716 lines
37 KiB
CSV
716 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,205300,1055449400,21650,21650,21650,21650,605
|
|
20230704,205200,1055449400,21650,21650,21650,21650,0
|
|
20230704,205100,1055449400,21650,21650,21650,21650,0
|
|
20230704,205000,1055449400,21650,21650,21650,21650,0
|
|
20230704,204900,1055449400,21650,21650,21650,21650,0
|
|
20230704,204800,1055449400,21650,21650,21650,21650,0
|
|
20230704,204700,1055449400,21650,21650,21650,21650,0
|
|
20230704,204600,1055449400,21650,21650,21650,21650,0
|
|
20230704,204500,1055449400,21650,21650,21650,21650,0
|
|
20230704,204400,1055449400,21650,21650,21650,21650,0
|
|
20230704,204300,1055449400,21650,21650,21650,21650,0
|
|
20230704,204200,1055449400,21650,21650,21650,21650,0
|
|
20230704,204100,1055449400,21650,21650,21650,21650,0
|
|
20230704,204000,1055449400,21650,21650,21650,21650,0
|
|
20230704,203900,1055449400,21650,21650,21650,21650,0
|
|
20230704,203800,1055449400,21650,21650,21650,21650,0
|
|
20230704,203700,1055449400,21650,21650,21650,21650,0
|
|
20230704,203600,1055449400,21650,21650,21650,21650,0
|
|
20230704,203500,1055449400,21650,21650,21650,21650,0
|
|
20230704,203400,1055449400,21650,21650,21650,21650,0
|
|
20230704,203300,1055449400,21650,21650,21650,21650,0
|
|
20230704,203200,1055449400,21650,21650,21650,21650,0
|
|
20230704,203100,1055449400,21650,21650,21650,21650,0
|
|
20230704,203000,1055449400,21650,21650,21650,21650,0
|
|
20230704,202900,1055449400,21650,21650,21650,21650,0
|
|
20230704,202800,1055449400,21650,21650,21650,21650,0
|
|
20230704,202700,1055449400,21650,21650,21650,21650,0
|
|
20230704,202600,1055449400,21650,21650,21650,21650,0
|
|
20230704,202500,1055449400,21650,21650,21650,21650,0
|
|
20230704,202400,1055449400,21650,21650,21650,21650,0
|
|
20230704,202300,1055449400,21650,21650,21650,21650,605
|
|
20230704,202200,1055449400,21650,21650,21650,21650,0
|
|
20230704,202100,1055449400,21650,21650,21650,21650,0
|
|
20230704,202000,1055449400,21650,21650,21650,21650,0
|
|
20230704,201900,1055449400,21650,21650,21650,21650,0
|
|
20230704,201800,1055449400,21650,21650,21650,21650,0
|
|
20230704,201700,1055449400,21650,21650,21650,21650,0
|
|
20230704,201600,1055449400,21650,21650,21650,21650,0
|
|
20230704,201500,1055449400,21650,21650,21650,21650,0
|
|
20230704,201400,1055449400,21650,21650,21650,21650,0
|
|
20230704,201300,1055449400,21650,21650,21650,21650,0
|
|
20230704,201200,1055449400,21650,21650,21650,21650,0
|
|
20230704,201100,1055449400,21650,21650,21650,21650,0
|
|
20230704,201000,1055449400,21650,21650,21650,21650,0
|
|
20230704,200900,1055449400,21650,21650,21650,21650,0
|
|
20230704,200800,1055449400,21650,21650,21650,21650,0
|
|
20230704,200700,1055449400,21650,21650,21650,21650,0
|
|
20230704,200600,1055449400,21650,21650,21650,21650,0
|
|
20230704,200500,1055449400,21650,21650,21650,21650,0
|
|
20230704,200400,1055449400,21650,21650,21650,21650,0
|
|
20230704,200300,1055449400,21650,21650,21650,21650,0
|
|
20230704,200200,1055449400,21650,21650,21650,21650,0
|
|
20230704,200100,1055449400,21650,21650,21650,21650,0
|
|
20230704,200000,1055449400,21650,21650,21650,21650,0
|
|
20230704,195900,1055449400,21650,21650,21650,21650,0
|
|
20230704,195800,1055449400,21650,21650,21650,21650,0
|
|
20230704,195700,1055449400,21650,21650,21650,21650,0
|
|
20230704,195600,1055449400,21650,21650,21650,21650,0
|
|
20230704,195500,1055449400,21650,21650,21650,21650,0
|
|
20230704,195400,1055449400,21650,21650,21650,21650,0
|
|
20230704,195300,1055449400,21650,21650,21650,21650,605
|
|
20230704,195200,1055449400,21650,21650,21650,21650,0
|
|
20230704,195100,1055449400,21650,21650,21650,21650,0
|
|
20230704,195000,1055449400,21650,21650,21650,21650,0
|
|
20230704,194900,1055449400,21650,21650,21650,21650,0
|
|
20230704,194800,1055449400,21650,21650,21650,21650,0
|
|
20230704,194700,1055449400,21650,21650,21650,21650,0
|
|
20230704,194600,1055449400,21650,21650,21650,21650,0
|
|
20230704,194500,1055449400,21650,21650,21650,21650,0
|
|
20230704,194400,1055449400,21650,21650,21650,21650,0
|
|
20230704,194300,1055449400,21650,21650,21650,21650,0
|
|
20230704,194200,1055449400,21650,21650,21650,21650,0
|
|
20230704,194100,1055449400,21650,21650,21650,21650,0
|
|
20230704,194000,1055449400,21650,21650,21650,21650,0
|
|
20230704,193900,1055449400,21650,21650,21650,21650,0
|
|
20230704,193800,1055449400,21650,21650,21650,21650,0
|
|
20230704,193700,1055449400,21650,21650,21650,21650,0
|
|
20230704,193600,1055449400,21650,21650,21650,21650,0
|
|
20230704,193500,1055449400,21650,21650,21650,21650,0
|
|
20230704,193400,1055449400,21650,21650,21650,21650,0
|
|
20230704,193300,1055449400,21650,21650,21650,21650,0
|
|
20230704,193200,1055449400,21650,21650,21650,21650,0
|
|
20230704,193100,1055449400,21650,21650,21650,21650,0
|
|
20230704,193000,1055449400,21650,21650,21650,21650,0
|
|
20230704,192900,1055449400,21650,21650,21650,21650,0
|
|
20230704,192800,1055449400,21650,21650,21650,21650,0
|
|
20230704,192700,1055449400,21650,21650,21650,21650,0
|
|
20230704,192600,1055449400,21650,21650,21650,21650,0
|
|
20230704,192500,1055449400,21650,21650,21650,21650,0
|
|
20230704,192400,1055449400,21650,21650,21650,21650,0
|
|
20230704,192300,1055449400,21650,21650,21650,21650,605
|
|
20230704,192200,1055449400,21650,21650,21650,21650,0
|
|
20230704,192100,1055449400,21650,21650,21650,21650,0
|
|
20230704,192000,1055449400,21650,21650,21650,21650,0
|
|
20230704,191900,1055449400,21650,21650,21650,21650,0
|
|
20230704,191800,1055449400,21650,21650,21650,21650,0
|
|
20230704,191700,1055449400,21650,21650,21650,21650,0
|
|
20230704,191600,1055449400,21650,21650,21650,21650,0
|
|
20230704,191500,1055449400,21650,21650,21650,21650,0
|
|
20230704,191400,1055449400,21650,21650,21650,21650,0
|
|
20230704,191300,1055449400,21650,21650,21650,21650,0
|
|
20230704,191200,1055449400,21650,21650,21650,21650,0
|
|
20230704,191100,1055449400,21650,21650,21650,21650,0
|
|
20230704,191000,1055449400,21650,21650,21650,21650,0
|
|
20230704,190900,1055449400,21650,21650,21650,21650,0
|
|
20230704,190800,1055449400,21650,21650,21650,21650,0
|
|
20230704,190700,1055449400,21650,21650,21650,21650,0
|
|
20230704,190600,1055449400,21650,21650,21650,21650,0
|
|
20230704,190500,1055449400,21650,21650,21650,21650,0
|
|
20230704,190400,1055449400,21650,21650,21650,21650,0
|
|
20230704,190300,1055449400,21650,21650,21650,21650,0
|
|
20230704,190200,1055449400,21650,21650,21650,21650,0
|
|
20230704,190100,1055449400,21650,21650,21650,21650,0
|
|
20230704,190000,1055449400,21650,21650,21650,21650,0
|
|
20230704,185900,1055449400,21650,21650,21650,21650,0
|
|
20230704,185800,1055449400,21650,21650,21650,21650,0
|
|
20230704,185700,1055449400,21650,21650,21650,21650,0
|
|
20230704,185600,1055449400,21650,21650,21650,21650,0
|
|
20230704,185500,1055449400,21650,21650,21650,21650,0
|
|
20230704,185400,1055449400,21650,21650,21650,21650,0
|
|
20230704,185300,1055449400,21650,21650,21650,21650,605
|
|
20230704,185200,1055449400,21650,21650,21650,21650,0
|
|
20230704,185100,1055449400,21650,21650,21650,21650,0
|
|
20230704,185000,1055449400,21650,21650,21650,21650,0
|
|
20230704,184900,1055449400,21650,21650,21650,21650,0
|
|
20230704,184800,1055449400,21650,21650,21650,21650,0
|
|
20230704,184700,1055449400,21650,21650,21650,21650,0
|
|
20230704,184600,1055449400,21650,21650,21650,21650,0
|
|
20230704,184500,1055449400,21650,21650,21650,21650,0
|
|
20230704,184400,1055449400,21650,21650,21650,21650,0
|
|
20230704,184300,1055449400,21650,21650,21650,21650,0
|
|
20230704,184200,1055449400,21650,21650,21650,21650,0
|
|
20230704,184100,1055449400,21650,21650,21650,21650,0
|
|
20230704,184000,1055449400,21650,21650,21650,21650,0
|
|
20230704,183900,1055449400,21650,21650,21650,21650,0
|
|
20230704,183800,1055449400,21650,21650,21650,21650,0
|
|
20230704,183700,1055449400,21650,21650,21650,21650,0
|
|
20230704,183600,1055449400,21650,21650,21650,21650,0
|
|
20230704,183500,1055449400,21650,21650,21650,21650,0
|
|
20230704,183400,1055449400,21650,21650,21650,21650,0
|
|
20230704,183300,1055449400,21650,21650,21650,21650,0
|
|
20230704,183200,1055449400,21650,21650,21650,21650,0
|
|
20230704,183100,1055449400,21650,21650,21650,21650,0
|
|
20230704,183000,1055449400,21650,21650,21650,21650,0
|
|
20230704,182900,1055449400,21650,21650,21650,21650,0
|
|
20230704,182800,1055449400,21650,21650,21650,21650,0
|
|
20230704,182700,1055449400,21650,21650,21650,21650,0
|
|
20230704,182600,1055449400,21650,21650,21650,21650,0
|
|
20230704,182500,1055449400,21650,21650,21650,21650,0
|
|
20230704,182400,1055449400,21650,21650,21650,21650,0
|
|
20230704,182300,1055449400,21650,21650,21650,21650,605
|
|
20230704,182200,1055449400,21650,21650,21650,21650,0
|
|
20230704,182100,1055449400,21650,21650,21650,21650,0
|
|
20230704,182000,1055449400,21650,21650,21650,21650,0
|
|
20230704,181900,1055449400,21650,21650,21650,21650,0
|
|
20230704,181800,1055449400,21650,21650,21650,21650,0
|
|
20230704,181700,1055449400,21650,21650,21650,21650,0
|
|
20230704,181600,1055449400,21650,21650,21650,21650,0
|
|
20230704,181500,1055449400,21650,21650,21650,21650,0
|
|
20230704,181400,1055449400,21650,21650,21650,21650,0
|
|
20230704,181300,1055449400,21650,21650,21650,21650,0
|
|
20230704,181200,1055449400,21650,21650,21650,21650,0
|
|
20230704,181100,1055449400,21650,21650,21650,21650,0
|
|
20230704,181000,1055449400,21650,21650,21650,21650,0
|
|
20230704,180900,1055449400,21650,21650,21650,21650,0
|
|
20230704,180800,1055449400,21650,21650,21650,21650,0
|
|
20230704,180700,1055449400,21650,21650,21650,21650,0
|
|
20230704,180600,1055449400,21650,21650,21650,21650,0
|
|
20230704,180500,1055449400,21650,21650,21650,21650,0
|
|
20230704,180400,1055449400,21650,21650,21650,21650,0
|
|
20230704,180300,1055449400,21650,21650,21650,21650,0
|
|
20230704,180200,1055449400,21650,21650,21650,21650,0
|
|
20230704,180100,1055449400,21650,21650,21650,21650,0
|
|
20230704,180000,1055449400,21650,21650,21650,21650,0
|
|
20230704,175900,1055449400,21650,21650,21650,21650,0
|
|
20230704,175800,1055449400,21650,21650,21650,21650,0
|
|
20230704,175700,1055449400,21650,21650,21650,21650,0
|
|
20230704,175600,1055449400,21650,21650,21650,21650,0
|
|
20230704,175500,1055449400,21650,21650,21650,21650,0
|
|
20230704,175400,1055449400,21650,21650,21650,21650,0
|
|
20230704,175300,1055449400,21650,21650,21650,21650,605
|
|
20230704,175200,1055449400,21650,21650,21650,21650,0
|
|
20230704,175100,1055449400,21650,21650,21650,21650,0
|
|
20230704,175000,1055449400,21650,21650,21650,21650,0
|
|
20230704,174900,1055449400,21650,21650,21650,21650,0
|
|
20230704,174800,1055449400,21650,21650,21650,21650,0
|
|
20230704,174700,1055449400,21650,21650,21650,21650,0
|
|
20230704,174600,1055449400,21650,21650,21650,21650,0
|
|
20230704,174500,1055449400,21650,21650,21650,21650,0
|
|
20230704,174400,1055449400,21650,21650,21650,21650,0
|
|
20230704,174300,1055449400,21650,21650,21650,21650,0
|
|
20230704,174200,1055449400,21650,21650,21650,21650,0
|
|
20230704,174100,1055449400,21650,21650,21650,21650,0
|
|
20230704,174000,1055449400,21650,21650,21650,21650,0
|
|
20230704,173900,1055449400,21650,21650,21650,21650,0
|
|
20230704,173800,1055449400,21650,21650,21650,21650,0
|
|
20230704,173700,1055449400,21650,21650,21650,21650,0
|
|
20230704,173600,1055449400,21650,21650,21650,21650,0
|
|
20230704,173500,1055449400,21650,21650,21650,21650,0
|
|
20230704,173400,1055449400,21650,21650,21650,21650,0
|
|
20230704,173300,1055449400,21650,21650,21650,21650,0
|
|
20230704,173200,1055449400,21650,21650,21650,21650,0
|
|
20230704,173100,1055449400,21650,21650,21650,21650,0
|
|
20230704,173000,1055449400,21650,21650,21650,21650,0
|
|
20230704,172900,1055449400,21650,21650,21650,21650,0
|
|
20230704,172800,1055449400,21650,21650,21650,21650,0
|
|
20230704,172700,1055449400,21650,21650,21650,21650,0
|
|
20230704,172600,1055449400,21650,21650,21650,21650,0
|
|
20230704,172500,1055449400,21650,21650,21650,21650,0
|
|
20230704,172400,1055449400,21650,21650,21650,21650,0
|
|
20230704,172300,1055449400,21650,21650,21650,21650,605
|
|
20230704,172200,1055449400,21650,21650,21650,21650,0
|
|
20230704,172100,1055449400,21650,21650,21650,21650,0
|
|
20230704,172000,1055449400,21650,21650,21650,21650,0
|
|
20230704,171900,1055449400,21650,21650,21650,21650,0
|
|
20230704,171800,1055449400,21650,21650,21650,21650,0
|
|
20230704,171700,1055449400,21650,21650,21650,21650,0
|
|
20230704,171600,1055449400,21650,21650,21650,21650,0
|
|
20230704,171500,1055449400,21650,21650,21650,21650,0
|
|
20230704,171400,1055449400,21650,21650,21650,21650,0
|
|
20230704,171300,1055449400,21650,21650,21650,21650,0
|
|
20230704,171200,1055449400,21650,21650,21650,21650,0
|
|
20230704,171100,1055449400,21650,21650,21650,21650,0
|
|
20230704,171000,1055449400,21650,21650,21650,21650,0
|
|
20230704,170900,1055449400,21650,21650,21650,21650,0
|
|
20230704,170800,1055449400,21650,21650,21650,21650,0
|
|
20230704,170700,1055449400,21650,21650,21650,21650,0
|
|
20230704,170600,1055449400,21650,21650,21650,21650,0
|
|
20230704,170500,1055449400,21650,21650,21650,21650,0
|
|
20230704,170400,1055449400,21650,21650,21650,21650,0
|
|
20230704,170300,1055449400,21650,21650,21650,21650,0
|
|
20230704,170200,1055449400,21650,21650,21650,21650,0
|
|
20230704,170100,1055449400,21650,21650,21650,21650,0
|
|
20230704,170000,1055449400,21650,21650,21650,21650,0
|
|
20230704,165900,1055449400,21650,21650,21650,21650,0
|
|
20230704,165800,1055449400,21650,21650,21650,21650,0
|
|
20230704,165700,1055449400,21650,21650,21650,21650,0
|
|
20230704,165600,1055449400,21650,21650,21650,21650,0
|
|
20230704,165500,1055449400,21650,21650,21650,21650,0
|
|
20230704,165400,1055449400,21650,21650,21650,21650,0
|
|
20230704,165300,1055449400,21650,21650,21650,21650,605
|
|
20230704,165200,1055449400,21650,21650,21650,21650,0
|
|
20230704,165100,1055449400,21650,21650,21650,21650,0
|
|
20230704,165000,1055449400,21650,21650,21650,21650,0
|
|
20230704,164900,1055449400,21650,21650,21650,21650,0
|
|
20230704,164800,1055449400,21650,21650,21650,21650,0
|
|
20230704,164700,1055449400,21650,21650,21650,21650,0
|
|
20230704,164600,1055449400,21650,21650,21650,21650,0
|
|
20230704,164500,1055449400,21650,21650,21650,21650,0
|
|
20230704,164400,1055449400,21650,21650,21650,21650,0
|
|
20230704,164300,1055449400,21650,21650,21650,21650,0
|
|
20230704,164200,1055449400,21650,21650,21650,21650,0
|
|
20230704,164100,1055449400,21650,21650,21650,21650,0
|
|
20230704,164000,1055449400,21650,21650,21650,21650,0
|
|
20230704,163900,1055449400,21650,21650,21650,21650,0
|
|
20230704,163800,1055449400,21650,21650,21650,21650,0
|
|
20230704,163700,1055449400,21650,21650,21650,21650,0
|
|
20230704,163600,1055449400,21650,21650,21650,21650,0
|
|
20230704,163500,1055449400,21650,21650,21650,21650,0
|
|
20230704,163400,1055449400,21650,21650,21650,21650,0
|
|
20230704,163300,1055449400,21650,21650,21650,21650,0
|
|
20230704,163200,1055449400,21650,21650,21650,21650,0
|
|
20230704,163100,1055449400,21650,21650,21650,21650,0
|
|
20230704,163000,1055449400,21650,21650,21650,21650,0
|
|
20230704,162900,1055449400,21650,21650,21650,21650,0
|
|
20230704,162800,1055449400,21650,21650,21650,21650,0
|
|
20230704,162700,1055449400,21650,21650,21650,21650,0
|
|
20230704,162600,1055449400,21650,21650,21650,21650,0
|
|
20230704,162500,1055449400,21650,21650,21650,21650,0
|
|
20230704,162400,1055449400,21650,21650,21650,21650,0
|
|
20230704,162300,1055449400,21650,21650,21650,21650,605
|
|
20230704,162200,1055449400,21650,21650,21650,21650,0
|
|
20230704,162100,1055449400,21650,21650,21650,21650,0
|
|
20230704,162000,1055449400,21650,21650,21650,21650,0
|
|
20230704,161900,1055449400,21650,21650,21650,21650,0
|
|
20230704,161800,1055449400,21650,21650,21650,21650,0
|
|
20230704,161700,1055449400,21650,21650,21650,21650,0
|
|
20230704,161600,1055449400,21650,21650,21650,21650,0
|
|
20230704,161500,1055449400,21650,21650,21650,21650,0
|
|
20230704,161400,1055449400,21650,21650,21650,21650,0
|
|
20230704,161300,1055449400,21650,21650,21650,21650,0
|
|
20230704,161200,1055449400,21650,21650,21650,21650,0
|
|
20230704,161100,1055449400,21650,21650,21650,21650,0
|
|
20230704,161000,1055449400,21650,21650,21650,21650,0
|
|
20230704,160900,1055449400,21650,21650,21650,21650,0
|
|
20230704,160800,1055449400,21650,21650,21650,21650,0
|
|
20230704,160700,1055449400,21650,21650,21650,21650,0
|
|
20230704,160600,1055449400,21650,21650,21650,21650,0
|
|
20230704,160500,1055449400,21650,21650,21650,21650,0
|
|
20230704,160400,1055449400,21650,21650,21650,21650,0
|
|
20230704,160300,1055449400,21650,21650,21650,21650,0
|
|
20230704,160200,1055449400,21650,21650,21650,21650,0
|
|
20230704,160100,1055449400,21650,21650,21650,21650,0
|
|
20230704,160000,1055449400,21650,21650,21650,21650,0
|
|
20230704,155900,1055449400,21650,21650,21650,21650,0
|
|
20230704,155800,1055449400,21650,21650,21650,21650,0
|
|
20230704,155700,1055449400,21650,21650,21650,21650,0
|
|
20230704,155600,1055449400,21650,21650,21650,21650,0
|
|
20230704,155500,1055449400,21650,21650,21650,21650,0
|
|
20230704,155400,1055449400,21650,21650,21650,21650,0
|
|
20230704,155300,1055449400,21650,21650,21650,21650,605
|
|
20230704,155200,1055449400,21650,21650,21650,21650,0
|
|
20230704,155100,1055449400,21650,21650,21650,21650,0
|
|
20230704,155000,1055449400,21650,21650,21650,21650,0
|
|
20230704,154900,1055449400,21650,21650,21650,21650,0
|
|
20230704,154800,1055449400,21650,21650,21650,21650,0
|
|
20230704,154700,1055449400,21650,21650,21650,21650,0
|
|
20230704,154600,1055449400,21650,21650,21650,21650,0
|
|
20230704,154500,1055449400,21650,21650,21650,21650,0
|
|
20230704,154400,1055449400,21650,21650,21650,21650,0
|
|
20230704,154300,1055449400,21650,21650,21650,21650,0
|
|
20230704,154200,1055449400,21650,21650,21650,21650,0
|
|
20230704,154100,1055449400,21650,21650,21650,21650,0
|
|
20230704,154000,1055449400,21650,21650,21650,21650,0
|
|
20230704,153900,1055449400,21650,21650,21650,21650,0
|
|
20230704,153800,1055449400,21650,21650,21650,21650,0
|
|
20230704,153700,1055449400,21650,21650,21650,21650,0
|
|
20230704,153600,1055449400,21650,21650,21650,21650,0
|
|
20230704,153500,1055449400,21650,21650,21650,21650,0
|
|
20230704,153400,1055449400,21650,21650,21650,21650,0
|
|
20230704,153300,1055449400,21650,21650,21650,21650,0
|
|
20230704,153200,1055449400,21650,21650,21650,21650,0
|
|
20230704,153100,1055449400,21650,21650,21650,21650,0
|
|
20230704,153000,1055449400,21650,21650,21650,21650,605
|
|
20230704,152900,1042351150,21550,21550,21550,21550,0
|
|
20230704,152800,1042351150,21550,21550,21550,21550,0
|
|
20230704,152700,1042351150,21550,21550,21550,21550,0
|
|
20230704,152600,1042351150,21550,21550,21550,21550,0
|
|
20230704,152500,1042351150,21550,21550,21550,21550,0
|
|
20230704,152400,1042351150,21550,21550,21550,21550,0
|
|
20230704,152300,1042351150,21550,21550,21550,21550,0
|
|
20230704,152200,1042351150,21550,21550,21550,21550,0
|
|
20230704,152100,1042351150,21550,21550,21550,21550,0
|
|
20230704,152000,1042351150,21550,21550,21550,21550,0
|
|
20230704,151900,1042351150,21550,21500,21600,21500,13
|
|
20230704,151800,1042071400,21650,21650,21650,21650,0
|
|
20230704,151700,1042071400,21650,21650,21650,21650,0
|
|
20230704,151600,1042071400,21650,21650,21650,21650,0
|
|
20230704,151500,1042071400,21650,21600,21650,21600,132
|
|
20230704,151400,1039213850,21650,21650,21650,21650,0
|
|
20230704,151300,1039213850,21650,21650,21650,21650,0
|
|
20230704,151200,1039213850,21650,21650,21650,21650,0
|
|
20230704,151100,1039213850,21650,21650,21650,21650,0
|
|
20230704,151000,1039213850,21650,21650,21650,21650,0
|
|
20230704,150900,1039213850,21650,21650,21650,21650,0
|
|
20230704,150800,1039213850,21650,21650,21650,21650,5
|
|
20230704,150700,1039105600,21650,21650,21650,21650,0
|
|
20230704,150600,1039105600,21650,21650,21650,21650,10
|
|
20230704,150500,1038889100,21700,21700,21700,21700,0
|
|
20230704,150400,1038889100,21700,21700,21700,21700,0
|
|
20230704,150300,1038889100,21700,21700,21700,21700,0
|
|
20230704,150200,1038889100,21700,21400,21700,21400,1084
|
|
20230704,150100,1015506900,21300,21300,21300,21300,5
|
|
20230704,150000,1015400400,21300,21300,21300,21300,0
|
|
20230704,145900,1015400400,21300,21300,21300,21250,402
|
|
20230704,145800,1006854050,21450,21450,21450,21450,0
|
|
20230704,145700,1006854050,21450,21450,21450,21450,0
|
|
20230704,145600,1006854050,21450,21400,21450,21400,7
|
|
20230704,145500,1006704200,21400,21400,21600,21300,2678
|
|
20230704,145400,949203150,21250,21250,21250,21250,100
|
|
20230704,145300,947078150,21300,21300,21300,21300,7
|
|
20230704,145200,946929050,21300,21250,21300,21250,10
|
|
20230704,145100,946716300,21300,21300,21300,21300,7
|
|
20230704,145000,946567200,21300,21300,21300,21300,0
|
|
20230704,144900,946567200,21300,21300,21300,21300,6
|
|
20230704,144800,946439400,21300,21300,21300,21300,14
|
|
20230704,144700,946141200,21300,21300,21300,21300,0
|
|
20230704,144600,946141200,21300,21300,21300,21300,6
|
|
20230704,144500,946013400,21300,21300,21300,21300,11
|
|
20230704,144400,945779100,21300,21300,21300,21300,0
|
|
20230704,144300,945779100,21300,21300,21300,21300,7
|
|
20230704,144200,945630000,21300,21300,21300,21300,5
|
|
20230704,144100,945523500,21400,21400,21400,21400,0
|
|
20230704,144000,945523500,21400,21400,21400,21400,1
|
|
20230704,143900,945502100,21300,21300,21300,21300,0
|
|
20230704,143800,945502100,21300,21300,21300,21300,24
|
|
20230704,143700,944990900,21300,21300,21300,21300,12
|
|
20230704,143600,944735300,21250,21450,21450,21250,151
|
|
20230704,143500,941522300,21300,21300,21300,21300,18
|
|
20230704,143400,941138900,21450,21450,21450,21450,1
|
|
20230704,143300,941117450,21300,21300,21300,21300,13
|
|
20230704,143200,940840550,21300,21300,21300,21300,5
|
|
20230704,143100,940734050,21450,21450,21450,21450,0
|
|
20230704,143000,940734050,21450,21450,21450,21450,1
|
|
20230704,142900,940712600,21450,21450,21450,21450,1
|
|
20230704,142800,940691150,21300,21300,21300,21300,3
|
|
20230704,142700,940627250,21450,21450,21450,21450,0
|
|
20230704,142600,940627250,21450,21450,21450,21450,0
|
|
20230704,142500,940627250,21450,21450,21450,21450,0
|
|
20230704,142400,940627250,21450,21450,21450,21450,1
|
|
20230704,142300,940605800,21300,21300,21300,21300,0
|
|
20230704,142200,940605800,21300,21300,21300,21300,18
|
|
20230704,142100,940222400,21450,21450,21450,21450,1
|
|
20230704,142000,940200950,21300,21400,21400,21300,112
|
|
20230704,141900,937804650,21400,21400,21400,21400,0
|
|
20230704,141800,937804650,21400,21450,21450,21400,18
|
|
20230704,141700,937418800,21450,21450,21450,21450,23
|
|
20230704,141600,936925450,21450,21500,21500,21450,221
|
|
20230704,141500,932184950,21400,21400,21400,21400,13
|
|
20230704,141400,931906750,21500,21500,21500,21500,0
|
|
20230704,141300,931906750,21500,21500,21500,21500,0
|
|
20230704,141200,931906750,21500,21500,21500,21500,5
|
|
20230704,141100,931799250,21550,21550,21550,21550,0
|
|
20230704,141000,931799250,21550,21550,21550,21550,0
|
|
20230704,140900,931799250,21550,21550,21550,21550,0
|
|
20230704,140800,931799250,21550,21550,21550,21550,0
|
|
20230704,140700,931799250,21550,21550,21550,21550,0
|
|
20230704,140600,931799250,21550,21500,21550,21500,15
|
|
20230704,140500,931476700,21450,21450,21450,21450,11
|
|
20230704,140400,931240750,21450,21450,21550,21450,105
|
|
20230704,140300,928979000,21300,21300,21300,21300,0
|
|
20230704,140200,928979000,21300,21300,21300,21300,13
|
|
20230704,140100,928702100,21300,21300,21300,21300,0
|
|
20230704,140000,928702100,21300,21300,21400,21300,1296
|
|
20230704,135900,900988750,21200,21300,21300,21200,560
|
|
20230704,135800,889089450,21300,21300,21300,21300,10
|
|
20230704,135700,888876450,21300,21300,21300,21300,7
|
|
20230704,135600,888727350,21350,21350,21350,21350,388
|
|
20230704,135500,880443550,21400,21400,21450,21400,232
|
|
20230704,135400,875478700,21400,21400,21400,21400,13
|
|
20230704,135300,875200500,21400,21400,21400,21400,0
|
|
20230704,135200,875200500,21400,21400,21400,21400,28
|
|
20230704,135100,874601300,21400,21400,21400,21400,6
|
|
20230704,135000,874472900,21450,21450,21450,21450,70
|
|
20230704,134900,872971400,21450,21450,21450,21450,7
|
|
20230704,134800,872821250,21550,21550,21550,21550,0
|
|
20230704,134700,872821250,21550,21550,21550,21550,0
|
|
20230704,134600,872821250,21550,21550,21550,21550,0
|
|
20230704,134500,872821250,21550,21550,21550,21550,0
|
|
20230704,134400,872821250,21550,21550,21550,21550,0
|
|
20230704,134300,872821250,21550,21550,21550,21550,0
|
|
20230704,134200,872821250,21550,21550,21550,21550,34
|
|
20230704,134100,872088550,21550,21550,21550,21550,843
|
|
20230704,134000,853921900,21600,21600,21600,21600,0
|
|
20230704,133900,853921900,21600,21550,21600,21550,430
|
|
20230704,133800,844640250,21550,21550,21550,21550,0
|
|
20230704,133700,844640250,21550,21550,21550,21550,0
|
|
20230704,133600,844640250,21550,21550,21550,21550,0
|
|
20230704,133500,844640250,21550,21550,21550,21550,0
|
|
20230704,133400,844640250,21550,21550,21550,21550,50
|
|
20230704,133300,843562750,21550,21400,21550,21400,164
|
|
20230704,133200,840053000,21400,21400,21400,21400,0
|
|
20230704,133100,840053000,21400,21400,21400,21400,23
|
|
20230704,133000,839560800,21400,21400,21400,21400,0
|
|
20230704,132900,839560800,21400,21400,21400,21400,0
|
|
20230704,132800,839560800,21400,21400,21400,21400,7
|
|
20230704,132700,839411000,21550,21550,21550,21550,0
|
|
20230704,132600,839411000,21550,21400,21550,21400,8
|
|
20230704,132500,839239650,21400,21500,21500,21400,505
|
|
20230704,132400,828431650,21600,21600,21600,21600,0
|
|
20230704,132300,828431650,21600,21600,21600,21600,0
|
|
20230704,132200,828431650,21600,21600,21600,21600,0
|
|
20230704,132100,828431650,21600,21600,21600,21600,0
|
|
20230704,132000,828431650,21600,21600,21600,21600,10
|
|
20230704,131900,828215650,21600,21600,21600,21600,1
|
|
20230704,131800,828194050,21400,21400,21400,21400,19
|
|
20230704,131700,827787450,21400,21400,21400,21400,0
|
|
20230704,131600,827787450,21400,21400,21400,21400,0
|
|
20230704,131500,827787450,21400,21400,21400,21400,17
|
|
20230704,131400,827423650,21400,21400,21400,21400,0
|
|
20230704,131300,827423650,21400,21400,21400,21400,6
|
|
20230704,131200,827295250,21400,21400,21400,21400,0
|
|
20230704,131100,827295250,21400,21400,21400,21400,11
|
|
20230704,131000,827059850,21400,21400,21400,21400,1
|
|
20230704,130900,827038450,21450,21450,21450,21450,6
|
|
20230704,130800,826909750,21400,21400,21400,21400,914
|
|
20230704,130700,807350150,21400,21400,21400,21400,0
|
|
20230704,130600,807350150,21400,21400,21400,21400,0
|
|
20230704,130500,807350150,21400,21400,21400,21400,13
|
|
20230704,130400,807071950,21450,21450,21450,21450,0
|
|
20230704,130300,807071950,21450,21450,21450,21450,0
|
|
20230704,130200,807071950,21450,21450,21450,21450,5
|
|
20230704,130100,806964700,21450,21450,21450,21450,5
|
|
20230704,130000,806857450,21500,21500,21500,21500,5
|
|
20230704,125900,806749950,21500,21500,21500,21500,0
|
|
20230704,125800,806749950,21500,21500,21500,21500,5
|
|
20230704,125700,806642450,21500,21500,21500,21500,14
|
|
20230704,125600,806341450,21500,21500,21500,21500,0
|
|
20230704,125500,806341450,21500,21500,21500,21500,7
|
|
20230704,125400,806190950,21600,21600,21600,21600,0
|
|
20230704,125300,806190950,21600,21600,21600,21600,19
|
|
20230704,125200,805780550,21500,21500,21500,21500,7
|
|
20230704,125100,805630050,21500,21500,21500,21500,5
|
|
20230704,125000,805522550,21600,21500,21600,21500,7
|
|
20230704,124900,805371950,21600,21600,21600,21600,1
|
|
20230704,124800,805350350,21500,21500,21500,21500,119
|
|
20230704,124700,802791850,21500,21500,21500,21500,7
|
|
20230704,124600,802641350,21600,21600,21600,21600,1
|
|
20230704,124500,802619750,21500,21500,21500,21500,10
|
|
20230704,124400,802404750,21500,21500,21500,21500,14
|
|
20230704,124300,802103750,21500,21500,21500,21500,0
|
|
20230704,124200,802103750,21500,21500,21500,21500,6
|
|
20230704,124100,801974750,21600,21600,21600,21600,0
|
|
20230704,124000,801974750,21600,21600,21600,21600,0
|
|
20230704,123900,801974750,21600,21600,21600,21600,0
|
|
20230704,123800,801974750,21600,21600,21600,21600,0
|
|
20230704,123700,801974750,21600,21600,21600,21600,0
|
|
20230704,123600,801974750,21600,21600,21600,21600,0
|
|
20230704,123500,801974750,21600,21600,21600,21600,0
|
|
20230704,123400,801974750,21600,21600,21600,21600,0
|
|
20230704,123300,801974750,21600,21600,21600,21600,0
|
|
20230704,123200,801974750,21600,21500,21600,21500,16
|
|
20230704,123100,801630600,21500,21500,21500,21500,11
|
|
20230704,123000,801394100,21500,21500,21500,21500,0
|
|
20230704,122900,801394100,21500,21500,21500,21500,13
|
|
20230704,122800,801114600,21500,21500,21500,21500,10
|
|
20230704,122700,800899600,21500,21500,21500,21500,14
|
|
20230704,122600,800598600,21500,21500,21500,21500,0
|
|
20230704,122500,800598600,21500,21500,21500,21500,0
|
|
20230704,122400,800598600,21500,21500,21500,21500,12
|
|
20230704,122300,800340600,21600,21600,21600,21600,0
|
|
20230704,122200,800340600,21600,21600,21600,21600,0
|
|
20230704,122100,800340600,21600,21600,21600,21600,0
|
|
20230704,122000,800340600,21600,21600,21600,21600,0
|
|
20230704,121900,800340600,21600,21600,21600,21600,0
|
|
20230704,121800,800340600,21600,21600,21600,21600,0
|
|
20230704,121700,800340600,21600,21600,21600,21600,0
|
|
20230704,121600,800340600,21600,21600,21600,21600,0
|
|
20230704,121500,800340600,21600,21550,21600,21550,265
|
|
20230704,121400,794616650,21500,21500,21500,21500,21
|
|
20230704,121300,794165150,21500,21500,21500,21500,0
|
|
20230704,121200,794165150,21500,21500,21500,21500,10
|
|
20230704,121100,793950150,21400,21400,21400,21400,12
|
|
20230704,121000,793693350,21500,21500,21500,21500,0
|
|
20230704,120900,793693350,21500,21400,21500,21400,8
|
|
20230704,120800,793522050,21350,21350,21350,21350,17
|
|
20230704,120700,793159100,21400,21400,21400,21400,0
|
|
20230704,120600,793159100,21400,21400,21400,21400,270
|
|
20230704,120500,787381100,21450,21450,21450,21450,476
|
|
20230704,120400,777170900,21550,21550,21550,21550,1
|
|
20230704,120300,777149350,21450,21450,21450,21450,7
|
|
20230704,120200,776999200,21550,21550,21550,21550,0
|
|
20230704,120100,776999200,21550,21450,21550,21450,19
|
|
20230704,120000,776591450,21450,21450,21450,21450,0
|
|
20230704,115900,776591450,21450,21450,21450,21450,0
|
|
20230704,115800,776591450,21450,21450,21450,21450,19
|
|
20230704,115700,776183900,21600,21500,21600,21500,3
|
|
20230704,115600,776119300,21500,21500,21500,21500,5
|
|
20230704,115500,776011800,21600,21550,21600,21550,16
|
|
20230704,115400,775666950,21450,21450,21450,21450,5
|
|
20230704,115300,775559700,21550,21550,21550,21550,0
|
|
20230704,115200,775559700,21550,21550,21550,21550,1
|
|
20230704,115100,775538150,21450,21450,21600,21450,12
|
|
20230704,115000,775280600,21600,21450,21600,21450,2
|
|
20230704,114900,775237550,21600,21600,21600,21600,0
|
|
20230704,114800,775237550,21600,21450,21600,21450,8
|
|
20230704,114700,775065800,21600,21500,21600,21500,10
|
|
20230704,114600,774849900,21500,21500,21500,21500,0
|
|
20230704,114500,774849900,21500,21500,21500,21500,72
|
|
20230704,114400,773301900,21500,21500,21500,21500,4
|
|
20230704,114300,773215900,21600,21600,21600,21600,0
|
|
20230704,114200,773215900,21600,21600,21600,21600,0
|
|
20230704,114100,773215900,21600,21600,21600,21600,0
|
|
20230704,114000,773215900,21600,21600,21600,21600,0
|
|
20230704,113900,773215900,21600,21600,21600,21600,0
|
|
20230704,113800,773215900,21600,21600,21600,21600,0
|
|
20230704,113700,773215900,21600,21600,21600,21600,0
|
|
20230704,113600,773215900,21600,21600,21600,21600,2
|
|
20230704,113500,773172700,21500,21500,21500,21500,514
|
|
20230704,113400,762121700,21500,21600,21600,21500,52
|
|
20230704,113300,760999000,21600,21600,21600,21600,33
|
|
20230704,113200,760286200,21600,21600,21600,21600,1
|
|
20230704,113100,760264600,21500,21550,21550,21500,64
|
|
20230704,113000,758886400,21550,21550,21550,21550,6
|
|
20230704,112900,758757100,21600,21600,21600,21600,0
|
|
20230704,112800,758757100,21600,21600,21600,21600,3
|
|
20230704,112700,758692300,21600,21600,21600,21600,7
|
|
20230704,112600,758541100,21650,21650,21650,21650,0
|
|
20230704,112500,758541100,21650,21600,21650,21600,10
|
|
20230704,112400,758325050,21600,21600,21600,21600,3
|
|
20230704,112300,758260250,21650,21650,21650,21650,1
|
|
20230704,112200,758238600,21600,21600,21600,21600,7
|
|
20230704,112100,758087400,21650,21650,21650,21650,4
|
|
20230704,112000,758000800,21650,21650,21650,21650,6
|
|
20230704,111900,757870900,21700,21700,21700,21700,82
|
|
20230704,111800,756091500,21700,21700,21700,21700,18
|
|
20230704,111700,755700900,21700,21700,21700,21700,0
|
|
20230704,111600,755700900,21700,21700,21700,21700,0
|
|
20230704,111500,755700900,21700,21700,21700,21700,11
|
|
20230704,111400,755462200,21800,21700,21800,21700,66
|
|
20230704,111300,754029900,21800,21750,21800,21750,10
|
|
20230704,111200,753812300,21750,21750,21800,21750,112
|
|
20230704,111100,751376200,21750,21750,21750,21750,1
|
|
20230704,111000,751354450,21700,21700,21700,21700,22
|
|
20230704,110900,750877050,21700,21750,21750,21700,163
|
|
20230704,110800,747337450,21500,21800,21800,21500,301
|
|
20230704,110700,740850450,21800,21550,21800,21550,2072
|
|
20230704,110600,696033200,21500,21450,21500,21450,402
|
|
20230704,110500,687392350,21450,21450,21450,21450,10
|
|
20230704,110400,687177850,21500,21500,21500,21500,0
|
|
20230704,110300,687177850,21500,21500,21500,21500,0
|
|
20230704,110200,687177850,21500,21500,21500,21500,0
|
|
20230704,110100,687177850,21500,21400,21500,21400,1134
|
|
20230704,110000,662910100,21350,21300,21350,21300,535
|
|
20230704,105900,651487950,21300,21300,21300,21300,19
|
|
20230704,105800,651083250,21300,21300,21300,21300,0
|
|
20230704,105700,651083250,21300,21300,21300,21300,0
|
|
20230704,105600,651083250,21300,21300,21300,21300,0
|
|
20230704,105500,651083250,21300,21150,21300,21150,382
|
|
20230704,105400,642975850,21200,21200,21200,21200,180
|
|
20230704,105300,639159850,21200,21350,21350,21200,293
|
|
20230704,105200,632927350,21350,21350,21350,21350,86
|
|
20230704,105100,631091250,21350,21350,21350,21350,162
|
|
20230704,105000,627632550,21400,21350,21400,21300,595
|
|
20230704,104900,614915800,21300,21150,21400,21150,1057
|
|
20230704,104800,592427900,21150,21150,21150,21150,0
|
|
20230704,104700,592427900,21150,21100,21150,21100,246
|
|
20230704,104600,587229300,21100,21200,21200,21100,205
|
|
20230704,104500,582903700,21100,21100,21100,21100,121
|
|
20230704,104400,580350600,21200,21200,21200,21200,0
|
|
20230704,104300,580350600,21200,21100,21200,21100,474
|
|
20230704,104200,570334850,21000,21000,21000,21000,0
|
|
20230704,104100,570334850,21000,21000,21000,21000,11
|
|
20230704,104000,570103850,21000,21000,21100,21000,1376
|
|
20230704,103900,541154750,20950,20900,20950,20850,240
|
|
20230704,103800,536135500,21000,20900,21000,20900,46
|
|
20230704,103700,535171000,21050,20950,21050,20850,442
|
|
20230704,103600,525920950,20950,20850,20950,20750,452
|
|
20230704,103500,516494550,20800,20800,20800,20800,10
|
|
20230704,103400,516286550,20800,20750,20800,20700,355
|
|
20230704,103300,508936550,20700,20800,20800,20700,418
|
|
20230704,103200,500267450,20950,20800,20950,20800,61
|
|
20230704,103100,498997050,20750,20950,20950,20750,961
|
|
20230704,103000,478975500,21000,21000,21000,21000,100
|
|
20230704,102900,476875500,21050,21000,21050,20850,2147
|
|
20230704,102800,432017950,21000,21000,21000,21000,12
|
|
20230704,102700,431765950,21100,21100,21100,21100,10
|
|
20230704,102600,431554950,21100,21000,21100,21000,8
|
|
20230704,102500,431386850,21100,21100,21100,21100,15
|
|
20230704,102400,431070350,20950,20950,21100,20950,657
|
|
20230704,102300,417290450,21000,21000,21000,21000,9
|
|
20230704,102200,417101450,21000,20900,21000,20900,7
|
|
20230704,102100,416954650,21000,21000,21000,20900,417
|
|
20230704,102000,408223950,21000,21000,21000,21000,50
|
|
20230704,101900,407173950,21000,21100,21100,21000,1000
|
|
20230704,101800,386152550,21100,21100,21100,21100,100
|
|
20230704,101700,384042550,21200,21200,21200,21200,5
|
|
20230704,101600,383936550,21200,21200,21200,21200,0
|
|
20230704,101500,383936550,21200,21200,21200,21200,0
|
|
20230704,101400,383936550,21200,21200,21200,21200,12
|
|
20230704,101300,383682150,21200,21200,21200,21200,28
|
|
20230704,101200,383088550,21200,21200,21200,21200,1
|
|
20230704,101100,383067350,21250,21250,21250,21250,10
|
|
20230704,101000,382854850,21250,21200,21250,21200,7
|
|
20230704,100900,382706400,21100,21150,21150,21100,307
|
|
20230704,100800,376228350,21150,21150,21150,21150,143
|
|
20230704,100700,373203900,21150,21100,21150,21100,2
|
|
20230704,100600,373161650,21050,21100,21100,21000,1375
|
|
20230704,100500,344251100,21100,21050,21100,21050,120
|
|
20230704,100400,341724100,21050,21150,21200,21050,906
|
|
20230704,100300,322613050,21100,21200,21200,21100,26
|
|
20230704,100200,322062550,21150,21150,21150,21150,380
|
|
20230704,100100,314025550,21250,21150,21250,21100,506
|
|
20230704,100000,303337100,21150,21250,21250,21100,1115
|
|
20230704,095900,279739000,21250,21250,21300,21200,825
|
|
20230704,095800,262228400,21300,21400,21400,21300,828
|
|
20230704,095700,244565000,21400,21400,21400,21400,0
|
|
20230704,095600,244565000,21400,21500,21500,21400,180
|
|
20230704,095500,240708000,21500,21500,21500,21500,0
|
|
20230704,095400,240708000,21500,21500,21500,21500,7
|
|
20230704,095300,240557500,21500,21500,21500,21500,2
|
|
20230704,095200,240514500,21500,21500,21500,21500,10
|
|
20230704,095100,240299500,21500,21400,21500,21400,72
|
|
20230704,095000,238758600,21400,21400,21400,21400,0
|
|
20230704,094900,238758600,21400,21350,21400,21350,51
|
|
20230704,094800,237669700,21350,21350,21350,21300,10
|
|
20230704,094700,237456400,21300,21300,21300,21300,7
|
|
20230704,094600,237307300,21400,21400,21400,21400,1
|
|
20230704,094500,237285900,21300,21400,21400,21300,107
|
|
20230704,094400,235006700,21300,21400,21400,21300,113
|
|
20230704,094300,232599000,21400,21300,21400,21300,1156
|
|
20230704,094200,207926200,21300,21350,21350,21300,241
|
|
20230704,094100,202784950,21350,21400,21400,21350,200
|
|
20230704,094000,198506150,21400,21500,21500,21400,196
|
|
20230704,093900,194302750,21450,21450,21450,21450,139
|
|
20230704,093800,191321200,21450,21500,21500,21450,373
|
|
20230704,093700,183304900,21550,21600,21600,21550,480
|
|
20230704,093600,172956900,21650,21650,21650,21650,0
|
|
20230704,093500,172956900,21650,21650,21650,21650,16
|
|
20230704,093400,172610500,21650,21650,21650,21650,84
|
|
20230704,093300,170791900,21700,21700,21700,21700,0
|
|
20230704,093200,170791900,21700,21700,21700,21700,0
|
|
20230704,093100,170791900,21700,21700,21700,21700,0
|
|
20230704,093000,170791900,21700,21500,21700,21500,55
|
|
20230704,092900,169609200,21700,21500,21700,21500,6
|
|
20230704,092800,169480000,21600,21600,21600,21600,70
|
|
20230704,092700,167968000,21650,21500,21650,21500,490
|
|
20230704,092600,157432850,21700,21550,21700,21550,746
|
|
20230704,092500,141346250,21600,21600,21650,21600,322
|
|
20230704,092400,134390950,21600,21600,21600,21600,30
|
|
20230704,092300,133742950,21650,21500,21650,21500,21
|
|
20230704,092200,133291300,21500,21500,21650,21500,229
|
|
20230704,092100,128367650,21500,21500,21500,21500,197
|
|
20230704,092000,124132150,21500,21550,21550,21500,506
|
|
20230704,091900,113253000,21650,21600,21700,21600,23
|
|
20230704,091800,112755600,21600,21700,21700,21600,871
|
|
20230704,091700,93913300,21700,21700,21700,21700,3
|
|
20230704,091600,93848200,21750,21750,21750,21750,5
|
|
20230704,091500,93739450,21650,21650,21650,21650,550
|
|
20230704,091400,81831950,21850,21850,21850,21850,0
|
|
20230704,091300,81831950,21850,21850,21850,21850,1
|
|
20230704,091200,81810100,21650,21650,21650,21650,0
|
|
20230704,091100,81810100,21650,21700,21700,21650,749
|
|
20230704,091000,65585300,22000,22000,22000,22000,0
|
|
20230704,090900,65585300,22000,21800,22000,21800,16
|
|
20230704,090800,65235550,21700,21650,21700,21650,443
|
|
20230704,090700,55623000,21650,21650,21650,21650,50
|
|
20230704,090600,54540500,21600,21650,21650,21600,429
|
|
20230704,090500,45254650,21650,21700,21700,21650,631
|
|
20230704,090400,31565100,21750,21750,21750,21750,10
|
|
20230704,090300,31347600,21750,21750,21750,21750,1
|
|
20230704,090200,31325850,21650,21650,21650,21650,116
|
|
20230704,090100,28814450,21750,21700,21750,21650,189
|
|
20230704,090000,24716300,21700,21700,21700,21700,1139
|