726 lines
39 KiB
CSV
726 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,210300,34217373250,21300,21300,21300,21300,10195
|
|
20230705,210200,34217373250,21300,21300,21300,21300,0
|
|
20230705,210100,34217373250,21300,21300,21300,21300,0
|
|
20230705,210000,34217373250,21300,21300,21300,21300,0
|
|
20230705,205900,34217373250,21300,21300,21300,21300,0
|
|
20230705,205800,34217373250,21300,21300,21300,21300,0
|
|
20230705,205700,34217373250,21300,21300,21300,21300,0
|
|
20230705,205600,34217373250,21300,21300,21300,21300,0
|
|
20230705,205500,34217373250,21300,21300,21300,21300,0
|
|
20230705,205400,34217373250,21300,21300,21300,21300,0
|
|
20230705,205300,34217373250,21300,21300,21300,21300,0
|
|
20230705,205200,34217373250,21300,21300,21300,21300,0
|
|
20230705,205100,34217373250,21300,21300,21300,21300,0
|
|
20230705,205000,34217373250,21300,21300,21300,21300,0
|
|
20230705,204900,34217373250,21300,21300,21300,21300,0
|
|
20230705,204800,34217373250,21300,21300,21300,21300,0
|
|
20230705,204700,34217373250,21300,21300,21300,21300,0
|
|
20230705,204600,34217373250,21300,21300,21300,21300,0
|
|
20230705,204500,34217373250,21300,21300,21300,21300,0
|
|
20230705,204400,34217373250,21300,21300,21300,21300,0
|
|
20230705,204300,34217373250,21300,21300,21300,21300,0
|
|
20230705,204200,34217373250,21300,21300,21300,21300,0
|
|
20230705,204100,34217373250,21300,21300,21300,21300,0
|
|
20230705,204000,34217373250,21300,21300,21300,21300,0
|
|
20230705,203900,34217373250,21300,21300,21300,21300,0
|
|
20230705,203800,34217373250,21300,21300,21300,21300,0
|
|
20230705,203700,34217373250,21300,21300,21300,21300,0
|
|
20230705,203600,34217373250,21300,21300,21300,21300,0
|
|
20230705,203500,34217373250,21300,21300,21300,21300,0
|
|
20230705,203400,34217373250,21300,21300,21300,21300,0
|
|
20230705,203300,34217373250,21300,21300,21300,21300,10195
|
|
20230705,203200,34217373250,21300,21300,21300,21300,0
|
|
20230705,203100,34217373250,21300,21300,21300,21300,0
|
|
20230705,203000,34217373250,21300,21300,21300,21300,0
|
|
20230705,202900,34217373250,21300,21300,21300,21300,0
|
|
20230705,202800,34217373250,21300,21300,21300,21300,0
|
|
20230705,202700,34217373250,21300,21300,21300,21300,0
|
|
20230705,202600,34217373250,21300,21300,21300,21300,0
|
|
20230705,202500,34217373250,21300,21300,21300,21300,0
|
|
20230705,202400,34217373250,21300,21300,21300,21300,0
|
|
20230705,202300,34217373250,21300,21300,21300,21300,0
|
|
20230705,202200,34217373250,21300,21300,21300,21300,0
|
|
20230705,202100,34217373250,21300,21300,21300,21300,0
|
|
20230705,202000,34217373250,21300,21300,21300,21300,0
|
|
20230705,201900,34217373250,21300,21300,21300,21300,0
|
|
20230705,201800,34217373250,21300,21300,21300,21300,0
|
|
20230705,201700,34217373250,21300,21300,21300,21300,0
|
|
20230705,201600,34217373250,21300,21300,21300,21300,0
|
|
20230705,201500,34217373250,21300,21300,21300,21300,0
|
|
20230705,201400,34217373250,21300,21300,21300,21300,0
|
|
20230705,201300,34217373250,21300,21300,21300,21300,0
|
|
20230705,201200,34217373250,21300,21300,21300,21300,0
|
|
20230705,201100,34217373250,21300,21300,21300,21300,0
|
|
20230705,201000,34217373250,21300,21300,21300,21300,0
|
|
20230705,200900,34217373250,21300,21300,21300,21300,0
|
|
20230705,200800,34217373250,21300,21300,21300,21300,0
|
|
20230705,200700,34217373250,21300,21300,21300,21300,0
|
|
20230705,200600,34217373250,21300,21300,21300,21300,0
|
|
20230705,200500,34217373250,21300,21300,21300,21300,0
|
|
20230705,200400,34217373250,21300,21300,21300,21300,0
|
|
20230705,200300,34217373250,21300,21300,21300,21300,10195
|
|
20230705,200200,34217373250,21300,21300,21300,21300,0
|
|
20230705,200100,34217373250,21300,21300,21300,21300,0
|
|
20230705,200000,34217373250,21300,21300,21300,21300,0
|
|
20230705,195900,34217373250,21300,21300,21300,21300,0
|
|
20230705,195800,34217373250,21300,21300,21300,21300,0
|
|
20230705,195700,34217373250,21300,21300,21300,21300,0
|
|
20230705,195600,34217373250,21300,21300,21300,21300,0
|
|
20230705,195500,34217373250,21300,21300,21300,21300,0
|
|
20230705,195400,34217373250,21300,21300,21300,21300,0
|
|
20230705,195300,34217373250,21300,21300,21300,21300,0
|
|
20230705,195200,34217373250,21300,21300,21300,21300,0
|
|
20230705,195100,34217373250,21300,21300,21300,21300,0
|
|
20230705,195000,34217373250,21300,21300,21300,21300,0
|
|
20230705,194900,34217373250,21300,21300,21300,21300,0
|
|
20230705,194800,34217373250,21300,21300,21300,21300,0
|
|
20230705,194700,34217373250,21300,21300,21300,21300,0
|
|
20230705,194600,34217373250,21300,21300,21300,21300,0
|
|
20230705,194500,34217373250,21300,21300,21300,21300,0
|
|
20230705,194400,34217373250,21300,21300,21300,21300,0
|
|
20230705,194300,34217373250,21300,21300,21300,21300,0
|
|
20230705,194200,34217373250,21300,21300,21300,21300,0
|
|
20230705,194100,34217373250,21300,21300,21300,21300,0
|
|
20230705,194000,34217373250,21300,21300,21300,21300,0
|
|
20230705,193900,34217373250,21300,21300,21300,21300,0
|
|
20230705,193800,34217373250,21300,21300,21300,21300,0
|
|
20230705,193700,34217373250,21300,21300,21300,21300,0
|
|
20230705,193600,34217373250,21300,21300,21300,21300,0
|
|
20230705,193500,34217373250,21300,21300,21300,21300,0
|
|
20230705,193400,34217373250,21300,21300,21300,21300,0
|
|
20230705,193300,34217373250,21300,21300,21300,21300,10195
|
|
20230705,193200,34217373250,21300,21300,21300,21300,0
|
|
20230705,193100,34217373250,21300,21300,21300,21300,0
|
|
20230705,193000,34217373250,21300,21300,21300,21300,0
|
|
20230705,192900,34217373250,21300,21300,21300,21300,0
|
|
20230705,192800,34217373250,21300,21300,21300,21300,0
|
|
20230705,192700,34217373250,21300,21300,21300,21300,0
|
|
20230705,192600,34217373250,21300,21300,21300,21300,0
|
|
20230705,192500,34217373250,21300,21300,21300,21300,0
|
|
20230705,192400,34217373250,21300,21300,21300,21300,0
|
|
20230705,192300,34217373250,21300,21300,21300,21300,0
|
|
20230705,192200,34217373250,21300,21300,21300,21300,0
|
|
20230705,192100,34217373250,21300,21300,21300,21300,0
|
|
20230705,192000,34217373250,21300,21300,21300,21300,0
|
|
20230705,191900,34217373250,21300,21300,21300,21300,0
|
|
20230705,191800,34217373250,21300,21300,21300,21300,0
|
|
20230705,191700,34217373250,21300,21300,21300,21300,0
|
|
20230705,191600,34217373250,21300,21300,21300,21300,0
|
|
20230705,191500,34217373250,21300,21300,21300,21300,0
|
|
20230705,191400,34217373250,21300,21300,21300,21300,0
|
|
20230705,191300,34217373250,21300,21300,21300,21300,0
|
|
20230705,191200,34217373250,21300,21300,21300,21300,0
|
|
20230705,191100,34217373250,21300,21300,21300,21300,0
|
|
20230705,191000,34217373250,21300,21300,21300,21300,0
|
|
20230705,190900,34217373250,21300,21300,21300,21300,0
|
|
20230705,190800,34217373250,21300,21300,21300,21300,0
|
|
20230705,190700,34217373250,21300,21300,21300,21300,0
|
|
20230705,190600,34217373250,21300,21300,21300,21300,0
|
|
20230705,190500,34217373250,21300,21300,21300,21300,0
|
|
20230705,190400,34217373250,21300,21300,21300,21300,0
|
|
20230705,190300,34217373250,21300,21300,21300,21300,10195
|
|
20230705,190200,34217373250,21300,21300,21300,21300,0
|
|
20230705,190100,34217373250,21300,21300,21300,21300,0
|
|
20230705,190000,34217373250,21300,21300,21300,21300,0
|
|
20230705,185900,34217373250,21300,21300,21300,21300,0
|
|
20230705,185800,34217373250,21300,21300,21300,21300,0
|
|
20230705,185700,34217373250,21300,21300,21300,21300,0
|
|
20230705,185600,34217373250,21300,21300,21300,21300,0
|
|
20230705,185500,34217373250,21300,21300,21300,21300,0
|
|
20230705,185400,34217373250,21300,21300,21300,21300,0
|
|
20230705,185300,34217373250,21300,21300,21300,21300,0
|
|
20230705,185200,34217373250,21300,21300,21300,21300,0
|
|
20230705,185100,34217373250,21300,21300,21300,21300,0
|
|
20230705,185000,34217373250,21300,21300,21300,21300,0
|
|
20230705,184900,34217373250,21300,21300,21300,21300,0
|
|
20230705,184800,34217373250,21300,21300,21300,21300,0
|
|
20230705,184700,34217373250,21300,21300,21300,21300,0
|
|
20230705,184600,34217373250,21300,21300,21300,21300,0
|
|
20230705,184500,34217373250,21300,21300,21300,21300,0
|
|
20230705,184400,34217373250,21300,21300,21300,21300,0
|
|
20230705,184300,34217373250,21300,21300,21300,21300,0
|
|
20230705,184200,34217373250,21300,21300,21300,21300,0
|
|
20230705,184100,34217373250,21300,21300,21300,21300,0
|
|
20230705,184000,34217373250,21300,21300,21300,21300,0
|
|
20230705,183900,34217373250,21300,21300,21300,21300,0
|
|
20230705,183800,34217373250,21300,21300,21300,21300,0
|
|
20230705,183700,34217373250,21300,21300,21300,21300,0
|
|
20230705,183600,34217373250,21300,21300,21300,21300,0
|
|
20230705,183500,34217373250,21300,21300,21300,21300,0
|
|
20230705,183400,34217373250,21300,21300,21300,21300,0
|
|
20230705,183300,34217373250,21300,21300,21300,21300,10195
|
|
20230705,183200,34217373250,21300,21300,21300,21300,0
|
|
20230705,183100,34217373250,21300,21300,21300,21300,0
|
|
20230705,183000,34217373250,21300,21300,21300,21300,0
|
|
20230705,182900,34217373250,21300,21300,21300,21300,0
|
|
20230705,182800,34217373250,21300,21300,21300,21300,0
|
|
20230705,182700,34217373250,21300,21300,21300,21300,0
|
|
20230705,182600,34217373250,21300,21300,21300,21300,0
|
|
20230705,182500,34217373250,21300,21300,21300,21300,0
|
|
20230705,182400,34217373250,21300,21300,21300,21300,0
|
|
20230705,182300,34217373250,21300,21300,21300,21300,0
|
|
20230705,182200,34217373250,21300,21300,21300,21300,0
|
|
20230705,182100,34217373250,21300,21300,21300,21300,0
|
|
20230705,182000,34217373250,21300,21300,21300,21300,0
|
|
20230705,181900,34217373250,21300,21300,21300,21300,0
|
|
20230705,181800,34217373250,21300,21300,21300,21300,0
|
|
20230705,181700,34217373250,21300,21300,21300,21300,0
|
|
20230705,181600,34217373250,21300,21300,21300,21300,0
|
|
20230705,181500,34217373250,21300,21300,21300,21300,0
|
|
20230705,181400,34217373250,21300,21300,21300,21300,0
|
|
20230705,181300,34217373250,21300,21300,21300,21300,0
|
|
20230705,181200,34217373250,21300,21300,21300,21300,0
|
|
20230705,181100,34217373250,21300,21300,21300,21300,0
|
|
20230705,181000,34217373250,21300,21300,21300,21300,0
|
|
20230705,180900,34217373250,21300,21300,21300,21300,0
|
|
20230705,180800,34217373250,21300,21300,21300,21300,0
|
|
20230705,180700,34217373250,21300,21300,21300,21300,0
|
|
20230705,180600,34217373250,21300,21300,21300,21300,0
|
|
20230705,180500,34217373250,21300,21300,21300,21300,0
|
|
20230705,180400,34217373250,21300,21300,21300,21300,0
|
|
20230705,180300,34217373250,21300,21300,21300,21300,10195
|
|
20230705,180200,34217373250,21300,21300,21300,21300,0
|
|
20230705,180100,34217373250,21300,21300,21300,21300,0
|
|
20230705,180000,34217373250,21300,21300,21300,21300,0
|
|
20230705,175900,34217373250,21300,21300,21300,21300,0
|
|
20230705,175800,34217373250,21300,21300,21300,21300,0
|
|
20230705,175700,34217373250,21300,21300,21300,21300,0
|
|
20230705,175600,34217373250,21300,21300,21300,21300,0
|
|
20230705,175500,34217373250,21300,21300,21300,21300,0
|
|
20230705,175400,34217373250,21300,21300,21300,21300,0
|
|
20230705,175300,34217373250,21300,21300,21300,21300,0
|
|
20230705,175200,34217373250,21300,21300,21300,21300,0
|
|
20230705,175100,34217373250,21300,21300,21300,21300,0
|
|
20230705,175000,34217373250,21300,21300,21300,21300,0
|
|
20230705,174900,34217373250,21300,21300,21300,21300,0
|
|
20230705,174800,34217373250,21300,21300,21300,21300,0
|
|
20230705,174700,34217373250,21300,21300,21300,21300,0
|
|
20230705,174600,34217373250,21300,21300,21300,21300,0
|
|
20230705,174500,34217373250,21300,21300,21300,21300,0
|
|
20230705,174400,34217373250,21300,21300,21300,21300,0
|
|
20230705,174300,34217373250,21300,21300,21300,21300,0
|
|
20230705,174200,34217373250,21300,21300,21300,21300,0
|
|
20230705,174100,34217373250,21300,21300,21300,21300,0
|
|
20230705,174000,34217373250,21300,21300,21300,21300,0
|
|
20230705,173900,34217373250,21300,21300,21300,21300,0
|
|
20230705,173800,34217373250,21300,21300,21300,21300,0
|
|
20230705,173700,34217373250,21300,21300,21300,21300,0
|
|
20230705,173600,34217373250,21300,21300,21300,21300,0
|
|
20230705,173500,34217373250,21300,21300,21300,21300,0
|
|
20230705,173400,34217373250,21300,21300,21300,21300,0
|
|
20230705,173300,34217373250,21300,21300,21300,21300,10195
|
|
20230705,173200,34217373250,21300,21300,21300,21300,0
|
|
20230705,173100,34217373250,21300,21300,21300,21300,0
|
|
20230705,173000,34217373250,21300,21300,21300,21300,0
|
|
20230705,172900,34217373250,21300,21300,21300,21300,0
|
|
20230705,172800,34217373250,21300,21300,21300,21300,0
|
|
20230705,172700,34217373250,21300,21300,21300,21300,0
|
|
20230705,172600,34217373250,21300,21300,21300,21300,0
|
|
20230705,172500,34217373250,21300,21300,21300,21300,0
|
|
20230705,172400,34217373250,21300,21300,21300,21300,0
|
|
20230705,172300,34217373250,21300,21300,21300,21300,0
|
|
20230705,172200,34217373250,21300,21300,21300,21300,0
|
|
20230705,172100,34217373250,21300,21300,21300,21300,0
|
|
20230705,172000,34217373250,21300,21300,21300,21300,0
|
|
20230705,171900,34217373250,21300,21300,21300,21300,0
|
|
20230705,171800,34217373250,21300,21300,21300,21300,0
|
|
20230705,171700,34217373250,21300,21300,21300,21300,0
|
|
20230705,171600,34217373250,21300,21300,21300,21300,0
|
|
20230705,171500,34217373250,21300,21300,21300,21300,0
|
|
20230705,171400,34217373250,21300,21300,21300,21300,0
|
|
20230705,171300,34217373250,21300,21300,21300,21300,0
|
|
20230705,171200,34217373250,21300,21300,21300,21300,0
|
|
20230705,171100,34217373250,21300,21300,21300,21300,0
|
|
20230705,171000,34217373250,21300,21300,21300,21300,0
|
|
20230705,170900,34217373250,21300,21300,21300,21300,0
|
|
20230705,170800,34217373250,21300,21300,21300,21300,0
|
|
20230705,170700,34217373250,21300,21300,21300,21300,0
|
|
20230705,170600,34217373250,21300,21300,21300,21300,0
|
|
20230705,170500,34217373250,21300,21300,21300,21300,0
|
|
20230705,170400,34217373250,21300,21300,21300,21300,0
|
|
20230705,170300,34217373250,21300,21300,21300,21300,10195
|
|
20230705,170200,34217373250,21300,21300,21300,21300,0
|
|
20230705,170100,34217373250,21300,21300,21300,21300,0
|
|
20230705,170000,34217373250,21300,21300,21300,21300,0
|
|
20230705,165900,34217373250,21300,21300,21300,21300,0
|
|
20230705,165800,34217373250,21300,21300,21300,21300,0
|
|
20230705,165700,34217373250,21300,21300,21300,21300,0
|
|
20230705,165600,34217373250,21300,21300,21300,21300,0
|
|
20230705,165500,34217373250,21300,21300,21300,21300,0
|
|
20230705,165400,34217373250,21300,21300,21300,21300,0
|
|
20230705,165300,34217373250,21300,21300,21300,21300,0
|
|
20230705,165200,34217373250,21300,21300,21300,21300,0
|
|
20230705,165100,34217373250,21300,21300,21300,21300,0
|
|
20230705,165000,34217373250,21300,21300,21300,21300,0
|
|
20230705,164900,34217373250,21300,21300,21300,21300,0
|
|
20230705,164800,34217373250,21300,21300,21300,21300,0
|
|
20230705,164700,34217373250,21300,21300,21300,21300,0
|
|
20230705,164600,34217373250,21300,21300,21300,21300,0
|
|
20230705,164500,34217373250,21300,21300,21300,21300,0
|
|
20230705,164400,34217373250,21300,21300,21300,21300,0
|
|
20230705,164300,34217373250,21300,21300,21300,21300,0
|
|
20230705,164200,34217373250,21300,21300,21300,21300,0
|
|
20230705,164100,34217373250,21300,21300,21300,21300,0
|
|
20230705,164000,34217373250,21300,21300,21300,21300,0
|
|
20230705,163900,34217373250,21300,21300,21300,21300,0
|
|
20230705,163800,34217373250,21300,21300,21300,21300,0
|
|
20230705,163700,34217373250,21300,21300,21300,21300,0
|
|
20230705,163600,34217373250,21300,21300,21300,21300,0
|
|
20230705,163500,34217373250,21300,21300,21300,21300,0
|
|
20230705,163400,34217373250,21300,21300,21300,21300,0
|
|
20230705,163300,34217373250,21300,21300,21300,21300,10195
|
|
20230705,163200,34217373250,21300,21300,21300,21300,0
|
|
20230705,163100,34217373250,21300,21300,21300,21300,0
|
|
20230705,163000,34217373250,21300,21300,21300,21300,0
|
|
20230705,162900,34217373250,21300,21300,21300,21300,0
|
|
20230705,162800,34217373250,21300,21300,21300,21300,0
|
|
20230705,162700,34217373250,21300,21300,21300,21300,0
|
|
20230705,162600,34217373250,21300,21300,21300,21300,0
|
|
20230705,162500,34217373250,21300,21300,21300,21300,0
|
|
20230705,162400,34217373250,21300,21300,21300,21300,0
|
|
20230705,162300,34217373250,21300,21300,21300,21300,0
|
|
20230705,162200,34217373250,21300,21300,21300,21300,0
|
|
20230705,162100,34217373250,21300,21300,21300,21300,0
|
|
20230705,162000,34217373250,21300,21300,21300,21300,0
|
|
20230705,161900,34217373250,21300,21300,21300,21300,0
|
|
20230705,161800,34217373250,21300,21300,21300,21300,0
|
|
20230705,161700,34217373250,21300,21300,21300,21300,0
|
|
20230705,161600,34217373250,21300,21300,21300,21300,0
|
|
20230705,161500,34217373250,21300,21300,21300,21300,0
|
|
20230705,161400,34217373250,21300,21300,21300,21300,0
|
|
20230705,161300,34217373250,21300,21300,21300,21300,0
|
|
20230705,161200,34217373250,21300,21300,21300,21300,0
|
|
20230705,161100,34217373250,21300,21300,21300,21300,0
|
|
20230705,161000,34217373250,21300,21300,21300,21300,0
|
|
20230705,160900,34217373250,21300,21300,21300,21300,0
|
|
20230705,160800,34217373250,21300,21300,21300,21300,0
|
|
20230705,160700,34217373250,21300,21300,21300,21300,0
|
|
20230705,160600,34217373250,21300,21300,21300,21300,0
|
|
20230705,160500,34217373250,21300,21300,21300,21300,0
|
|
20230705,160400,34217373250,21300,21300,21300,21300,0
|
|
20230705,160300,34217373250,21300,21300,21300,21300,10195
|
|
20230705,160200,34217373250,21300,21300,21300,21300,0
|
|
20230705,160100,34217373250,21300,21300,21300,21300,0
|
|
20230705,160000,34217373250,21300,21300,21300,21300,0
|
|
20230705,155900,34217373250,21300,21300,21300,21300,0
|
|
20230705,155800,34217373250,21300,21300,21300,21300,0
|
|
20230705,155700,34217373250,21300,21300,21300,21300,0
|
|
20230705,155600,34217373250,21300,21300,21300,21300,0
|
|
20230705,155500,34217373250,21300,21300,21300,21300,0
|
|
20230705,155400,34217373250,21300,21300,21300,21300,0
|
|
20230705,155300,34217373250,21300,21300,21300,21300,0
|
|
20230705,155200,34217373250,21300,21300,21300,21300,0
|
|
20230705,155100,34217373250,21300,21300,21300,21300,0
|
|
20230705,155000,34217373250,21300,21300,21300,21300,0
|
|
20230705,154900,34217373250,21300,21300,21300,21300,0
|
|
20230705,154800,34217373250,21300,21300,21300,21300,0
|
|
20230705,154700,34217373250,21300,21300,21300,21300,0
|
|
20230705,154600,34217373250,21300,21300,21300,21300,0
|
|
20230705,154500,34217373250,21300,21300,21300,21300,0
|
|
20230705,154400,34217373250,21300,21300,21300,21300,0
|
|
20230705,154300,34217373250,21300,21300,21300,21300,0
|
|
20230705,154200,34217373250,21300,21300,21300,21300,0
|
|
20230705,154100,34217373250,21300,21300,21300,21300,0
|
|
20230705,154000,34217373250,21300,21300,21300,21300,0
|
|
20230705,153900,34217373250,21300,21300,21300,21300,0
|
|
20230705,153800,34217373250,21300,21300,21300,21300,0
|
|
20230705,153700,34217373250,21300,21300,21300,21300,0
|
|
20230705,153600,34217373250,21300,21300,21300,21300,0
|
|
20230705,153500,34217373250,21300,21300,21300,21300,0
|
|
20230705,153400,34217373250,21300,21300,21300,21300,0
|
|
20230705,153300,34217373250,21300,21300,21300,21300,10195
|
|
20230705,153200,34217373250,21300,21300,21300,21300,0
|
|
20230705,153100,34217373250,21300,21300,21300,21300,0
|
|
20230705,153000,34217373250,21300,21300,21300,21300,10195
|
|
20230705,152900,34000219750,21350,21350,21350,21350,0
|
|
20230705,152800,34000219750,21350,21350,21350,21350,0
|
|
20230705,152700,34000219750,21350,21350,21350,21350,0
|
|
20230705,152600,34000219750,21350,21350,21350,21350,0
|
|
20230705,152500,34000219750,21350,21350,21350,21350,0
|
|
20230705,152400,34000219750,21350,21350,21350,21350,0
|
|
20230705,152300,34000219750,21350,21350,21350,21350,0
|
|
20230705,152200,34000219750,21350,21350,21350,21350,0
|
|
20230705,152100,34000219750,21350,21350,21350,21350,0
|
|
20230705,152000,34000219750,21350,21350,21350,21350,0
|
|
20230705,151900,34000219750,21350,21300,21350,21250,693
|
|
20230705,151800,33985467600,21300,21350,21350,21300,3122
|
|
20230705,151700,33918941450,21350,21300,21350,21300,2342
|
|
20230705,151600,33868985700,21350,21300,21350,21300,1687
|
|
20230705,151500,33833022200,21350,21300,21350,21300,1169
|
|
20230705,151400,33808107450,21250,21300,21350,21250,2335
|
|
20230705,151300,33758369900,21350,21250,21350,21250,5789
|
|
20230705,151200,33635190600,21250,21300,21300,21250,1564
|
|
20230705,151100,33601916350,21300,21300,21300,21250,870
|
|
20230705,151000,33583396150,21250,21250,21300,21250,1619
|
|
20230705,150900,33548959300,21300,21350,21350,21300,6222
|
|
20230705,150800,33416307450,21350,21350,21400,21350,1056
|
|
20230705,150700,33393748550,21400,21400,21400,21350,2300
|
|
20230705,150600,33344537800,21400,21400,21450,21400,3692
|
|
20230705,150500,33265434900,21400,21400,21450,21350,3302
|
|
20230705,150400,33194759500,21400,21300,21400,21300,3334
|
|
20230705,150300,33123592100,21350,21400,21400,21350,2299
|
|
20230705,150200,33074490600,21400,21400,21450,21400,9302
|
|
20230705,150100,32875264700,21450,21400,21450,21350,5497
|
|
20230705,150000,32757545100,21400,21300,21450,21250,6765
|
|
20230705,145900,32613145950,21250,21200,21300,21200,6405
|
|
20230705,145800,32477211500,21250,21200,21250,21200,2572
|
|
20230705,145700,32422621500,21200,21150,21200,21150,8066
|
|
20230705,145600,32251749950,21150,21000,21150,21000,5409
|
|
20230705,145500,32137876100,21000,20850,21000,20850,4665
|
|
20230705,145400,32040322100,20900,20850,20900,20850,534
|
|
20230705,145300,32029185700,20900,20850,20900,20850,704
|
|
20230705,145200,32014505450,20900,20900,20900,20850,315
|
|
20230705,145100,32007928050,20900,20850,20900,20850,217
|
|
20230705,145000,32003397800,20900,20850,20900,20800,1606
|
|
20230705,144900,31969915900,20850,20800,20850,20800,1553
|
|
20230705,144800,31937608450,20850,20800,20850,20800,730
|
|
20230705,144700,31922398700,20850,20850,20850,20800,175
|
|
20230705,144600,31918755200,20850,20850,20850,20800,841
|
|
20230705,144500,31901249650,20850,20850,20850,20800,580
|
|
20230705,144400,31889174800,20800,20850,20900,20800,1137
|
|
20230705,144300,31865469750,20900,20850,20900,20850,847
|
|
20230705,144200,31847807700,20900,20900,20900,20850,272
|
|
20230705,144100,31842128000,20900,20900,20900,20850,336
|
|
20230705,144000,31835116400,20850,20850,20900,20850,944
|
|
20230705,143900,31815423550,20800,20850,20900,20800,2415
|
|
20230705,143800,31765065050,20850,20800,20850,20800,276
|
|
20230705,143700,31759323000,20850,20800,20850,20800,482
|
|
20230705,143600,31749280450,20850,20800,20850,20800,169
|
|
20230705,143500,31745763950,20850,20800,20850,20800,895
|
|
20230705,143400,31727146700,20850,20850,20850,20800,508
|
|
20230705,143300,31716578700,20800,20800,20800,20800,1728
|
|
20230705,143200,31680636300,20850,20800,20850,20800,1057
|
|
20230705,143100,31658645650,20850,20800,20850,20800,765
|
|
20230705,143000,31642732350,20850,20850,20850,20750,1532
|
|
20230705,142900,31610858600,20800,20800,20850,20800,910
|
|
20230705,142800,31591925550,20850,20850,20850,20800,1177
|
|
20230705,142700,31567441900,20850,20800,20850,20800,265
|
|
20230705,142600,31561917450,20850,20800,20850,20800,1120
|
|
20230705,142500,31538577900,20850,20850,20850,20800,696
|
|
20230705,142400,31524067000,20850,20800,20850,20800,943
|
|
20230705,142300,31504450850,20800,20800,20850,20800,1756
|
|
20230705,142200,31467919300,20850,20900,20900,20850,1810
|
|
20230705,142100,31430172550,20850,20850,20900,20800,2223
|
|
20230705,142000,31383810250,20850,20850,20850,20800,719
|
|
20230705,141900,31368844700,20800,20850,20850,20800,1023
|
|
20230705,141800,31347564650,20850,20900,20900,20800,1078
|
|
20230705,141700,31325115750,20850,20900,20900,20850,1820
|
|
20230705,141600,31287165600,20900,20900,20900,20850,387
|
|
20230705,141500,31279077800,20900,20800,20900,20800,739
|
|
20230705,141400,31263659900,20800,20850,20900,20800,1206
|
|
20230705,141300,31238519300,20900,20900,20900,20800,973
|
|
20230705,141200,31218248150,20900,20850,20900,20800,503
|
|
20230705,141100,31207772550,20850,20800,20850,20750,1232
|
|
20230705,141000,31182146500,20750,20950,20950,20750,3959
|
|
20230705,140900,31099706400,20900,20900,20900,20850,564
|
|
20230705,140800,31087924800,20900,20900,20950,20850,1073
|
|
20230705,140700,31065501000,20950,20950,20950,20900,167
|
|
20230705,140600,31062005100,20950,20950,20950,20900,414
|
|
20230705,140500,31053348250,20950,20950,20950,20900,1236
|
|
20230705,140400,31027458350,20950,20950,21000,20900,4664
|
|
20230705,140300,30929591650,20950,20950,21000,20900,598
|
|
20230705,140200,30917075250,20950,20950,21000,20950,1972
|
|
20230705,140100,30875753700,20950,20900,20950,20850,2200
|
|
20230705,140000,30829779200,20900,20900,20900,20800,207
|
|
20230705,135900,30825455800,20750,20850,20900,20750,4438
|
|
20230705,135800,30733209700,20850,20800,20850,20800,770
|
|
20230705,135700,30717168050,20850,20750,20850,20750,2171
|
|
20230705,135600,30672009700,20800,20850,20850,20800,779
|
|
20230705,135500,30655805100,20850,20800,20850,20750,2154
|
|
20230705,135400,30611001150,20750,20800,20850,20750,1277
|
|
20230705,135300,30584438050,20850,20850,20850,20800,592
|
|
20230705,135200,30572122250,20850,20800,20850,20750,2496
|
|
20230705,135100,30520208100,20850,20850,20900,20800,2242
|
|
20230705,135000,30473462900,20850,20900,20900,20850,1289
|
|
20230705,134900,30446564550,20850,20950,20950,20850,302
|
|
20230705,134800,30440254850,20950,20950,20950,20900,43
|
|
20230705,134700,30439354400,20950,20900,20950,20850,763
|
|
20230705,134600,30423411100,20950,20950,21000,20900,320
|
|
20230705,134500,30416707600,20950,20900,20950,20850,361
|
|
20230705,134400,30409156350,20900,20950,20950,20900,417
|
|
20230705,134300,30400440050,20900,20900,20950,20850,1704
|
|
20230705,134200,30364825650,20950,21000,21000,20900,1590
|
|
20230705,134100,30331547850,20950,21000,21000,20950,639
|
|
20230705,134000,30318159850,20950,21000,21000,20950,658
|
|
20230705,133900,30304344950,21000,20950,21000,20900,893
|
|
20230705,133800,30285653700,20950,21050,21050,20950,2403
|
|
20230705,133700,30235200050,21000,21050,21050,21000,876
|
|
20230705,133600,30216773250,21050,21000,21050,21000,794
|
|
20230705,133500,30200084800,21050,21100,21100,21000,1039
|
|
20230705,133400,30178219400,21100,21050,21100,21050,339
|
|
20230705,133300,30171073950,21050,21100,21150,21050,1608
|
|
20230705,133200,30137171850,21100,21100,21150,21050,3999
|
|
20230705,133100,30052658200,21100,21000,21100,20950,5095
|
|
20230705,133000,29945504450,21000,20900,21000,20900,6015
|
|
20230705,132900,29819323350,20900,20850,20900,20850,1259
|
|
20230705,132800,29793072650,20850,20900,20900,20800,673
|
|
20230705,132700,29779050300,20900,20800,20900,20750,2597
|
|
20230705,132600,29724946250,20750,20850,20900,20750,12896
|
|
20230705,132500,29456302700,20850,20900,20950,20850,1854
|
|
20230705,132400,29417570250,20900,20900,20950,20900,1979
|
|
20230705,132300,29376205250,20900,20900,20950,20900,4435
|
|
20230705,132200,29283502100,20900,20950,20950,20900,1098
|
|
20230705,132100,29260532050,20950,20900,20950,20900,5850
|
|
20230705,132000,29138265100,20950,20950,21000,20950,2973
|
|
20230705,131900,29075976200,21000,21000,21000,20950,1157
|
|
20230705,131800,29051686100,20950,20950,21000,20950,1225
|
|
20230705,131700,29026005600,20950,20950,20950,20950,542
|
|
20230705,131600,29014650700,20950,20950,21000,20900,648
|
|
20230705,131500,29001075950,21000,20950,21000,20950,130
|
|
20230705,131400,28998351750,20950,20950,20950,20900,3257
|
|
20230705,131300,28930117700,20950,21000,21000,20950,3451
|
|
20230705,131200,28857815850,21000,20950,21000,20950,1007
|
|
20230705,131100,28836711300,21000,20950,21000,20950,1423
|
|
20230705,131000,28806897800,20950,21000,21000,20950,200
|
|
20230705,130900,28802705900,21000,20950,21000,20950,307
|
|
20230705,130800,28796271450,20950,20950,21000,20950,257
|
|
20230705,130700,28790886150,20950,21000,21000,20950,356
|
|
20230705,130600,28783417700,21000,21000,21000,20950,256
|
|
20230705,130500,28778050750,21000,21050,21050,21000,409
|
|
20230705,130400,28769456050,21000,21000,21050,21000,1359
|
|
20230705,130300,28740916850,21000,21050,21050,21000,945
|
|
20230705,130200,28721033600,21050,21100,21100,21050,340
|
|
20230705,130100,28713873450,21100,21050,21150,21000,1135
|
|
20230705,130000,28689949550,21100,21150,21150,21100,1150
|
|
20230705,125900,28665678350,21100,21100,21100,21100,409
|
|
20230705,125800,28657048450,21150,21100,21150,21050,1045
|
|
20230705,125700,28634994950,21100,21100,21100,21050,976
|
|
20230705,125600,28614417000,21100,21050,21100,21050,257
|
|
20230705,125500,28609003650,21050,21050,21050,21000,754
|
|
20230705,125400,28593132150,21050,21100,21100,21050,650
|
|
20230705,125300,28579446850,21100,21100,21100,21050,680
|
|
20230705,125200,28565130850,21100,21000,21100,21000,212
|
|
20230705,125100,28560665050,21000,21000,21050,21000,774
|
|
20230705,125000,28544384050,21000,21000,21050,21000,3535
|
|
20230705,124900,28470026000,21000,20950,21000,20950,294
|
|
20230705,124800,28463863100,20950,20950,21000,20950,2933
|
|
20230705,124700,28402387050,21000,21000,21000,20950,2729
|
|
20230705,124600,28345078200,21050,21000,21050,21000,1321
|
|
20230705,124500,28317320400,21000,21050,21050,21000,316
|
|
20230705,124400,28310679550,21050,21000,21050,21000,510
|
|
20230705,124300,28299961500,21000,21050,21050,21000,662
|
|
20230705,124200,28286032800,21050,21000,21050,21000,1395
|
|
20230705,124100,28256679000,21050,21000,21100,21000,599
|
|
20230705,124000,28244095350,21000,20950,21100,20950,2799
|
|
20230705,123900,28185299150,20950,21000,21050,20950,459
|
|
20230705,123800,28175660050,21000,20950,21000,20900,1169
|
|
20230705,123700,28151187750,20950,20900,21000,20900,5063
|
|
20230705,123600,28045269650,20900,21050,21050,20900,4575
|
|
20230705,123500,27949538950,21050,21000,21100,21000,541
|
|
20230705,123400,27938161750,20950,21000,21050,20950,1515
|
|
20230705,123300,27906346400,21000,20950,21000,20950,2580
|
|
20230705,123200,27852215800,20950,20950,21000,20950,950
|
|
20230705,123100,27832308600,21000,21000,21100,21000,855
|
|
20230705,123000,27814319750,21000,21050,21050,21000,538
|
|
20230705,122900,27803012800,21050,21000,21050,21000,832
|
|
20230705,122800,27785520800,21000,20950,21000,20950,2950
|
|
20230705,122700,27723626800,20950,20900,21000,20900,3716
|
|
20230705,122600,27645881650,20950,21000,21050,20900,15917
|
|
20230705,122500,27312197800,21000,21000,21050,21000,3314
|
|
20230705,122400,27242585550,21050,21050,21050,21000,1380
|
|
20230705,122300,27213556850,21050,21050,21050,21000,953
|
|
20230705,122200,27193508150,21050,21050,21100,21050,748
|
|
20230705,122100,27177760050,21050,21050,21100,21050,1431
|
|
20230705,122000,27147636400,21050,21050,21100,21050,865
|
|
20230705,121900,27129415750,21050,21050,21100,21050,2512
|
|
20230705,121800,27076528700,21100,21100,21100,21050,599
|
|
20230705,121700,27063893250,21100,21100,21150,21050,1865
|
|
20230705,121600,27024604550,21100,21050,21100,21050,1466
|
|
20230705,121500,26993720150,21100,21100,21100,21050,2019
|
|
20230705,121400,26951129650,21050,21050,21100,21050,2332
|
|
20230705,121300,26902010050,21050,21100,21100,21050,1624
|
|
20230705,121200,26867793150,21100,21050,21150,21050,1245
|
|
20230705,121100,26841519750,21150,21200,21200,21050,10700
|
|
20230705,121000,26615398950,21200,21200,21250,21200,3268
|
|
20230705,120900,26546109900,21200,21250,21250,21200,1208
|
|
20230705,120800,26520489750,21200,21250,21300,21200,1767
|
|
20230705,120700,26482975500,21300,21350,21350,21300,742
|
|
20230705,120600,26467161300,21350,21250,21350,21250,126
|
|
20230705,120500,26464478100,21250,21300,21350,21250,501
|
|
20230705,120400,26453818450,21250,21300,21300,21250,309
|
|
20230705,120300,26447251100,21300,21300,21300,21250,369
|
|
20230705,120200,26439398300,21300,21250,21300,21250,585
|
|
20230705,120100,26426964750,21250,21250,21300,21250,468
|
|
20230705,120000,26417010600,21250,21300,21300,21250,378
|
|
20230705,115900,26408974450,21300,21250,21300,21250,432
|
|
20230705,115800,26399784950,21250,21300,21300,21250,327
|
|
20230705,115700,26392832100,21300,21250,21300,21250,467
|
|
20230705,115600,26382896650,21200,21250,21300,21200,1515
|
|
20230705,115500,26350693350,21250,21250,21250,21200,772
|
|
20230705,115400,26334300100,21250,21300,21300,21250,670
|
|
20230705,115300,26320051700,21300,21200,21300,21200,3001
|
|
20230705,115200,26256399650,21200,21250,21300,21200,311
|
|
20230705,115100,26249793750,21250,21250,21250,21250,836
|
|
20230705,115000,26232028750,21250,21200,21300,21200,1286
|
|
20230705,114900,26204729950,21200,21300,21300,21200,1735
|
|
20230705,114800,26167855650,21300,21250,21300,21250,966
|
|
20230705,114700,26147307950,21250,21300,21300,21250,1048
|
|
20230705,114600,26125033800,21300,21250,21300,21250,1021
|
|
20230705,114500,26103311500,21300,21250,21300,21250,1460
|
|
20230705,114400,26072233900,21250,21250,21300,21250,1328
|
|
20230705,114300,26044005250,21250,21200,21250,21200,2384
|
|
20230705,114200,25993362400,21200,21200,21250,21200,756
|
|
20230705,114100,25977320200,21200,21250,21250,21200,1642
|
|
20230705,114000,25942498450,21250,21300,21300,21200,2874
|
|
20230705,113900,25881429300,21250,21250,21300,21250,1812
|
|
20230705,113800,25842880250,21250,21250,21300,21250,2970
|
|
20230705,113700,25779767500,21300,21300,21300,21250,1001
|
|
20230705,113600,25758473550,21250,21250,21300,21250,575
|
|
20230705,113500,25746252450,21300,21300,21300,21250,534
|
|
20230705,113400,25734878900,21300,21300,21350,21300,1611
|
|
20230705,113300,25700559450,21300,21350,21350,21300,982
|
|
20230705,113200,25679624150,21350,21350,21350,21300,4932
|
|
20230705,113100,25574527600,21350,21350,21400,21300,1673
|
|
20230705,113000,25538803300,21400,21400,21400,21350,519
|
|
20230705,112900,25527717700,21400,21400,21400,21350,320
|
|
20230705,112800,25520869800,21400,21300,21400,21300,1248
|
|
20230705,112700,25494233300,21350,21350,21350,21300,2349
|
|
20230705,112600,25444086000,21400,21350,21400,21350,876
|
|
20230705,112500,25425362850,21350,21400,21400,21350,1106
|
|
20230705,112400,25401724950,21400,21350,21400,21350,517
|
|
20230705,112300,25390677550,21350,21350,21350,21350,1356
|
|
20230705,112200,25361726950,21400,21400,21450,21350,2664
|
|
20230705,112100,25304713650,21400,21400,21450,21400,759
|
|
20230705,112000,25288470450,21400,21400,21450,21400,688
|
|
20230705,111900,25273726900,21400,21400,21450,21400,365
|
|
20230705,111800,25265914700,21400,21400,21400,21350,435
|
|
20230705,111700,25256612200,21350,21450,21450,21350,1210
|
|
20230705,111600,25230707150,21450,21400,21450,21400,935
|
|
20230705,111500,25210688950,21450,21400,21450,21400,731
|
|
20230705,111400,25195036550,21400,21400,21450,21400,960
|
|
20230705,111300,25174480600,21450,21450,21500,21400,5076
|
|
20230705,111200,25065721500,21450,21450,21500,21450,583
|
|
20230705,111100,25053199750,21450,21450,21500,21450,1767
|
|
20230705,111000,25015225500,21450,21450,21500,21450,476
|
|
20230705,110900,25005009300,21500,21450,21500,21450,892
|
|
20230705,110800,24985854200,21500,21500,21500,21450,655
|
|
20230705,110700,24971798100,21450,21500,21500,21400,2236
|
|
20230705,110600,24923865350,21500,21500,21500,21450,1105
|
|
20230705,110500,24900139050,21500,21500,21500,21450,1088
|
|
20230705,110400,24876784350,21500,21450,21500,21450,515
|
|
20230705,110300,24865730650,21450,21500,21550,21450,3197
|
|
20230705,110200,24797007000,21550,21550,21550,21500,1100
|
|
20230705,110100,24773327000,21550,21500,21550,21500,639
|
|
20230705,110000,24759567650,21500,21500,21550,21500,708
|
|
20230705,105900,24744337450,21500,21500,21550,21450,1319
|
|
20230705,105800,24715982200,21500,21500,21500,21450,466
|
|
20230705,105700,24705975100,21500,21450,21500,21450,1037
|
|
20230705,105600,24683714050,21450,21450,21500,21450,1436
|
|
20230705,105500,24652897100,21500,21550,21550,21450,1357
|
|
20230705,105400,24623767150,21550,21500,21550,21450,2044
|
|
20230705,105300,24579827200,21550,21500,21550,21450,1026
|
|
20230705,105200,24557766500,21500,21450,21550,21450,1309
|
|
20230705,105100,24529632500,21450,21500,21550,21450,1175
|
|
20230705,105000,24504371950,21450,21450,21550,21450,1721
|
|
20230705,104900,24467351150,21500,21500,21500,21450,938
|
|
20230705,104800,24447209600,21500,21500,21500,21450,1081
|
|
20230705,104700,24423987650,21500,21400,21500,21400,1781
|
|
20230705,104600,24385747350,21450,21400,21450,21350,1756
|
|
20230705,104500,24348209400,21350,21350,21400,21300,1100
|
|
20230705,104400,24324731100,21350,21350,21350,21250,2428
|
|
20230705,104300,24273007700,21350,21350,21400,21300,655
|
|
20230705,104200,24259027300,21350,21350,21400,21300,2223
|
|
20230705,104100,24211646050,21350,21400,21450,21350,1097
|
|
20230705,104000,24188183550,21400,21350,21400,21350,1657
|
|
20230705,103900,24152784450,21350,21400,21400,21350,900
|
|
20230705,103800,24133532050,21400,21400,21400,21350,1429
|
|
20230705,103700,24103004350,21400,21350,21400,21350,2098
|
|
20230705,103600,24058172000,21350,21250,21350,21250,1314
|
|
20230705,103500,24030151450,21250,21250,21300,21200,6322
|
|
20230705,103400,23895810150,21200,21200,21250,21200,3918
|
|
20230705,103300,23812733100,21200,21250,21250,21200,3271
|
|
20230705,103200,23743243650,21300,21250,21300,21250,1193
|
|
20230705,103100,23717880400,21250,21250,21300,21250,1617
|
|
20230705,103000,23683496900,21250,21300,21300,21250,5967
|
|
20230705,102900,23556626700,21300,21300,21350,21250,3003
|
|
20230705,102800,23492690100,21250,21350,21400,21250,6731
|
|
20230705,102700,23349285100,21350,21400,21400,21300,5317
|
|
20230705,102600,23235682850,21400,21350,21400,21300,2298
|
|
20230705,102500,23186673800,21350,21300,21350,21300,4567
|
|
20230705,102400,23089322350,21300,21300,21350,21200,10934
|
|
20230705,102300,22856701800,21350,21400,21400,21300,14193
|
|
20230705,102200,22553790900,21400,21450,21500,21400,6563
|
|
20230705,102100,22413108000,21450,21550,21550,21450,3442
|
|
20230705,102000,22339156700,21550,21550,21550,21450,2858
|
|
20230705,101900,22277689650,21550,21550,21600,21500,1810
|
|
20230705,101800,22238666050,21600,21450,21600,21450,2037
|
|
20230705,101700,22194874250,21450,21600,21600,21450,5347
|
|
20230705,101600,22079831150,21600,21550,21600,21550,2013
|
|
20230705,101500,22036412700,21550,21600,21650,21550,1720
|
|
20230705,101400,21999243050,21600,21600,21650,21500,13438
|
|
20230705,101300,21710037200,21600,21700,21700,21550,8290
|
|
20230705,101200,21530921050,21650,21650,21700,21650,1087
|
|
20230705,101100,21507371400,21650,21750,21750,21650,2971
|
|
20230705,101000,21442911650,21750,21700,21800,21700,1948
|
|
20230705,100900,21400543700,21750,21750,21800,21700,1738
|
|
20230705,100800,21362718950,21750,21650,21800,21650,4466
|
|
20230705,100700,21265699200,21650,21650,21750,21650,2187
|
|
20230705,100600,21218262050,21650,21750,21750,21650,759
|
|
20230705,100500,21201777450,21750,21800,21800,21700,7270
|
|
20230705,100400,21043683550,21750,21750,21800,21750,4869
|
|
20230705,100300,20937589450,21750,21700,21750,21650,3584
|
|
20230705,100200,20859782000,21750,21750,21800,21700,2835
|
|
20230705,100100,20798132700,21750,21750,21800,21750,1247
|
|
20230705,100000,20770994850,21750,21700,21850,21650,3072
|
|
20230705,095900,20704077400,21800,21800,21850,21650,10209
|
|
20230705,095800,20482172950,21800,21750,21800,21750,3582
|
|
20230705,095700,20404200200,21750,21800,21850,21750,3904
|
|
20230705,095600,20319117650,21850,21850,21900,21800,3175
|
|
20230705,095500,20249800150,21850,21850,21900,21800,5588
|
|
20230705,095400,20127754300,21850,21700,21850,21700,10047
|
|
20230705,095300,19909528450,21700,21650,21700,21650,2000
|
|
20230705,095200,19866141300,21700,21650,21700,21600,5461
|
|
20230705,095100,19747768000,21650,21700,21800,21600,14875
|
|
20230705,095000,19425192950,21700,21700,21750,21650,6524
|
|
20230705,094900,19283734550,21700,21800,21850,21700,6668
|
|
20230705,094800,19138631650,21800,21700,21800,21700,5910
|
|
20230705,094700,19010030000,21650,21700,21750,21600,13207
|
|
20230705,094600,18723738200,21700,21600,21700,21500,20365
|
|
20230705,094500,18283737350,21600,21600,21650,21550,4257
|
|
20230705,094400,18191843100,21600,21550,21600,21500,4354
|
|
20230705,094300,18098062950,21500,21450,21600,21450,9304
|
|
20230705,094200,17897972350,21450,21500,21600,21450,10737
|
|
20230705,094100,17667024600,21500,21550,21650,21500,10364
|
|
20230705,094000,17443815350,21600,21650,21700,21550,13520
|
|
20230705,093900,17151528100,21650,21600,21700,21600,5352
|
|
20230705,093800,17035741550,21600,21750,21800,21600,18430
|
|
20230705,093700,16635814150,21750,21800,21850,21750,8034
|
|
20230705,093600,16460690050,21850,21850,21850,21800,3780
|
|
20230705,093500,16378254950,21800,21850,21900,21800,10264
|
|
20230705,093400,16154050750,21850,22000,22000,21850,7745
|
|
20230705,093300,15984408850,22000,22150,22150,21950,10336
|
|
20230705,093200,15756679500,22100,22200,22200,22100,7928
|
|
20230705,093100,15581031650,22200,22250,22250,22200,11264
|
|
20230705,093000,15330740000,22200,22100,22250,22100,17757
|
|
20230705,092900,14936840550,22050,22050,22100,22000,6894
|
|
20230705,092800,14784671250,22050,22000,22050,22000,9355
|
|
20230705,092700,14578601300,22000,22000,22050,21900,9442
|
|
20230705,092600,14370911650,22000,21900,22100,21900,7234
|
|
20230705,092500,14211673050,21950,21950,22050,21900,7362
|
|
20230705,092400,14049992350,22000,21750,22000,21750,14000
|
|
20230705,092300,13743182650,21750,21700,21800,21650,13102
|
|
20230705,092200,13458925400,21700,21900,22000,21700,18420
|
|
20230705,092100,13056934550,21900,22250,22250,21900,26705
|
|
20230705,092000,12467667350,22250,22150,22350,22150,26573
|
|
20230705,091900,11875443850,22200,22250,22300,22050,25292
|
|
20230705,091800,11313119300,22200,22100,22300,22050,18401
|
|
20230705,091700,10905466100,22050,22000,22100,21950,30287
|
|
20230705,091600,10238839050,22000,22200,22250,22000,18957
|
|
20230705,091500,9819992550,22200,22250,22400,22150,46846
|
|
20230705,091400,8774935900,22300,22350,22400,22250,22986
|
|
20230705,091300,8261758150,22400,22350,22450,22250,55634
|
|
20230705,091200,7018732850,22350,22000,22400,21950,92685
|
|
20230705,091100,4962560450,21900,21950,21950,21800,19145
|
|
20230705,091000,4543235800,21900,21900,21950,21800,12676
|
|
20230705,090900,4265673200,21850,21800,21900,21750,11403
|
|
20230705,090800,4016708750,21750,22050,22050,21750,23825
|
|
20230705,090700,3495067400,22050,21900,22100,21850,55400
|
|
20230705,090600,2276625200,21900,21750,21900,21700,19883
|
|
20230705,090500,1843275900,21750,21550,21750,21500,25469
|
|
20230705,090400,1292338450,21500,21550,21550,21500,5032
|
|
20230705,090300,1184086350,21550,21600,21600,21550,5844
|
|
20230705,090200,1058042700,21600,21600,21650,21500,10091
|
|
20230705,090100,840132350,21650,21650,21700,21550,13112
|
|
20230705,090000,556457050,21700,21650,21700,21600,25696
|