712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,204900,25804571900,23300,23300,23300,23300,17014
|
|
20230720,204800,25804571900,23300,23300,23300,23300,0
|
|
20230720,204700,25804571900,23300,23300,23300,23300,0
|
|
20230720,204600,25804571900,23300,23300,23300,23300,0
|
|
20230720,204500,25804571900,23300,23300,23300,23300,0
|
|
20230720,204400,25804571900,23300,23300,23300,23300,0
|
|
20230720,204300,25804571900,23300,23300,23300,23300,0
|
|
20230720,204200,25804571900,23300,23300,23300,23300,0
|
|
20230720,204100,25804571900,23300,23300,23300,23300,0
|
|
20230720,204000,25804571900,23300,23300,23300,23300,0
|
|
20230720,203900,25804571900,23300,23300,23300,23300,0
|
|
20230720,203800,25804571900,23300,23300,23300,23300,0
|
|
20230720,203700,25804571900,23300,23300,23300,23300,0
|
|
20230720,203600,25804571900,23300,23300,23300,23300,0
|
|
20230720,203500,25804571900,23300,23300,23300,23300,0
|
|
20230720,203400,25804571900,23300,23300,23300,23300,0
|
|
20230720,203300,25804571900,23300,23300,23300,23300,0
|
|
20230720,203200,25804571900,23300,23300,23300,23300,0
|
|
20230720,203100,25804571900,23300,23300,23300,23300,0
|
|
20230720,203000,25804571900,23300,23300,23300,23300,0
|
|
20230720,202900,25804571900,23300,23300,23300,23300,0
|
|
20230720,202800,25804571900,23300,23300,23300,23300,0
|
|
20230720,202700,25804571900,23300,23300,23300,23300,0
|
|
20230720,202600,25804571900,23300,23300,23300,23300,0
|
|
20230720,202500,25804571900,23300,23300,23300,23300,0
|
|
20230720,202400,25804571900,23300,23300,23300,23300,0
|
|
20230720,202300,25804571900,23300,23300,23300,23300,0
|
|
20230720,202200,25804571900,23300,23300,23300,23300,0
|
|
20230720,202100,25804571900,23300,23300,23300,23300,0
|
|
20230720,202000,25804571900,23300,23300,23300,23300,0
|
|
20230720,201900,25804571900,23300,23300,23300,23300,17014
|
|
20230720,201800,25804571900,23300,23300,23300,23300,0
|
|
20230720,201700,25804571900,23300,23300,23300,23300,0
|
|
20230720,201600,25804571900,23300,23300,23300,23300,0
|
|
20230720,201500,25804571900,23300,23300,23300,23300,0
|
|
20230720,201400,25804571900,23300,23300,23300,23300,0
|
|
20230720,201300,25804571900,23300,23300,23300,23300,0
|
|
20230720,201200,25804571900,23300,23300,23300,23300,0
|
|
20230720,201100,25804571900,23300,23300,23300,23300,0
|
|
20230720,201000,25804571900,23300,23300,23300,23300,0
|
|
20230720,200900,25804571900,23300,23300,23300,23300,0
|
|
20230720,200800,25804571900,23300,23300,23300,23300,0
|
|
20230720,200700,25804571900,23300,23300,23300,23300,0
|
|
20230720,200600,25804571900,23300,23300,23300,23300,0
|
|
20230720,200500,25804571900,23300,23300,23300,23300,0
|
|
20230720,200400,25804571900,23300,23300,23300,23300,0
|
|
20230720,200300,25804571900,23300,23300,23300,23300,0
|
|
20230720,200200,25804571900,23300,23300,23300,23300,0
|
|
20230720,200100,25804571900,23300,23300,23300,23300,0
|
|
20230720,200000,25804571900,23300,23300,23300,23300,0
|
|
20230720,195900,25804571900,23300,23300,23300,23300,0
|
|
20230720,195800,25804571900,23300,23300,23300,23300,0
|
|
20230720,195700,25804571900,23300,23300,23300,23300,0
|
|
20230720,195600,25804571900,23300,23300,23300,23300,0
|
|
20230720,195500,25804571900,23300,23300,23300,23300,0
|
|
20230720,195400,25804571900,23300,23300,23300,23300,0
|
|
20230720,195300,25804571900,23300,23300,23300,23300,0
|
|
20230720,195200,25804571900,23300,23300,23300,23300,0
|
|
20230720,195100,25804571900,23300,23300,23300,23300,0
|
|
20230720,195000,25804571900,23300,23300,23300,23300,0
|
|
20230720,194900,25804571900,23300,23300,23300,23300,17014
|
|
20230720,194800,25804571900,23300,23300,23300,23300,0
|
|
20230720,194700,25804571900,23300,23300,23300,23300,0
|
|
20230720,194600,25804571900,23300,23300,23300,23300,0
|
|
20230720,194500,25804571900,23300,23300,23300,23300,0
|
|
20230720,194400,25804571900,23300,23300,23300,23300,0
|
|
20230720,194300,25804571900,23300,23300,23300,23300,0
|
|
20230720,194200,25804571900,23300,23300,23300,23300,0
|
|
20230720,194100,25804571900,23300,23300,23300,23300,0
|
|
20230720,194000,25804571900,23300,23300,23300,23300,0
|
|
20230720,193900,25804571900,23300,23300,23300,23300,0
|
|
20230720,193800,25804571900,23300,23300,23300,23300,0
|
|
20230720,193700,25804571900,23300,23300,23300,23300,0
|
|
20230720,193600,25804571900,23300,23300,23300,23300,0
|
|
20230720,193500,25804571900,23300,23300,23300,23300,0
|
|
20230720,193400,25804571900,23300,23300,23300,23300,0
|
|
20230720,193300,25804571900,23300,23300,23300,23300,0
|
|
20230720,193200,25804571900,23300,23300,23300,23300,0
|
|
20230720,193100,25804571900,23300,23300,23300,23300,0
|
|
20230720,193000,25804571900,23300,23300,23300,23300,0
|
|
20230720,192900,25804571900,23300,23300,23300,23300,0
|
|
20230720,192800,25804571900,23300,23300,23300,23300,0
|
|
20230720,192700,25804571900,23300,23300,23300,23300,0
|
|
20230720,192600,25804571900,23300,23300,23300,23300,0
|
|
20230720,192500,25804571900,23300,23300,23300,23300,0
|
|
20230720,192400,25804571900,23300,23300,23300,23300,0
|
|
20230720,192300,25804571900,23300,23300,23300,23300,0
|
|
20230720,192200,25804571900,23300,23300,23300,23300,0
|
|
20230720,192100,25804571900,23300,23300,23300,23300,0
|
|
20230720,192000,25804571900,23300,23300,23300,23300,0
|
|
20230720,191900,25804571900,23300,23300,23300,23300,17014
|
|
20230720,191800,25804571900,23300,23300,23300,23300,0
|
|
20230720,191700,25804571900,23300,23300,23300,23300,0
|
|
20230720,191600,25804571900,23300,23300,23300,23300,0
|
|
20230720,191500,25804571900,23300,23300,23300,23300,0
|
|
20230720,191400,25804571900,23300,23300,23300,23300,0
|
|
20230720,191300,25804571900,23300,23300,23300,23300,0
|
|
20230720,191200,25804571900,23300,23300,23300,23300,0
|
|
20230720,191100,25804571900,23300,23300,23300,23300,0
|
|
20230720,191000,25804571900,23300,23300,23300,23300,0
|
|
20230720,190900,25804571900,23300,23300,23300,23300,0
|
|
20230720,190800,25804571900,23300,23300,23300,23300,0
|
|
20230720,190700,25804571900,23300,23300,23300,23300,0
|
|
20230720,190600,25804571900,23300,23300,23300,23300,0
|
|
20230720,190500,25804571900,23300,23300,23300,23300,0
|
|
20230720,190400,25804571900,23300,23300,23300,23300,0
|
|
20230720,190300,25804571900,23300,23300,23300,23300,0
|
|
20230720,190200,25804571900,23300,23300,23300,23300,0
|
|
20230720,190100,25804571900,23300,23300,23300,23300,0
|
|
20230720,190000,25804571900,23300,23300,23300,23300,0
|
|
20230720,185900,25804571900,23300,23300,23300,23300,0
|
|
20230720,185800,25804571900,23300,23300,23300,23300,0
|
|
20230720,185700,25804571900,23300,23300,23300,23300,0
|
|
20230720,185600,25804571900,23300,23300,23300,23300,0
|
|
20230720,185500,25804571900,23300,23300,23300,23300,0
|
|
20230720,185400,25804571900,23300,23300,23300,23300,0
|
|
20230720,185300,25804571900,23300,23300,23300,23300,0
|
|
20230720,185200,25804571900,23300,23300,23300,23300,0
|
|
20230720,185100,25804571900,23300,23300,23300,23300,0
|
|
20230720,185000,25804571900,23300,23300,23300,23300,0
|
|
20230720,184900,25804571900,23300,23300,23300,23300,17014
|
|
20230720,184800,25804571900,23300,23300,23300,23300,0
|
|
20230720,184700,25804571900,23300,23300,23300,23300,0
|
|
20230720,184600,25804571900,23300,23300,23300,23300,0
|
|
20230720,184500,25804571900,23300,23300,23300,23300,0
|
|
20230720,184400,25804571900,23300,23300,23300,23300,0
|
|
20230720,184300,25804571900,23300,23300,23300,23300,0
|
|
20230720,184200,25804571900,23300,23300,23300,23300,0
|
|
20230720,184100,25804571900,23300,23300,23300,23300,0
|
|
20230720,184000,25804571900,23300,23300,23300,23300,0
|
|
20230720,183900,25804571900,23300,23300,23300,23300,0
|
|
20230720,183800,25804571900,23300,23300,23300,23300,0
|
|
20230720,183700,25804571900,23300,23300,23300,23300,0
|
|
20230720,183600,25804571900,23300,23300,23300,23300,0
|
|
20230720,183500,25804571900,23300,23300,23300,23300,0
|
|
20230720,183400,25804571900,23300,23300,23300,23300,0
|
|
20230720,183300,25804571900,23300,23300,23300,23300,0
|
|
20230720,183200,25804571900,23300,23300,23300,23300,0
|
|
20230720,183100,25804571900,23300,23300,23300,23300,0
|
|
20230720,183000,25804571900,23300,23300,23300,23300,0
|
|
20230720,182900,25804571900,23300,23300,23300,23300,0
|
|
20230720,182800,25804571900,23300,23300,23300,23300,0
|
|
20230720,182700,25804571900,23300,23300,23300,23300,0
|
|
20230720,182600,25804571900,23300,23300,23300,23300,0
|
|
20230720,182500,25804571900,23300,23300,23300,23300,0
|
|
20230720,182400,25804571900,23300,23300,23300,23300,0
|
|
20230720,182300,25804571900,23300,23300,23300,23300,0
|
|
20230720,182200,25804571900,23300,23300,23300,23300,0
|
|
20230720,182100,25804571900,23300,23300,23300,23300,0
|
|
20230720,182000,25804571900,23300,23300,23300,23300,0
|
|
20230720,181900,25804571900,23300,23300,23300,23300,17014
|
|
20230720,181800,25804571900,23300,23300,23300,23300,0
|
|
20230720,181700,25804571900,23300,23300,23300,23300,0
|
|
20230720,181600,25804571900,23300,23300,23300,23300,0
|
|
20230720,181500,25804571900,23300,23300,23300,23300,0
|
|
20230720,181400,25804571900,23300,23300,23300,23300,0
|
|
20230720,181300,25804571900,23300,23300,23300,23300,0
|
|
20230720,181200,25804571900,23300,23300,23300,23300,0
|
|
20230720,181100,25804571900,23300,23300,23300,23300,0
|
|
20230720,181000,25804571900,23300,23300,23300,23300,0
|
|
20230720,180900,25804571900,23300,23300,23300,23300,0
|
|
20230720,180800,25804571900,23300,23300,23300,23300,0
|
|
20230720,180700,25804571900,23300,23300,23300,23300,0
|
|
20230720,180600,25804571900,23300,23300,23300,23300,0
|
|
20230720,180500,25804571900,23300,23300,23300,23300,0
|
|
20230720,180400,25804571900,23300,23300,23300,23300,0
|
|
20230720,180300,25804571900,23300,23300,23300,23300,0
|
|
20230720,180200,25804571900,23300,23300,23300,23300,0
|
|
20230720,180100,25804571900,23300,23300,23300,23300,0
|
|
20230720,180000,25804571900,23300,23300,23300,23300,0
|
|
20230720,175900,25804571900,23300,23300,23300,23300,0
|
|
20230720,175800,25804571900,23300,23300,23300,23300,0
|
|
20230720,175700,25804571900,23300,23300,23300,23300,0
|
|
20230720,175600,25804571900,23300,23300,23300,23300,0
|
|
20230720,175500,25804571900,23300,23300,23300,23300,0
|
|
20230720,175400,25804571900,23300,23300,23300,23300,0
|
|
20230720,175300,25804571900,23300,23300,23300,23300,0
|
|
20230720,175200,25804571900,23300,23300,23300,23300,0
|
|
20230720,175100,25804571900,23300,23300,23300,23300,0
|
|
20230720,175000,25804571900,23300,23300,23300,23300,0
|
|
20230720,174900,25804571900,23300,23300,23300,23300,17014
|
|
20230720,174800,25804571900,23300,23300,23300,23300,0
|
|
20230720,174700,25804571900,23300,23300,23300,23300,0
|
|
20230720,174600,25804571900,23300,23300,23300,23300,0
|
|
20230720,174500,25804571900,23300,23300,23300,23300,0
|
|
20230720,174400,25804571900,23300,23300,23300,23300,0
|
|
20230720,174300,25804571900,23300,23300,23300,23300,0
|
|
20230720,174200,25804571900,23300,23300,23300,23300,0
|
|
20230720,174100,25804571900,23300,23300,23300,23300,0
|
|
20230720,174000,25804571900,23300,23300,23300,23300,0
|
|
20230720,173900,25804571900,23300,23300,23300,23300,0
|
|
20230720,173800,25804571900,23300,23300,23300,23300,0
|
|
20230720,173700,25804571900,23300,23300,23300,23300,0
|
|
20230720,173600,25804571900,23300,23300,23300,23300,0
|
|
20230720,173500,25804571900,23300,23300,23300,23300,0
|
|
20230720,173400,25804571900,23300,23300,23300,23300,0
|
|
20230720,173300,25804571900,23300,23300,23300,23300,0
|
|
20230720,173200,25804571900,23300,23300,23300,23300,0
|
|
20230720,173100,25804571900,23300,23300,23300,23300,0
|
|
20230720,173000,25804571900,23300,23300,23300,23300,0
|
|
20230720,172900,25804571900,23300,23300,23300,23300,0
|
|
20230720,172800,25804571900,23300,23300,23300,23300,0
|
|
20230720,172700,25804571900,23300,23300,23300,23300,0
|
|
20230720,172600,25804571900,23300,23300,23300,23300,0
|
|
20230720,172500,25804571900,23300,23300,23300,23300,0
|
|
20230720,172400,25804571900,23300,23300,23300,23300,0
|
|
20230720,172300,25804571900,23300,23300,23300,23300,0
|
|
20230720,172200,25804571900,23300,23300,23300,23300,0
|
|
20230720,172100,25804571900,23300,23300,23300,23300,0
|
|
20230720,172000,25804571900,23300,23300,23300,23300,0
|
|
20230720,171900,25804571900,23300,23300,23300,23300,17014
|
|
20230720,171800,25804571900,23300,23300,23300,23300,0
|
|
20230720,171700,25804571900,23300,23300,23300,23300,0
|
|
20230720,171600,25804571900,23300,23300,23300,23300,0
|
|
20230720,171500,25804571900,23300,23300,23300,23300,0
|
|
20230720,171400,25804571900,23300,23300,23300,23300,0
|
|
20230720,171300,25804571900,23300,23300,23300,23300,0
|
|
20230720,171200,25804571900,23300,23300,23300,23300,0
|
|
20230720,171100,25804571900,23300,23300,23300,23300,0
|
|
20230720,171000,25804571900,23300,23300,23300,23300,0
|
|
20230720,170900,25804571900,23300,23300,23300,23300,0
|
|
20230720,170800,25804571900,23300,23300,23300,23300,0
|
|
20230720,170700,25804571900,23300,23300,23300,23300,0
|
|
20230720,170600,25804571900,23300,23300,23300,23300,0
|
|
20230720,170500,25804571900,23300,23300,23300,23300,0
|
|
20230720,170400,25804571900,23300,23300,23300,23300,0
|
|
20230720,170300,25804571900,23300,23300,23300,23300,0
|
|
20230720,170200,25804571900,23300,23300,23300,23300,0
|
|
20230720,170100,25804571900,23300,23300,23300,23300,0
|
|
20230720,170000,25804571900,23300,23300,23300,23300,0
|
|
20230720,165900,25804571900,23300,23300,23300,23300,0
|
|
20230720,165800,25804571900,23300,23300,23300,23300,0
|
|
20230720,165700,25804571900,23300,23300,23300,23300,0
|
|
20230720,165600,25804571900,23300,23300,23300,23300,0
|
|
20230720,165500,25804571900,23300,23300,23300,23300,0
|
|
20230720,165400,25804571900,23300,23300,23300,23300,0
|
|
20230720,165300,25804571900,23300,23300,23300,23300,0
|
|
20230720,165200,25804571900,23300,23300,23300,23300,0
|
|
20230720,165100,25804571900,23300,23300,23300,23300,0
|
|
20230720,165000,25804571900,23300,23300,23300,23300,0
|
|
20230720,164900,25804571900,23300,23300,23300,23300,17014
|
|
20230720,164800,25804571900,23300,23300,23300,23300,0
|
|
20230720,164700,25804571900,23300,23300,23300,23300,0
|
|
20230720,164600,25804571900,23300,23300,23300,23300,0
|
|
20230720,164500,25804571900,23300,23300,23300,23300,0
|
|
20230720,164400,25804571900,23300,23300,23300,23300,0
|
|
20230720,164300,25804571900,23300,23300,23300,23300,0
|
|
20230720,164200,25804571900,23300,23300,23300,23300,0
|
|
20230720,164100,25804571900,23300,23300,23300,23300,0
|
|
20230720,164000,25804571900,23300,23300,23300,23300,0
|
|
20230720,163900,25804571900,23300,23300,23300,23300,0
|
|
20230720,163800,25804571900,23300,23300,23300,23300,0
|
|
20230720,163700,25804571900,23300,23300,23300,23300,0
|
|
20230720,163600,25804571900,23300,23300,23300,23300,0
|
|
20230720,163500,25804571900,23300,23300,23300,23300,0
|
|
20230720,163400,25804571900,23300,23300,23300,23300,0
|
|
20230720,163300,25804571900,23300,23300,23300,23300,0
|
|
20230720,163200,25804571900,23300,23300,23300,23300,0
|
|
20230720,163100,25804571900,23300,23300,23300,23300,0
|
|
20230720,163000,25804571900,23300,23300,23300,23300,0
|
|
20230720,162900,25804571900,23300,23300,23300,23300,0
|
|
20230720,162800,25804571900,23300,23300,23300,23300,0
|
|
20230720,162700,25804571900,23300,23300,23300,23300,0
|
|
20230720,162600,25804571900,23300,23300,23300,23300,0
|
|
20230720,162500,25804571900,23300,23300,23300,23300,0
|
|
20230720,162400,25804571900,23300,23300,23300,23300,0
|
|
20230720,162300,25804571900,23300,23300,23300,23300,0
|
|
20230720,162200,25804571900,23300,23300,23300,23300,0
|
|
20230720,162100,25804571900,23300,23300,23300,23300,0
|
|
20230720,162000,25804571900,23300,23300,23300,23300,0
|
|
20230720,161900,25804571900,23300,23300,23300,23300,17014
|
|
20230720,161800,25804571900,23300,23300,23300,23300,0
|
|
20230720,161700,25804571900,23300,23300,23300,23300,0
|
|
20230720,161600,25804571900,23300,23300,23300,23300,0
|
|
20230720,161500,25804571900,23300,23300,23300,23300,0
|
|
20230720,161400,25804571900,23300,23300,23300,23300,0
|
|
20230720,161300,25804571900,23300,23300,23300,23300,0
|
|
20230720,161200,25804571900,23300,23300,23300,23300,0
|
|
20230720,161100,25804571900,23300,23300,23300,23300,0
|
|
20230720,161000,25804571900,23300,23300,23300,23300,0
|
|
20230720,160900,25804571900,23300,23300,23300,23300,0
|
|
20230720,160800,25804571900,23300,23300,23300,23300,0
|
|
20230720,160700,25804571900,23300,23300,23300,23300,0
|
|
20230720,160600,25804571900,23300,23300,23300,23300,0
|
|
20230720,160500,25804571900,23300,23300,23300,23300,0
|
|
20230720,160400,25804571900,23300,23300,23300,23300,0
|
|
20230720,160300,25804571900,23300,23300,23300,23300,0
|
|
20230720,160200,25804571900,23300,23300,23300,23300,0
|
|
20230720,160100,25804571900,23300,23300,23300,23300,0
|
|
20230720,160000,25804571900,23300,23300,23300,23300,0
|
|
20230720,155900,25804571900,23300,23300,23300,23300,0
|
|
20230720,155800,25804571900,23300,23300,23300,23300,0
|
|
20230720,155700,25804571900,23300,23300,23300,23300,0
|
|
20230720,155600,25804571900,23300,23300,23300,23300,0
|
|
20230720,155500,25804571900,23300,23300,23300,23300,0
|
|
20230720,155400,25804571900,23300,23300,23300,23300,0
|
|
20230720,155300,25804571900,23300,23300,23300,23300,0
|
|
20230720,155200,25804571900,23300,23300,23300,23300,0
|
|
20230720,155100,25804571900,23300,23300,23300,23300,0
|
|
20230720,155000,25804571900,23300,23300,23300,23300,0
|
|
20230720,154900,25804571900,23300,23300,23300,23300,17014
|
|
20230720,154800,25804571900,23300,23300,23300,23300,0
|
|
20230720,154700,25804571900,23300,23300,23300,23300,0
|
|
20230720,154600,25804571900,23300,23300,23300,23300,0
|
|
20230720,154500,25804571900,23300,23300,23300,23300,0
|
|
20230720,154400,25804571900,23300,23300,23300,23300,0
|
|
20230720,154300,25804571900,23300,23300,23300,23300,0
|
|
20230720,154200,25804571900,23300,23300,23300,23300,0
|
|
20230720,154100,25804571900,23300,23300,23300,23300,0
|
|
20230720,154000,25804571900,23300,23300,23300,23300,0
|
|
20230720,153900,25804571900,23300,23300,23300,23300,0
|
|
20230720,153800,25804571900,23300,23300,23300,23300,0
|
|
20230720,153700,25804571900,23300,23300,23300,23300,0
|
|
20230720,153600,25804571900,23300,23300,23300,23300,0
|
|
20230720,153500,25804571900,23300,23300,23300,23300,0
|
|
20230720,153400,25804571900,23300,23300,23300,23300,0
|
|
20230720,153300,25804571900,23300,23300,23300,23300,0
|
|
20230720,153200,25804571900,23300,23300,23300,23300,0
|
|
20230720,153100,25804571900,23300,23300,23300,23300,0
|
|
20230720,153000,25804571900,23300,23300,23300,23300,17014
|
|
20230720,152900,25408145700,23250,23250,23250,23250,0
|
|
20230720,152800,25408145700,23250,23250,23250,23250,0
|
|
20230720,152700,25408145700,23250,23250,23250,23250,0
|
|
20230720,152600,25408145700,23250,23250,23250,23250,0
|
|
20230720,152500,25408145700,23250,23250,23250,23250,0
|
|
20230720,152400,25408145700,23250,23250,23250,23250,0
|
|
20230720,152300,25408145700,23250,23250,23250,23250,0
|
|
20230720,152200,25408145700,23250,23250,23250,23250,0
|
|
20230720,152100,25408145700,23250,23250,23250,23250,0
|
|
20230720,152000,25408145700,23250,23250,23250,23250,0
|
|
20230720,151900,25408145700,23250,23150,23250,23100,6205
|
|
20230720,151800,25264285750,23150,23100,23150,23100,2472
|
|
20230720,151700,25207065100,23150,23150,23150,23100,2334
|
|
20230720,151600,25153057400,23150,23100,23150,23050,4166
|
|
20230720,151500,25056926000,23100,23050,23100,23050,4394
|
|
20230720,151400,24955489650,23100,23100,23100,22950,6770
|
|
20230720,151300,24799599850,23100,23050,23100,23050,692
|
|
20230720,151200,24783632500,23050,23100,23100,23050,1722
|
|
20230720,151100,24743915400,23100,23050,23100,23050,851
|
|
20230720,151000,24724285200,23100,23100,23100,23000,894
|
|
20230720,150900,24703659750,23100,23150,23150,23050,5694
|
|
20230720,150800,24572261750,23150,23100,23150,23100,4100
|
|
20230720,150700,24477530400,23100,23100,23150,23100,978
|
|
20230720,150600,24454902000,23100,23100,23150,23100,723
|
|
20230720,150500,24438174450,23100,23100,23150,23050,1015
|
|
20230720,150400,24414710200,23100,23100,23150,23050,1713
|
|
20230720,150300,24375137800,23050,23050,23100,23050,1542
|
|
20230720,150200,24339539200,23050,23100,23100,23050,1485
|
|
20230720,150100,24305267300,23100,23050,23100,23000,897
|
|
20230720,150000,24284564550,23100,23100,23150,23000,2630
|
|
20230720,145900,24223886900,23150,23150,23150,23100,1936
|
|
20230720,145800,24179140350,23150,23200,23200,23100,2064
|
|
20230720,145700,24131348350,23200,23200,23200,23150,787
|
|
20230720,145600,24113091700,23200,23150,23200,23100,3316
|
|
20230720,145500,24036263200,23100,23100,23150,23100,490
|
|
20230720,145400,24024930850,23150,23100,23150,23050,1822
|
|
20230720,145300,23982892950,23100,23100,23100,23050,574
|
|
20230720,145200,23969634200,23100,23100,23100,23050,1683
|
|
20230720,145100,23930769300,23100,23050,23100,23050,600
|
|
20230720,145000,23916931400,23050,23100,23100,23050,697
|
|
20230720,144900,23900848050,23100,23050,23100,23000,521
|
|
20230720,144800,23888832550,23050,23050,23100,23000,815
|
|
20230720,144700,23870028350,23050,23050,23050,23000,495
|
|
20230720,144600,23858622750,23000,23050,23050,23000,321
|
|
20230720,144500,23851225100,23050,23000,23050,23000,589
|
|
20230720,144400,23837651800,23050,23000,23050,22950,722
|
|
20230720,144300,23821062900,23000,23000,23050,22950,556
|
|
20230720,144200,23808285050,23050,23000,23050,22950,1671
|
|
20230720,144100,23769860900,23000,23000,23000,22950,445
|
|
20230720,144000,23759628750,23000,22950,23000,22950,387
|
|
20230720,143900,23750739650,22950,22900,23000,22900,800
|
|
20230720,143800,23732379700,22950,22950,23000,22950,712
|
|
20230720,143700,23716028700,22950,23000,23000,22950,1082
|
|
20230720,143600,23691194950,23000,23000,23000,22950,553
|
|
20230720,143500,23678489600,23000,23050,23050,23000,414
|
|
20230720,143400,23668955500,23050,22950,23050,22900,920
|
|
20230720,143300,23647821300,22950,22950,23000,22950,619
|
|
20230720,143200,23633611250,23000,23000,23050,22950,3791
|
|
20230720,143100,23546461350,23000,23100,23100,23000,933
|
|
20230720,143000,23524973350,23100,23050,23100,23000,1071
|
|
20230720,142900,23500269250,23050,23050,23150,23000,2026
|
|
20230720,142800,23453501200,23050,23050,23100,23050,1081
|
|
20230720,142700,23428579000,23100,23000,23100,23000,1676
|
|
20230720,142600,23389932450,23100,23050,23100,23000,919
|
|
20230720,142500,23368752050,23050,23050,23100,23000,390
|
|
20230720,142400,23359765300,23000,23050,23100,23000,1569
|
|
20230720,142300,23323598300,23050,23050,23100,23000,2812
|
|
20230720,142200,23258778350,23000,23200,23200,23000,4500
|
|
20230720,142100,23154851550,23200,23250,23300,23150,2819
|
|
20230720,142000,23089401800,23250,23350,23350,23250,1879
|
|
20230720,141900,23045611950,23300,23350,23350,23250,5782
|
|
20230720,141800,22910803850,23300,23300,23350,23200,8188
|
|
20230720,141700,22720102950,23300,23350,23350,23300,4918
|
|
20230720,141600,22605369200,23350,23300,23350,23250,4245
|
|
20230720,141500,22506310150,23300,23300,23350,23250,5688
|
|
20230720,141400,22373783600,23250,23250,23300,23250,10485
|
|
20230720,141300,22129556250,23300,23250,23300,23200,10101
|
|
20230720,141200,21894744250,23250,23150,23250,23150,7886
|
|
20230720,141100,21711848600,23150,23150,23200,23100,8823
|
|
20230720,141000,21507413700,23100,23150,23150,23100,3178
|
|
20230720,140900,21433924900,23100,23150,23150,23100,1645
|
|
20230720,140800,21395854400,23150,23050,23150,23000,4503
|
|
20230720,140700,21291838650,23050,23050,23100,23050,1894
|
|
20230720,140600,21248180650,23050,23050,23100,23000,2744
|
|
20230720,140500,21185010150,23050,23100,23150,23050,6021
|
|
20230720,140400,21045945550,23100,23150,23150,23100,1147
|
|
20230720,140300,21019440750,23150,23100,23150,23100,2788
|
|
20230720,140200,20954902750,23150,23150,23150,23100,5501
|
|
20230720,140100,20827559600,23150,23100,23150,23050,4357
|
|
20230720,140000,20726742250,23150,23100,23150,23100,2716
|
|
20230720,135900,20663954800,23100,23100,23150,23050,6385
|
|
20230720,135800,20516453700,23100,23050,23100,23000,6070
|
|
20230720,135700,20376493200,23050,22950,23100,22950,12999
|
|
20230720,135600,20077214200,23000,22950,23000,22950,1754
|
|
20230720,135500,20036921750,22950,23000,23000,22900,954
|
|
20230720,135400,20015031050,23000,22950,23000,22900,1769
|
|
20230720,135300,19974430700,22950,22900,22950,22900,2405
|
|
20230720,135200,19919318350,22900,22900,22950,22750,3243
|
|
20230720,135100,19845175100,22950,22950,22950,22900,2508
|
|
20230720,135000,19787624050,22900,22850,22950,22850,3568
|
|
20230720,134900,19705798350,22900,22850,22950,22850,7485
|
|
20230720,134800,19534450850,22850,22800,22900,22800,4716
|
|
20230720,134700,19426767500,22750,22700,22750,22700,2576
|
|
20230720,134600,19368208750,22700,22700,22700,22650,110
|
|
20230720,134500,19365713300,22650,22700,22700,22650,386
|
|
20230720,134400,19356956050,22700,22700,22700,22650,816
|
|
20230720,134300,19338446350,22650,22650,22650,22650,107
|
|
20230720,134200,19336022800,22650,22650,22700,22650,932
|
|
20230720,134100,19314893350,22650,22650,22650,22650,136
|
|
20230720,134000,19311812950,22650,22600,22650,22600,853
|
|
20230720,133900,19292526350,22600,22600,22700,22600,1402
|
|
20230720,133800,19260841050,22600,22700,22700,22600,1062
|
|
20230720,133700,19236800800,22650,22650,22700,22650,1158
|
|
20230720,133600,19210568100,22700,22650,22700,22650,715
|
|
20230720,133500,19194364550,22550,22600,22700,22500,2590
|
|
20230720,133400,19135980600,22600,22650,22650,22600,290
|
|
20230720,133300,19129413550,22650,22600,22650,22600,378
|
|
20230720,133200,19120868500,22600,22550,22600,22550,1341
|
|
20230720,133100,19090602600,22600,22600,22600,22550,637
|
|
20230720,133000,19076218850,22600,22650,22650,22600,377
|
|
20230720,132900,19067695400,22600,22600,22650,22600,217
|
|
20230720,132800,19062787900,22600,22600,22650,22500,2272
|
|
20230720,132700,19011568750,22600,22600,22600,22550,163
|
|
20230720,132600,19007887450,22600,22550,22650,22550,448
|
|
20230720,132500,18997760350,22550,22600,22600,22550,3904
|
|
20230720,132400,18909689050,22600,22650,22700,22600,4347
|
|
20230720,132300,18811417750,22600,22650,22650,22600,486
|
|
20230720,132200,18800414850,22650,22650,22700,22600,2485
|
|
20230720,132100,18744134400,22650,22650,22700,22650,313
|
|
20230720,132000,18737042750,22700,22650,22700,22650,283
|
|
20230720,131900,18730630850,22700,22700,22700,22650,852
|
|
20230720,131800,18711321500,22700,22650,22700,22650,443
|
|
20230720,131700,18701285100,22650,22700,22750,22650,4395
|
|
20230720,131600,18601525300,22750,22700,22750,22700,141
|
|
20230720,131500,18598322900,22700,22700,22750,22700,223
|
|
20230720,131400,18593251400,22750,22750,22750,22700,342
|
|
20230720,131300,18585472500,22750,22750,22750,22700,440
|
|
20230720,131200,18575468000,22700,22750,22750,22700,596
|
|
20230720,131100,18561935250,22750,22700,22800,22700,419
|
|
20230720,131000,18552403000,22750,22750,22750,22700,406
|
|
20230720,130900,18543174300,22750,22800,22800,22750,641
|
|
20230720,130800,18528584500,22800,22750,22800,22750,571
|
|
20230720,130700,18515592450,22750,22750,22800,22750,83
|
|
20230720,130600,18513700200,22750,22800,22800,22750,626
|
|
20230720,130500,18499446600,22800,22800,22800,22750,272
|
|
20230720,130400,18493245050,22800,22750,22800,22750,536
|
|
20230720,130300,18481043500,22750,22700,22750,22700,842
|
|
20230720,130200,18461899500,22700,22650,22700,22650,1242
|
|
20230720,130100,18433751500,22650,22600,22650,22550,1899
|
|
20230720,130000,18390826600,22600,22650,22700,22600,6120
|
|
20230720,125900,18252366700,22650,22700,22750,22650,5488
|
|
20230720,125800,18127809550,22700,22750,22750,22700,3784
|
|
20230720,125700,18041912650,22750,22700,22750,22700,162
|
|
20230720,125600,18038227850,22750,22750,22750,22700,6209
|
|
20230720,125500,17897217100,22750,22750,22750,22750,1459
|
|
20230720,125400,17864024850,22800,22800,22800,22750,107
|
|
20230720,125300,17861588450,22800,22800,22800,22750,1639
|
|
20230720,125200,17824276850,22800,22800,22800,22800,78
|
|
20230720,125100,17822498450,22800,22800,22800,22800,195
|
|
20230720,125000,17818052450,22850,22800,22850,22800,484
|
|
20230720,124900,17807002800,22800,22800,22800,22800,1214
|
|
20230720,124800,17779323600,22800,22800,22800,22750,682
|
|
20230720,124700,17763780650,22800,22800,22800,22750,308
|
|
20230720,124600,17756771050,22800,22750,22800,22750,59
|
|
20230720,124500,17755427650,22800,22800,22800,22750,177
|
|
20230720,124400,17751397600,22750,22800,22800,22750,479
|
|
20230720,124300,17740489650,22800,22750,22800,22750,54
|
|
20230720,124200,17739259850,22750,22750,22750,22700,399
|
|
20230720,124100,17730183100,22700,22750,22800,22700,1617
|
|
20230720,124000,17693419000,22750,22800,22800,22750,854
|
|
20230720,123900,17673983650,22800,22800,22800,22750,70
|
|
20230720,123800,17672390650,22750,22800,22800,22750,1438
|
|
20230720,123700,17639670450,22850,22850,22850,22800,2721
|
|
20230720,123600,17577545700,22900,22900,22900,22850,705
|
|
20230720,123500,17561434350,22850,22900,22900,22850,539
|
|
20230720,123400,17549116900,22900,22900,22900,22850,1376
|
|
20230720,123300,17517611550,22900,22900,22900,22850,380
|
|
20230720,123200,17508909600,22850,22850,22900,22800,2672
|
|
20230720,123100,17447857600,22850,22800,22850,22800,800
|
|
20230720,123000,17429609950,22800,22850,22850,22800,972
|
|
20230720,122900,17407417800,22850,22800,22850,22750,538
|
|
20230720,122800,17395151000,22800,22850,22850,22800,1407
|
|
20230720,122700,17363065400,22850,22800,22850,22800,890
|
|
20230720,122600,17342753900,22800,22750,22800,22750,1848
|
|
20230720,122500,17300646100,22750,22800,22800,22750,329
|
|
20230720,122400,17293146150,22750,22650,22750,22650,1855
|
|
20230720,122300,17250984200,22700,22650,22700,22650,293
|
|
20230720,122200,17244345400,22650,22700,22700,22650,858
|
|
20230720,122100,17224910900,22650,22650,22700,22650,375
|
|
20230720,122000,17216413950,22650,22650,22700,22650,1915
|
|
20230720,121900,17173025550,22700,22650,22700,22650,502
|
|
20230720,121800,17161642150,22700,22650,22700,22650,813
|
|
20230720,121700,17143198400,22700,22700,22700,22650,684
|
|
20230720,121600,17127699650,22700,22700,22700,22650,561
|
|
20230720,121500,17114965000,22650,22700,22750,22650,1403
|
|
20230720,121400,17083123750,22700,22750,22750,22700,493
|
|
20230720,121300,17071931250,22750,22750,22750,22700,3465
|
|
20230720,121200,16993261400,22750,22750,22750,22700,396
|
|
20230720,121100,16984265350,22750,22750,22750,22700,717
|
|
20230720,121000,16967956100,22750,22700,22750,22700,219
|
|
20230720,120900,16962981250,22750,22700,22750,22700,553
|
|
20230720,120800,16950403500,22750,22800,22800,22750,2412
|
|
20230720,120700,16895530200,22800,22800,22800,22750,324
|
|
20230720,120600,16888143050,22800,22800,22800,22750,547
|
|
20230720,120500,16875691750,22800,22800,22800,22750,271
|
|
20230720,120400,16869516450,22800,22750,22800,22750,342
|
|
20230720,120300,16861724200,22800,22800,22800,22750,2087
|
|
20230720,120200,16814221050,22800,22800,22850,22800,209
|
|
20230720,120100,16809454400,22800,22850,22850,22800,235
|
|
20230720,120000,16804092250,22850,22800,22850,22800,491
|
|
20230720,115900,16792896300,22800,22800,22850,22750,2920
|
|
20230720,115800,16726330950,22800,22750,22800,22750,803
|
|
20230720,115700,16708060800,22800,22800,22800,22750,55
|
|
20230720,115600,16706807050,22800,22850,22850,22700,9460
|
|
20230720,115500,16491366600,22850,22800,22850,22800,72
|
|
20230720,115400,16489721500,22800,22800,22850,22800,545
|
|
20230720,115300,16477294100,22800,22850,22850,22800,333
|
|
20230720,115200,16469687300,22850,22850,22900,22800,1348
|
|
20230720,115100,16438884000,22850,22850,22900,22800,2729
|
|
20230720,115000,16376604900,22850,22850,22900,22850,1231
|
|
20230720,114900,16348472350,22900,22900,22950,22850,2848
|
|
20230720,114800,16283254250,22950,22950,22950,22900,1232
|
|
20230720,114700,16255031300,22950,22950,22950,22900,783
|
|
20230720,114600,16237061800,22950,22950,22950,22900,629
|
|
20230720,114500,16222626300,22900,22900,22950,22900,617
|
|
20230720,114400,16208481550,22900,22900,22950,22900,302
|
|
20230720,114300,16201561900,22950,22950,23000,22950,1340
|
|
20230720,114200,16170807100,22950,23000,23000,22950,1008
|
|
20230720,114100,16147651650,23000,23050,23050,23000,1566
|
|
20230720,114000,16111633450,23050,23000,23050,23000,90
|
|
20230720,113900,16109559550,23050,23050,23050,23000,2251
|
|
20230720,113800,16057754250,23050,23100,23100,23050,579
|
|
20230720,113700,16044387350,23100,23100,23100,23050,659
|
|
20230720,113600,16029195250,23050,23050,23100,23050,911
|
|
20230720,113500,16008194850,23100,23050,23100,23050,388
|
|
20230720,113400,15999250300,23050,23100,23100,23050,219
|
|
20230720,113300,15994199050,23100,23050,23100,23050,674
|
|
20230720,113200,15978662200,23050,23000,23050,23000,335
|
|
20230720,113100,15970956800,23050,23050,23050,23000,368
|
|
20230720,113000,15962474450,23050,23050,23100,23050,1045
|
|
20230720,112900,15938386600,23150,23150,23150,23050,1877
|
|
20230720,112800,15895033650,23150,23100,23150,23100,303
|
|
20230720,112700,15888021650,23150,23100,23150,23050,967
|
|
20230720,112600,15865681350,23100,23100,23100,23050,419
|
|
20230720,112500,15856006000,23100,23050,23100,23050,1878
|
|
20230720,112400,15812632200,23100,23050,23100,23000,3064
|
|
20230720,112300,15742034400,23050,23000,23050,23000,845
|
|
20230720,112200,15722573000,22950,22950,23050,22950,5854
|
|
20230720,112100,15588145750,23000,23000,23050,22950,4835
|
|
20230720,112000,15477088100,22950,23000,23000,22900,1913
|
|
20230720,111900,15433186250,22950,23000,23000,22950,196
|
|
20230720,111800,15428684700,22950,23000,23000,22950,1739
|
|
20230720,111700,15388740350,22950,22950,23000,22950,49
|
|
20230720,111600,15387614100,22950,23000,23000,22950,146
|
|
20230720,111500,15384258400,22950,23000,23000,22950,76
|
|
20230720,111400,15382512650,23000,23000,23050,23000,849
|
|
20230720,111300,15362985150,23000,22950,23000,22950,2849
|
|
20230720,111200,15297466700,23000,22950,23000,22900,3438
|
|
20230720,111100,15218693350,22950,22950,22950,22950,178
|
|
20230720,111000,15214608250,22950,22950,22950,22900,887
|
|
20230720,110900,15194293000,22950,23000,23000,22950,951
|
|
20230720,110800,15172463050,23000,22950,23000,22950,1068
|
|
20230720,110700,15147902700,22950,23000,23000,22950,609
|
|
20230720,110600,15133910700,23000,22950,23050,22950,2029
|
|
20230720,110500,15087291700,23000,23050,23050,22950,1712
|
|
20230720,110400,15047940150,23050,23050,23100,23000,2138
|
|
20230720,110300,14998662750,23050,23050,23100,23050,1112
|
|
20230720,110200,14973021100,23100,23000,23100,23000,1782
|
|
20230720,110100,14931967350,23050,23050,23050,23000,378
|
|
20230720,110000,14923267300,23000,23100,23100,23000,2031
|
|
20230720,105900,14876524750,23050,23000,23100,22950,4264
|
|
20230720,105800,14778324500,23000,22900,23000,22850,2008
|
|
20230720,105700,14732210350,22900,22900,22950,22900,702
|
|
20230720,105600,14716133200,22900,22950,23000,22900,2442
|
|
20230720,105500,14660070750,22950,22950,23000,22850,2138
|
|
20230720,105400,14611137700,22950,23000,23000,22900,2025
|
|
20230720,105300,14564673500,22950,23000,23050,22950,1991
|
|
20230720,105200,14518881250,22950,23000,23000,22950,1261
|
|
20230720,105100,14489899000,23000,23000,23000,22950,1034
|
|
20230720,105000,14466138900,23000,23000,23000,22950,1434
|
|
20230720,104900,14433181150,23000,22900,23000,22850,9151
|
|
20230720,104800,14223439700,22850,22850,22900,22850,936
|
|
20230720,104700,14202045200,22900,22850,22900,22800,993
|
|
20230720,104600,14179350150,22900,22850,22900,22800,3627
|
|
20230720,104500,14096459850,22850,22850,22900,22850,1003
|
|
20230720,104400,14073536550,22850,22900,22950,22850,855
|
|
20230720,104300,14053952050,22900,22800,23000,22800,1467
|
|
20230720,104200,14020379100,22850,22900,22900,22800,1335
|
|
20230720,104100,13989875250,22900,22850,22900,22850,799
|
|
20230720,104000,13971602100,22900,22900,22900,22850,1471
|
|
20230720,103900,13937971050,22850,22800,22900,22800,1755
|
|
20230720,103800,13897854800,22800,22750,22800,22700,1564
|
|
20230720,103700,13862258650,22700,22750,22750,22700,1432
|
|
20230720,103600,13829700650,22750,22750,22800,22700,2494
|
|
20230720,103500,13772975350,22750,22750,22800,22700,7481
|
|
20230720,103400,13602987150,22750,22950,22950,22750,13854
|
|
20230720,103300,13287060300,22900,23000,23000,22900,1353
|
|
20230720,103200,13256009600,22950,22850,23000,22850,7648
|
|
20230720,103100,13080795950,22850,22900,22900,22800,3598
|
|
20230720,103000,12998568150,22900,22950,23000,22850,4088
|
|
20230720,102900,12904948850,22950,23000,23050,22850,2209
|
|
20230720,102800,12854306900,23000,22950,23050,22900,5197
|
|
20230720,102700,12735015150,22950,22900,23100,22850,3946
|
|
20230720,102600,12644249150,22850,23000,23050,22800,15631
|
|
20230720,102500,12285996550,23000,23150,23200,23000,25542
|
|
20230720,102400,11696227300,23150,23200,23200,23150,1937
|
|
20230720,102300,11651348800,23200,23250,23300,23100,16340
|
|
20230720,102200,11273476050,23200,23150,23250,23100,8139
|
|
20230720,102100,11084607050,23150,23250,23250,23100,5494
|
|
20230720,102000,10957279450,23250,23150,23250,23150,5239
|
|
20230720,101900,10835840950,23200,23200,23250,23200,3361
|
|
20230720,101800,10757846300,23200,23150,23250,23100,8871
|
|
20230720,101700,10552371850,23150,23150,23200,23150,5134
|
|
20230720,101600,10433510450,23200,23250,23250,23200,4515
|
|
20230720,101500,10328669950,23250,23150,23250,23150,8020
|
|
20230720,101400,10142470400,23200,23250,23250,23150,11754
|
|
20230720,101300,9869726050,23250,23200,23300,23150,17866
|
|
20230720,101200,9454836300,23150,23250,23300,23150,20052
|
|
20230720,101100,8989565500,23250,23200,23300,23200,10759
|
|
20230720,101000,8739585250,23200,23150,23250,23100,16405
|
|
20230720,100900,8359206600,23150,22950,23200,22950,29656
|
|
20230720,100800,7675313400,22950,22900,22950,22800,7136
|
|
20230720,100700,7512071650,22900,22900,22950,22850,1079
|
|
20230720,100600,7487368600,22900,22800,22900,22800,2225
|
|
20230720,100500,7436541900,22850,23000,23000,22850,8340
|
|
20230720,100400,7245300000,23000,23000,23000,22900,4204
|
|
20230720,100300,7148726450,23000,23000,23000,22900,16883
|
|
20230720,100200,6760899850,22950,22800,23000,22750,20285
|
|
20230720,100100,6296302850,22800,22750,22800,22750,5780
|
|
20230720,100000,6164599450,22750,22750,22800,22700,7260
|
|
20230720,095900,5999419200,22700,22700,22750,22650,6221
|
|
20230720,095800,5858175700,22650,22600,22700,22600,3662
|
|
20230720,095700,5775267650,22600,22500,22600,22500,8115
|
|
20230720,095600,5592081600,22450,22550,22550,22450,1800
|
|
20230720,095500,5551574300,22500,22500,22550,22500,469
|
|
20230720,095400,5541010450,22500,22450,22550,22400,2417
|
|
20230720,095300,5486647400,22450,22500,22500,22400,3232
|
|
20230720,095200,5413997750,22500,22500,22550,22450,4659
|
|
20230720,095100,5309231900,22500,22550,22600,22450,5272
|
|
20230720,095000,5190659150,22550,22400,22600,22350,8204
|
|
20230720,094900,5006159750,22350,22200,22350,22200,1585
|
|
20230720,094800,4970892000,22200,22200,22200,22200,349
|
|
20230720,094700,4963144200,22200,22250,22300,22150,3691
|
|
20230720,094600,4881168150,22300,22250,22300,22250,402
|
|
20230720,094500,4872217550,22250,22350,22350,22250,2547
|
|
20230720,094400,4815419550,22350,22400,22400,22300,387
|
|
20230720,094300,4806761850,22300,22350,22400,22300,1425
|
|
20230720,094200,4774918050,22350,22400,22400,22350,807
|
|
20230720,094100,4756870750,22400,22350,22400,22350,1163
|
|
20230720,094000,4730834600,22400,22400,22400,22350,676
|
|
20230720,093900,4715709900,22400,22400,22450,22350,2509
|
|
20230720,093800,4659544550,22400,22400,22450,22350,2328
|
|
20230720,093700,4607391900,22450,22500,22500,22450,955
|
|
20230720,093600,4585951950,22500,22550,22550,22400,4001
|
|
20230720,093500,4495944850,22550,22500,22600,22450,11611
|
|
20230720,093400,4234398350,22500,22450,22500,22450,1118
|
|
20230720,093300,4209284450,22450,22500,22500,22450,3376
|
|
20230720,093200,4133434500,22450,22450,22500,22400,3692
|
|
20230720,093100,4050496000,22450,22450,22450,22400,1580
|
|
20230720,093000,4015076200,22400,22300,22400,22100,5165
|
|
20230720,092900,3899740250,22300,22100,22300,22050,5178
|
|
20230720,092800,3785334250,22100,22050,22150,22050,1590
|
|
20230720,092700,3750250350,22050,22200,22200,22050,4342
|
|
20230720,092600,3654331650,22150,22200,22200,22150,1662
|
|
20230720,092500,3617494400,22200,22200,22250,22150,1179
|
|
20230720,092400,3591321200,22250,22250,22250,22150,3700
|
|
20230720,092300,3509110850,22300,22350,22350,22250,1956
|
|
20230720,092200,3465478500,22350,22400,22400,22300,2546
|
|
20230720,092100,3408572450,22400,22400,22450,22350,2758
|
|
20230720,092000,3346803900,22400,22350,22450,22300,2058
|
|
20230720,091900,3300725700,22350,22250,22400,22200,8032
|
|
20230720,091800,3121652650,22250,22300,22300,22200,1169
|
|
20230720,091700,3095656300,22250,22300,22300,22200,1774
|
|
20230720,091600,3056185150,22300,22350,22350,22250,1673
|
|
20230720,091500,3018890350,22350,22400,22400,22300,4668
|
|
20230720,091400,2914658100,22400,22350,22400,22300,3462
|
|
20230720,091300,2837166850,22350,22150,22350,22150,4468
|
|
20230720,091200,2737922600,22100,22100,22200,22100,2518
|
|
20230720,091100,2682179200,22150,22100,22150,22050,4707
|
|
20230720,091000,2578255200,22100,22250,22250,22100,6834
|
|
20230720,090900,2426757500,22250,22250,22300,22200,2801
|
|
20230720,090800,2364471050,22250,22450,22450,22200,5726
|
|
20230720,090700,2236702450,22450,22450,22550,22300,14594
|
|
20230720,090600,1908668500,22450,22350,22450,22300,5617
|
|
20230720,090500,1782989950,22400,22050,22400,22000,7646
|
|
20230720,090400,1613378650,22000,22200,22200,22000,11294
|
|
20230720,090300,1364312450,22200,22200,22250,22150,7789
|
|
20230720,090200,1191281300,22250,22500,22500,22200,10707
|
|
20230720,090100,951823550,22450,22400,22550,22350,16036
|
|
20230720,090000,592276000,22400,22400,22450,22250,26477
|