721 lines
39 KiB
CSV
721 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,205800,30615422500,26950,26950,26950,26950,16964
|
|
20230710,205700,30615422500,26950,26950,26950,26950,0
|
|
20230710,205600,30615422500,26950,26950,26950,26950,0
|
|
20230710,205500,30615422500,26950,26950,26950,26950,0
|
|
20230710,205400,30615422500,26950,26950,26950,26950,0
|
|
20230710,205300,30615422500,26950,26950,26950,26950,0
|
|
20230710,205200,30615422500,26950,26950,26950,26950,0
|
|
20230710,205100,30615422500,26950,26950,26950,26950,0
|
|
20230710,205000,30615422500,26950,26950,26950,26950,0
|
|
20230710,204900,30615422500,26950,26950,26950,26950,0
|
|
20230710,204800,30615422500,26950,26950,26950,26950,0
|
|
20230710,204700,30615422500,26950,26950,26950,26950,0
|
|
20230710,204600,30615422500,26950,26950,26950,26950,0
|
|
20230710,204500,30615422500,26950,26950,26950,26950,0
|
|
20230710,204400,30615422500,26950,26950,26950,26950,0
|
|
20230710,204300,30615422500,26950,26950,26950,26950,0
|
|
20230710,204200,30615422500,26950,26950,26950,26950,0
|
|
20230710,204100,30615422500,26950,26950,26950,26950,0
|
|
20230710,204000,30615422500,26950,26950,26950,26950,0
|
|
20230710,203900,30615422500,26950,26950,26950,26950,0
|
|
20230710,203800,30615422500,26950,26950,26950,26950,0
|
|
20230710,203700,30615422500,26950,26950,26950,26950,0
|
|
20230710,203600,30615422500,26950,26950,26950,26950,0
|
|
20230710,203500,30615422500,26950,26950,26950,26950,0
|
|
20230710,203400,30615422500,26950,26950,26950,26950,0
|
|
20230710,203300,30615422500,26950,26950,26950,26950,0
|
|
20230710,203200,30615422500,26950,26950,26950,26950,0
|
|
20230710,203100,30615422500,26950,26950,26950,26950,0
|
|
20230710,203000,30615422500,26950,26950,26950,26950,0
|
|
20230710,202900,30615422500,26950,26950,26950,26950,0
|
|
20230710,202800,30615422500,26950,26950,26950,26950,16964
|
|
20230710,202700,30615422500,26950,26950,26950,26950,0
|
|
20230710,202600,30615422500,26950,26950,26950,26950,0
|
|
20230710,202500,30615422500,26950,26950,26950,26950,0
|
|
20230710,202400,30615422500,26950,26950,26950,26950,0
|
|
20230710,202300,30615422500,26950,26950,26950,26950,0
|
|
20230710,202200,30615422500,26950,26950,26950,26950,0
|
|
20230710,202100,30615422500,26950,26950,26950,26950,0
|
|
20230710,202000,30615422500,26950,26950,26950,26950,0
|
|
20230710,201900,30615422500,26950,26950,26950,26950,0
|
|
20230710,201800,30615422500,26950,26950,26950,26950,0
|
|
20230710,201700,30615422500,26950,26950,26950,26950,0
|
|
20230710,201600,30615422500,26950,26950,26950,26950,0
|
|
20230710,201500,30615422500,26950,26950,26950,26950,0
|
|
20230710,201400,30615422500,26950,26950,26950,26950,0
|
|
20230710,201300,30615422500,26950,26950,26950,26950,0
|
|
20230710,201200,30615422500,26950,26950,26950,26950,0
|
|
20230710,201100,30615422500,26950,26950,26950,26950,0
|
|
20230710,201000,30615422500,26950,26950,26950,26950,0
|
|
20230710,200900,30615422500,26950,26950,26950,26950,0
|
|
20230710,200800,30615422500,26950,26950,26950,26950,0
|
|
20230710,200700,30615422500,26950,26950,26950,26950,0
|
|
20230710,200600,30615422500,26950,26950,26950,26950,0
|
|
20230710,200500,30615422500,26950,26950,26950,26950,0
|
|
20230710,200400,30615422500,26950,26950,26950,26950,0
|
|
20230710,200300,30615422500,26950,26950,26950,26950,0
|
|
20230710,200200,30615422500,26950,26950,26950,26950,0
|
|
20230710,200100,30615422500,26950,26950,26950,26950,0
|
|
20230710,200000,30615422500,26950,26950,26950,26950,0
|
|
20230710,195900,30615422500,26950,26950,26950,26950,0
|
|
20230710,195800,30615422500,26950,26950,26950,26950,16964
|
|
20230710,195700,30615422500,26950,26950,26950,26950,0
|
|
20230710,195600,30615422500,26950,26950,26950,26950,0
|
|
20230710,195500,30615422500,26950,26950,26950,26950,0
|
|
20230710,195400,30615422500,26950,26950,26950,26950,0
|
|
20230710,195300,30615422500,26950,26950,26950,26950,0
|
|
20230710,195200,30615422500,26950,26950,26950,26950,0
|
|
20230710,195100,30615422500,26950,26950,26950,26950,0
|
|
20230710,195000,30615422500,26950,26950,26950,26950,0
|
|
20230710,194900,30615422500,26950,26950,26950,26950,0
|
|
20230710,194800,30615422500,26950,26950,26950,26950,0
|
|
20230710,194700,30615422500,26950,26950,26950,26950,0
|
|
20230710,194600,30615422500,26950,26950,26950,26950,0
|
|
20230710,194500,30615422500,26950,26950,26950,26950,0
|
|
20230710,194400,30615422500,26950,26950,26950,26950,0
|
|
20230710,194300,30615422500,26950,26950,26950,26950,0
|
|
20230710,194200,30615422500,26950,26950,26950,26950,0
|
|
20230710,194100,30615422500,26950,26950,26950,26950,0
|
|
20230710,194000,30615422500,26950,26950,26950,26950,0
|
|
20230710,193900,30615422500,26950,26950,26950,26950,0
|
|
20230710,193800,30615422500,26950,26950,26950,26950,0
|
|
20230710,193700,30615422500,26950,26950,26950,26950,0
|
|
20230710,193600,30615422500,26950,26950,26950,26950,0
|
|
20230710,193500,30615422500,26950,26950,26950,26950,0
|
|
20230710,193400,30615422500,26950,26950,26950,26950,0
|
|
20230710,193300,30615422500,26950,26950,26950,26950,0
|
|
20230710,193200,30615422500,26950,26950,26950,26950,0
|
|
20230710,193100,30615422500,26950,26950,26950,26950,0
|
|
20230710,193000,30615422500,26950,26950,26950,26950,0
|
|
20230710,192900,30615422500,26950,26950,26950,26950,0
|
|
20230710,192800,30615422500,26950,26950,26950,26950,16964
|
|
20230710,192700,30615422500,26950,26950,26950,26950,0
|
|
20230710,192600,30615422500,26950,26950,26950,26950,0
|
|
20230710,192500,30615422500,26950,26950,26950,26950,0
|
|
20230710,192400,30615422500,26950,26950,26950,26950,0
|
|
20230710,192300,30615422500,26950,26950,26950,26950,0
|
|
20230710,192200,30615422500,26950,26950,26950,26950,0
|
|
20230710,192100,30615422500,26950,26950,26950,26950,0
|
|
20230710,192000,30615422500,26950,26950,26950,26950,0
|
|
20230710,191900,30615422500,26950,26950,26950,26950,0
|
|
20230710,191800,30615422500,26950,26950,26950,26950,0
|
|
20230710,191700,30615422500,26950,26950,26950,26950,0
|
|
20230710,191600,30615422500,26950,26950,26950,26950,0
|
|
20230710,191500,30615422500,26950,26950,26950,26950,0
|
|
20230710,191400,30615422500,26950,26950,26950,26950,0
|
|
20230710,191300,30615422500,26950,26950,26950,26950,0
|
|
20230710,191200,30615422500,26950,26950,26950,26950,0
|
|
20230710,191100,30615422500,26950,26950,26950,26950,0
|
|
20230710,191000,30615422500,26950,26950,26950,26950,0
|
|
20230710,190900,30615422500,26950,26950,26950,26950,0
|
|
20230710,190800,30615422500,26950,26950,26950,26950,0
|
|
20230710,190700,30615422500,26950,26950,26950,26950,0
|
|
20230710,190600,30615422500,26950,26950,26950,26950,0
|
|
20230710,190500,30615422500,26950,26950,26950,26950,0
|
|
20230710,190400,30615422500,26950,26950,26950,26950,0
|
|
20230710,190300,30615422500,26950,26950,26950,26950,0
|
|
20230710,190200,30615422500,26950,26950,26950,26950,0
|
|
20230710,190100,30615422500,26950,26950,26950,26950,0
|
|
20230710,190000,30615422500,26950,26950,26950,26950,0
|
|
20230710,185900,30615422500,26950,26950,26950,26950,0
|
|
20230710,185800,30615422500,26950,26950,26950,26950,16964
|
|
20230710,185700,30615422500,26950,26950,26950,26950,0
|
|
20230710,185600,30615422500,26950,26950,26950,26950,0
|
|
20230710,185500,30615422500,26950,26950,26950,26950,0
|
|
20230710,185400,30615422500,26950,26950,26950,26950,0
|
|
20230710,185300,30615422500,26950,26950,26950,26950,0
|
|
20230710,185200,30615422500,26950,26950,26950,26950,0
|
|
20230710,185100,30615422500,26950,26950,26950,26950,0
|
|
20230710,185000,30615422500,26950,26950,26950,26950,0
|
|
20230710,184900,30615422500,26950,26950,26950,26950,0
|
|
20230710,184800,30615422500,26950,26950,26950,26950,0
|
|
20230710,184700,30615422500,26950,26950,26950,26950,0
|
|
20230710,184600,30615422500,26950,26950,26950,26950,0
|
|
20230710,184500,30615422500,26950,26950,26950,26950,0
|
|
20230710,184400,30615422500,26950,26950,26950,26950,0
|
|
20230710,184300,30615422500,26950,26950,26950,26950,0
|
|
20230710,184200,30615422500,26950,26950,26950,26950,0
|
|
20230710,184100,30615422500,26950,26950,26950,26950,0
|
|
20230710,184000,30615422500,26950,26950,26950,26950,0
|
|
20230710,183900,30615422500,26950,26950,26950,26950,0
|
|
20230710,183800,30615422500,26950,26950,26950,26950,0
|
|
20230710,183700,30615422500,26950,26950,26950,26950,0
|
|
20230710,183600,30615422500,26950,26950,26950,26950,0
|
|
20230710,183500,30615422500,26950,26950,26950,26950,0
|
|
20230710,183400,30615422500,26950,26950,26950,26950,0
|
|
20230710,183300,30615422500,26950,26950,26950,26950,0
|
|
20230710,183200,30615422500,26950,26950,26950,26950,0
|
|
20230710,183100,30615422500,26950,26950,26950,26950,0
|
|
20230710,183000,30615422500,26950,26950,26950,26950,0
|
|
20230710,182900,30615422500,26950,26950,26950,26950,0
|
|
20230710,182800,30615422500,26950,26950,26950,26950,16964
|
|
20230710,182700,30615422500,26950,26950,26950,26950,0
|
|
20230710,182600,30615422500,26950,26950,26950,26950,0
|
|
20230710,182500,30615422500,26950,26950,26950,26950,0
|
|
20230710,182400,30615422500,26950,26950,26950,26950,0
|
|
20230710,182300,30615422500,26950,26950,26950,26950,0
|
|
20230710,182200,30615422500,26950,26950,26950,26950,0
|
|
20230710,182100,30615422500,26950,26950,26950,26950,0
|
|
20230710,182000,30615422500,26950,26950,26950,26950,0
|
|
20230710,181900,30615422500,26950,26950,26950,26950,0
|
|
20230710,181800,30615422500,26950,26950,26950,26950,0
|
|
20230710,181700,30615422500,26950,26950,26950,26950,0
|
|
20230710,181600,30615422500,26950,26950,26950,26950,0
|
|
20230710,181500,30615422500,26950,26950,26950,26950,0
|
|
20230710,181400,30615422500,26950,26950,26950,26950,0
|
|
20230710,181300,30615422500,26950,26950,26950,26950,0
|
|
20230710,181200,30615422500,26950,26950,26950,26950,0
|
|
20230710,181100,30615422500,26950,26950,26950,26950,0
|
|
20230710,181000,30615422500,26950,26950,26950,26950,0
|
|
20230710,180900,30615422500,26950,26950,26950,26950,0
|
|
20230710,180800,30615422500,26950,26950,26950,26950,0
|
|
20230710,180700,30615422500,26950,26950,26950,26950,0
|
|
20230710,180600,30615422500,26950,26950,26950,26950,0
|
|
20230710,180500,30615422500,26950,26950,26950,26950,0
|
|
20230710,180400,30615422500,26950,26950,26950,26950,0
|
|
20230710,180300,30615422500,26950,26950,26950,26950,0
|
|
20230710,180200,30615422500,26950,26950,26950,26950,0
|
|
20230710,180100,30615422500,26950,26950,26950,26950,0
|
|
20230710,180000,30615422500,26950,26950,26950,26950,0
|
|
20230710,175900,30615422500,26950,26950,26950,26950,0
|
|
20230710,175800,30615422500,26950,26950,26950,26950,16964
|
|
20230710,175700,30615422500,26950,26950,26950,26950,0
|
|
20230710,175600,30615422500,26950,26950,26950,26950,0
|
|
20230710,175500,30615422500,26950,26950,26950,26950,0
|
|
20230710,175400,30615422500,26950,26950,26950,26950,0
|
|
20230710,175300,30615422500,26950,26950,26950,26950,0
|
|
20230710,175200,30615422500,26950,26950,26950,26950,0
|
|
20230710,175100,30615422500,26950,26950,26950,26950,0
|
|
20230710,175000,30615422500,26950,26950,26950,26950,0
|
|
20230710,174900,30615422500,26950,26950,26950,26950,0
|
|
20230710,174800,30615422500,26950,26950,26950,26950,0
|
|
20230710,174700,30615422500,26950,26950,26950,26950,0
|
|
20230710,174600,30615422500,26950,26950,26950,26950,0
|
|
20230710,174500,30615422500,26950,26950,26950,26950,0
|
|
20230710,174400,30615422500,26950,26950,26950,26950,0
|
|
20230710,174300,30615422500,26950,26950,26950,26950,0
|
|
20230710,174200,30615422500,26950,26950,26950,26950,0
|
|
20230710,174100,30615422500,26950,26950,26950,26950,0
|
|
20230710,174000,30615422500,26950,26950,26950,26950,0
|
|
20230710,173900,30615422500,26950,26950,26950,26950,0
|
|
20230710,173800,30615422500,26950,26950,26950,26950,0
|
|
20230710,173700,30615422500,26950,26950,26950,26950,0
|
|
20230710,173600,30615422500,26950,26950,26950,26950,0
|
|
20230710,173500,30615422500,26950,26950,26950,26950,0
|
|
20230710,173400,30615422500,26950,26950,26950,26950,0
|
|
20230710,173300,30615422500,26950,26950,26950,26950,0
|
|
20230710,173200,30615422500,26950,26950,26950,26950,0
|
|
20230710,173100,30615422500,26950,26950,26950,26950,0
|
|
20230710,173000,30615422500,26950,26950,26950,26950,0
|
|
20230710,172900,30615422500,26950,26950,26950,26950,0
|
|
20230710,172800,30615422500,26950,26950,26950,26950,16964
|
|
20230710,172700,30615422500,26950,26950,26950,26950,0
|
|
20230710,172600,30615422500,26950,26950,26950,26950,0
|
|
20230710,172500,30615422500,26950,26950,26950,26950,0
|
|
20230710,172400,30615422500,26950,26950,26950,26950,0
|
|
20230710,172300,30615422500,26950,26950,26950,26950,0
|
|
20230710,172200,30615422500,26950,26950,26950,26950,0
|
|
20230710,172100,30615422500,26950,26950,26950,26950,0
|
|
20230710,172000,30615422500,26950,26950,26950,26950,0
|
|
20230710,171900,30615422500,26950,26950,26950,26950,0
|
|
20230710,171800,30615422500,26950,26950,26950,26950,0
|
|
20230710,171700,30615422500,26950,26950,26950,26950,0
|
|
20230710,171600,30615422500,26950,26950,26950,26950,0
|
|
20230710,171500,30615422500,26950,26950,26950,26950,0
|
|
20230710,171400,30615422500,26950,26950,26950,26950,0
|
|
20230710,171300,30615422500,26950,26950,26950,26950,0
|
|
20230710,171200,30615422500,26950,26950,26950,26950,0
|
|
20230710,171100,30615422500,26950,26950,26950,26950,0
|
|
20230710,171000,30615422500,26950,26950,26950,26950,0
|
|
20230710,170900,30615422500,26950,26950,26950,26950,0
|
|
20230710,170800,30615422500,26950,26950,26950,26950,0
|
|
20230710,170700,30615422500,26950,26950,26950,26950,0
|
|
20230710,170600,30615422500,26950,26950,26950,26950,0
|
|
20230710,170500,30615422500,26950,26950,26950,26950,0
|
|
20230710,170400,30615422500,26950,26950,26950,26950,0
|
|
20230710,170300,30615422500,26950,26950,26950,26950,0
|
|
20230710,170200,30615422500,26950,26950,26950,26950,0
|
|
20230710,170100,30615422500,26950,26950,26950,26950,0
|
|
20230710,170000,30615422500,26950,26950,26950,26950,0
|
|
20230710,165900,30615422500,26950,26950,26950,26950,0
|
|
20230710,165800,30615422500,26950,26950,26950,26950,16964
|
|
20230710,165700,30615422500,26950,26950,26950,26950,0
|
|
20230710,165600,30615422500,26950,26950,26950,26950,0
|
|
20230710,165500,30615422500,26950,26950,26950,26950,0
|
|
20230710,165400,30615422500,26950,26950,26950,26950,0
|
|
20230710,165300,30615422500,26950,26950,26950,26950,0
|
|
20230710,165200,30615422500,26950,26950,26950,26950,0
|
|
20230710,165100,30615422500,26950,26950,26950,26950,0
|
|
20230710,165000,30615422500,26950,26950,26950,26950,0
|
|
20230710,164900,30615422500,26950,26950,26950,26950,0
|
|
20230710,164800,30615422500,26950,26950,26950,26950,0
|
|
20230710,164700,30615422500,26950,26950,26950,26950,0
|
|
20230710,164600,30615422500,26950,26950,26950,26950,0
|
|
20230710,164500,30615422500,26950,26950,26950,26950,0
|
|
20230710,164400,30615422500,26950,26950,26950,26950,0
|
|
20230710,164300,30615422500,26950,26950,26950,26950,0
|
|
20230710,164200,30615422500,26950,26950,26950,26950,0
|
|
20230710,164100,30615422500,26950,26950,26950,26950,0
|
|
20230710,164000,30615422500,26950,26950,26950,26950,0
|
|
20230710,163900,30615422500,26950,26950,26950,26950,0
|
|
20230710,163800,30615422500,26950,26950,26950,26950,0
|
|
20230710,163700,30615422500,26950,26950,26950,26950,0
|
|
20230710,163600,30615422500,26950,26950,26950,26950,0
|
|
20230710,163500,30615422500,26950,26950,26950,26950,0
|
|
20230710,163400,30615422500,26950,26950,26950,26950,0
|
|
20230710,163300,30615422500,26950,26950,26950,26950,0
|
|
20230710,163200,30615422500,26950,26950,26950,26950,0
|
|
20230710,163100,30615422500,26950,26950,26950,26950,0
|
|
20230710,163000,30615422500,26950,26950,26950,26950,0
|
|
20230710,162900,30615422500,26950,26950,26950,26950,0
|
|
20230710,162800,30615422500,26950,26950,26950,26950,16964
|
|
20230710,162700,30615422500,26950,26950,26950,26950,0
|
|
20230710,162600,30615422500,26950,26950,26950,26950,0
|
|
20230710,162500,30615422500,26950,26950,26950,26950,0
|
|
20230710,162400,30615422500,26950,26950,26950,26950,0
|
|
20230710,162300,30615422500,26950,26950,26950,26950,0
|
|
20230710,162200,30615422500,26950,26950,26950,26950,0
|
|
20230710,162100,30615422500,26950,26950,26950,26950,0
|
|
20230710,162000,30615422500,26950,26950,26950,26950,0
|
|
20230710,161900,30615422500,26950,26950,26950,26950,0
|
|
20230710,161800,30615422500,26950,26950,26950,26950,0
|
|
20230710,161700,30615422500,26950,26950,26950,26950,0
|
|
20230710,161600,30615422500,26950,26950,26950,26950,0
|
|
20230710,161500,30615422500,26950,26950,26950,26950,0
|
|
20230710,161400,30615422500,26950,26950,26950,26950,0
|
|
20230710,161300,30615422500,26950,26950,26950,26950,0
|
|
20230710,161200,30615422500,26950,26950,26950,26950,0
|
|
20230710,161100,30615422500,26950,26950,26950,26950,0
|
|
20230710,161000,30615422500,26950,26950,26950,26950,0
|
|
20230710,160900,30615422500,26950,26950,26950,26950,0
|
|
20230710,160800,30615422500,26950,26950,26950,26950,0
|
|
20230710,160700,30615422500,26950,26950,26950,26950,0
|
|
20230710,160600,30615422500,26950,26950,26950,26950,0
|
|
20230710,160500,30615422500,26950,26950,26950,26950,0
|
|
20230710,160400,30615422500,26950,26950,26950,26950,0
|
|
20230710,160300,30615422500,26950,26950,26950,26950,0
|
|
20230710,160200,30615422500,26950,26950,26950,26950,0
|
|
20230710,160100,30615422500,26950,26950,26950,26950,0
|
|
20230710,160000,30615422500,26950,26950,26950,26950,0
|
|
20230710,155900,30615422500,26950,26950,26950,26950,0
|
|
20230710,155800,30615422500,26950,26950,26950,26950,16964
|
|
20230710,155700,30615422500,26950,26950,26950,26950,0
|
|
20230710,155600,30615422500,26950,26950,26950,26950,0
|
|
20230710,155500,30615422500,26950,26950,26950,26950,0
|
|
20230710,155400,30615422500,26950,26950,26950,26950,0
|
|
20230710,155300,30615422500,26950,26950,26950,26950,0
|
|
20230710,155200,30615422500,26950,26950,26950,26950,0
|
|
20230710,155100,30615422500,26950,26950,26950,26950,0
|
|
20230710,155000,30615422500,26950,26950,26950,26950,0
|
|
20230710,154900,30615422500,26950,26950,26950,26950,0
|
|
20230710,154800,30615422500,26950,26950,26950,26950,0
|
|
20230710,154700,30615422500,26950,26950,26950,26950,0
|
|
20230710,154600,30615422500,26950,26950,26950,26950,0
|
|
20230710,154500,30615422500,26950,26950,26950,26950,0
|
|
20230710,154400,30615422500,26950,26950,26950,26950,0
|
|
20230710,154300,30615422500,26950,26950,26950,26950,0
|
|
20230710,154200,30615422500,26950,26950,26950,26950,0
|
|
20230710,154100,30615422500,26950,26950,26950,26950,0
|
|
20230710,154000,30615422500,26950,26950,26950,26950,0
|
|
20230710,153900,30615422500,26950,26950,26950,26950,0
|
|
20230710,153800,30615422500,26950,26950,26950,26950,0
|
|
20230710,153700,30615422500,26950,26950,26950,26950,0
|
|
20230710,153600,30615422500,26950,26950,26950,26950,0
|
|
20230710,153500,30615422500,26950,26950,26950,26950,0
|
|
20230710,153400,30615422500,26950,26950,26950,26950,0
|
|
20230710,153300,30615422500,26950,26950,26950,26950,0
|
|
20230710,153200,30615422500,26950,26950,26950,26950,0
|
|
20230710,153100,30615422500,26950,26950,26950,26950,0
|
|
20230710,153000,30615422500,26950,26950,26950,26950,16964
|
|
20230710,152900,30158242700,26850,26850,26850,26850,0
|
|
20230710,152800,30158242700,26850,26850,26850,26850,0
|
|
20230710,152700,30158242700,26850,26850,26850,26850,0
|
|
20230710,152600,30158242700,26850,26850,26850,26850,0
|
|
20230710,152500,30158242700,26850,26850,26850,26850,0
|
|
20230710,152400,30158242700,26850,26850,26850,26850,0
|
|
20230710,152300,30158242700,26850,26850,26850,26850,0
|
|
20230710,152200,30158242700,26850,26850,26850,26850,0
|
|
20230710,152100,30158242700,26850,26850,26850,26850,0
|
|
20230710,152000,30158242700,26850,26850,26850,26850,0
|
|
20230710,151900,30158242700,26850,26850,26900,26800,2182
|
|
20230710,151800,30099681450,26850,26800,26850,26800,2214
|
|
20230710,151700,30040301350,26850,26850,26900,26800,4786
|
|
20230710,151600,29911872500,26850,26900,26900,26850,1655
|
|
20230710,151500,29867420800,26900,26850,26900,26850,1968
|
|
20230710,151400,29814526950,26900,26800,26900,26800,3448
|
|
20230710,151300,29721987900,26850,26800,26900,26800,5806
|
|
20230710,151200,29566043500,26850,26850,26900,26800,2671
|
|
20230710,151100,29494335900,26900,26850,26900,26850,3187
|
|
20230710,151000,29408724150,26850,26900,26950,26850,4758
|
|
20230710,150900,29280791500,26950,26900,26950,26900,2808
|
|
20230710,150800,29205199400,26900,26900,26950,26900,2936
|
|
20230710,150700,29126216450,26900,26950,26950,26900,2694
|
|
20230710,150600,29053675350,26950,26900,26950,26900,4760
|
|
20230710,150500,28925627600,26950,26900,26950,26900,791
|
|
20230710,150400,28904343000,27000,27000,27050,26900,3508
|
|
20230710,150300,28809696650,27000,26950,27050,26950,2674
|
|
20230710,150200,28737508650,26950,26950,27000,26950,1868
|
|
20230710,150100,28687097950,27000,26950,27000,26950,1692
|
|
20230710,150000,28641482350,26950,26950,27000,26950,1922
|
|
20230710,145900,28589616600,26950,26950,27000,26950,1113
|
|
20230710,145800,28559612650,27000,26950,27050,26950,1319
|
|
20230710,145700,28523997250,27000,27000,27050,26950,3101
|
|
20230710,145600,28440236350,27050,27000,27100,27000,2001
|
|
20230710,145500,28386150900,27000,27000,27050,27000,3399
|
|
20230710,145400,28294271200,27050,27000,27050,26950,1296
|
|
20230710,145300,28259270250,27000,27100,27100,27000,5074
|
|
20230710,145200,28122177800,27050,27100,27100,27050,2588
|
|
20230710,145100,28052125300,27050,27100,27100,27050,931
|
|
20230710,145000,28026908750,27100,27050,27100,27050,1853
|
|
20230710,144900,27976745200,27100,27050,27100,27050,1635
|
|
20230710,144800,27932471650,27050,27100,27150,27050,2045
|
|
20230710,144700,27877057700,27050,27100,27150,27050,4542
|
|
20230710,144600,27753980150,27150,27100,27150,27100,541
|
|
20230710,144500,27739304350,27150,27150,27150,27100,1602
|
|
20230710,144400,27695813550,27150,27150,27150,27100,488
|
|
20230710,144300,27682579850,27150,27100,27150,27100,1795
|
|
20230710,144200,27633894650,27150,27100,27150,27100,2446
|
|
20230710,144100,27567547650,27100,27250,27250,27100,2770
|
|
20230710,144000,27492293400,27200,27250,27300,27200,10440
|
|
20230710,143900,27208069350,27300,27350,27350,27300,5150
|
|
20230710,143800,27067462850,27350,27100,27350,27050,16172
|
|
20230710,143700,26628553350,27100,27100,27150,27050,1234
|
|
20230710,143600,26595140950,27100,27100,27150,27100,1999
|
|
20230710,143500,26540920550,27100,27100,27150,27100,863
|
|
20230710,143400,26517516350,27100,27100,27150,27050,1815
|
|
20230710,143300,26468322900,27100,27050,27100,27050,1506
|
|
20230710,143200,26427518650,27100,27100,27100,27050,786
|
|
20230710,143100,26406233050,27100,27100,27150,27050,5685
|
|
20230710,143000,26252249900,27100,27100,27150,27100,5698
|
|
20230710,142900,26097821250,27100,27150,27150,27100,1230
|
|
20230710,142800,26064462250,27150,27150,27150,27100,909
|
|
20230710,142700,26039790150,27150,27100,27150,27100,1471
|
|
20230710,142600,25999883350,27100,27150,27150,27100,1387
|
|
20230710,142500,25962239350,27150,27100,27150,27100,847
|
|
20230710,142400,25939245100,27100,27150,27150,27100,882
|
|
20230710,142300,25915304350,27100,27100,27150,27100,1168
|
|
20230710,142200,25883607550,27100,27150,27200,27100,716
|
|
20230710,142100,25864155600,27150,27150,27200,27100,2818
|
|
20230710,142000,25787659650,27200,27250,27250,27150,2975
|
|
20230710,141900,25706736500,27200,27250,27250,27200,1411
|
|
20230710,141800,25668299800,27250,27250,27250,27200,1538
|
|
20230710,141700,25626416350,27250,27200,27250,27150,3206
|
|
20230710,141600,25539263950,27200,27200,27200,27150,1304
|
|
20230710,141500,25503804200,27150,27200,27200,27150,374
|
|
20230710,141400,25493635700,27150,27200,27200,27150,1891
|
|
20230710,141300,25442209850,27200,27250,27250,27150,2295
|
|
20230710,141200,25379779200,27250,27250,27250,27200,1880
|
|
20230710,141100,25328562300,27250,27250,27250,27200,1243
|
|
20230710,141000,25294734300,27200,27200,27250,27200,1316
|
|
20230710,140900,25258929500,27200,27250,27250,27150,1895
|
|
20230710,140800,25207347350,27250,27200,27250,27150,669
|
|
20230710,140700,25189145450,27200,27200,27250,27150,1854
|
|
20230710,140600,25138695300,27200,27300,27300,27150,11289
|
|
20230710,140500,24831431050,27300,27250,27300,27250,2318
|
|
20230710,140400,24768210450,27250,27250,27300,27250,1008
|
|
20230710,140300,24740719700,27250,27250,27300,27250,1492
|
|
20230710,140200,24699996750,27300,27250,27300,27250,1186
|
|
20230710,140100,24667627300,27300,27250,27300,27250,1236
|
|
20230710,140000,24633896900,27250,27300,27350,27250,2720
|
|
20230710,135900,24559588600,27300,27300,27350,27300,1079
|
|
20230710,135800,24530092550,27350,27400,27400,27300,1306
|
|
20230710,135700,24494367150,27400,27350,27400,27300,1293
|
|
20230710,135600,24459003450,27350,27350,27400,27300,1797
|
|
20230710,135500,24409867650,27350,27300,27400,27300,1673
|
|
20230710,135400,24364121900,27350,27350,27400,27350,2866
|
|
20230710,135300,24285705750,27400,27350,27400,27350,1480
|
|
20230710,135200,24245215450,27350,27350,27350,27300,2191
|
|
20230710,135100,24185294450,27350,27300,27350,27300,651
|
|
20230710,135000,24167497850,27350,27300,27350,27300,1898
|
|
20230710,134900,24115591450,27350,27350,27350,27300,473
|
|
20230710,134800,24102660000,27300,27350,27350,27300,1591
|
|
20230710,134700,24059157250,27350,27300,27350,27300,982
|
|
20230710,134600,24032321300,27350,27300,27350,27250,893
|
|
20230710,134500,24007934600,27300,27250,27300,27200,1220
|
|
20230710,134400,23974648950,27250,27250,27300,27200,2525
|
|
20230710,134300,23905867250,27300,27250,27300,27200,1832
|
|
20230710,134200,23855944200,27250,27300,27300,27200,516
|
|
20230710,134100,23841883550,27250,27250,27250,27150,1135
|
|
20230710,134000,23811011200,27250,27300,27300,27200,2384
|
|
20230710,133900,23746093800,27300,27300,27300,27250,1119
|
|
20230710,133800,23715557750,27300,27300,27300,27200,6857
|
|
20230710,133700,23528675650,27300,27400,27400,27250,3231
|
|
20230710,133600,23440387550,27400,27400,27400,27350,972
|
|
20230710,133500,23413782600,27300,27350,27450,27300,1936
|
|
20230710,133400,23360822300,27400,27400,27400,27350,7409
|
|
20230710,133300,23158026500,27450,27500,27500,27450,5618
|
|
20230710,133200,23003699850,27500,27500,27500,27450,4682
|
|
20230710,133100,22874951450,27450,27400,27500,27400,4416
|
|
20230710,133000,22753750350,27450,27400,27450,27400,2270
|
|
20230710,132900,22691461700,27400,27400,27450,27400,5148
|
|
20230710,132800,22550233700,27450,27350,27450,27350,3563
|
|
20230710,132700,22452628300,27350,27350,27400,27300,10259
|
|
20230710,132600,22172043950,27350,27250,27350,27250,4092
|
|
20230710,132500,22060319250,27300,27250,27300,27250,1065
|
|
20230710,132400,22031255450,27250,27250,27300,27250,631
|
|
20230710,132300,22014039550,27300,27250,27300,27250,1927
|
|
20230710,132200,21961444050,27250,27300,27300,27250,657
|
|
20230710,132100,21943533650,27300,27250,27300,27200,3738
|
|
20230710,132000,21841639600,27200,27250,27250,27200,2754
|
|
20230710,131900,21766656900,27250,27150,27250,27150,1090
|
|
20230710,131800,21736977050,27150,27200,27200,27150,454
|
|
20230710,131700,21724641100,27150,27200,27250,27150,1355
|
|
20230710,131600,21687749350,27200,27200,27250,27200,2322
|
|
20230710,131500,21624571650,27200,27200,27250,27200,1563
|
|
20230710,131400,21582023400,27200,27250,27250,27200,1362
|
|
20230710,131300,21544931200,27250,27200,27250,27200,1002
|
|
20230710,131200,21517632000,27200,27200,27250,27200,1227
|
|
20230710,131100,21484247950,27200,27100,27250,27100,5230
|
|
20230710,131000,21342130050,27050,27050,27050,27000,493
|
|
20230710,130900,21328800400,27100,27100,27100,27050,1162
|
|
20230710,130800,21297334300,27050,27050,27100,27000,487
|
|
20230710,130700,21284165250,27000,27050,27100,27000,948
|
|
20230710,130600,21258518000,27050,27050,27100,27000,656
|
|
20230710,130500,21240774850,27100,27100,27100,26950,3579
|
|
20230710,130400,21144073200,27150,27050,27150,27050,1413
|
|
20230710,130300,21105779300,27100,27150,27150,27050,527
|
|
20230710,130200,21091504450,27150,27100,27200,27100,2972
|
|
20230710,130100,21010807250,27100,27150,27150,27100,135
|
|
20230710,130000,21007148350,27150,27200,27200,27100,296
|
|
20230710,125900,20999112400,27150,27100,27150,27100,2294
|
|
20230710,125800,20936846500,27150,27150,27150,27100,1118
|
|
20230710,125700,20906543550,27150,27050,27150,27050,1642
|
|
20230710,125600,20862034650,27100,27050,27100,27050,1280
|
|
20230710,125500,20827359200,27050,27050,27100,27050,904
|
|
20230710,125400,20802897700,27100,27000,27100,27000,940
|
|
20230710,125300,20777482100,27050,27050,27100,27000,1094
|
|
20230710,125200,20747894550,27050,27050,27100,27000,1632
|
|
20230710,125100,20703694150,27100,27100,27100,27050,1797
|
|
20230710,125000,20655007200,27050,27150,27150,27050,1028
|
|
20230710,124900,20627175500,27150,27150,27150,27100,721
|
|
20230710,124800,20607623500,27150,27200,27200,27150,2488
|
|
20230710,124700,20540049400,27150,27150,27200,27150,1498
|
|
20230710,124600,20499359650,27150,27100,27200,27050,5720
|
|
20230710,124500,20344208700,27050,27050,27100,27050,2522
|
|
20230710,124400,20275925500,27050,27050,27100,27050,1253
|
|
20230710,124300,20241990950,27100,27050,27100,27050,709
|
|
20230710,124200,20222793200,27050,27050,27100,27050,1392
|
|
20230710,124100,20185102200,27050,27100,27100,27050,658
|
|
20230710,124000,20167288250,27100,27050,27100,27000,4024
|
|
20230710,123900,20058415650,27050,27000,27050,27000,871
|
|
20230710,123800,20034872600,27050,26950,27050,26950,958
|
|
20230710,123700,20009002500,26950,27000,27000,26900,752
|
|
20230710,123600,19988739800,26950,26950,27000,26950,1177
|
|
20230710,123500,19957006100,27000,26950,27000,26900,927
|
|
20230710,123400,19932029050,26950,26900,26950,26900,503
|
|
20230710,123300,19918483300,26950,26950,27050,26900,2775
|
|
20230710,123200,19843596100,26950,26900,26950,26900,418
|
|
20230710,123100,19832347200,26950,26950,27000,26900,1234
|
|
20230710,123000,19799099400,26900,26900,26900,26850,512
|
|
20230710,122900,19785338450,26900,26900,26950,26900,1459
|
|
20230710,122800,19746056700,26900,26950,26950,26900,921
|
|
20230710,122700,19721270000,26950,26850,26950,26850,626
|
|
20230710,122600,19704444200,26900,26900,26950,26850,1653
|
|
20230710,122500,19659998000,26900,27000,27000,26850,1544
|
|
20230710,122400,19618434700,26950,26900,26950,26900,604
|
|
20230710,122300,19602166750,26950,26950,27000,26900,1184
|
|
20230710,122200,19570272750,26950,27050,27050,26900,2162
|
|
20230710,122100,19511951250,27050,27000,27050,27000,718
|
|
20230710,122000,19492552600,27000,27000,27050,26950,1253
|
|
20230710,121900,19458710550,27000,27050,27050,27000,840
|
|
20230710,121800,19436020400,27000,27000,27050,26950,1900
|
|
20230710,121700,19384723200,26950,27000,27050,26950,1339
|
|
20230710,121600,19348562250,27000,26900,27000,26900,1326
|
|
20230710,121500,19312809400,26950,27000,27000,26900,819
|
|
20230710,121400,19290741500,26950,26950,27000,26900,650
|
|
20230710,121300,19273210100,26950,26950,27000,26850,1362
|
|
20230710,121200,19236518250,26950,27000,27000,26950,557
|
|
20230710,121100,19221492200,26950,26950,27000,26950,1908
|
|
20230710,121000,19170026200,27000,27000,27000,26850,710
|
|
20230710,120900,19150923600,27000,26900,27050,26900,5196
|
|
20230710,120800,19010676600,26850,26900,27000,26850,873
|
|
20230710,120700,18987162350,26900,26950,27000,26900,2333
|
|
20230710,120600,18924325050,26950,26900,26950,26850,527
|
|
20230710,120500,18910152050,26950,26900,26950,26900,1509
|
|
20230710,120400,18869552750,26850,26900,26900,26850,808
|
|
20230710,120300,18847833250,26850,26950,26950,26850,729
|
|
20230710,120200,18828222750,26950,26950,27000,26900,3134
|
|
20230710,120100,18743749200,26950,26900,26950,26850,1513
|
|
20230710,120000,18703046150,26900,26900,26950,26850,2098
|
|
20230710,115900,18646600000,26900,26900,26950,26900,993
|
|
20230710,115800,18619878000,26950,26950,27000,26900,2812
|
|
20230710,115700,18544067950,26950,26950,26950,26850,1446
|
|
20230710,115600,18505114700,26900,26900,26950,26900,2013
|
|
20230710,115500,18450942850,26900,26900,26950,26850,1276
|
|
20230710,115400,18416633350,26850,26850,26900,26850,951
|
|
20230710,115300,18391064950,26900,26950,26950,26850,631
|
|
20230710,115200,18374090900,26950,26900,26950,26800,860
|
|
20230710,115100,18350972700,26900,26950,27000,26850,1325
|
|
20230710,115000,18315280050,26950,26900,26950,26900,2460
|
|
20230710,114900,18249048950,26900,26850,26950,26850,1155
|
|
20230710,114800,18217977900,26900,26950,26950,26850,1364
|
|
20230710,114700,18181275750,26950,26900,27000,26900,2784
|
|
20230710,114600,18106309250,26950,26850,27000,26800,3396
|
|
20230710,114500,18014898250,26900,26900,26950,26850,2230
|
|
20230710,114400,17954906600,26950,26900,26950,26900,173
|
|
20230710,114300,17950250200,26850,26950,26950,26850,2090
|
|
20230710,114200,17894029550,26950,26900,26950,26900,2630
|
|
20230710,114100,17823249300,26950,26950,27000,26900,736
|
|
20230710,114000,17803423450,26950,26850,27000,26850,10393
|
|
20230710,113900,17523155000,26850,26900,26900,26850,784
|
|
20230710,113800,17502100350,26850,26900,26900,26850,1069
|
|
20230710,113700,17473358350,26850,26900,26900,26850,596
|
|
20230710,113600,17457335300,26900,26850,26900,26850,1969
|
|
20230710,113500,17404379950,26900,26900,26900,26850,1496
|
|
20230710,113400,17364158250,26900,26900,26900,26850,727
|
|
20230710,113300,17344612400,26850,26900,26900,26850,1798
|
|
20230710,113200,17296285750,26850,26800,26900,26800,3508
|
|
20230710,113100,17202094500,26800,26800,26850,26750,1318
|
|
20230710,113000,17166767450,26800,26750,26800,26750,421
|
|
20230710,112900,17155496300,26800,26800,26800,26750,707
|
|
20230710,112800,17136561650,26800,26800,26800,26750,1400
|
|
20230710,112700,17099068200,26750,26750,26800,26700,727
|
|
20230710,112600,17079621200,26750,26750,26800,26750,424
|
|
20230710,112500,17068271150,26750,26750,26800,26750,1270
|
|
20230710,112400,17034255700,26800,26850,26850,26750,2276
|
|
20230710,112300,16973258500,26800,26750,26850,26750,1570
|
|
20230710,112200,16931187550,26750,26750,26800,26750,527
|
|
20230710,112100,16917083500,26750,26750,26850,26750,1975
|
|
20230710,112000,16864162600,26750,26850,26850,26700,980
|
|
20230710,111900,16837918400,26850,26800,26850,26750,756
|
|
20230710,111800,16817656550,26800,26800,26800,26750,1176
|
|
20230710,111700,16786151100,26800,26850,26850,26800,649
|
|
20230710,111600,16768743600,26850,26850,26900,26800,498
|
|
20230710,111500,16755372600,26850,26800,26900,26750,2525
|
|
20230710,111400,16687579600,26850,26800,26850,26750,1116
|
|
20230710,111300,16657673550,26850,26800,26850,26750,994
|
|
20230710,111200,16631013350,26700,26750,26850,26650,2728
|
|
20230710,111100,16558072750,26800,26800,26850,26650,3381
|
|
20230710,111000,16467685250,26750,26700,26850,26700,797
|
|
20230710,110900,16446326250,26750,26800,26800,26750,2037
|
|
20230710,110800,16391763850,26750,26700,26800,26700,1981
|
|
20230710,110700,16338786900,26700,26650,26750,26600,2540
|
|
20230710,110600,16270996600,26650,26650,26650,26600,1213
|
|
20230710,110500,16238700700,26650,26550,26650,26550,3865
|
|
20230710,110400,16135884500,26600,26600,26600,26550,799
|
|
20230710,110300,16114667000,26600,26550,26600,26550,1316
|
|
20230710,110200,16079700950,26550,26600,26650,26550,654
|
|
20230710,110100,16062323300,26600,26600,26650,26600,1077
|
|
20230710,110000,16033667250,26650,26550,26650,26550,2781
|
|
20230710,105900,15959775450,26600,26550,26600,26550,1128
|
|
20230710,105800,15929823950,26550,26600,26650,26550,1974
|
|
20230710,105700,15877311400,26650,26600,26650,26600,647
|
|
20230710,105600,15860085250,26600,26600,26650,26600,964
|
|
20230710,105500,15834430350,26650,26600,26700,26600,1036
|
|
20230710,105400,15806836150,26600,26600,26700,26550,1967
|
|
20230710,105300,15754431200,26600,26600,26650,26600,1316
|
|
20230710,105200,15719422500,26600,26700,26700,26600,678
|
|
20230710,105100,15701376800,26650,26650,26700,26600,996
|
|
20230710,105000,15674833350,26700,26650,26700,26600,866
|
|
20230710,104900,15651778100,26700,26600,26700,26600,1672
|
|
20230710,104800,15607257850,26650,26600,26650,26550,1175
|
|
20230710,104700,15575994350,26600,26650,26650,26550,2708
|
|
20230710,104600,15503998550,26650,26650,26650,26600,664
|
|
20230710,104500,15486324100,26650,26600,26700,26600,1250
|
|
20230710,104400,15453023600,26650,26650,26700,26600,545
|
|
20230710,104300,15438514550,26650,26600,26700,26600,2000
|
|
20230710,104200,15385277800,26650,26650,26650,26600,618
|
|
20230710,104100,15368817100,26600,26650,26650,26600,1322
|
|
20230710,104000,15333619000,26650,26600,26700,26600,676
|
|
20230710,103900,15315612700,26600,26700,26700,26600,892
|
|
20230710,103800,15291853150,26650,26700,26700,26650,841
|
|
20230710,103700,15269419250,26650,26650,26700,26600,2207
|
|
20230710,103600,15210600850,26600,26700,26700,26600,3235
|
|
20230710,103500,15124417150,26650,26650,26700,26650,1707
|
|
20230710,103400,15078922550,26650,26750,26750,26650,4254
|
|
20230710,103300,14965364650,26700,26700,26750,26700,755
|
|
20230710,103200,14945202850,26750,26750,26750,26700,886
|
|
20230710,103100,14921526350,26750,26750,26800,26750,1209
|
|
20230710,103000,14889179150,26800,26750,26800,26750,512
|
|
20230710,102900,14875479000,26800,26700,26800,26700,1245
|
|
20230710,102800,14842197600,26700,26750,26750,26700,694
|
|
20230710,102700,14823664900,26750,26750,26800,26700,1876
|
|
20230710,102600,14773489950,26750,26650,26800,26650,4956
|
|
20230710,102500,14640950350,26700,26650,26700,26650,961
|
|
20230710,102400,14615334700,26650,26650,26700,26650,720
|
|
20230710,102300,14596141850,26650,26750,26750,26650,1884
|
|
20230710,102200,14545895200,26750,26650,26750,26650,2998
|
|
20230710,102100,14465939500,26650,26700,26800,26650,2213
|
|
20230710,102000,14406835850,26700,26700,26800,26700,1395
|
|
20230710,101900,14369532900,26700,26800,26800,26700,6534
|
|
20230710,101800,14194720650,26800,26850,26900,26800,3087
|
|
20230710,101700,14111887600,26900,26800,26900,26750,2797
|
|
20230710,101600,14036822600,26750,26800,26800,26750,2555
|
|
20230710,101500,13968452700,26800,26850,26900,26750,7315
|
|
20230710,101400,13772137300,26900,26900,26900,26850,890
|
|
20230710,101300,13748234050,26900,26950,26950,26850,2858
|
|
20230710,101200,13671371050,26900,26900,26950,26900,875
|
|
20230710,101100,13647812900,26950,26950,26950,26900,2360
|
|
20230710,101000,13584303300,26950,27000,27000,26950,3957
|
|
20230710,100900,13477628400,26950,27000,27000,26950,2181
|
|
20230710,100800,13418811400,27000,27050,27050,26950,3614
|
|
20230710,100700,13321291000,27000,27000,27000,26950,4475
|
|
20230710,100600,13200508400,27000,26950,27000,26900,3170
|
|
20230710,100500,13115093900,26950,26950,26950,26900,1344
|
|
20230710,100400,13078913900,26900,26600,27000,26600,8798
|
|
20230710,100300,12842597200,26750,26700,26800,26550,19313
|
|
20230710,100200,12327370800,26700,26650,26700,26600,3560
|
|
20230710,100100,12232449550,26650,26550,26650,26550,1755
|
|
20230710,100000,12185773200,26550,26550,26600,26550,737
|
|
20230710,095900,12166197700,26600,26650,26650,26550,1466
|
|
20230710,095800,12127235850,26650,26700,26700,26550,1747
|
|
20230710,095700,12080775600,26550,26600,26700,26550,1337
|
|
20230710,095600,12045194950,26600,26650,26700,26600,1648
|
|
20230710,095500,12001314300,26650,26650,26700,26600,1590
|
|
20230710,095400,11958984300,26650,26650,26700,26600,1069
|
|
20230710,095300,11930519950,26650,26700,26700,26600,2167
|
|
20230710,095200,11872768700,26650,26700,26750,26650,1289
|
|
20230710,095100,11838393550,26750,26700,26750,26650,3904
|
|
20230710,095000,11734110550,26700,26650,26750,26600,2312
|
|
20230710,094900,11672426650,26650,26700,26700,26600,2679
|
|
20230710,094800,11601054350,26700,26700,26750,26600,13106
|
|
20230710,094700,11252151200,26700,26750,26800,26650,1865
|
|
20230710,094600,11202353550,26800,26800,26800,26700,5094
|
|
20230710,094500,11066068200,26750,26800,26800,26700,4717
|
|
20230710,094400,10939875750,26800,26600,26800,26600,8290
|
|
20230710,094300,10718549400,26650,26700,26700,26600,2645
|
|
20230710,094200,10647988300,26650,26600,26700,26500,4476
|
|
20230710,094100,10528845100,26500,26500,26650,26400,13741
|
|
20230710,094000,10165275400,26550,26450,26600,26450,2435
|
|
20230710,093900,10100673850,26500,26500,26500,26450,992
|
|
20230710,093800,10074434250,26500,26450,26500,26450,1212
|
|
20230710,093700,10042362850,26400,26550,26550,26400,6549
|
|
20230710,093600,9868979850,26550,26600,26700,26500,10124
|
|
20230710,093500,9599615200,26600,26600,26650,26550,1992
|
|
20230710,093400,9546621500,26600,26650,26650,26600,1092
|
|
20230710,093300,9517569950,26600,26600,26650,26550,3891
|
|
20230710,093200,9414111400,26600,26550,26650,26500,6876
|
|
20230710,093100,9231383700,26550,26350,26550,26300,12626
|
|
20230710,093000,8897488200,26400,26300,26400,26200,11625
|
|
20230710,092900,8591919500,26250,26200,26300,26200,3824
|
|
20230710,092800,8491598500,26200,26200,26250,26200,24391
|
|
20230710,092700,7852493300,26250,26250,26300,26200,7957
|
|
20230710,092600,7643772000,26250,26300,26350,26250,11284
|
|
20230710,092500,7347098050,26300,26350,26400,26300,5173
|
|
20230710,092400,7210845900,26350,26250,26400,26200,4658
|
|
20230710,092300,7088210950,26200,26300,26350,26200,22552
|
|
20230710,092200,6495859900,26300,26500,26500,26300,24814
|
|
20230710,092100,5841157750,26450,26500,26500,26450,7739
|
|
20230710,092000,5636450800,26450,26450,26500,26400,10512
|
|
20230710,091900,5358388500,26500,26500,26500,26450,3658
|
|
20230710,091800,5261619000,26450,26450,26550,26450,7081
|
|
20230710,091700,5074060900,26500,26500,26500,26450,2831
|
|
20230710,091600,4999080050,26500,26500,26550,26450,2926
|
|
20230710,091500,4921551200,26500,26550,26600,26500,10587
|
|
20230710,091400,4640793100,26550,26550,26550,26500,2547
|
|
20230710,091300,4573230400,26550,26600,26650,26500,7906
|
|
20230710,091200,4363417050,26600,26600,26650,26550,5218
|
|
20230710,091100,4224513550,26600,26550,26600,26450,8660
|
|
20230710,091000,3994934350,26550,26450,26600,26400,7318
|
|
20230710,090900,3801279400,26500,26600,26700,26450,19179
|
|
20230710,090800,3291791300,26550,26500,26600,26500,7483
|
|
20230710,090700,3093203750,26500,26500,26550,26350,28572
|
|
20230710,090600,2337976500,26500,26450,26550,26450,11683
|
|
20230710,090500,2028511500,26400,26750,26800,26400,22398
|
|
20230710,090400,1434185700,26750,26800,26850,26700,8977
|
|
20230710,090300,1193807950,26850,26800,26850,26750,2870
|
|
20230710,090200,1116831250,26800,26800,26850,26700,14514
|
|
20230710,090100,727907350,26850,27100,27100,26800,5758
|
|
20230710,090000,572852900,27050,27350,27350,26750,18725
|