719 lines
37 KiB
CSV
719 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,205600,1777548550,24400,24400,24400,24400,1366
|
|
20230710,205500,1777548550,24400,24400,24400,24400,0
|
|
20230710,205400,1777548550,24400,24400,24400,24400,0
|
|
20230710,205300,1777548550,24400,24400,24400,24400,0
|
|
20230710,205200,1777548550,24400,24400,24400,24400,0
|
|
20230710,205100,1777548550,24400,24400,24400,24400,0
|
|
20230710,205000,1777548550,24400,24400,24400,24400,0
|
|
20230710,204900,1777548550,24400,24400,24400,24400,0
|
|
20230710,204800,1777548550,24400,24400,24400,24400,0
|
|
20230710,204700,1777548550,24400,24400,24400,24400,0
|
|
20230710,204600,1777548550,24400,24400,24400,24400,0
|
|
20230710,204500,1777548550,24400,24400,24400,24400,0
|
|
20230710,204400,1777548550,24400,24400,24400,24400,0
|
|
20230710,204300,1777548550,24400,24400,24400,24400,0
|
|
20230710,204200,1777548550,24400,24400,24400,24400,0
|
|
20230710,204100,1777548550,24400,24400,24400,24400,0
|
|
20230710,204000,1777548550,24400,24400,24400,24400,0
|
|
20230710,203900,1777548550,24400,24400,24400,24400,0
|
|
20230710,203800,1777548550,24400,24400,24400,24400,0
|
|
20230710,203700,1777548550,24400,24400,24400,24400,0
|
|
20230710,203600,1777548550,24400,24400,24400,24400,0
|
|
20230710,203500,1777548550,24400,24400,24400,24400,0
|
|
20230710,203400,1777548550,24400,24400,24400,24400,0
|
|
20230710,203300,1777548550,24400,24400,24400,24400,0
|
|
20230710,203200,1777548550,24400,24400,24400,24400,0
|
|
20230710,203100,1777548550,24400,24400,24400,24400,0
|
|
20230710,203000,1777548550,24400,24400,24400,24400,0
|
|
20230710,202900,1777548550,24400,24400,24400,24400,0
|
|
20230710,202800,1777548550,24400,24400,24400,24400,0
|
|
20230710,202700,1777548550,24400,24400,24400,24400,0
|
|
20230710,202600,1777548550,24400,24400,24400,24400,1366
|
|
20230710,202500,1777548550,24400,24400,24400,24400,0
|
|
20230710,202400,1777548550,24400,24400,24400,24400,0
|
|
20230710,202300,1777548550,24400,24400,24400,24400,0
|
|
20230710,202200,1777548550,24400,24400,24400,24400,0
|
|
20230710,202100,1777548550,24400,24400,24400,24400,0
|
|
20230710,202000,1777548550,24400,24400,24400,24400,0
|
|
20230710,201900,1777548550,24400,24400,24400,24400,0
|
|
20230710,201800,1777548550,24400,24400,24400,24400,0
|
|
20230710,201700,1777548550,24400,24400,24400,24400,0
|
|
20230710,201600,1777548550,24400,24400,24400,24400,0
|
|
20230710,201500,1777548550,24400,24400,24400,24400,0
|
|
20230710,201400,1777548550,24400,24400,24400,24400,0
|
|
20230710,201300,1777548550,24400,24400,24400,24400,0
|
|
20230710,201200,1777548550,24400,24400,24400,24400,0
|
|
20230710,201100,1777548550,24400,24400,24400,24400,0
|
|
20230710,201000,1777548550,24400,24400,24400,24400,0
|
|
20230710,200900,1777548550,24400,24400,24400,24400,0
|
|
20230710,200800,1777548550,24400,24400,24400,24400,0
|
|
20230710,200700,1777548550,24400,24400,24400,24400,0
|
|
20230710,200600,1777548550,24400,24400,24400,24400,0
|
|
20230710,200500,1777548550,24400,24400,24400,24400,0
|
|
20230710,200400,1777548550,24400,24400,24400,24400,0
|
|
20230710,200300,1777548550,24400,24400,24400,24400,0
|
|
20230710,200200,1777548550,24400,24400,24400,24400,0
|
|
20230710,200100,1777548550,24400,24400,24400,24400,0
|
|
20230710,200000,1777548550,24400,24400,24400,24400,0
|
|
20230710,195900,1777548550,24400,24400,24400,24400,0
|
|
20230710,195800,1777548550,24400,24400,24400,24400,0
|
|
20230710,195700,1777548550,24400,24400,24400,24400,0
|
|
20230710,195600,1777548550,24400,24400,24400,24400,1366
|
|
20230710,195500,1777548550,24400,24400,24400,24400,0
|
|
20230710,195400,1777548550,24400,24400,24400,24400,0
|
|
20230710,195300,1777548550,24400,24400,24400,24400,0
|
|
20230710,195200,1777548550,24400,24400,24400,24400,0
|
|
20230710,195100,1777548550,24400,24400,24400,24400,0
|
|
20230710,195000,1777548550,24400,24400,24400,24400,0
|
|
20230710,194900,1777548550,24400,24400,24400,24400,0
|
|
20230710,194800,1777548550,24400,24400,24400,24400,0
|
|
20230710,194700,1777548550,24400,24400,24400,24400,0
|
|
20230710,194600,1777548550,24400,24400,24400,24400,0
|
|
20230710,194500,1777548550,24400,24400,24400,24400,0
|
|
20230710,194400,1777548550,24400,24400,24400,24400,0
|
|
20230710,194300,1777548550,24400,24400,24400,24400,0
|
|
20230710,194200,1777548550,24400,24400,24400,24400,0
|
|
20230710,194100,1777548550,24400,24400,24400,24400,0
|
|
20230710,194000,1777548550,24400,24400,24400,24400,0
|
|
20230710,193900,1777548550,24400,24400,24400,24400,0
|
|
20230710,193800,1777548550,24400,24400,24400,24400,0
|
|
20230710,193700,1777548550,24400,24400,24400,24400,0
|
|
20230710,193600,1777548550,24400,24400,24400,24400,0
|
|
20230710,193500,1777548550,24400,24400,24400,24400,0
|
|
20230710,193400,1777548550,24400,24400,24400,24400,0
|
|
20230710,193300,1777548550,24400,24400,24400,24400,0
|
|
20230710,193200,1777548550,24400,24400,24400,24400,0
|
|
20230710,193100,1777548550,24400,24400,24400,24400,0
|
|
20230710,193000,1777548550,24400,24400,24400,24400,0
|
|
20230710,192900,1777548550,24400,24400,24400,24400,0
|
|
20230710,192800,1777548550,24400,24400,24400,24400,0
|
|
20230710,192700,1777548550,24400,24400,24400,24400,0
|
|
20230710,192600,1777548550,24400,24400,24400,24400,1366
|
|
20230710,192500,1777548550,24400,24400,24400,24400,0
|
|
20230710,192400,1777548550,24400,24400,24400,24400,0
|
|
20230710,192300,1777548550,24400,24400,24400,24400,0
|
|
20230710,192200,1777548550,24400,24400,24400,24400,0
|
|
20230710,192100,1777548550,24400,24400,24400,24400,0
|
|
20230710,192000,1777548550,24400,24400,24400,24400,0
|
|
20230710,191900,1777548550,24400,24400,24400,24400,0
|
|
20230710,191800,1777548550,24400,24400,24400,24400,0
|
|
20230710,191700,1777548550,24400,24400,24400,24400,0
|
|
20230710,191600,1777548550,24400,24400,24400,24400,0
|
|
20230710,191500,1777548550,24400,24400,24400,24400,0
|
|
20230710,191400,1777548550,24400,24400,24400,24400,0
|
|
20230710,191300,1777548550,24400,24400,24400,24400,0
|
|
20230710,191200,1777548550,24400,24400,24400,24400,0
|
|
20230710,191100,1777548550,24400,24400,24400,24400,0
|
|
20230710,191000,1777548550,24400,24400,24400,24400,0
|
|
20230710,190900,1777548550,24400,24400,24400,24400,0
|
|
20230710,190800,1777548550,24400,24400,24400,24400,0
|
|
20230710,190700,1777548550,24400,24400,24400,24400,0
|
|
20230710,190600,1777548550,24400,24400,24400,24400,0
|
|
20230710,190500,1777548550,24400,24400,24400,24400,0
|
|
20230710,190400,1777548550,24400,24400,24400,24400,0
|
|
20230710,190300,1777548550,24400,24400,24400,24400,0
|
|
20230710,190200,1777548550,24400,24400,24400,24400,0
|
|
20230710,190100,1777548550,24400,24400,24400,24400,0
|
|
20230710,190000,1777548550,24400,24400,24400,24400,0
|
|
20230710,185900,1777548550,24400,24400,24400,24400,0
|
|
20230710,185800,1777548550,24400,24400,24400,24400,0
|
|
20230710,185700,1777548550,24400,24400,24400,24400,0
|
|
20230710,185600,1777548550,24400,24400,24400,24400,1366
|
|
20230710,185500,1777548550,24400,24400,24400,24400,0
|
|
20230710,185400,1777548550,24400,24400,24400,24400,0
|
|
20230710,185300,1777548550,24400,24400,24400,24400,0
|
|
20230710,185200,1777548550,24400,24400,24400,24400,0
|
|
20230710,185100,1777548550,24400,24400,24400,24400,0
|
|
20230710,185000,1777548550,24400,24400,24400,24400,0
|
|
20230710,184900,1777548550,24400,24400,24400,24400,0
|
|
20230710,184800,1777548550,24400,24400,24400,24400,0
|
|
20230710,184700,1777548550,24400,24400,24400,24400,0
|
|
20230710,184600,1777548550,24400,24400,24400,24400,0
|
|
20230710,184500,1777548550,24400,24400,24400,24400,0
|
|
20230710,184400,1777548550,24400,24400,24400,24400,0
|
|
20230710,184300,1777548550,24400,24400,24400,24400,0
|
|
20230710,184200,1777548550,24400,24400,24400,24400,0
|
|
20230710,184100,1777548550,24400,24400,24400,24400,0
|
|
20230710,184000,1777548550,24400,24400,24400,24400,0
|
|
20230710,183900,1777548550,24400,24400,24400,24400,0
|
|
20230710,183800,1777548550,24400,24400,24400,24400,0
|
|
20230710,183700,1777548550,24400,24400,24400,24400,0
|
|
20230710,183600,1777548550,24400,24400,24400,24400,0
|
|
20230710,183500,1777548550,24400,24400,24400,24400,0
|
|
20230710,183400,1777548550,24400,24400,24400,24400,0
|
|
20230710,183300,1777548550,24400,24400,24400,24400,0
|
|
20230710,183200,1777548550,24400,24400,24400,24400,0
|
|
20230710,183100,1777548550,24400,24400,24400,24400,0
|
|
20230710,183000,1777548550,24400,24400,24400,24400,0
|
|
20230710,182900,1777548550,24400,24400,24400,24400,0
|
|
20230710,182800,1777548550,24400,24400,24400,24400,0
|
|
20230710,182700,1777548550,24400,24400,24400,24400,0
|
|
20230710,182600,1777548550,24400,24400,24400,24400,1366
|
|
20230710,182500,1777548550,24400,24400,24400,24400,0
|
|
20230710,182400,1777548550,24400,24400,24400,24400,0
|
|
20230710,182300,1777548550,24400,24400,24400,24400,0
|
|
20230710,182200,1777548550,24400,24400,24400,24400,0
|
|
20230710,182100,1777548550,24400,24400,24400,24400,0
|
|
20230710,182000,1777548550,24400,24400,24400,24400,0
|
|
20230710,181900,1777548550,24400,24400,24400,24400,0
|
|
20230710,181800,1777548550,24400,24400,24400,24400,0
|
|
20230710,181700,1777548550,24400,24400,24400,24400,0
|
|
20230710,181600,1777548550,24400,24400,24400,24400,0
|
|
20230710,181500,1777548550,24400,24400,24400,24400,0
|
|
20230710,181400,1777548550,24400,24400,24400,24400,0
|
|
20230710,181300,1777548550,24400,24400,24400,24400,0
|
|
20230710,181200,1777548550,24400,24400,24400,24400,0
|
|
20230710,181100,1777548550,24400,24400,24400,24400,0
|
|
20230710,181000,1777548550,24400,24400,24400,24400,0
|
|
20230710,180900,1777548550,24400,24400,24400,24400,0
|
|
20230710,180800,1777548550,24400,24400,24400,24400,0
|
|
20230710,180700,1777548550,24400,24400,24400,24400,0
|
|
20230710,180600,1777548550,24400,24400,24400,24400,0
|
|
20230710,180500,1777548550,24400,24400,24400,24400,0
|
|
20230710,180400,1777548550,24400,24400,24400,24400,0
|
|
20230710,180300,1777548550,24400,24400,24400,24400,0
|
|
20230710,180200,1777548550,24400,24400,24400,24400,0
|
|
20230710,180100,1777548550,24400,24400,24400,24400,0
|
|
20230710,180000,1777548550,24400,24400,24400,24400,0
|
|
20230710,175900,1777548550,24400,24400,24400,24400,0
|
|
20230710,175800,1777548550,24400,24400,24400,24400,0
|
|
20230710,175700,1777548550,24400,24400,24400,24400,0
|
|
20230710,175600,1777548550,24400,24400,24400,24400,1366
|
|
20230710,175500,1777548550,24400,24400,24400,24400,0
|
|
20230710,175400,1777548550,24400,24400,24400,24400,0
|
|
20230710,175300,1777548550,24400,24400,24400,24400,0
|
|
20230710,175200,1777548550,24400,24400,24400,24400,0
|
|
20230710,175100,1777548550,24400,24400,24400,24400,0
|
|
20230710,175000,1777548550,24400,24400,24400,24400,0
|
|
20230710,174900,1777548550,24400,24400,24400,24400,0
|
|
20230710,174800,1777548550,24400,24400,24400,24400,0
|
|
20230710,174700,1777548550,24400,24400,24400,24400,0
|
|
20230710,174600,1777548550,24400,24400,24400,24400,0
|
|
20230710,174500,1777548550,24400,24400,24400,24400,0
|
|
20230710,174400,1777548550,24400,24400,24400,24400,0
|
|
20230710,174300,1777548550,24400,24400,24400,24400,0
|
|
20230710,174200,1777548550,24400,24400,24400,24400,0
|
|
20230710,174100,1777548550,24400,24400,24400,24400,0
|
|
20230710,174000,1777548550,24400,24400,24400,24400,0
|
|
20230710,173900,1777548550,24400,24400,24400,24400,0
|
|
20230710,173800,1777548550,24400,24400,24400,24400,0
|
|
20230710,173700,1777548550,24400,24400,24400,24400,0
|
|
20230710,173600,1777548550,24400,24400,24400,24400,0
|
|
20230710,173500,1777548550,24400,24400,24400,24400,0
|
|
20230710,173400,1777548550,24400,24400,24400,24400,0
|
|
20230710,173300,1777548550,24400,24400,24400,24400,0
|
|
20230710,173200,1777548550,24400,24400,24400,24400,0
|
|
20230710,173100,1777548550,24400,24400,24400,24400,0
|
|
20230710,173000,1777548550,24400,24400,24400,24400,0
|
|
20230710,172900,1777548550,24400,24400,24400,24400,0
|
|
20230710,172800,1777548550,24400,24400,24400,24400,0
|
|
20230710,172700,1777548550,24400,24400,24400,24400,0
|
|
20230710,172600,1777548550,24400,24400,24400,24400,1366
|
|
20230710,172500,1777548550,24400,24400,24400,24400,0
|
|
20230710,172400,1777548550,24400,24400,24400,24400,0
|
|
20230710,172300,1777548550,24400,24400,24400,24400,0
|
|
20230710,172200,1777548550,24400,24400,24400,24400,0
|
|
20230710,172100,1777548550,24400,24400,24400,24400,0
|
|
20230710,172000,1777548550,24400,24400,24400,24400,0
|
|
20230710,171900,1777548550,24400,24400,24400,24400,0
|
|
20230710,171800,1777548550,24400,24400,24400,24400,0
|
|
20230710,171700,1777548550,24400,24400,24400,24400,0
|
|
20230710,171600,1777548550,24400,24400,24400,24400,0
|
|
20230710,171500,1777548550,24400,24400,24400,24400,0
|
|
20230710,171400,1777548550,24400,24400,24400,24400,0
|
|
20230710,171300,1777548550,24400,24400,24400,24400,0
|
|
20230710,171200,1777548550,24400,24400,24400,24400,0
|
|
20230710,171100,1777548550,24400,24400,24400,24400,0
|
|
20230710,171000,1777548550,24400,24400,24400,24400,0
|
|
20230710,170900,1777548550,24400,24400,24400,24400,0
|
|
20230710,170800,1777548550,24400,24400,24400,24400,0
|
|
20230710,170700,1777548550,24400,24400,24400,24400,0
|
|
20230710,170600,1777548550,24400,24400,24400,24400,0
|
|
20230710,170500,1777548550,24400,24400,24400,24400,0
|
|
20230710,170400,1777548550,24400,24400,24400,24400,0
|
|
20230710,170300,1777548550,24400,24400,24400,24400,0
|
|
20230710,170200,1777548550,24400,24400,24400,24400,0
|
|
20230710,170100,1777548550,24400,24400,24400,24400,0
|
|
20230710,170000,1777548550,24400,24400,24400,24400,0
|
|
20230710,165900,1777548550,24400,24400,24400,24400,0
|
|
20230710,165800,1777548550,24400,24400,24400,24400,0
|
|
20230710,165700,1777548550,24400,24400,24400,24400,0
|
|
20230710,165600,1777548550,24400,24400,24400,24400,1366
|
|
20230710,165500,1777548550,24400,24400,24400,24400,0
|
|
20230710,165400,1777548550,24400,24400,24400,24400,0
|
|
20230710,165300,1777548550,24400,24400,24400,24400,0
|
|
20230710,165200,1777548550,24400,24400,24400,24400,0
|
|
20230710,165100,1777548550,24400,24400,24400,24400,0
|
|
20230710,165000,1777548550,24400,24400,24400,24400,0
|
|
20230710,164900,1777548550,24400,24400,24400,24400,0
|
|
20230710,164800,1777548550,24400,24400,24400,24400,0
|
|
20230710,164700,1777548550,24400,24400,24400,24400,0
|
|
20230710,164600,1777548550,24400,24400,24400,24400,0
|
|
20230710,164500,1777548550,24400,24400,24400,24400,0
|
|
20230710,164400,1777548550,24400,24400,24400,24400,0
|
|
20230710,164300,1777548550,24400,24400,24400,24400,0
|
|
20230710,164200,1777548550,24400,24400,24400,24400,0
|
|
20230710,164100,1777548550,24400,24400,24400,24400,0
|
|
20230710,164000,1777548550,24400,24400,24400,24400,0
|
|
20230710,163900,1777548550,24400,24400,24400,24400,0
|
|
20230710,163800,1777548550,24400,24400,24400,24400,0
|
|
20230710,163700,1777548550,24400,24400,24400,24400,0
|
|
20230710,163600,1777548550,24400,24400,24400,24400,0
|
|
20230710,163500,1777548550,24400,24400,24400,24400,0
|
|
20230710,163400,1777548550,24400,24400,24400,24400,0
|
|
20230710,163300,1777548550,24400,24400,24400,24400,0
|
|
20230710,163200,1777548550,24400,24400,24400,24400,0
|
|
20230710,163100,1777548550,24400,24400,24400,24400,0
|
|
20230710,163000,1777548550,24400,24400,24400,24400,0
|
|
20230710,162900,1777548550,24400,24400,24400,24400,0
|
|
20230710,162800,1777548550,24400,24400,24400,24400,0
|
|
20230710,162700,1777548550,24400,24400,24400,24400,0
|
|
20230710,162600,1777548550,24400,24400,24400,24400,1366
|
|
20230710,162500,1777548550,24400,24400,24400,24400,0
|
|
20230710,162400,1777548550,24400,24400,24400,24400,0
|
|
20230710,162300,1777548550,24400,24400,24400,24400,0
|
|
20230710,162200,1777548550,24400,24400,24400,24400,0
|
|
20230710,162100,1777548550,24400,24400,24400,24400,0
|
|
20230710,162000,1777548550,24400,24400,24400,24400,0
|
|
20230710,161900,1777548550,24400,24400,24400,24400,0
|
|
20230710,161800,1777548550,24400,24400,24400,24400,0
|
|
20230710,161700,1777548550,24400,24400,24400,24400,0
|
|
20230710,161600,1777548550,24400,24400,24400,24400,0
|
|
20230710,161500,1777548550,24400,24400,24400,24400,0
|
|
20230710,161400,1777548550,24400,24400,24400,24400,0
|
|
20230710,161300,1777548550,24400,24400,24400,24400,0
|
|
20230710,161200,1777548550,24400,24400,24400,24400,0
|
|
20230710,161100,1777548550,24400,24400,24400,24400,0
|
|
20230710,161000,1777548550,24400,24400,24400,24400,0
|
|
20230710,160900,1777548550,24400,24400,24400,24400,0
|
|
20230710,160800,1777548550,24400,24400,24400,24400,0
|
|
20230710,160700,1777548550,24400,24400,24400,24400,0
|
|
20230710,160600,1777548550,24400,24400,24400,24400,0
|
|
20230710,160500,1777548550,24400,24400,24400,24400,0
|
|
20230710,160400,1777548550,24400,24400,24400,24400,0
|
|
20230710,160300,1777548550,24400,24400,24400,24400,0
|
|
20230710,160200,1777548550,24400,24400,24400,24400,0
|
|
20230710,160100,1777548550,24400,24400,24400,24400,0
|
|
20230710,160000,1777548550,24400,24400,24400,24400,0
|
|
20230710,155900,1777548550,24400,24400,24400,24400,0
|
|
20230710,155800,1777548550,24400,24400,24400,24400,0
|
|
20230710,155700,1777548550,24400,24400,24400,24400,0
|
|
20230710,155600,1777548550,24400,24400,24400,24400,1366
|
|
20230710,155500,1777548550,24400,24400,24400,24400,0
|
|
20230710,155400,1777548550,24400,24400,24400,24400,0
|
|
20230710,155300,1777548550,24400,24400,24400,24400,0
|
|
20230710,155200,1777548550,24400,24400,24400,24400,0
|
|
20230710,155100,1777548550,24400,24400,24400,24400,0
|
|
20230710,155000,1777548550,24400,24400,24400,24400,0
|
|
20230710,154900,1777548550,24400,24400,24400,24400,0
|
|
20230710,154800,1777548550,24400,24400,24400,24400,0
|
|
20230710,154700,1777548550,24400,24400,24400,24400,0
|
|
20230710,154600,1777548550,24400,24400,24400,24400,0
|
|
20230710,154500,1777548550,24400,24400,24400,24400,0
|
|
20230710,154400,1777548550,24400,24400,24400,24400,0
|
|
20230710,154300,1777548550,24400,24400,24400,24400,0
|
|
20230710,154200,1777548550,24400,24400,24400,24400,0
|
|
20230710,154100,1777548550,24400,24400,24400,24400,0
|
|
20230710,154000,1777548550,24400,24400,24400,24400,0
|
|
20230710,153900,1777548550,24400,24400,24400,24400,0
|
|
20230710,153800,1777548550,24400,24400,24400,24400,0
|
|
20230710,153700,1777548550,24400,24400,24400,24400,0
|
|
20230710,153600,1777548550,24400,24400,24400,24400,0
|
|
20230710,153500,1777548550,24400,24400,24400,24400,0
|
|
20230710,153400,1777548550,24400,24400,24400,24400,0
|
|
20230710,153300,1777548550,24400,24400,24400,24400,0
|
|
20230710,153200,1777548550,24400,24400,24400,24400,0
|
|
20230710,153100,1777548550,24400,24400,24400,24400,0
|
|
20230710,153000,1777548550,24400,24400,24400,24400,1366
|
|
20230710,152900,1744218150,24600,24600,24600,24600,0
|
|
20230710,152800,1744218150,24600,24600,24600,24600,0
|
|
20230710,152700,1744218150,24600,24600,24600,24600,0
|
|
20230710,152600,1744218150,24600,24600,24600,24600,0
|
|
20230710,152500,1744218150,24600,24600,24600,24600,0
|
|
20230710,152400,1744218150,24600,24600,24600,24600,0
|
|
20230710,152300,1744218150,24600,24600,24600,24600,0
|
|
20230710,152200,1744218150,24600,24600,24600,24600,0
|
|
20230710,152100,1744218150,24600,24600,24600,24600,0
|
|
20230710,152000,1744218150,24600,24600,24600,24600,0
|
|
20230710,151900,1744218150,24600,24450,24600,24450,797
|
|
20230710,151800,1724659200,24400,24500,24500,24400,529
|
|
20230710,151700,1711746550,24550,24450,24550,24400,1649
|
|
20230710,151600,1671350150,24450,24450,24450,24450,8
|
|
20230710,151500,1671154550,24450,24450,24450,24450,16
|
|
20230710,151400,1670763350,24550,24450,24550,24450,354
|
|
20230710,151300,1662096750,24450,24500,24500,24450,83
|
|
20230710,151200,1660063300,24500,24600,24600,24500,2995
|
|
20230710,151100,1586580650,24600,24550,24650,24550,206
|
|
20230710,151000,1581513900,24600,24600,24650,24600,1796
|
|
20230710,150900,1537318850,24650,24600,24650,24600,456
|
|
20230710,150800,1526098750,24600,24650,24650,24600,215
|
|
20230710,150700,1520809250,24650,24650,24650,24650,326
|
|
20230710,150600,1512773350,24650,24650,24650,24650,214
|
|
20230710,150500,1507498250,24650,24700,24700,24650,6
|
|
20230710,150400,1507350100,24700,24700,24700,24650,103
|
|
20230710,150300,1504811050,24650,24700,24700,24650,9
|
|
20230710,150200,1504589100,24650,24650,24700,24650,52
|
|
20230710,150100,1503306800,24700,24700,24700,24700,101
|
|
20230710,150000,1500812100,24750,24700,24750,24700,22
|
|
20230710,145900,1500268650,24700,24700,24700,24700,349
|
|
20230710,145800,1491648350,24700,24700,24700,24700,270
|
|
20230710,145700,1484979350,24700,24700,24700,24700,141
|
|
20230710,145600,1481496650,24750,24700,24750,24700,68
|
|
20230710,145500,1479816450,24700,24700,24700,24700,1
|
|
20230710,145400,1479791750,24700,24700,24700,24700,21
|
|
20230710,145300,1479273050,24750,24750,24750,24750,257
|
|
20230710,145200,1472912300,24750,24750,24750,24750,47
|
|
20230710,145100,1471749050,24750,24700,24800,24700,48
|
|
20230710,145000,1470560900,24800,24800,24800,24800,1
|
|
20230710,144900,1470536100,24700,24750,24750,24700,48
|
|
20230710,144800,1469349500,24700,24800,24800,24700,42
|
|
20230710,144700,1468309500,24750,24700,24750,24700,687
|
|
20230710,144600,1451323400,24700,24650,24700,24650,146
|
|
20230710,144500,1447724300,24650,24650,24700,24650,329
|
|
20230710,144400,1439614400,24650,24650,24650,24650,7
|
|
20230710,144300,1439441850,24700,24700,24700,24700,0
|
|
20230710,144200,1439441850,24700,24700,24700,24650,645
|
|
20230710,144100,1423532400,24700,24700,24700,24650,386
|
|
20230710,144000,1413998500,24700,24750,24750,24700,362
|
|
20230710,143900,1405057050,24700,24750,24750,24700,73
|
|
20230710,143800,1403253800,24750,24700,24750,24700,217
|
|
20230710,143700,1397891900,24750,24700,24750,24700,55
|
|
20230710,143600,1396533200,24700,24750,24750,24700,50
|
|
20230710,143500,1395297800,24700,24750,24750,24700,148
|
|
20230710,143400,1391640800,24750,24750,24750,24750,161
|
|
20230710,143300,1387656050,24750,24750,24750,24750,0
|
|
20230710,143200,1387656050,24750,24750,24750,24750,25
|
|
20230710,143100,1387037300,24750,24750,24750,24750,0
|
|
20230710,143000,1387037300,24750,24750,24750,24750,1030
|
|
20230710,142900,1361544800,24750,24750,24750,24750,0
|
|
20230710,142800,1361544800,24750,24800,24800,24750,1139
|
|
20230710,142700,1333314200,24750,24750,24800,24750,81
|
|
20230710,142600,1331309150,24800,24800,24800,24800,3
|
|
20230710,142500,1331234750,24800,24800,24800,24800,1311
|
|
20230710,142400,1298721950,24800,24850,24850,24800,157
|
|
20230710,142300,1294821850,24850,24850,24850,24850,3
|
|
20230710,142200,1294747300,24800,24800,24800,24800,6
|
|
20230710,142100,1294598500,24800,24800,24800,24800,21
|
|
20230710,142000,1294077700,24800,24800,24800,24800,0
|
|
20230710,141900,1294077700,24800,24800,24800,24800,136
|
|
20230710,141800,1290704900,24850,24850,24850,24850,89
|
|
20230710,141700,1288493250,24800,24800,24800,24800,8
|
|
20230710,141600,1288294850,24850,24900,24900,24850,1331
|
|
20230710,141500,1255195950,24850,24800,24850,24800,7
|
|
20230710,141400,1255022250,24850,24850,24900,24850,12
|
|
20230710,141300,1254723950,24850,24850,24850,24850,15
|
|
20230710,141200,1254351200,24900,24850,24900,24850,7
|
|
20230710,141100,1254177200,24900,24850,24900,24850,36
|
|
20230710,141000,1253281800,24850,24850,24850,24850,7
|
|
20230710,140900,1253107850,24850,24850,24850,24850,109
|
|
20230710,140800,1250399200,24850,24850,24850,24850,20
|
|
20230710,140700,1249902200,24850,24850,24850,24850,0
|
|
20230710,140600,1249902200,24850,24900,24900,24850,1010
|
|
20230710,140500,1224803100,24900,24900,24900,24850,858
|
|
20230710,140400,1203440250,24900,24900,24900,24900,0
|
|
20230710,140300,1203440250,24900,24900,24900,24900,59
|
|
20230710,140200,1201971150,24850,24900,24900,24850,39
|
|
20230710,140100,1201001350,24900,24900,24900,24900,10
|
|
20230710,140000,1200752350,24850,24850,24850,24850,27
|
|
20230710,135900,1200081400,24850,24850,24850,24850,0
|
|
20230710,135800,1200081400,24850,24850,24850,24850,0
|
|
20230710,135700,1200081400,24850,24850,24850,24850,26
|
|
20230710,135600,1199435300,24900,24900,24900,24900,186
|
|
20230710,135500,1194803900,24850,24850,24850,24850,7
|
|
20230710,135400,1194629950,24900,24900,24900,24850,650
|
|
20230710,135300,1178464650,24900,24900,24900,24900,6
|
|
20230710,135200,1178315250,24850,24850,24900,24850,27
|
|
20230710,135100,1177644250,24900,24900,24900,24900,6
|
|
20230710,135000,1177494850,24850,24900,24900,24850,165
|
|
20230710,134900,1173386750,24900,24900,24900,24900,20
|
|
20230710,134800,1172888750,24900,24900,24900,24900,15
|
|
20230710,134700,1172515250,24900,24900,24900,24900,0
|
|
20230710,134600,1172515250,24900,24850,24900,24850,118
|
|
20230710,134500,1169581950,24850,24900,24900,24850,1008
|
|
20230710,134400,1144532750,24900,24900,24900,24900,1
|
|
20230710,134300,1144507850,24900,24900,24900,24900,65
|
|
20230710,134200,1142889350,24900,24900,24900,24900,29
|
|
20230710,134100,1142167250,24900,24900,24900,24900,20
|
|
20230710,134000,1141669250,24900,24900,24900,24900,7
|
|
20230710,133900,1141494950,24900,24900,24900,24900,100
|
|
20230710,133800,1139004950,24900,24950,24950,24900,346
|
|
20230710,133700,1130374550,25000,25000,25000,25000,0
|
|
20230710,133600,1130374550,25000,25000,25000,25000,6
|
|
20230710,133500,1130224550,24950,24950,24950,24950,40
|
|
20230710,133400,1129226550,24900,24850,24900,24850,4010
|
|
20230710,133300,1029556700,24800,24850,24850,24800,132
|
|
20230710,133200,1026276750,24900,24900,24900,24900,0
|
|
20230710,133100,1026276750,24900,24850,24900,24800,605
|
|
20230710,133000,1011253150,24900,24900,24900,24900,230
|
|
20230710,132900,1005526150,24900,24900,24900,24900,0
|
|
20230710,132800,1005526150,24900,24900,24900,24900,7
|
|
20230710,132700,1005351850,24900,24950,24950,24900,22
|
|
20230710,132600,1004804000,24900,24900,24900,24900,6
|
|
20230710,132500,1004654600,24950,24950,24950,24950,0
|
|
20230710,132400,1004654600,24950,24950,24950,24950,145
|
|
20230710,132300,1001036850,24950,24950,24950,24950,37
|
|
20230710,132200,1000113700,24950,24950,24950,24950,20
|
|
20230710,132100,999614700,24950,24900,24950,24900,108
|
|
20230710,132000,996925100,25000,25000,25000,25000,15
|
|
20230710,131900,996550100,25000,24950,25000,24900,195
|
|
20230710,131800,991684350,24950,24950,24950,24950,55
|
|
20230710,131700,990312100,25000,24900,25000,24900,23
|
|
20230710,131600,989737850,24950,24950,24950,24950,24
|
|
20230710,131500,989139050,24950,24950,24950,24950,0
|
|
20230710,131400,989139050,24950,24950,24950,24950,20
|
|
20230710,131300,988640050,24950,24950,24950,24950,6
|
|
20230710,131200,988490350,24950,24950,24950,24950,100
|
|
20230710,131100,985995350,24950,24950,24950,24950,26
|
|
20230710,131000,985346650,25000,25000,25000,25000,0
|
|
20230710,130900,985346650,25000,24950,25000,24950,9
|
|
20230710,130800,985122000,24950,24950,24950,24950,190
|
|
20230710,130700,980381500,24950,25000,25000,24950,138
|
|
20230710,130600,976938350,25000,25000,25000,25000,29
|
|
20230710,130500,976213350,24950,25000,25000,24950,126
|
|
20230710,130400,973064350,25050,24950,25050,24950,40
|
|
20230710,130300,972064550,24950,24950,25000,24950,106
|
|
20230710,130200,969418550,25050,25000,25050,25000,54
|
|
20230710,130100,968066250,24950,24950,24950,24950,1
|
|
20230710,130000,968041300,24950,24950,24950,24950,20
|
|
20230710,125900,967542300,24950,24950,25050,24950,1017
|
|
20230710,125800,942117750,24950,24950,24950,24950,6
|
|
20230710,125700,941968050,24950,24950,24950,24950,54
|
|
20230710,125600,940620750,25000,25000,25000,25000,0
|
|
20230710,125500,940620750,25000,25000,25000,25000,39
|
|
20230710,125400,939645750,25050,24900,25050,24900,51
|
|
20230710,125300,938371050,24900,24900,24900,24900,5
|
|
20230710,125200,938246550,24900,24900,24900,24900,186
|
|
20230710,125100,933615150,24900,24900,24900,24900,8
|
|
20230710,125000,933415950,24900,24900,24900,24900,0
|
|
20230710,124900,933415950,24900,24900,24900,24900,372
|
|
20230710,124800,924153150,24900,24850,24900,24850,22
|
|
20230710,124700,923605400,24850,24850,24850,24850,6
|
|
20230710,124600,923456300,24850,24900,24900,24850,152
|
|
20230710,124500,919672500,24900,24900,24900,24900,47
|
|
20230710,124400,918502200,24850,24900,24900,24850,90
|
|
20230710,124300,916262050,24950,24950,24950,24950,0
|
|
20230710,124200,916262050,24950,24900,24950,24900,13
|
|
20230710,124100,915938100,24900,24900,24900,24900,20
|
|
20230710,124000,915440100,24900,24900,24900,24900,3
|
|
20230710,123900,915365400,24950,24850,24950,24850,14
|
|
20230710,123800,915016950,24850,24900,24900,24850,23
|
|
20230710,123700,914445250,24900,24900,24900,24900,1
|
|
20230710,123600,914420350,24950,24900,24950,24900,147
|
|
20230710,123500,910760000,24950,24900,24950,24900,36
|
|
20230710,123400,909863500,24950,24950,24950,24950,4
|
|
20230710,123300,909763700,24900,24950,24950,24900,22
|
|
20230710,123200,909215800,24950,24900,24950,24900,10
|
|
20230710,123100,908966700,24900,24900,24900,24900,0
|
|
20230710,123000,908966700,24900,24900,24900,24900,20
|
|
20230710,122900,908468700,24900,24900,24900,24900,5
|
|
20230710,122800,908344200,24900,24900,24900,24900,30
|
|
20230710,122700,907597200,24900,24900,24900,24900,50
|
|
20230710,122600,906352200,25050,24950,25050,24950,5
|
|
20230710,122500,906227150,24900,24900,24900,24900,53
|
|
20230710,122400,904907450,24950,24950,24950,24950,7
|
|
20230710,122300,904732800,24950,24950,24950,24950,8
|
|
20230710,122200,904533200,24900,24900,24900,24900,20
|
|
20230710,122100,904035200,24900,24900,24900,24900,0
|
|
20230710,122000,904035200,24900,24900,24950,24900,71
|
|
20230710,121900,902267050,24900,24900,24900,24900,0
|
|
20230710,121800,902267050,24900,24900,24900,24900,25
|
|
20230710,121700,901644550,24900,24900,24900,24900,8
|
|
20230710,121600,901445350,24900,24900,24900,24900,1
|
|
20230710,121500,901420450,24900,24900,24900,24850,137
|
|
20230710,121400,898009650,24900,24950,24950,24900,479
|
|
20230710,121300,886076350,24950,24950,24950,24950,0
|
|
20230710,121200,886076350,24950,24950,24950,24950,7
|
|
20230710,121100,885901700,25000,24950,25000,24950,22
|
|
20230710,121000,885352700,25000,24950,25000,24950,7
|
|
20230710,120900,885178000,25000,24950,25000,24950,23
|
|
20230710,120800,884603500,24950,25000,25000,24950,49
|
|
20230710,120700,883379500,24950,24950,25000,24950,36
|
|
20230710,120600,882481050,24950,24950,24950,24950,20
|
|
20230710,120500,881982050,25000,24950,25000,24950,9
|
|
20230710,120400,881757400,25000,25000,25000,25000,60
|
|
20230710,120300,880257400,25050,25150,25150,25050,35
|
|
20230710,120200,879377650,25000,25000,25000,25000,148
|
|
20230710,120100,875677650,24950,24950,24950,24950,20
|
|
20230710,120000,875178650,25000,25000,25100,25000,44
|
|
20230710,115900,874078150,25100,25100,25100,25100,12
|
|
20230710,115800,873776950,25100,25050,25100,25000,679
|
|
20230710,115700,856801350,25100,25100,25100,25100,0
|
|
20230710,115600,856801350,25100,25100,25100,25100,4
|
|
20230710,115500,856700950,25050,25050,25100,25050,85
|
|
20230710,115400,854568750,25100,25100,25100,25100,7
|
|
20230710,115300,854393050,25050,25050,25050,25050,77
|
|
20230710,115200,852464200,25050,25050,25050,25050,45
|
|
20230710,115100,851336950,25000,25000,25000,25000,16
|
|
20230710,115000,850936950,25000,25050,25050,25000,10
|
|
20230710,114900,850686750,25100,25100,25100,25100,5
|
|
20230710,114800,850561250,25050,25100,25100,25050,9
|
|
20230710,114700,850335750,25050,25000,25050,25000,128
|
|
20230710,114600,847134750,25050,25050,25050,25050,5
|
|
20230710,114500,847009500,25000,25000,25000,25000,20
|
|
20230710,114400,846509500,25000,25000,25000,25000,56
|
|
20230710,114300,845109500,24950,24950,24950,24950,10
|
|
20230710,114200,844860000,25000,25050,25050,25000,25
|
|
20230710,114100,844234250,25050,24950,25150,24950,66
|
|
20230710,114000,842581550,24950,24950,24950,24950,0
|
|
20230710,113900,842581550,24950,25000,25050,24950,37
|
|
20230710,113800,841657400,25000,25000,25000,25000,7
|
|
20230710,113700,841482400,25000,25000,25000,25000,1
|
|
20230710,113600,841457400,25000,25050,25050,25000,56
|
|
20230710,113500,840057150,25050,25050,25050,25050,1
|
|
20230710,113400,840032100,25050,25000,25050,25000,8
|
|
20230710,113300,839832000,25050,25100,25100,25050,167
|
|
20230710,113200,835641000,25150,25150,25150,25150,0
|
|
20230710,113100,835641000,25150,25100,25150,25100,28
|
|
20230710,113000,834938150,25100,25100,25100,25100,0
|
|
20230710,112900,834938150,25100,25100,25100,25100,0
|
|
20230710,112800,834938150,25100,25100,25100,25100,21
|
|
20230710,112700,834411050,25100,25100,25100,25100,0
|
|
20230710,112600,834411050,25100,25150,25150,25100,112
|
|
20230710,112500,831599550,25150,25150,25150,25100,139
|
|
20230710,112400,828106600,25150,25150,25150,25150,208
|
|
20230710,112300,822875400,25200,25050,25200,25050,95
|
|
20230710,112200,820488600,25050,25050,25050,25050,5
|
|
20230710,112100,820363350,25050,25050,25050,25050,835
|
|
20230710,112000,799446600,25050,25050,25050,25050,20
|
|
20230710,111900,798945600,25100,25100,25100,25100,14
|
|
20230710,111800,798594200,25050,25050,25050,25050,21
|
|
20230710,111700,798068150,25100,25100,25100,25100,13
|
|
20230710,111600,797741850,24950,25050,25050,24950,651
|
|
20230710,111500,781472600,25050,25100,25100,25050,20
|
|
20230710,111400,780971550,25050,25050,25050,25050,6
|
|
20230710,111300,780821250,25200,25150,25200,25150,210
|
|
20230710,111200,775529600,25050,25150,25200,25050,81
|
|
20230710,111100,773493000,25200,25150,25200,25150,74
|
|
20230710,111000,771630800,25100,25000,25150,25000,34
|
|
20230710,110900,770778900,25050,25050,25050,25050,7
|
|
20230710,110800,770603550,25050,25000,25050,25000,210
|
|
20230710,110700,765353050,25000,24950,25000,24950,136
|
|
20230710,110600,761954050,24950,24950,24950,24950,20
|
|
20230710,110500,761455050,25050,25050,25050,25050,120
|
|
20230710,110400,758449050,25000,25000,25000,25000,174
|
|
20230710,110300,754099050,25000,25000,25000,25000,5
|
|
20230710,110200,753974050,25000,25000,25000,25000,8
|
|
20230710,110100,753774050,25000,24950,25000,24950,98
|
|
20230710,110000,751325050,24950,24950,24950,24950,4
|
|
20230710,105900,751225250,24950,24950,24950,24950,8
|
|
20230710,105800,751025650,24950,25000,25000,24900,101
|
|
20230710,105700,748507750,25000,25000,25000,25000,304
|
|
20230710,105600,740907750,25050,25000,25050,25000,40
|
|
20230710,105500,739906750,25150,25150,25150,25150,19
|
|
20230710,105400,739428900,25200,25100,25200,25100,13
|
|
20230710,105300,739102450,25000,25000,25000,25000,30
|
|
20230710,105200,738352450,25000,25000,25000,25000,0
|
|
20230710,105100,738352450,25000,25000,25000,25000,20
|
|
20230710,105000,737852450,25000,25000,25000,25000,11
|
|
20230710,104900,737577450,25000,25000,25000,25000,219
|
|
20230710,104800,732102450,25100,25100,25100,25100,1
|
|
20230710,104700,732077350,25200,25200,25200,25200,0
|
|
20230710,104600,732077350,25200,25150,25200,25000,44
|
|
20230710,104500,730971000,25000,25050,25100,25000,33
|
|
20230710,104400,730144700,25100,25050,25100,25050,110
|
|
20230710,104300,727384050,25050,25100,25100,25050,170
|
|
20230710,104200,723124550,25100,25050,25100,25050,21
|
|
20230710,104100,722598450,25050,25050,25050,25050,0
|
|
20230710,104000,722598450,25050,25050,25050,25050,6
|
|
20230710,103900,722448150,25050,25100,25100,25050,147
|
|
20230710,103800,718759450,24950,24950,24950,24950,19
|
|
20230710,103700,718285400,24950,25000,25000,24950,69
|
|
20230710,103600,716563300,25000,25050,25050,25000,403
|
|
20230710,103500,706471850,25100,25100,25100,25100,9
|
|
20230710,103400,706245950,25100,25150,25150,25100,229
|
|
20230710,103300,700498000,25100,25100,25100,25100,0
|
|
20230710,103200,700498000,25100,25100,25100,25100,5
|
|
20230710,103100,700372500,25100,25150,25150,25100,32
|
|
20230710,103000,699568700,25200,25050,25200,25050,22
|
|
20230710,102900,699015800,25050,25050,25050,25050,44
|
|
20230710,102800,697913600,25100,25100,25100,25100,56
|
|
20230710,102700,696508000,25250,25250,25250,25250,0
|
|
20230710,102600,696508000,25250,25250,25250,25250,0
|
|
20230710,102500,696508000,25250,25200,25250,25200,3
|
|
20230710,102400,696432350,25050,25100,25100,25050,300
|
|
20230710,102300,688913850,25100,25100,25100,25100,54
|
|
20230710,102200,687558450,25250,25150,25250,25150,257
|
|
20230710,102100,681082000,24950,25150,25150,24950,268
|
|
20230710,102000,674373950,25150,25150,25150,25150,6
|
|
20230710,101900,674223050,25250,25000,25250,25000,127
|
|
20230710,101800,671022800,24800,25300,25300,24800,2502
|
|
20230710,101700,608525700,25200,25200,25200,25200,83
|
|
20230710,101600,606434100,25250,25300,25300,25250,48
|
|
20230710,101500,605221850,25300,25300,25300,25300,40
|
|
20230710,101400,604209850,25300,25300,25300,25300,5
|
|
20230710,101300,604083350,25350,25350,25350,25350,0
|
|
20230710,101200,604083350,25350,25350,25350,25350,1
|
|
20230710,101100,604058000,25300,25300,25300,25300,276
|
|
20230710,101000,597075200,25300,25200,25300,25200,101
|
|
20230710,100900,594528800,25200,25200,25200,25200,0
|
|
20230710,100800,594528800,25200,25150,25200,25150,11
|
|
20230710,100700,594252100,25200,25200,25200,25200,5
|
|
20230710,100600,594126100,25150,25150,25150,25150,0
|
|
20230710,100500,594126100,25150,25200,25200,25150,140
|
|
20230710,100400,590599600,25200,25200,25300,25200,276
|
|
20230710,100300,583639400,25300,25300,25300,25300,3
|
|
20230710,100200,583563500,25300,25300,25300,25300,8
|
|
20230710,100100,583361100,25300,25300,25300,25300,0
|
|
20230710,100000,583361100,25300,25300,25300,25300,1
|
|
20230710,095900,583335800,25250,25250,25250,25250,111
|
|
20230710,095800,580533050,25250,25250,25250,25250,1
|
|
20230710,095700,580507800,25300,25300,25350,25300,64
|
|
20230710,095600,578887700,25300,25350,25350,25300,57
|
|
20230710,095500,577445500,25350,25350,25350,25350,257
|
|
20230710,095400,570930550,25350,25250,25350,25250,255
|
|
20230710,095300,564487350,25200,25250,25250,25200,22
|
|
20230710,095200,563932900,25150,25250,25250,25150,165
|
|
20230710,095100,559780650,25250,25250,25250,25250,0
|
|
20230710,095000,559780650,25250,25250,25250,25250,13
|
|
20230710,094900,559452400,25250,25200,25250,25200,267
|
|
20230710,094800,552723950,25200,25200,25200,25150,830
|
|
20230710,094700,531823650,25250,25300,25300,25250,45
|
|
20230710,094600,530685900,25300,25400,25400,25300,18
|
|
20230710,094500,530230200,25400,25250,25450,25250,403
|
|
20230710,094400,519993400,25250,25300,25300,25250,325
|
|
20230710,094300,511777250,25350,25350,25350,25350,1
|
|
20230710,094200,511751900,25300,25300,25300,25300,110
|
|
20230710,094100,508968900,25350,25350,25350,25350,0
|
|
20230710,094000,508968900,25350,25350,25350,25350,283
|
|
20230710,093900,501794850,25350,25450,25450,25350,474
|
|
20230710,093800,489756350,25450,25300,25500,25300,1864
|
|
20230710,093700,442398300,25250,25250,25250,25250,438
|
|
20230710,093600,431338800,25250,25250,25250,25250,11
|
|
20230710,093500,431061050,25250,25200,25250,25150,558
|
|
20230710,093400,416993900,25150,25100,25150,25100,113
|
|
20230710,093300,414152200,25150,25100,25150,25100,39
|
|
20230710,093200,413172250,25100,24850,25100,24850,517
|
|
20230710,093100,400225250,24850,24700,24850,24650,1387
|
|
20230710,093000,365950850,24700,24750,24750,24700,362
|
|
20230710,092900,356996650,24800,24800,24850,24800,235
|
|
20230710,092800,351168150,24800,24850,24850,24800,113
|
|
20230710,092700,348365500,24850,24850,24850,24850,9
|
|
20230710,092600,348141850,24850,24950,24950,24850,123
|
|
20230710,092500,345081000,24900,25050,25050,24900,24
|
|
20230710,092400,344483250,24950,25050,25050,24950,126
|
|
20230710,092300,341339450,24950,24950,24950,24850,501
|
|
20230710,092200,328875650,24950,25100,25100,24950,145
|
|
20230710,092100,325253400,24950,25100,25100,24950,881
|
|
20230710,092000,303230300,25150,25150,25150,25150,1
|
|
20230710,091900,303205150,25000,25150,25150,25000,140
|
|
20230710,091800,299703650,25000,25100,25100,25000,596
|
|
20230710,091700,284787450,25100,25100,25100,25100,10
|
|
20230710,091600,284536450,25200,25200,25200,25200,11
|
|
20230710,091500,284259250,25200,25200,25200,25000,125
|
|
20230710,091400,281127250,25200,25050,25200,24950,204
|
|
20230710,091300,276026750,25200,25300,25300,25000,389
|
|
20230710,091200,266280400,25200,25250,25350,25200,238
|
|
20230710,091100,260276800,25250,25350,25400,25250,872
|
|
20230710,091000,238200850,25350,25200,25350,25200,1003
|
|
20230710,090900,212840000,25200,25200,25250,25100,819
|
|
20230710,090800,192185650,25050,25100,25200,25000,618
|
|
20230710,090700,176649000,25050,25050,25050,25000,756
|
|
20230710,090600,157725150,25050,25200,25200,25050,238
|
|
20230710,090500,151752850,25200,25250,25250,25100,184
|
|
20230710,090400,147121950,25250,25100,25250,25100,1165
|
|
20230710,090300,117874900,25100,25350,25350,25100,775
|
|
20230710,090200,98307150,25350,25300,25400,25300,1786
|
|
20230710,090100,53026000,25350,25000,25350,25000,1109
|
|
20230710,090000,25070350,24950,24800,24950,24800,790
|