
|
|
20230719,182600,4105162900,31200,31200,31200,31200,0
|
|
20230719,182500,4105162900,31200,31200,31200,31200,0
|
|
20230719,182400,4105162900,31200,31200,31200,31200,0
|
|
20230719,182300,4105162900,31200,31200,31200,31200,0
|
|
20230719,182200,4105162900,31200,31200,31200,31200,0
|
|
20230719,182100,4105162900,31200,31200,31200,31200,0
|
|
20230719,182000,4105162900,31200,31200,31200,31200,0
|
|
20230719,181900,4105162900,31200,31200,31200,31200,0
|
|
20230719,181800,4105162900,31200,31200,31200,31200,0
|
|
20230719,181700,4105162900,31200,31200,31200,31200,0
|
|
20230719,181600,4105162900,31200,31200,31200,31200,0
|
|
20230719,181500,4105162900,31200,31200,31200,31200,0
|
|
20230719,181400,4105162900,31200,31200,31200,31200,0
|
|
20230719,181300,4105162900,31200,31200,31200,31200,0
|
|
20230719,181200,4105162900,31200,31200,31200,31200,0
|
|
20230719,181100,4105162900,31200,31200,31200,31200,0
|
|
20230719,181000,4105162900,31200,31200,31200,31200,0
|
|
20230719,180900,4105162900,31200,31200,31200,31200,0
|
|
20230719,180800,4105162900,31200,31200,31200,31200,0
|
|
20230719,180700,4105162900,31200,31200,31200,31200,0
|
|
20230719,180600,4105162900,31200,31200,31200,31200,0
|
|
20230719,180500,4105162900,31200,31200,31200,31200,0
|
|
20230719,180400,4105162900,31200,31200,31200,31200,0
|
|
20230719,180300,4105162900,31200,31200,31200,31200,0
|
|
20230719,180200,4105162900,31200,31200,31200,31200,3398
|
|
20230719,180100,4105162900,31200,31200,31200,31200,0
|
|
20230719,180000,4105162900,31200,31200,31200,31200,0
|
|
20230719,175900,4105162900,31200,31200,31200,31200,0
|
|
20230719,175800,4105162900,31200,31200,31200,31200,0
|
|
20230719,175700,4105162900,31200,31200,31200,31200,0
|
|
20230719,175600,4105162900,31200,31200,31200,31200,0
|
|
20230719,175500,4105162900,31200,31200,31200,31200,0
|
|
20230719,175400,4105162900,31200,31200,31200,31200,0
|
|
20230719,175300,4105162900,31200,31200,31200,31200,0
|
|
20230719,175200,4105162900,31200,31200,31200,31200,0
|
|
20230719,175100,4105162900,31200,31200,31200,31200,0
|
|
20230719,175000,4105162900,31200,31200,31200,31200,0
|
|
20230719,174900,4105162900,31200,31200,31200,31200,0
|
|
20230719,174800,4105162900,31200,31200,31200,31200,0
|
|
20230719,174700,4105162900,31200,31200,31200,31200,0
|
|
20230719,174600,4105162900,31200,31200,31200,31200,0
|
|
20230719,174500,4105162900,31200,31200,31200,31200,0
|
|
20230719,174400,4105162900,31200,31200,31200,31200,0
|
|
20230719,174300,4105162900,31200,31200,31200,31200,0
|
|
20230719,174200,4105162900,31200,31200,31200,31200,0
|
|
20230719,174100,4105162900,31200,31200,31200,31200,0
|
|
20230719,174000,4105162900,31200,31200,31200,31200,0
|
|
20230719,173900,4105162900,31200,31200,31200,31200,0
|
|
20230719,173800,4105162900,31200,31200,31200,31200,0
|
|
20230719,173700,4105162900,31200,31200,31200,31200,0
|
|
20230719,173600,4105162900,31200,31200,31200,31200,0
|
|
20230719,173500,4105162900,31200,31200,31200,31200,0
|
|
20230719,173400,4105162900,31200,31200,31200,31200,0
|
|
20230719,173300,4105162900,31200,31200,31200,31200,0
|
|
20230719,173200,4105162900,31200,31200,31200,31200,3398
|
|
20230719,173100,4105162900,31200,31200,31200,31200,0
|
|
20230719,173000,4105162900,31200,31200,31200,31200,0
|
|
20230719,172900,4105162900,31200,31200,31200,31200,0
|
|
20230719,172800,4105162900,31200,31200,31200,31200,0
|
|
20230719,172700,4105162900,31200,31200,31200,31200,0
|
|
20230719,172600,4105162900,31200,31200,31200,31200,0
|
|
20230719,172500,4105162900,31200,31200,31200,31200,0
|
|
20230719,172400,4105162900,31200,31200,31200,31200,0
|
|
20230719,172300,4105162900,31200,31200,31200,31200,0
|
|
20230719,172200,4105162900,31200,31200,31200,31200,0
|
|
20230719,172100,4105162900,31200,31200,31200,31200,0
|
|
20230719,172000,4105162900,31200,31200,31200,31200,0
|
|
20230719,171900,4105162900,31200,31200,31200,31200,0
|
|
20230719,171800,4105162900,31200,31200,31200,31200,0
|
|
20230719,171700,4105162900,31200,31200,31200,31200,0
|
|
20230719,171600,4105162900,31200,31200,31200,31200,0
|
|
20230719,171500,4105162900,31200,31200,31200,31200,0
|
|
20230719,171400,4105162900,31200,31200,31200,31200,0
|
|
20230719,171300,4105162900,31200,31200,31200,31200,0
|
|
20230719,171200,4105162900,31200,31200,31200,31200,0
|
|
20230719,171100,4105162900,31200,31200,31200,31200,0
|
|
20230719,171000,4105162900,31200,31200,31200,31200,0
|
|
20230719,170900,4105162900,31200,31200,31200,31200,0
|
|
20230719,170800,4105162900,31200,31200,31200,31200,0
|
|
20230719,170700,4105162900,31200,31200,31200,31200,0
|
|
20230719,170600,4105162900,31200,31200,31200,31200,0
|
|
20230719,170500,4105162900,31200,31200,31200,31200,0
|
|
20230719,170400,4105162900,31200,31200,31200,31200,0
|
|
20230719,170300,4105162900,31200,31200,31200,31200,0
|
|
20230719,170200,4105162900,31200,31200,31200,31200,3398
|
|
20230719,170100,4105162900,31200,31200,31200,31200,0
|
|
20230719,170000,4105162900,31200,31200,31200,31200,0
|
|
20230719,165900,4105162900,31200,31200,31200,31200,0
|
|
20230719,165800,4105162900,31200,31200,31200,31200,0
|
|
20230719,165700,4105162900,31200,31200,31200,31200,0
|
|
20230719,165600,4105162900,31200,31200,31200,31200,0
|
|
20230719,165500,4105162900,31200,31200,31200,31200,0
|
|
20230719,165400,4105162900,31200,31200,31200,31200,0
|
|
20230719,165300,4105162900,31200,31200,31200,31200,0
|
|
20230719,165200,4105162900,31200,31200,31200,31200,0
|
|
20230719,165100,4105162900,31200,31200,31200,31200,0
|
|
20230719,165000,4105162900,31200,31200,31200,31200,0
|
|
20230719,164900,4105162900,31200,31200,31200,31200,0
|
|
20230719,164800,4105162900,31200,31200,31200,31200,0
|
|
20230719,164700,4105162900,31200,31200,31200,31200,0
|
|
20230719,164600,4105162900,31200,31200,31200,31200,0
|
|
20230719,164500,4105162900,31200,31200,31200,31200,0
|
|
20230719,164400,4105162900,31200,31200,31200,31200,0
|
|
20230719,164300,4105162900,31200,31200,31200,31200,0
|
|
20230719,164200,4105162900,31200,31200,31200,31200,0
|
|
20230719,164100,4105162900,31200,31200,31200,31200,0
|
|
20230719,164000,4105162900,31200,31200,31200,31200,0
|
|
20230719,163900,4105162900,31200,31200,31200,31200,0
|
|
20230719,163800,4105162900,31200,31200,31200,31200,0
|
|
20230719,163700,4105162900,31200,31200,31200,31200,0
|
|
20230719,163600,4105162900,31200,31200,31200,31200,0
|
|
20230719,163500,4105162900,31200,31200,31200,31200,0
|
|
20230719,163400,4105162900,31200,31200,31200,31200,0
|
|
20230719,163300,4105162900,31200,31200,31200,31200,0
|
|
20230719,163200,4105162900,31200,31200,31200,31200,3398
|
|
20230719,163100,4105162900,31200,31200,31200,31200,0
|
|
20230719,163000,4105162900,31200,31200,31200,31200,0
|
|
20230719,162900,4105162900,31200,31200,31200,31200,0
|
|
20230719,162800,4105162900,31200,31200,31200,31200,0
|
|
20230719,162700,4105162900,31200,31200,31200,31200,0
|
|
20230719,162600,4105162900,31200,31200,31200,31200,0
|
|
20230719,162500,4105162900,31200,31200,31200,31200,0
|
|
20230719,162400,4105162900,31200,31200,31200,31200,0
|
|
20230719,162300,4105162900,31200,31200,31200,31200,0
|
|
20230719,162200,4105162900,31200,31200,31200,31200,0
|
|
20230719,162100,4105162900,31200,31200,31200,31200,0
|
|
20230719,162000,4105162900,31200,31200,31200,31200,0
|
|
20230719,161900,4105162900,31200,31200,31200,31200,0
|
|
20230719,161800,4105162900,31200,31200,31200,31200,0
|
|
20230719,161700,4105162900,31200,31200,31200,31200,0
|
|
20230719,161600,4105162900,31200,31200,31200,31200,0
|
|
20230719,161500,4105162900,31200,31200,31200,31200,0
|
|
20230719,161400,4105162900,31200,31200,31200,31200,0
|
|
20230719,161300,4105162900,31200,31200,31200,31200,0
|
|
20230719,161200,4105162900,31200,31200,31200,31200,0
|
|
20230719,161100,4105162900,31200,31200,31200,31200,0
|
|
20230719,161000,4105162900,31200,31200,31200,31200,0
|
|
20230719,160900,4105162900,31200,31200,31200,31200,0
|
|
20230719,160800,4105162900,31200,31200,31200,31200,0
|
|
20230719,160700,4105162900,31200,31200,31200,31200,0
|
|
20230719,160600,4105162900,31200,31200,31200,31200,0
|
|
20230719,160500,4105162900,31200,31200,31200,31200,0
|
|
20230719,160400,4105162900,31200,31200,31200,31200,0
|
|
20230719,160300,4105162900,31200,31200,31200,31200,0
|
|
20230719,160200,4105162900,31200,31200,31200,31200,3398
|
|
20230719,160100,4105162900,31200,31200,31200,31200,0
|
|
20230719,160000,4105162900,31200,31200,31200,31200,0
|
|
20230719,155900,4105162900,31200,31200,31200,31200,0
|
|
20230719,155800,4105162900,31200,31200,31200,31200,0
|
|
20230719,155700,4105162900,31200,31200,31200,31200,0
|
|
20230719,155600,4105162900,31200,31200,31200,31200,0
|
|
20230719,155500,4105162900,31200,31200,31200,31200,0
|
|
20230719,155400,4105162900,31200,31200,31200,31200,0
|
|
20230719,155300,4105162900,31200,31200,31200,31200,0
|
|
20230719,155200,4105162900,31200,31200,31200,31200,0
|
|
20230719,155100,4105162900,31200,31200,31200,31200,0
|
|
20230719,155000,4105162900,31200,31200,31200,31200,0
|
|
20230719,154900,4105162900,31200,31200,31200,31200,0
|
|
20230719,154800,4105162900,31200,31200,31200,31200,0
|
|
20230719,154700,4105162900,31200,31200,31200,31200,0
|
|
20230719,154600,4105162900,31200,31200,31200,31200,0
|
|
20230719,154500,4105162900,31200,31200,31200,31200,0
|
|
20230719,154400,4105162900,31200,31200,31200,31200,0
|
|
20230719,154300,4105162900,31200,31200,31200,31200,0
|
|
20230719,154200,4105162900,31200,31200,31200,31200,0
|
|
20230719,154100,4105162900,31200,31200,31200,31200,0
|
|
20230719,154000,4105162900,31200,31200,31200,31200,0
|
|
20230719,153900,4105162900,31200,31200,31200,31200,0
|
|
20230719,153800,4105162900,31200,31200,31200,31200,0
|
|
20230719,153700,4105162900,31200,31200,31200,31200,0
|
|
20230719,153600,4105162900,31200,31200,31200,31200,0
|
|
20230719,153500,4105162900,31200,31200,31200,31200,0
|
|
20230719,153400,4105162900,31200,31200,31200,31200,0
|
|
20230719,153300,4105162900,31200,31200,31200,31200,0
|
|
20230719,153200,4105162900,31200,31200,31200,31200,3398
|
|
20230719,153100,4105162900,31200,31200,31200,31200,0
|
|
20230719,153000,4105162900,31200,31200,31200,31200,3398
|
|
20230719,152900,3999145300,31250,31250,31250,31250,0
|
|
20230719,152800,3999145300,31250,31250,31250,31250,0
|
|
20230719,152700,3999145300,31250,31250,31250,31250,0
|
|
20230719,152600,3999145300,31250,31250,31250,31250,0
|
|
20230719,152500,3999145300,31250,31250,31250,31250,0
|
|
20230719,152400,3999145300,31250,31250,31250,31250,0
|
|
20230719,152300,3999145300,31250,31250,31250,31250,0
|
|
20230719,152200,3999145300,31250,31250,31250,31250,0
|
|
20230719,152100,3999145300,31250,31250,31250,31250,0
|
|
20230719,152000,3999145300,31250,31250,31250,31250,0
|
|
20230719,151900,3999145300,31250,31250,31250,31250,177
|
|
20230719,151800,3993614050,31200,31200,31200,31200,417
|
|
20230719,151700,3980603650,31200,31200,31250,31200,595
|
|
20230719,151600,3962036800,31200,31250,31250,31200,503
|
|
20230719,151500,3946337500,31250,31200,31250,31200,15
|
|
20230719,151400,3945868850,31250,31200,31250,31150,2853
|
|
20230719,151300,3856991950,31200,31250,31250,31200,1309
|
|
20230719,151200,3816149550,31200,31250,31250,31200,155
|
|
20230719,151100,3811312300,31250,31200,31250,31200,16
|
|
20230719,151000,3810812450,31250,31300,31300,31250,1968
|
|
20230719,150900,3749311250,31300,31300,31300,31300,55
|
|
20230719,150800,3747589750,31300,31300,31300,31250,102
|
|
20230719,150700,3744397350,31300,31300,31300,31300,8
|
|
20230719,150600,3744146950,31300,31300,31300,31300,41
|
|
20230719,150500,3742863650,31250,31300,31300,31250,3
|
|
20230719,150400,3742769850,31300,31250,31300,31250,152
|
|
20230719,150300,3738019450,31250,31250,31250,31250,316
|
|
20230719,150200,3728144450,31250,31250,31300,31250,1431
|
|
20230719,150100,3683425600,31250,31250,31250,31250,120
|
|
20230719,150000,3679675600,31250,31200,31250,31200,35
|
|
20230719,145900,3678582250,31200,31250,31250,31200,89
|
|
20230719,145800,3675804200,31250,31200,31250,31200,36
|
|
20230719,145700,3674679900,31200,31200,31250,31200,796
|
|
20230719,145600,3649844050,31250,31200,31250,31200,44
|
|
20230719,145500,3648469200,31200,31200,31200,31200,1266
|
|
20230719,145400,3608970000,31200,31200,31200,31150,63
|
|
20230719,145300,3607004700,31200,31200,31200,31150,46
|
|
20230719,145200,3605570150,31200,31100,31200,31100,492
|
|
20230719,145100,3590243800,31150,31150,31150,31100,79
|
|
20230719,145000,3587783100,31150,31100,31150,31100,174
|
|
20230719,144900,3582363250,31150,31150,31150,31100,93
|
|
20230719,144800,3579467800,31100,31150,31150,31100,84
|
|
20230719,144700,3576851900,31100,31150,31150,31100,226
|
|
20230719,144600,3569820000,31100,31150,31150,31100,593
|
|
20230719,144500,3551375850,31150,31150,31150,31100,169
|
|
20230719,144400,3546113850,31150,31150,31150,31100,396
|
|
20230719,144300,3533778600,31100,31150,31150,31100,1144
|
|
20230719,144200,3498143350,31150,31150,31150,31100,170
|
|
20230719,144100,3492848000,31150,31150,31150,31100,35
|
|
20230719,144000,3491757900,31150,31150,31150,31100,72
|
|
20230719,143900,3489515500,31100,31100,31150,31100,92
|
|
20230719,143800,3486649800,31150,31150,31150,31100,250
|
|
20230719,143700,3478873400,31100,31150,31150,31100,57
|
|
20230719,143600,3477098150,31150,31150,31150,31100,78
|
|
20230719,143500,3474668550,31150,31100,31150,31100,86
|
|
20230719,143400,3471989800,31100,31150,31150,31100,36
|
|
20230719,143300,3470868550,31150,31150,31150,31100,44
|
|
20230719,143200,3469498050,31150,31150,31150,31100,94
|
|
20230719,143100,3466570300,31150,31100,31150,31100,86
|
|
20230719,143000,3463891500,31100,31150,31150,31100,49
|
|
20230719,142900,3462365550,31100,31150,31150,31100,16
|
|
20230719,142800,3461867450,31150,31100,31150,31100,94
|
|
20230719,142700,3458939700,31150,31150,31200,31100,930
|
|
20230719,142600,3430002900,31150,31150,31200,31150,313
|
|
20230719,142500,3420252500,31150,31200,31200,31100,190
|
|
20230719,142400,3414332900,31150,31150,31200,31150,112
|
|
20230719,142300,3410843350,31150,31150,31200,31150,137
|
|
20230719,142200,3406575450,31150,31150,31150,31100,164
|
|
20230719,142100,3401466900,31150,31150,31200,31100,597
|
|
20230719,142000,3382870200,31150,31150,31200,31150,271
|
|
20230719,141900,3374427450,31150,31150,31200,31150,50
|
|
20230719,141800,3372868450,31200,31100,31200,31100,33
|
|
20230719,141700,3371839700,31150,31150,31150,31150,194
|
|
20230719,141600,3365796600,31150,31200,31200,31100,1028
|
|
20230719,141500,3333778400,31150,31200,31200,31150,63
|
|
20230719,141400,3331813050,31200,31150,31200,31150,220
|
|
20230719,141300,3324959700,31100,31200,31200,31100,1206
|
|
20230719,141200,3287392500,31200,31200,31200,31150,41
|
|
20230719,141100,3286113400,31150,31200,31200,31150,57
|
|
20230719,141000,3284335250,31200,31200,31200,31150,82
|
|
20230719,140900,3281777000,31200,31200,31200,31150,38
|
|
20230719,140800,3280591550,31200,31200,31200,31150,101
|
|
20230719,140700,3277443050,31200,31200,31200,31150,40
|
|
20230719,140600,3276195250,31150,31200,31200,31150,149
|
|
20230719,140500,3271546500,31150,31200,31200,31150,120
|
|
20230719,140400,3267805100,31200,31200,31200,31150,34
|
|
20230719,140300,3266744600,31200,31150,31200,31150,32
|
|
20230719,140200,3265746350,31200,31150,31200,31150,28
|
|
20230719,140100,3264872950,31150,31200,31200,31150,36
|
|
20230719,140000,3263749900,31150,31200,31200,31150,158
|
|
20230719,135900,3258825950,31200,31200,31200,31150,31
|
|
20230719,135800,3257858950,31200,31200,31200,31150,32
|
|
20230719,135700,3256860700,31200,31200,31200,31150,45
|
|
20230719,135600,3255456750,31200,31200,31200,31150,33
|
|
20230719,135500,3254427350,31150,31100,31200,31100,35
|
|
20230719,135400,3253336350,31150,31200,31200,31150,91
|
|
20230719,135300,3250501350,31150,31150,31150,31100,388
|
|
20230719,135200,3238415200,31150,31150,31150,31100,113
|
|
20230719,135100,3234895350,31150,31150,31150,31100,109
|
|
20230719,135000,3231500250,31150,31150,31150,31150,71
|
|
20230719,134900,3229288600,31150,31150,31150,31100,50
|
|
20230719,134800,3227731150,31100,31150,31150,31100,26
|
|
20230719,134700,3226921400,31100,31100,31150,31100,468
|
|
20230719,134600,3212364150,31100,31100,31100,31050,1257
|
|
20230719,134500,3173271500,31100,31100,31150,31100,27
|
|
20230719,134400,3172430600,31100,31150,31150,31100,748
|
|
20230719,134300,3149165400,31150,31150,31150,31100,118
|
|
20230719,134200,3145489850,31100,31150,31150,31100,240
|
|
20230719,134100,3138013950,31150,31100,31150,31100,547
|
|
20230719,134000,3120984950,31150,31150,31150,31100,83
|
|
20230719,133900,3118401250,31150,31150,31150,31150,38
|
|
20230719,133800,3117217550,31150,31100,31150,31100,126
|
|
20230719,133700,3113297350,31150,31150,31150,31100,31
|
|
20230719,133600,3112331800,31100,31100,31150,31100,52
|
|
20230719,133500,3110713350,31150,31100,31150,31100,30
|
|
20230719,133400,3109778900,31100,31150,31150,31100,26
|
|
20230719,133300,3108969100,31100,31150,31150,31100,31
|
|
20230719,133200,3108003600,31150,31100,31150,31100,62
|
|
20230719,133100,3106074250,31100,31150,31200,31100,10211
|
|
20230719,133000,2788471650,31150,31200,31200,31150,573
|
|
20230719,132900,2770621250,31150,31200,31200,31150,19
|
|
20230719,132800,2770028600,31150,31150,31200,31150,38
|
|
20230719,132700,2768843100,31200,31200,31200,31200,38
|
|
20230719,132600,2767657500,31150,31200,31200,31150,72
|
|
20230719,132500,2765413100,31200,31200,31200,31200,40
|
|
20230719,132400,2764165100,31200,31150,31200,31150,116
|
|
20230719,132300,2760550800,31150,31150,31200,31150,20
|
|
20230719,132200,2759927000,31200,31150,31200,31150,180
|
|
20230719,132100,2754319250,31150,31150,31150,31150,136
|
|
20230719,132000,2750082850,31150,31150,31150,31100,122
|
|
20230719,131900,2746282650,31100,31100,31150,31100,57
|
|
20230719,131800,2744507200,31150,31150,31150,31100,30
|
|
20230719,131700,2743572800,31150,31150,31150,31100,47
|
|
20230719,131600,2742108800,31150,31150,31150,31100,17
|
|
20230719,131500,2741579300,31100,31100,31150,31100,59
|
|
20230719,131400,2739743600,31150,31200,31200,31100,836
|
|
20230719,131300,2713703700,31200,31200,31200,31200,8
|
|
20230719,131200,2713454100,31200,31200,31200,31150,1603
|
|
20230719,131100,2663520100,31150,31200,31200,31150,192
|
|
20230719,131000,2657538200,31150,31150,31150,31150,12
|
|
20230719,130900,2657164400,31150,31200,31200,31150,3
|
|
20230719,130800,2657070900,31200,31200,31200,31200,51
|
|
20230719,130700,2655479700,31150,31150,31200,31150,31
|
|
20230719,130600,2654512650,31150,31200,31200,31150,4
|
|
20230719,130500,2654387900,31150,31150,31200,31150,27
|
|
20230719,130400,2653546350,31150,31200,31200,31150,6
|
|
20230719,130300,2653359350,31200,31250,31250,31200,1267
|
|
20230719,130200,2613828800,31250,31200,31250,31200,44
|
|
20230719,130100,2612453850,31250,31200,31250,31200,45
|
|
20230719,130000,2611048600,31250,31250,31250,31250,4
|
|
20230719,125900,2610923600,31250,31250,31250,31250,57
|
|
20230719,125800,2609142350,31200,31200,31250,31200,965
|
|
20230719,125700,2579034250,31200,31150,31200,31150,156
|
|
20230719,125600,2574167100,31200,31200,31200,31150,12
|
|
20230719,125500,2573792850,31200,31150,31200,31150,7
|
|
20230719,125400,2573574550,31150,31200,31200,31150,17
|
|
20230719,125300,2573044200,31200,31200,31200,31150,9
|
|
20230719,125200,2572763500,31150,31150,31150,31150,1
|
|
20230719,125100,2572732350,31150,31200,31200,31150,6
|
|
20230719,125000,2572545250,31200,31200,31200,31150,33
|
|
20230719,124900,2571515750,31150,31200,31200,31150,641
|
|
20230719,124800,2551548550,31200,31200,31200,31150,70
|
|
20230719,124700,2549364600,31150,31150,31150,31150,3
|
|
20230719,124600,2549271150,31200,31200,31200,31200,18
|
|
20230719,124500,2548709550,31150,31150,31200,31150,105
|
|
20230719,124400,2545433750,31150,31200,31250,31150,123
|
|
20230719,124300,2541596100,31200,31200,31200,31150,80
|
|
20230719,124200,2539102700,31200,31200,31200,31150,162
|
|
20230719,124100,2534048550,31200,31200,31200,31150,154
|
|
20230719,124000,2529251250,31200,31150,31200,31150,59
|
|
20230719,123900,2527411950,31150,31200,31200,31150,8
|
|
20230719,123800,2527162500,31200,31200,31200,31200,23
|
|
20230719,123700,2526444900,31200,31200,31200,31150,107
|
|
20230719,123600,2523106800,31150,31200,31200,31150,282
|
|
20230719,123500,2514308500,31200,31200,31200,31200,1
|
|
20230719,123400,2514277300,31200,31200,31200,31200,28
|
|
20230719,123300,2513403700,31200,31200,31250,31200,4
|
|
20230719,123200,2513278800,31200,31200,31250,31200,73
|
|
20230719,123100,2511001150,31200,31200,31200,31200,94
|
|
20230719,123000,2508068350,31200,31200,31200,31200,20
|
|
20230719,122900,2507444350,31200,31200,31200,31200,14
|
|
20230719,122800,2507007550,31200,31250,31250,31200,220
|
|
20230719,122700,2500142700,31250,31200,31250,31200,66
|
|
20230719,122600,2498083450,31250,31250,31250,31250,1
|
|
20230719,122500,2498052200,31200,31250,31250,31100,10611
|
|
20230719,122400,2167433950,31250,31250,31250,31250,21
|
|
20230719,122300,2166777700,31200,31200,31200,31200,5
|
|
20230719,122200,2166621700,31200,31200,31250,31200,360
|
|
20230719,122100,2155388550,31250,31250,31250,31250,10
|
|
20230719,122000,2155076050,31250,31250,31250,31200,109
|
|
20230719,121900,2151669950,31200,31200,31200,31200,42
|
|
20230719,121800,2150359550,31200,31200,31200,31200,1
|
|
20230719,121700,2150328350,31200,31250,31250,31200,109
|
|
20230719,121600,2146927250,31250,31300,31350,31200,4550
|
|
20230719,121500,2004645650,31300,31250,31300,31250,73
|
|
20230719,121400,2002364000,31250,31300,31300,31250,37
|
|
20230719,121300,2001206100,31300,31250,31300,31250,192
|
|
20230719,121200,1995204150,31250,31250,31300,31250,5
|
|
20230719,121100,1995047800,31300,31250,31300,31250,23
|
|
20230719,121000,1994327950,31300,31300,31300,31250,29
|
|
20230719,120900,1993420300,31250,31300,31300,31250,194
|
|
20230719,120800,1987348800,31300,31250,31300,31250,29
|
|
20230719,120700,1986441150,31300,31300,31300,31250,22
|
|
20230719,120600,1985752700,31300,31300,31300,31250,10
|
|
20230719,120500,1985439800,31250,31250,31250,31250,2
|
|
20230719,120400,1985377300,31300,31300,31300,31300,39
|
|
20230719,120300,1984156600,31300,31250,31300,31250,24
|
|
20230719,120200,1983405800,31300,31300,31300,31300,0
|
|
20230719,120100,1983405800,31300,31250,31300,31250,19
|
|
20230719,120000,1982811200,31300,31300,31300,31250,22
|
|
20230719,115900,1982122950,31250,31250,31250,31250,51
|
|
20230719,115800,1980529200,31250,31250,31300,31250,708
|
|
20230719,115700,1958403850,31250,31250,31300,31250,172
|
|
20230719,115600,1953028750,31250,31300,31300,31250,203
|
|
20230719,115500,1946674900,31250,31250,31350,31250,814
|
|
20230719,115400,1921196050,31300,31300,31300,31250,57
|
|
20230719,115300,1919414600,31250,31300,31300,31250,45
|
|
20230719,115200,1918006250,31250,31250,31300,31250,83
|
|
20230719,115100,1915412450,31300,31250,31300,31250,32
|
|
20230719,115000,1914410900,31250,31250,31300,31250,19
|
|
20230719,114900,1913816400,31300,31300,31300,31250,333
|
|
20230719,114800,1903393550,31250,31250,31250,31250,1
|
|
20230719,114700,1903362300,31250,31250,31250,31250,194
|
|
20230719,114600,1897299800,31250,31250,31250,31250,2
|
|
20230719,114500,1897237300,31250,31300,31300,31250,72
|
|
20230719,114400,1894985200,31300,31250,31300,31250,3
|
|
20230719,114300,1894891400,31250,31250,31250,31250,101
|
|
20230719,114200,1891735150,31300,31300,31300,31250,230
|
|
20230719,114100,1884536200,31300,31300,31300,31300,4
|
|
20230719,114000,1884411000,31300,31300,31300,31300,500
|
|
20230719,113900,1868761000,31300,31250,31350,31200,1128
|
|
20230719,113800,1833469500,31250,31250,31300,31250,331
|
|
20230719,113700,1823124050,31250,31300,31350,31250,1466
|
|
20230719,113600,1777265800,31300,31300,31300,31300,3
|
|
20230719,113500,1777171900,31350,31350,31350,31350,10
|
|
20230719,113400,1776858400,31350,31300,31350,31300,182
|
|
20230719,113300,1771153150,31300,31350,31350,31300,14
|
|
20230719,113200,1770714400,31350,31400,31400,31350,265
|
|
20230719,113100,1762405950,31350,31400,31400,31350,29
|
|
20230719,113000,1761495450,31350,31350,31400,31350,44
|
|
20230719,112900,1760114450,31350,31350,31350,31350,4
|
|
20230719,112800,1759989050,31350,31350,31400,31350,27
|
|
20230719,112700,1759141400,31350,31350,31400,31350,171
|
|
20230719,112600,1753780500,31350,31350,31350,31300,53
|
|
20230719,112500,1752119000,31350,31350,31350,31300,185
|
|
20230719,112400,1746319350,31300,31300,31350,31300,90
|
|
20230719,112300,1743502200,31300,31250,31350,31250,615
|
|
20230719,112200,1724251200,31300,31300,31300,31250,57
|
|
20230719,112100,1722467250,31250,31250,31300,31250,9
|
|
20230719,112000,1722185650,31300,31250,31300,31250,31
|
|
20230719,111900,1721215600,31250,31300,31300,31250,36
|
|
20230719,111800,1720088950,31300,31250,31300,31250,257
|
|
20230719,111700,1712057550,31250,31250,31300,31250,198
|
|
20230719,111600,1705868650,31250,31300,31300,31250,172
|
|
20230719,111500,1700486200,31300,31300,31300,31300,96
|
|
20230719,111400,1697481400,31300,31250,31300,31250,80
|
|
20230719,111300,1694978250,31300,31250,31300,31250,837
|
|
20230719,111200,1668821200,31250,31250,31250,31250,157
|
|
20230719,111100,1663914950,31200,31200,31250,31200,150
|
|
20230719,111000,1659234900,31250,31200,31250,31200,66
|
|
20230719,110900,1657173550,31250,31200,31250,31200,6
|
|
20230719,110800,1656986100,31200,31250,31250,31200,1272
|
|
20230719,110700,1617266550,31250,31300,31300,31250,650
|
|
20230719,110600,1596937100,31300,31300,31350,31300,810
|
|
20230719,110500,1571583950,31300,31400,31400,31300,540
|
|
20230719,110400,1554654800,31400,31400,31400,31350,1500
|
|
20230719,110300,1507581950,31450,31400,31450,31400,33
|
|
20230719,110200,1506544250,31450,31450,31450,31450,18
|
|
20230719,110100,1505978150,31400,31400,31400,31400,42
|
|
20230719,110000,1504659350,31400,31400,31400,31400,37
|
|
20230719,105900,1503497550,31400,31450,31450,31400,254
|
|
20230719,105800,1495519400,31400,31450,31450,31400,17
|
|
20230719,105700,1494984800,31400,31450,31450,31400,645
|
|
20230719,105600,1474699650,31500,31500,31500,31500,1
|
|
20230719,105500,1474668150,31500,31450,31500,31450,102
|
|
20230719,105400,1471455200,31450,31500,31550,31450,1216
|
|
20230719,105300,1433149650,31550,31550,31550,31550,1
|
|
20230719,105200,1433118100,31550,31550,31550,31500,163
|
|
20230719,105100,1427980900,31500,31550,31550,31500,7
|
|
20230719,105000,1427760300,31550,31550,31550,31550,0
|
|
20230719,104900,1427760300,31550,31550,31550,31500,167
|
|
20230719,104800,1422496550,31500,31550,31550,31500,98
|
|
20230719,104700,1419408400,31500,31550,31550,31500,26
|
|
20230719,104600,1418589150,31550,31550,31550,31500,18
|
|
20230719,104500,1418021350,31550,31500,31550,31500,49
|
|
20230719,104400,1416475500,31550,31550,31550,31500,48
|
|
20230719,104300,1414961350,31500,31500,31550,31500,38
|
|
20230719,104200,1413764150,31500,31500,31500,31500,4
|
|
20230719,104100,1413638150,31500,31550,31550,31500,106
|
|
20230719,104000,1410294100,31550,31500,31550,31500,202
|
|
20230719,103900,1403929550,31500,31500,31500,31500,26
|
|
20230719,103800,1403110550,31500,31450,31500,31450,913
|
|
20230719,103700,1374351300,31500,31500,31500,31500,3
|
|
20230719,103600,1374256800,31500,31500,31500,31500,6
|
|
20230719,103500,1374067800,31450,31450,31450,31450,100
|
|
20230719,103400,1370922800,31450,31450,31450,31450,3
|
|
20230719,103300,1370828450,31450,31450,31450,31450,10
|
|
20230719,103200,1370513950,31450,31500,31500,31450,126
|
|
20230719,103100,1366548450,31450,31450,31450,31450,100
|
|
20230719,103000,1363403450,31450,31450,31500,31450,355
|
|
20230719,102900,1352238650,31500,31500,31500,31500,952
|
|
20230719,102800,1322250650,31500,31500,31500,31500,369
|
|
20230719,102700,1310627150,31550,31550,31550,31550,8
|
|
20230719,102600,1310374750,31550,31550,31550,31550,1
|
|
20230719,102500,1310343200,31500,31500,31500,31500,0
|
|
20230719,102400,1310343200,31500,31450,31500,31450,140
|
|
20230719,102300,1305933500,31450,31500,31550,31450,2053
|
|
20230719,102200,1241295350,31550,31550,31550,31550,5
|
|
20230719,102100,1241137600,31500,31550,31550,31500,34
|
|
20230719,102000,1240065900,31550,31550,31550,31550,47
|
|
20230719,101900,1238583050,31550,31550,31550,31550,105
|
|
20230719,101800,1235270300,31550,31500,31550,31500,90
|
|
20230719,101700,1232430900,31550,31550,31550,31550,237
|
|
20230719,101600,1224953550,31550,31550,31550,31550,0
|
|
20230719,101500,1224953550,31550,31550,31550,31550,64
|
|
20230719,101400,1222934350,31550,31550,31550,31550,29
|
|
20230719,101300,1222019400,31550,31600,31600,31550,218
|
|
20230719,101200,1215134900,31600,31650,31650,31600,655
|
|
20230719,101100,1194435600,31600,31600,31600,31600,0
|
|
20230719,101000,1194435600,31600,31650,31650,31600,30
|
|
20230719,100900,1193487100,31650,31650,31650,31650,35
|
|
20230719,100800,1192379350,31650,31650,31650,31600,131
|
|
20230719,100700,1188233250,31600,31650,31650,31600,129
|
|
20230719,100600,1184150550,31650,31650,31650,31650,360
|
|
20230719,100500,1172756550,31650,31650,31650,31650,398
|
|
20230719,100400,1160159850,31650,31650,31650,31650,1624
|
|
20230719,100300,1108760250,31600,31650,31650,31600,305
|
|
20230719,100200,1099122200,31650,31650,31650,31650,10
|
|
20230719,100100,1098805700,31650,31600,31650,31600,6
|
|
20230719,100000,1098616050,31600,31550,31600,31550,1480
|
|
20230719,095900,1051861900,31550,31550,31550,31550,5
|
|
20230719,095800,1051704150,31550,31600,31600,31550,1439
|
|
20230719,095700,1006287900,31600,31600,31600,31600,2
|
|
20230719,095600,1006224700,31600,31600,31600,31600,49
|
|
20230719,095500,1004676300,31600,31600,31600,31600,5
|
|
20230719,095400,1004518300,31600,31550,31600,31550,557
|
|
20230719,095300,986917300,31550,31600,31600,31550,50
|
|
20230719,095200,985339300,31600,31550,31600,31550,115
|
|
20230719,095100,981710600,31550,31550,31550,31550,725
|
|
20230719,095000,958836850,31550,31650,31650,31550,2448
|
|
20230719,094900,881521150,31600,31700,31700,31600,2507
|
|
20230719,094800,802233100,31700,31650,31700,31650,87
|
|
20230719,094700,799477450,31700,31600,31700,31600,810
|
|
20230719,094600,773841800,31600,31600,31650,31600,173
|
|
20230719,094500,768372850,31650,31650,31650,31650,129
|
|
20230719,094400,764290000,31650,31650,31650,31650,0
|
|
20230719,094300,764290000,31650,31650,31650,31600,129
|
|
20230719,094200,760207250,31600,31550,31600,31550,1403
|
|
20230719,094100,715872650,31550,31550,31600,31550,1465
|
|
20230719,094000,669651700,31550,31550,31550,31550,11
|
|
20230719,093900,669304650,31550,31500,31550,31500,376
|
|
20230719,093800,657460100,31500,31550,31550,31500,50
|
|
20230719,093700,655884900,31500,31600,31600,31500,1749
|
|
20230719,093600,600715500,31600,31600,31600,31600,749
|
|
20230719,093500,577047100,31600,31600,31600,31600,140
|
|
20230719,093400,572623100,31600,31650,31650,31600,241
|
|
20230719,093300,565007350,31600,31600,31650,31600,239
|
|
20230719,093200,557445550,31650,31550,31650,31500,1827
|
|
20230719,093100,499736250,31550,31500,31600,31500,1537
|
|
20230719,093000,451303300,31500,31450,31500,31450,746
|
|
20230719,092900,427841350,31450,31450,31500,31450,197
|
|
20230719,092800,421645450,31500,31450,31500,31450,116
|
|
20230719,092700,417993050,31450,31450,31450,31450,339
|
|
20230719,092600,407331500,31450,31450,31450,31450,68
|
|
20230719,092500,405192900,31450,31500,31500,31450,422
|
|
20230719,092400,391919800,31500,31500,31500,31500,146
|
|
20230719,092300,387320800,31500,31450,31500,31450,267
|
|
20230719,092200,378923550,31450,31450,31500,31450,159
|
|
20230719,092100,373922750,31450,31500,31500,31450,37
|
|
20230719,092000,372758500,31500,31450,31500,31450,119
|
|
20230719,091900,369015500,31450,31500,31500,31450,209
|
|
20230719,091800,362441550,31450,31450,31500,31400,158
|
|
20230719,091700,357472950,31450,31450,31450,31450,69
|
|
20230719,091600,355302900,31500,31450,31500,31450,1481
|
|
20230719,091500,308725300,31400,31400,31400,31400,1
|
|
20230719,091400,308693900,31400,31400,31400,31350,367
|
|
20230719,091300,297175450,31400,31400,31400,31400,740
|
|
20230719,091200,273939450,31400,31450,31450,31400,116
|
|
20230719,091100,270292600,31450,31500,31500,31450,136
|
|
20230719,091000,266010750,31550,31400,31550,31400,2195
|
|
20230719,090900,196883950,31400,31400,31450,31350,327
|
|
20230719,090800,186623250,31400,31400,31400,31400,260
|
|
20230719,090700,178459250,31450,31400,31450,31400,157
|
|
20230719,090600,173524650,31400,31450,31450,31400,90
|
|
20230719,090500,170698050,31400,31450,31500,31400,2202
|
|
20230719,090400,101512950,31450,31500,31550,31450,796
|
|
20230719,090300,76412950,31500,31450,31500,31450,217
|
|
20230719,090200,69588250,31450,31550,31550,31400,295
|
|
20230719,090100,60318700,31500,31500,31600,31450,582
|
|
20230719,090000,41972300,31400,31400,31500,31400,1336
|