725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,210200,13044375800,25850,25850,25850,25850,19371
|
|
20230712,210100,13044375800,25850,25850,25850,25850,0
|
|
20230712,210000,13044375800,25850,25850,25850,25850,0
|
|
20230712,205900,13044375800,25850,25850,25850,25850,0
|
|
20230712,205800,13044375800,25850,25850,25850,25850,0
|
|
20230712,205700,13044375800,25850,25850,25850,25850,0
|
|
20230712,205600,13044375800,25850,25850,25850,25850,0
|
|
20230712,205500,13044375800,25850,25850,25850,25850,0
|
|
20230712,205400,13044375800,25850,25850,25850,25850,0
|
|
20230712,205300,13044375800,25850,25850,25850,25850,0
|
|
20230712,205200,13044375800,25850,25850,25850,25850,0
|
|
20230712,205100,13044375800,25850,25850,25850,25850,0
|
|
20230712,205000,13044375800,25850,25850,25850,25850,0
|
|
20230712,204900,13044375800,25850,25850,25850,25850,0
|
|
20230712,204800,13044375800,25850,25850,25850,25850,0
|
|
20230712,204700,13044375800,25850,25850,25850,25850,0
|
|
20230712,204600,13044375800,25850,25850,25850,25850,0
|
|
20230712,204500,13044375800,25850,25850,25850,25850,0
|
|
20230712,204400,13044375800,25850,25850,25850,25850,0
|
|
20230712,204300,13044375800,25850,25850,25850,25850,0
|
|
20230712,204200,13044375800,25850,25850,25850,25850,0
|
|
20230712,204100,13044375800,25850,25850,25850,25850,0
|
|
20230712,204000,13044375800,25850,25850,25850,25850,0
|
|
20230712,203900,13044375800,25850,25850,25850,25850,0
|
|
20230712,203800,13044375800,25850,25850,25850,25850,0
|
|
20230712,203700,13044375800,25850,25850,25850,25850,0
|
|
20230712,203600,13044375800,25850,25850,25850,25850,0
|
|
20230712,203500,13044375800,25850,25850,25850,25850,0
|
|
20230712,203400,13044375800,25850,25850,25850,25850,0
|
|
20230712,203300,13044375800,25850,25850,25850,25850,0
|
|
20230712,203200,13044375800,25850,25850,25850,25850,19371
|
|
20230712,203100,13044375800,25850,25850,25850,25850,0
|
|
20230712,203000,13044375800,25850,25850,25850,25850,0
|
|
20230712,202900,13044375800,25850,25850,25850,25850,0
|
|
20230712,202800,13044375800,25850,25850,25850,25850,0
|
|
20230712,202700,13044375800,25850,25850,25850,25850,0
|
|
20230712,202600,13044375800,25850,25850,25850,25850,0
|
|
20230712,202500,13044375800,25850,25850,25850,25850,0
|
|
20230712,202400,13044375800,25850,25850,25850,25850,0
|
|
20230712,202300,13044375800,25850,25850,25850,25850,0
|
|
20230712,202200,13044375800,25850,25850,25850,25850,0
|
|
20230712,202100,13044375800,25850,25850,25850,25850,0
|
|
20230712,202000,13044375800,25850,25850,25850,25850,0
|
|
20230712,201900,13044375800,25850,25850,25850,25850,0
|
|
20230712,201800,13044375800,25850,25850,25850,25850,0
|
|
20230712,201700,13044375800,25850,25850,25850,25850,0
|
|
20230712,201600,13044375800,25850,25850,25850,25850,0
|
|
20230712,201500,13044375800,25850,25850,25850,25850,0
|
|
20230712,201400,13044375800,25850,25850,25850,25850,0
|
|
20230712,201300,13044375800,25850,25850,25850,25850,0
|
|
20230712,201200,13044375800,25850,25850,25850,25850,0
|
|
20230712,201100,13044375800,25850,25850,25850,25850,0
|
|
20230712,201000,13044375800,25850,25850,25850,25850,0
|
|
20230712,200900,13044375800,25850,25850,25850,25850,0
|
|
20230712,200800,13044375800,25850,25850,25850,25850,0
|
|
20230712,200700,13044375800,25850,25850,25850,25850,0
|
|
20230712,200600,13044375800,25850,25850,25850,25850,0
|
|
20230712,200500,13044375800,25850,25850,25850,25850,0
|
|
20230712,200400,13044375800,25850,25850,25850,25850,0
|
|
20230712,200300,13044375800,25850,25850,25850,25850,0
|
|
20230712,200200,13044375800,25850,25850,25850,25850,19371
|
|
20230712,200100,13044375800,25850,25850,25850,25850,0
|
|
20230712,200000,13044375800,25850,25850,25850,25850,0
|
|
20230712,195900,13044375800,25850,25850,25850,25850,0
|
|
20230712,195800,13044375800,25850,25850,25850,25850,0
|
|
20230712,195700,13044375800,25850,25850,25850,25850,0
|
|
20230712,195600,13044375800,25850,25850,25850,25850,0
|
|
20230712,195500,13044375800,25850,25850,25850,25850,0
|
|
20230712,195400,13044375800,25850,25850,25850,25850,0
|
|
20230712,195300,13044375800,25850,25850,25850,25850,0
|
|
20230712,195200,13044375800,25850,25850,25850,25850,0
|
|
20230712,195100,13044375800,25850,25850,25850,25850,0
|
|
20230712,195000,13044375800,25850,25850,25850,25850,0
|
|
20230712,194900,13044375800,25850,25850,25850,25850,0
|
|
20230712,194800,13044375800,25850,25850,25850,25850,0
|
|
20230712,194700,13044375800,25850,25850,25850,25850,0
|
|
20230712,194600,13044375800,25850,25850,25850,25850,0
|
|
20230712,194500,13044375800,25850,25850,25850,25850,0
|
|
20230712,194400,13044375800,25850,25850,25850,25850,0
|
|
20230712,194300,13044375800,25850,25850,25850,25850,0
|
|
20230712,194200,13044375800,25850,25850,25850,25850,0
|
|
20230712,194100,13044375800,25850,25850,25850,25850,0
|
|
20230712,194000,13044375800,25850,25850,25850,25850,0
|
|
20230712,193900,13044375800,25850,25850,25850,25850,0
|
|
20230712,193800,13044375800,25850,25850,25850,25850,0
|
|
20230712,193700,13044375800,25850,25850,25850,25850,0
|
|
20230712,193600,13044375800,25850,25850,25850,25850,0
|
|
20230712,193500,13044375800,25850,25850,25850,25850,0
|
|
20230712,193400,13044375800,25850,25850,25850,25850,0
|
|
20230712,193300,13044375800,25850,25850,25850,25850,0
|
|
20230712,193200,13044375800,25850,25850,25850,25850,19371
|
|
20230712,193100,13044375800,25850,25850,25850,25850,0
|
|
20230712,193000,13044375800,25850,25850,25850,25850,0
|
|
20230712,192900,13044375800,25850,25850,25850,25850,0
|
|
20230712,192800,13044375800,25850,25850,25850,25850,0
|
|
20230712,192700,13044375800,25850,25850,25850,25850,0
|
|
20230712,192600,13044375800,25850,25850,25850,25850,0
|
|
20230712,192500,13044375800,25850,25850,25850,25850,0
|
|
20230712,192400,13044375800,25850,25850,25850,25850,0
|
|
20230712,192300,13044375800,25850,25850,25850,25850,0
|
|
20230712,192200,13044375800,25850,25850,25850,25850,0
|
|
20230712,192100,13044375800,25850,25850,25850,25850,0
|
|
20230712,192000,13044375800,25850,25850,25850,25850,0
|
|
20230712,191900,13044375800,25850,25850,25850,25850,0
|
|
20230712,191800,13044375800,25850,25850,25850,25850,0
|
|
20230712,191700,13044375800,25850,25850,25850,25850,0
|
|
20230712,191600,13044375800,25850,25850,25850,25850,0
|
|
20230712,191500,13044375800,25850,25850,25850,25850,0
|
|
20230712,191400,13044375800,25850,25850,25850,25850,0
|
|
20230712,191300,13044375800,25850,25850,25850,25850,0
|
|
20230712,191200,13044375800,25850,25850,25850,25850,0
|
|
20230712,191100,13044375800,25850,25850,25850,25850,0
|
|
20230712,191000,13044375800,25850,25850,25850,25850,0
|
|
20230712,190900,13044375800,25850,25850,25850,25850,0
|
|
20230712,190800,13044375800,25850,25850,25850,25850,0
|
|
20230712,190700,13044375800,25850,25850,25850,25850,0
|
|
20230712,190600,13044375800,25850,25850,25850,25850,0
|
|
20230712,190500,13044375800,25850,25850,25850,25850,0
|
|
20230712,190400,13044375800,25850,25850,25850,25850,0
|
|
20230712,190300,13044375800,25850,25850,25850,25850,0
|
|
20230712,190200,13044375800,25850,25850,25850,25850,19371
|
|
20230712,190100,13044375800,25850,25850,25850,25850,0
|
|
20230712,190000,13044375800,25850,25850,25850,25850,0
|
|
20230712,185900,13044375800,25850,25850,25850,25850,0
|
|
20230712,185800,13044375800,25850,25850,25850,25850,0
|
|
20230712,185700,13044375800,25850,25850,25850,25850,0
|
|
20230712,185600,13044375800,25850,25850,25850,25850,0
|
|
20230712,185500,13044375800,25850,25850,25850,25850,0
|
|
20230712,185400,13044375800,25850,25850,25850,25850,0
|
|
20230712,185300,13044375800,25850,25850,25850,25850,0
|
|
20230712,185200,13044375800,25850,25850,25850,25850,0
|
|
20230712,185100,13044375800,25850,25850,25850,25850,0
|
|
20230712,185000,13044375800,25850,25850,25850,25850,0
|
|
20230712,184900,13044375800,25850,25850,25850,25850,0
|
|
20230712,184800,13044375800,25850,25850,25850,25850,0
|
|
20230712,184700,13044375800,25850,25850,25850,25850,0
|
|
20230712,184600,13044375800,25850,25850,25850,25850,0
|
|
20230712,184500,13044375800,25850,25850,25850,25850,0
|
|
20230712,184400,13044375800,25850,25850,25850,25850,0
|
|
20230712,184300,13044375800,25850,25850,25850,25850,0
|
|
20230712,184200,13044375800,25850,25850,25850,25850,0
|
|
20230712,184100,13044375800,25850,25850,25850,25850,0
|
|
20230712,184000,13044375800,25850,25850,25850,25850,0
|
|
20230712,183900,13044375800,25850,25850,25850,25850,0
|
|
20230712,183800,13044375800,25850,25850,25850,25850,0
|
|
20230712,183700,13044375800,25850,25850,25850,25850,0
|
|
20230712,183600,13044375800,25850,25850,25850,25850,0
|
|
20230712,183500,13044375800,25850,25850,25850,25850,0
|
|
20230712,183400,13044375800,25850,25850,25850,25850,0
|
|
20230712,183300,13044375800,25850,25850,25850,25850,0
|
|
20230712,183200,13044375800,25850,25850,25850,25850,19371
|
|
20230712,183100,13044375800,25850,25850,25850,25850,0
|
|
20230712,183000,13044375800,25850,25850,25850,25850,0
|
|
20230712,182900,13044375800,25850,25850,25850,25850,0
|
|
20230712,182800,13044375800,25850,25850,25850,25850,0
|
|
20230712,182700,13044375800,25850,25850,25850,25850,0
|
|
20230712,182600,13044375800,25850,25850,25850,25850,0
|
|
20230712,182500,13044375800,25850,25850,25850,25850,0
|
|
20230712,182400,13044375800,25850,25850,25850,25850,0
|
|
20230712,182300,13044375800,25850,25850,25850,25850,0
|
|
20230712,182200,13044375800,25850,25850,25850,25850,0
|
|
20230712,182100,13044375800,25850,25850,25850,25850,0
|
|
20230712,182000,13044375800,25850,25850,25850,25850,0
|
|
20230712,181900,13044375800,25850,25850,25850,25850,0
|
|
20230712,181800,13044375800,25850,25850,25850,25850,0
|
|
20230712,181700,13044375800,25850,25850,25850,25850,0
|
|
20230712,181600,13044375800,25850,25850,25850,25850,0
|
|
20230712,181500,13044375800,25850,25850,25850,25850,0
|
|
20230712,181400,13044375800,25850,25850,25850,25850,0
|
|
20230712,181300,13044375800,25850,25850,25850,25850,0
|
|
20230712,181200,13044375800,25850,25850,25850,25850,0
|
|
20230712,181100,13044375800,25850,25850,25850,25850,0
|
|
20230712,181000,13044375800,25850,25850,25850,25850,0
|
|
20230712,180900,13044375800,25850,25850,25850,25850,0
|
|
20230712,180800,13044375800,25850,25850,25850,25850,0
|
|
20230712,180700,13044375800,25850,25850,25850,25850,0
|
|
20230712,180600,13044375800,25850,25850,25850,25850,0
|
|
20230712,180500,13044375800,25850,25850,25850,25850,0
|
|
20230712,180400,13044375800,25850,25850,25850,25850,0
|
|
20230712,180300,13044375800,25850,25850,25850,25850,0
|
|
20230712,180200,13044375800,25850,25850,25850,25850,19371
|
|
20230712,180100,13044375800,25850,25850,25850,25850,0
|
|
20230712,180000,13044375800,25850,25850,25850,25850,0
|
|
20230712,175900,13044375800,25850,25850,25850,25850,0
|
|
20230712,175800,13044375800,25850,25850,25850,25850,0
|
|
20230712,175700,13044375800,25850,25850,25850,25850,0
|
|
20230712,175600,13044375800,25850,25850,25850,25850,0
|
|
20230712,175500,13044375800,25850,25850,25850,25850,0
|
|
20230712,175400,13044375800,25850,25850,25850,25850,0
|
|
20230712,175300,13044375800,25850,25850,25850,25850,0
|
|
20230712,175200,13044375800,25850,25850,25850,25850,0
|
|
20230712,175100,13044375800,25850,25850,25850,25850,0
|
|
20230712,175000,13044375800,25850,25850,25850,25850,0
|
|
20230712,174900,13044375800,25850,25850,25850,25850,0
|
|
20230712,174800,13044375800,25850,25850,25850,25850,0
|
|
20230712,174700,13044375800,25850,25850,25850,25850,0
|
|
20230712,174600,13044375800,25850,25850,25850,25850,0
|
|
20230712,174500,13044375800,25850,25850,25850,25850,0
|
|
20230712,174400,13044375800,25850,25850,25850,25850,0
|
|
20230712,174300,13044375800,25850,25850,25850,25850,0
|
|
20230712,174200,13044375800,25850,25850,25850,25850,0
|
|
20230712,174100,13044375800,25850,25850,25850,25850,0
|
|
20230712,174000,13044375800,25850,25850,25850,25850,0
|
|
20230712,173900,13044375800,25850,25850,25850,25850,0
|
|
20230712,173800,13044375800,25850,25850,25850,25850,0
|
|
20230712,173700,13044375800,25850,25850,25850,25850,0
|
|
20230712,173600,13044375800,25850,25850,25850,25850,0
|
|
20230712,173500,13044375800,25850,25850,25850,25850,0
|
|
20230712,173400,13044375800,25850,25850,25850,25850,0
|
|
20230712,173300,13044375800,25850,25850,25850,25850,0
|
|
20230712,173200,13044375800,25850,25850,25850,25850,19371
|
|
20230712,173100,13044375800,25850,25850,25850,25850,0
|
|
20230712,173000,13044375800,25850,25850,25850,25850,0
|
|
20230712,172900,13044375800,25850,25850,25850,25850,0
|
|
20230712,172800,13044375800,25850,25850,25850,25850,0
|
|
20230712,172700,13044375800,25850,25850,25850,25850,0
|
|
20230712,172600,13044375800,25850,25850,25850,25850,0
|
|
20230712,172500,13044375800,25850,25850,25850,25850,0
|
|
20230712,172400,13044375800,25850,25850,25850,25850,0
|
|
20230712,172300,13044375800,25850,25850,25850,25850,0
|
|
20230712,172200,13044375800,25850,25850,25850,25850,0
|
|
20230712,172100,13044375800,25850,25850,25850,25850,0
|
|
20230712,172000,13044375800,25850,25850,25850,25850,0
|
|
20230712,171900,13044375800,25850,25850,25850,25850,0
|
|
20230712,171800,13044375800,25850,25850,25850,25850,0
|
|
20230712,171700,13044375800,25850,25850,25850,25850,0
|
|
20230712,171600,13044375800,25850,25850,25850,25850,0
|
|
20230712,171500,13044375800,25850,25850,25850,25850,0
|
|
20230712,171400,13044375800,25850,25850,25850,25850,0
|
|
20230712,171300,13044375800,25850,25850,25850,25850,0
|
|
20230712,171200,13044375800,25850,25850,25850,25850,0
|
|
20230712,171100,13044375800,25850,25850,25850,25850,0
|
|
20230712,171000,13044375800,25850,25850,25850,25850,0
|
|
20230712,170900,13044375800,25850,25850,25850,25850,0
|
|
20230712,170800,13044375800,25850,25850,25850,25850,0
|
|
20230712,170700,13044375800,25850,25850,25850,25850,0
|
|
20230712,170600,13044375800,25850,25850,25850,25850,0
|
|
20230712,170500,13044375800,25850,25850,25850,25850,0
|
|
20230712,170400,13044375800,25850,25850,25850,25850,0
|
|
20230712,170300,13044375800,25850,25850,25850,25850,0
|
|
20230712,170200,13044375800,25850,25850,25850,25850,19371
|
|
20230712,170100,13044375800,25850,25850,25850,25850,0
|
|
20230712,170000,13044375800,25850,25850,25850,25850,0
|
|
20230712,165900,13044375800,25850,25850,25850,25850,0
|
|
20230712,165800,13044375800,25850,25850,25850,25850,0
|
|
20230712,165700,13044375800,25850,25850,25850,25850,0
|
|
20230712,165600,13044375800,25850,25850,25850,25850,0
|
|
20230712,165500,13044375800,25850,25850,25850,25850,0
|
|
20230712,165400,13044375800,25850,25850,25850,25850,0
|
|
20230712,165300,13044375800,25850,25850,25850,25850,0
|
|
20230712,165200,13044375800,25850,25850,25850,25850,0
|
|
20230712,165100,13044375800,25850,25850,25850,25850,0
|
|
20230712,165000,13044375800,25850,25850,25850,25850,0
|
|
20230712,164900,13044375800,25850,25850,25850,25850,0
|
|
20230712,164800,13044375800,25850,25850,25850,25850,0
|
|
20230712,164700,13044375800,25850,25850,25850,25850,0
|
|
20230712,164600,13044375800,25850,25850,25850,25850,0
|
|
20230712,164500,13044375800,25850,25850,25850,25850,0
|
|
20230712,164400,13044375800,25850,25850,25850,25850,0
|
|
20230712,164300,13044375800,25850,25850,25850,25850,0
|
|
20230712,164200,13044375800,25850,25850,25850,25850,0
|
|
20230712,164100,13044375800,25850,25850,25850,25850,0
|
|
20230712,164000,13044375800,25850,25850,25850,25850,0
|
|
20230712,163900,13044375800,25850,25850,25850,25850,0
|
|
20230712,163800,13044375800,25850,25850,25850,25850,0
|
|
20230712,163700,13044375800,25850,25850,25850,25850,0
|
|
20230712,163600,13044375800,25850,25850,25850,25850,0
|
|
20230712,163500,13044375800,25850,25850,25850,25850,0
|
|
20230712,163400,13044375800,25850,25850,25850,25850,0
|
|
20230712,163300,13044375800,25850,25850,25850,25850,0
|
|
20230712,163200,13044375800,25850,25850,25850,25850,19371
|
|
20230712,163100,13044375800,25850,25850,25850,25850,0
|
|
20230712,163000,13044375800,25850,25850,25850,25850,0
|
|
20230712,162900,13044375800,25850,25850,25850,25850,0
|
|
20230712,162800,13044375800,25850,25850,25850,25850,0
|
|
20230712,162700,13044375800,25850,25850,25850,25850,0
|
|
20230712,162600,13044375800,25850,25850,25850,25850,0
|
|
20230712,162500,13044375800,25850,25850,25850,25850,0
|
|
20230712,162400,13044375800,25850,25850,25850,25850,0
|
|
20230712,162300,13044375800,25850,25850,25850,25850,0
|
|
20230712,162200,13044375800,25850,25850,25850,25850,0
|
|
20230712,162100,13044375800,25850,25850,25850,25850,0
|
|
20230712,162000,13044375800,25850,25850,25850,25850,0
|
|
20230712,161900,13044375800,25850,25850,25850,25850,0
|
|
20230712,161800,13044375800,25850,25850,25850,25850,0
|
|
20230712,161700,13044375800,25850,25850,25850,25850,0
|
|
20230712,161600,13044375800,25850,25850,25850,25850,0
|
|
20230712,161500,13044375800,25850,25850,25850,25850,0
|
|
20230712,161400,13044375800,25850,25850,25850,25850,0
|
|
20230712,161300,13044375800,25850,25850,25850,25850,0
|
|
20230712,161200,13044375800,25850,25850,25850,25850,0
|
|
20230712,161100,13044375800,25850,25850,25850,25850,0
|
|
20230712,161000,13044375800,25850,25850,25850,25850,0
|
|
20230712,160900,13044375800,25850,25850,25850,25850,0
|
|
20230712,160800,13044375800,25850,25850,25850,25850,0
|
|
20230712,160700,13044375800,25850,25850,25850,25850,0
|
|
20230712,160600,13044375800,25850,25850,25850,25850,0
|
|
20230712,160500,13044375800,25850,25850,25850,25850,0
|
|
20230712,160400,13044375800,25850,25850,25850,25850,0
|
|
20230712,160300,13044375800,25850,25850,25850,25850,0
|
|
20230712,160200,13044375800,25850,25850,25850,25850,19371
|
|
20230712,160100,13044375800,25850,25850,25850,25850,0
|
|
20230712,160000,13044375800,25850,25850,25850,25850,0
|
|
20230712,155900,13044375800,25850,25850,25850,25850,0
|
|
20230712,155800,13044375800,25850,25850,25850,25850,0
|
|
20230712,155700,13044375800,25850,25850,25850,25850,0
|
|
20230712,155600,13044375800,25850,25850,25850,25850,0
|
|
20230712,155500,13044375800,25850,25850,25850,25850,0
|
|
20230712,155400,13044375800,25850,25850,25850,25850,0
|
|
20230712,155300,13044375800,25850,25850,25850,25850,0
|
|
20230712,155200,13044375800,25850,25850,25850,25850,0
|
|
20230712,155100,13044375800,25850,25850,25850,25850,0
|
|
20230712,155000,13044375800,25850,25850,25850,25850,0
|
|
20230712,154900,13044375800,25850,25850,25850,25850,0
|
|
20230712,154800,13044375800,25850,25850,25850,25850,0
|
|
20230712,154700,13044375800,25850,25850,25850,25850,0
|
|
20230712,154600,13044375800,25850,25850,25850,25850,0
|
|
20230712,154500,13044375800,25850,25850,25850,25850,0
|
|
20230712,154400,13044375800,25850,25850,25850,25850,0
|
|
20230712,154300,13044375800,25850,25850,25850,25850,0
|
|
20230712,154200,13044375800,25850,25850,25850,25850,0
|
|
20230712,154100,13044375800,25850,25850,25850,25850,0
|
|
20230712,154000,13044375800,25850,25850,25850,25850,0
|
|
20230712,153900,13044375800,25850,25850,25850,25850,0
|
|
20230712,153800,13044375800,25850,25850,25850,25850,0
|
|
20230712,153700,13044375800,25850,25850,25850,25850,0
|
|
20230712,153600,13044375800,25850,25850,25850,25850,0
|
|
20230712,153500,13044375800,25850,25850,25850,25850,0
|
|
20230712,153400,13044375800,25850,25850,25850,25850,0
|
|
20230712,153300,13044375800,25850,25850,25850,25850,0
|
|
20230712,153200,13044375800,25850,25850,25850,25850,19371
|
|
20230712,153100,13044375800,25850,25850,25850,25850,0
|
|
20230712,153000,13044375800,25850,25850,25850,25850,19371
|
|
20230712,152900,12543635450,25900,25900,25900,25900,0
|
|
20230712,152800,12543635450,25900,25900,25900,25900,0
|
|
20230712,152700,12543635450,25900,25900,25900,25900,0
|
|
20230712,152600,12543635450,25900,25900,25900,25900,0
|
|
20230712,152500,12543635450,25900,25900,25900,25900,0
|
|
20230712,152400,12543635450,25900,25900,25900,25900,0
|
|
20230712,152300,12543635450,25900,25900,25900,25900,0
|
|
20230712,152200,12543635450,25900,25900,25900,25900,0
|
|
20230712,152100,12543635450,25900,25900,25900,25900,0
|
|
20230712,152000,12543635450,25900,25900,25900,25900,0
|
|
20230712,151900,12543635450,25900,25950,26000,25900,1942
|
|
20230712,151800,12493248200,25950,25950,25950,25900,1872
|
|
20230712,151700,12444739300,25950,25950,25950,25900,562
|
|
20230712,151600,12430170750,25950,25950,26000,25950,1724
|
|
20230712,151500,12385432750,25950,25950,25950,25900,977
|
|
20230712,151400,12360122050,25900,25950,25950,25900,1727
|
|
20230712,151300,12315326450,25950,25950,25950,25900,304
|
|
20230712,151200,12307443250,25950,25950,25950,25900,1086
|
|
20230712,151100,12279290650,25900,25900,25950,25900,217
|
|
20230712,151000,12273669750,25900,25900,25950,25900,814
|
|
20230712,150900,12252578600,25900,25900,25900,25850,329
|
|
20230712,150800,12244060100,25900,25900,25900,25900,241
|
|
20230712,150700,12237818200,25850,25900,25950,25850,3819
|
|
20230712,150600,12138901250,25950,25950,25950,25900,90
|
|
20230712,150500,12136568850,25950,25950,25950,25950,57
|
|
20230712,150400,12135089700,26000,26000,26000,25900,696
|
|
20230712,150300,12117024700,25950,25950,25950,25950,287
|
|
20230712,150200,12109577050,25950,25900,25950,25900,403
|
|
20230712,150100,12099122450,25900,25950,25950,25900,228
|
|
20230712,150000,12093207250,25900,25950,26000,25900,498
|
|
20230712,145900,12080282900,26000,25950,26000,25900,1039
|
|
20230712,145800,12053327750,25900,25950,25950,25900,598
|
|
20230712,145700,12037833900,25950,25900,25950,25900,2229
|
|
20230712,145600,11980102500,25950,25900,25950,25900,268
|
|
20230712,145500,11973153050,25950,25900,25950,25900,133
|
|
20230712,145400,11969702150,25950,25950,25950,25900,2733
|
|
20230712,145300,11898830700,25950,26000,26000,25950,84
|
|
20230712,145200,11896649800,25950,26000,26000,25950,569
|
|
20230712,145100,11881860700,26100,26000,26100,26000,277
|
|
20230712,145000,11874648550,26000,26000,26000,25950,425
|
|
20230712,144900,11863602150,26000,26000,26000,25950,369
|
|
20230712,144800,11854009350,25950,25950,26000,25900,885
|
|
20230712,144700,11831057300,25900,25950,25950,25900,372
|
|
20230712,144600,11821413200,25900,25950,25950,25900,298
|
|
20230712,144500,11813686200,25950,25900,25950,25900,200
|
|
20230712,144400,11808506150,25900,25900,25900,25900,954
|
|
20230712,144300,11783797550,25900,25950,25950,25900,186
|
|
20230712,144200,11778976800,25950,25900,25950,25850,569
|
|
20230712,144100,11764238050,25900,25850,25900,25850,271
|
|
20230712,144000,11757231450,25850,25850,25900,25800,1779
|
|
20230712,143900,11711245500,25900,25900,25900,25850,296
|
|
20230712,143800,11703584250,25850,25850,25950,25850,1738
|
|
20230712,143700,11658605750,25850,25900,25900,25850,815
|
|
20230712,143600,11637534750,25900,25900,25900,25850,243
|
|
20230712,143500,11631241900,25900,25900,25900,25850,184
|
|
20230712,143400,11626479300,25900,25900,25900,25900,413
|
|
20230712,143300,11615782600,25900,25900,25900,25850,249
|
|
20230712,143200,11609341100,25900,25900,25900,25850,454
|
|
20230712,143100,11597603900,25850,25900,25900,25850,275
|
|
20230712,143000,11590490500,25900,25900,25900,25850,196
|
|
20230712,142900,11585415200,25900,25900,25900,25900,544
|
|
20230712,142800,11571325600,25900,25850,25900,25850,726
|
|
20230712,142700,11552557050,25850,25850,25900,25850,2102
|
|
20230712,142600,11498210750,25900,25900,25900,25850,2694
|
|
20230712,142500,11428545100,25900,25900,25900,25900,68
|
|
20230712,142400,11426783900,25850,25950,25950,25850,1026
|
|
20230712,142300,11400212300,25950,25950,25950,25900,122
|
|
20230712,142200,11397046550,25900,25950,25950,25900,511
|
|
20230712,142100,11383797400,25950,25900,25950,25900,100
|
|
20230712,142000,11381206450,25950,25950,25950,25900,281
|
|
20230712,141900,11373915050,25950,25950,25950,25900,166
|
|
20230712,141800,11369613600,25900,25850,25900,25850,646
|
|
20230712,141700,11352895950,25850,25900,25900,25850,1412
|
|
20230712,141600,11316348300,25900,25900,25900,25850,1091
|
|
20230712,141500,11288123250,25900,25900,25900,25900,214
|
|
20230712,141400,11282580650,25900,25850,25950,25850,632
|
|
20230712,141300,11266220200,25850,25900,25950,25850,770
|
|
20230712,141200,11246277300,25950,25850,25950,25850,734
|
|
20230712,141100,11227273050,25850,25900,25900,25850,717
|
|
20230712,141000,11208702850,25850,25900,25900,25850,1310
|
|
20230712,140900,11174838250,25850,25900,25900,25850,3384
|
|
20230712,140800,11087353350,25900,25900,25950,25900,1885
|
|
20230712,140700,11038525450,25900,26000,26000,25900,1930
|
|
20230712,140600,10988514400,25950,25950,26000,25950,52
|
|
20230712,140500,10987163950,25950,25950,26000,25950,157
|
|
20230712,140400,10983089300,25950,25950,26000,25950,11
|
|
20230712,140300,10982803600,26000,26000,26000,25950,479
|
|
20230712,140200,10970372800,25950,26000,26000,25950,127
|
|
20230712,140100,10967075450,25950,26000,26000,25950,1125
|
|
20230712,140000,10937876400,25950,25900,26000,25900,456
|
|
20230712,135900,10926044850,25900,25950,25950,25900,1552
|
|
20230712,135800,10885841250,25950,25950,25950,25900,1728
|
|
20230712,135700,10841019100,25950,25950,26000,25950,297
|
|
20230712,135600,10833308600,25950,26000,26000,25950,71
|
|
20230712,135500,10831464600,26000,25950,26000,25900,1224
|
|
20230712,135400,10799705500,25950,25950,26000,25900,2586
|
|
20230712,135300,10732672350,25900,26000,26000,25900,5608
|
|
20230712,135200,10587183300,25950,26000,26000,25950,380
|
|
20230712,135100,10577316200,25950,26000,26000,25950,152
|
|
20230712,135000,10573370350,25950,26000,26000,25950,196
|
|
20230712,134900,10568277250,26000,26000,26050,26000,1411
|
|
20230712,134800,10531589400,26000,26000,26000,26000,758
|
|
20230712,134700,10511881400,26000,26000,26050,26000,198
|
|
20230712,134600,10506732150,26000,26000,26000,26000,99
|
|
20230712,134500,10504158150,26000,26000,26050,26000,816
|
|
20230712,134400,10482940650,26050,26050,26050,26050,28
|
|
20230712,134300,10482211250,26000,26000,26050,26000,103
|
|
20230712,134200,10479532750,26050,26050,26100,26000,252
|
|
20230712,134100,10472969650,26100,26050,26100,26000,106
|
|
20230712,134000,10470208350,26050,26000,26050,26000,632
|
|
20230712,133900,10453764950,26050,26050,26050,26000,306
|
|
20230712,133800,10445807450,26000,26000,26050,26000,512
|
|
20230712,133700,10432495000,26000,26000,26050,26000,540
|
|
20230712,133600,10418451200,26000,25950,26000,25950,400
|
|
20230712,133500,10408065650,26000,26050,26050,25950,660
|
|
20230712,133400,10390904600,26000,26000,26000,26000,237
|
|
20230712,133300,10384742600,26000,26050,26050,26000,139
|
|
20230712,133200,10381126650,26000,26000,26100,26000,333
|
|
20230712,133100,10372461950,26050,26100,26100,26050,739
|
|
20230712,133000,10353209250,26100,26050,26150,26050,365
|
|
20230712,132900,10343683350,26100,25950,26100,25900,2763
|
|
20230712,132800,10271881450,25950,25950,26000,25900,2468
|
|
20230712,132700,10207837100,25950,26050,26050,25950,2780
|
|
20230712,132600,10135655950,26050,26050,26050,26050,49
|
|
20230712,132500,10134379500,26100,26000,26100,26000,168
|
|
20230712,132400,10130004400,26000,26000,26050,26000,104
|
|
20230712,132300,10127298600,26000,26000,26000,26000,558
|
|
20230712,132200,10112790600,26000,26050,26050,26000,74
|
|
20230712,132100,10110863750,26000,26050,26050,26000,96
|
|
20230712,132000,10108365950,26050,26050,26100,26000,397
|
|
20230712,131900,10098034300,26000,26000,26050,26000,868
|
|
20230712,131800,10075466000,25950,25950,26000,25950,428
|
|
20230712,131700,10064345850,25950,25950,26000,25950,437
|
|
20230712,131600,10053005650,26000,26000,26050,25950,625
|
|
20230712,131500,10036759400,25950,25950,25950,25900,533
|
|
20230712,131400,10022928950,25950,25900,25950,25900,358
|
|
20230712,131300,10013655200,25900,25950,25950,25900,2993
|
|
20230712,131200,9936045700,26000,26000,26000,25950,113
|
|
20230712,131100,9933109000,25950,25950,26000,25950,792
|
|
20230712,131000,9912553650,25950,26000,26000,25950,55
|
|
20230712,130900,9911125350,26000,25950,26000,25950,173
|
|
20230712,130800,9906631850,26000,25950,26000,25950,1108
|
|
20230712,130700,9877834250,26000,25950,26000,25950,1220
|
|
20230712,130600,9846135050,25950,25950,26000,25950,1609
|
|
20230712,130500,9804380050,26000,26050,26100,26000,2724
|
|
20230712,130400,9733475550,26050,26000,26050,26000,113
|
|
20230712,130300,9730535450,26000,26000,26100,26000,882
|
|
20230712,130200,9707595450,26050,26050,26050,26000,353
|
|
20230712,130100,9698407250,26100,26000,26100,26000,990
|
|
20230712,130000,9672616850,26000,26000,26050,26000,297
|
|
20230712,125900,9664894050,26000,26000,26050,26000,190
|
|
20230712,125800,9659953950,26050,26000,26050,26000,470
|
|
20230712,125700,9647714200,26050,26050,26050,26000,146
|
|
20230712,125600,9643911300,26000,26000,26050,26000,285
|
|
20230712,125500,9636501250,26000,26050,26100,26000,294
|
|
20230712,125400,9628849250,26050,26000,26050,26000,355
|
|
20230712,125300,9619616650,26000,26000,26050,26000,282
|
|
20230712,125200,9612282600,26000,26050,26050,26000,562
|
|
20230712,125100,9597642650,26100,26050,26100,26050,201
|
|
20230712,125000,9592403150,26100,26050,26100,26050,98
|
|
20230712,124900,9589847650,26050,26050,26100,26050,79
|
|
20230712,124800,9587788650,26100,26050,26100,26050,121
|
|
20230712,124700,9584634050,26100,26050,26100,26050,59
|
|
20230712,124600,9583096050,26050,26100,26100,26050,52
|
|
20230712,124500,9581739850,26100,26150,26150,26100,136
|
|
20230712,124400,9578188950,26050,26050,26100,26050,111
|
|
20230712,124300,9575296050,26050,26050,26100,26050,169
|
|
20230712,124200,9570891550,26050,26050,26100,26050,168
|
|
20230712,124100,9566514250,26050,26050,26100,26000,335
|
|
20230712,124000,9557790800,26100,26050,26100,26050,30
|
|
20230712,123900,9557007950,26100,26000,26100,26000,92
|
|
20230712,123800,9554614000,26050,26050,26100,26000,590
|
|
20230712,123700,9539257250,26050,26100,26100,26050,49
|
|
20230712,123600,9537979300,26050,26100,26100,26050,45
|
|
20230712,123500,9536805450,26050,26100,26100,26050,46
|
|
20230712,123400,9535606700,26100,26050,26100,26050,91
|
|
20230712,123300,9533235100,26000,26050,26100,26000,1703
|
|
20230712,123200,9488917350,26050,26050,26100,26050,609
|
|
20230712,123100,9473025700,26050,26050,26050,26050,62
|
|
20230712,123000,9471410600,26000,26050,26050,26000,452
|
|
20230712,122900,9459655300,26100,26050,26100,26050,571
|
|
20230712,122800,9444779750,26100,26050,26100,26050,219
|
|
20230712,122700,9439068350,26050,26050,26100,26050,29
|
|
20230712,122600,9438312400,26050,26050,26050,26000,188
|
|
20230712,122500,9433418750,26000,26050,26100,26000,84
|
|
20230712,122400,9431230400,26050,26000,26050,26000,149
|
|
20230712,122300,9427354150,26000,26100,26100,26000,87
|
|
20230712,122200,9425089850,26150,26000,26150,25950,304
|
|
20230712,122100,9417174500,26000,26000,26000,26000,397
|
|
20230712,122000,9406852500,26000,26100,26100,26000,1860
|
|
20230712,121900,9358434450,26050,26000,26050,26000,45
|
|
20230712,121800,9357263100,26000,26050,26050,25950,407
|
|
20230712,121700,9346676800,26000,25950,26050,25950,2673
|
|
20230712,121600,9277216300,25950,25950,25950,25900,2875
|
|
20230712,121500,9202621900,25950,25900,25950,25900,377
|
|
20230712,121400,9192847000,25950,25900,25950,25900,92
|
|
20230712,121300,9190462000,25950,25950,25950,25900,728
|
|
20230712,121200,9171603050,25900,25950,25950,25900,1797
|
|
20230712,121100,9125055350,25950,25950,25950,25900,654
|
|
20230712,121000,9108112600,25950,25950,25950,25900,286
|
|
20230712,120900,9100694650,25950,25950,26000,25900,1477
|
|
20230712,120800,9062366100,25950,25950,26000,25900,2192
|
|
20230712,120700,9005484050,25950,25950,26000,25900,851
|
|
20230712,120600,8983402050,25950,25950,25950,25900,2874
|
|
20230712,120500,8908822650,25950,26000,26000,25950,637
|
|
20230712,120400,8892286050,26000,26000,26000,25950,1419
|
|
20230712,120300,8855398700,26000,25950,26000,25950,1147
|
|
20230712,120200,8825623550,26000,25950,26000,25950,758
|
|
20230712,120100,8805945700,26000,26000,26050,25950,3671
|
|
20230712,120000,8710590500,26000,26000,26050,26000,102
|
|
20230712,115900,8707937400,26000,26050,26100,26000,1952
|
|
20230712,115800,8657152550,26050,26050,26050,26050,399
|
|
20230712,115700,8646758600,26050,26100,26100,26050,91
|
|
20230712,115600,8644386600,26050,26050,26050,26050,39
|
|
20230712,115500,8643370650,26050,26100,26100,26050,343
|
|
20230712,115400,8634433750,26100,26100,26100,26050,433
|
|
20230712,115300,8623142800,26050,26100,26100,26050,304
|
|
20230712,115200,8615217050,26050,26050,26050,26050,959
|
|
20230712,115100,8590235100,26050,26050,26050,26000,256
|
|
20230712,115000,8583568300,26000,26050,26050,26000,180
|
|
20230712,114900,8578884950,26050,26050,26050,26000,304
|
|
20230712,114800,8570965800,26000,26000,26050,25950,973
|
|
20230712,114700,8545645200,26000,26000,26050,26000,909
|
|
20230712,114600,8522009700,26000,26000,26000,25950,238
|
|
20230712,114500,8515821850,26000,26050,26100,25950,11662
|
|
20230712,114400,8212439550,26100,26150,26150,26100,5978
|
|
20230712,114300,8056412600,26150,26150,26150,26150,1840
|
|
20230712,114200,8008296600,26200,26200,26200,26150,38
|
|
20230712,114100,8007301150,26200,26200,26200,26150,267
|
|
20230712,114000,8000314050,26200,26150,26200,26150,82
|
|
20230712,113900,7998167250,26150,26150,26200,26150,433
|
|
20230712,113800,7986839400,26150,26200,26200,26150,226
|
|
20230712,113700,7980925200,26200,26200,26200,26200,1005
|
|
20230712,113600,7954594200,26200,26250,26250,26200,54
|
|
20230712,113500,7953178050,26250,26250,26250,26200,121
|
|
20230712,113400,7950006950,26200,26250,26250,26200,123
|
|
20230712,113300,7946779900,26250,26250,26250,26200,157
|
|
20230712,113200,7942664950,26250,26300,26300,26200,205
|
|
20230712,113100,7937281750,26250,26250,26250,26250,213
|
|
20230712,113000,7931690500,26300,26300,26300,26300,43
|
|
20230712,112900,7930559600,26250,26300,26300,26250,228
|
|
20230712,112800,7924566450,26300,26250,26300,26200,789
|
|
20230712,112700,7903837100,26250,26200,26250,26200,395
|
|
20230712,112600,7893471850,26200,26150,26200,26150,316
|
|
20230712,112500,7885201650,26150,26200,26200,26150,1026
|
|
20230712,112400,7858368250,26200,26250,26250,26200,202
|
|
20230712,112300,7853075750,26250,26200,26250,26150,208
|
|
20230712,112200,7847626200,26250,26250,26250,26200,208
|
|
20230712,112100,7842176000,26200,26200,26250,26200,231
|
|
20230712,112000,7836122500,26200,26200,26250,26200,209
|
|
20230712,111900,7830645650,26200,26200,26200,26150,480
|
|
20230712,111800,7818069700,26150,26150,26200,26150,168
|
|
20230712,111700,7813672600,26200,26200,26250,26200,257
|
|
20230712,111600,7806937250,26200,26200,26200,26200,103
|
|
20230712,111500,7804238650,26200,26200,26250,26150,140
|
|
20230712,111400,7800567250,26200,26200,26200,26150,837
|
|
20230712,111300,7778640400,26250,26200,26250,26200,1251
|
|
20230712,111200,7745861250,26200,26200,26250,26200,189
|
|
20230712,111100,7740902450,26200,26250,26250,26200,340
|
|
20230712,111000,7731993250,26250,26200,26250,26200,165
|
|
20230712,110900,7727667700,26200,26250,26250,26200,270
|
|
20230712,110800,7720590500,26200,26250,26250,26200,1374
|
|
20230712,110700,7684540850,26250,26350,26350,26250,737
|
|
20230712,110600,7665192200,26350,26250,26350,26250,273
|
|
20230712,110500,7658017300,26250,26300,26350,26250,2632
|
|
20230712,110400,7588796600,26350,26400,26400,26300,201
|
|
20230712,110300,7583501900,26350,26350,26450,26300,496
|
|
20230712,110200,7570417100,26350,26350,26450,26300,1462
|
|
20230712,110100,7531835600,26350,26300,26350,26300,341
|
|
20230712,110000,7522855750,26350,26350,26350,26300,392
|
|
20230712,105900,7512530750,26300,26350,26400,26300,346
|
|
20230712,105800,7503411950,26350,26300,26350,26300,897
|
|
20230712,105700,7479792300,26350,26300,26350,26250,511
|
|
20230712,105600,7466352900,26300,26300,26300,26250,853
|
|
20230712,105500,7443919500,26300,26300,26300,26250,71
|
|
20230712,105400,7442055200,26250,26250,26300,26200,743
|
|
20230712,105300,7422565450,26250,26200,26250,26200,283
|
|
20230712,105200,7415140650,26250,26200,26250,26200,136
|
|
20230712,105100,7411574850,26250,26200,26250,26200,665
|
|
20230712,105000,7394149250,26200,26250,26250,26200,565
|
|
20230712,104900,7379342100,26250,26200,26250,26200,412
|
|
20230712,104800,7368533150,26250,26200,26250,26200,161
|
|
20230712,104700,7364312000,26200,26200,26200,26150,435
|
|
20230712,104600,7352929700,26200,26200,26250,26200,302
|
|
20230712,104500,7345015800,26200,26200,26250,26200,516
|
|
20230712,104400,7331495200,26200,26150,26200,26150,67
|
|
20230712,104300,7329742200,26200,26150,26200,26150,114
|
|
20230712,104200,7326759600,26150,26200,26200,26150,381
|
|
20230712,104100,7316787700,26200,26250,26250,26200,493
|
|
20230712,104000,7303867750,26200,26250,26250,26200,60
|
|
20230712,103900,7302294750,26250,26200,26250,26200,293
|
|
20230712,103800,7294606950,26250,26200,26250,26150,385
|
|
20230712,103700,7284515900,26250,26200,26250,26100,5106
|
|
20230712,103600,7150867750,26200,26200,26250,26200,842
|
|
20230712,103500,7128799250,26200,26100,26200,26100,433
|
|
20230712,103400,7117475900,26100,26100,26150,26100,128
|
|
20230712,103300,7114133950,26100,26150,26150,26100,1216
|
|
20230712,103200,7082389150,26100,26100,26150,26100,75
|
|
20230712,103100,7080430200,26100,26050,26150,26050,57
|
|
20230712,103000,7078942550,26050,26100,26150,26050,2181
|
|
20230712,102900,7022084550,26100,26150,26150,26100,628
|
|
20230712,102800,7005690900,26100,26100,26150,26100,110
|
|
20230712,102700,7002819450,26100,26100,26100,26050,443
|
|
20230712,102600,6991257950,26100,26100,26100,26050,801
|
|
20230712,102500,6970356600,26100,26100,26150,26100,308
|
|
20230712,102400,6962305900,26100,26150,26150,26100,1288
|
|
20230712,102300,6928657750,26150,26050,26150,26050,606
|
|
20230712,102200,6912848250,26050,26100,26150,26050,290
|
|
20230712,102100,6905279300,26050,26050,26100,26050,620
|
|
20230712,102000,6889111250,26050,26050,26050,26000,665
|
|
20230712,101900,6871802850,26050,26050,26050,26000,787
|
|
20230712,101800,6851332550,26050,26050,26050,26000,523
|
|
20230712,101700,6837730850,26000,26000,26050,25950,1038
|
|
20230712,101600,6810742100,26000,26000,26000,25950,6159
|
|
20230712,101500,6650662100,26050,26050,26050,26000,2524
|
|
20230712,101400,6584973700,26050,26100,26100,26050,1637
|
|
20230712,101300,6542325800,26100,26150,26200,26050,5790
|
|
20230712,101200,6391378400,26200,26100,26200,26100,1408
|
|
20230712,101100,6354616150,26100,26150,26200,26100,985
|
|
20230712,101000,6328860350,26150,26150,26200,26150,862
|
|
20230712,100900,6306318150,26150,26200,26250,26150,1395
|
|
20230712,100800,6269769050,26200,26250,26250,26200,379
|
|
20230712,100700,6259821550,26250,26300,26300,26250,385
|
|
20230712,100600,6249712150,26300,26250,26300,26250,337
|
|
20230712,100500,6240865800,26250,26250,26250,26200,571
|
|
20230712,100400,6225885500,26250,26200,26250,26200,501
|
|
20230712,100300,6212752950,26200,26300,26300,26200,1447
|
|
20230712,100200,6174773600,26300,26250,26350,26200,2490
|
|
20230712,100100,6109310100,26250,26250,26300,26250,1130
|
|
20230712,100000,6079646350,26200,26200,26250,26200,157
|
|
20230712,095900,6075530850,26200,26200,26250,26200,925
|
|
20230712,095800,6051294300,26150,26150,26200,26150,839
|
|
20230712,095700,6029341900,26200,26150,26200,26150,257
|
|
20230712,095600,6022619400,26150,26200,26200,26150,247
|
|
20230712,095500,6016156000,26150,26100,26200,26100,309
|
|
20230712,095400,6008075600,26150,26150,26150,26100,1277
|
|
20230712,095300,5974699900,26200,26150,26200,26150,1561
|
|
20230712,095200,5933854900,26150,26100,26150,26100,528
|
|
20230712,095100,5920057550,26150,26200,26200,26100,1479
|
|
20230712,095000,5881395300,26150,26150,26200,26150,183
|
|
20230712,094900,5876607900,26150,26200,26200,26150,1040
|
|
20230712,094800,5849404600,26150,26150,26200,26150,553
|
|
20230712,094700,5834929050,26150,26150,26250,26100,1568
|
|
20230712,094600,5793821950,26150,26150,26150,26100,435
|
|
20230712,094500,5782450800,26100,26150,26200,26100,1186
|
|
20230712,094400,5751433000,26050,26200,26200,26050,4815
|
|
20230712,094300,5625577850,26200,26200,26200,26150,1219
|
|
20230712,094200,5593683700,26200,26200,26200,26200,251
|
|
20230712,094100,5587107500,26200,26200,26200,26150,769
|
|
20230712,094000,5566972850,26200,26200,26250,26200,652
|
|
20230712,093900,5549884650,26200,26200,26250,26200,933
|
|
20230712,093800,5525403700,26200,26200,26250,26200,510
|
|
20230712,093700,5512031050,26250,26200,26250,26100,844
|
|
20230712,093600,5489938150,26200,26200,26200,26100,2014
|
|
20230712,093500,5437287500,26200,26250,26250,26200,564
|
|
20230712,093400,5422503850,26250,26250,26250,26200,2176
|
|
20230712,093300,5365424150,26200,26250,26250,26200,470
|
|
20230712,093200,5353107700,26200,26250,26300,26200,1307
|
|
20230712,093100,5318794700,26250,26150,26300,26150,1550
|
|
20230712,093000,5278149300,26150,26050,26150,26050,2383
|
|
20230712,092900,5216017500,26050,26100,26200,26050,1099
|
|
20230712,092800,5187346650,26100,26100,26100,26050,560
|
|
20230712,092700,5172740500,26100,26050,26100,26000,890
|
|
20230712,092600,5149556800,26050,26150,26150,25900,10793
|
|
20230712,092500,4868760700,26100,26100,26200,26050,1609
|
|
20230712,092400,4826699600,26100,26100,26150,26000,7182
|
|
20230712,092300,4639432700,26100,26000,26100,25950,5451
|
|
20230712,092200,4497517550,26000,25850,26000,25800,4286
|
|
20230712,092100,4386288600,25800,26050,26100,25750,24634
|
|
20230712,092000,3749630300,26050,26050,26150,25950,4662
|
|
20230712,091900,3628264000,26050,26300,26350,25900,39096
|
|
20230712,091800,2609454350,26350,26350,26450,26300,7337
|
|
20230712,091700,2416204300,26450,26500,26600,26350,10901
|
|
20230712,091600,2128398700,26600,26500,26600,26500,4311
|
|
20230712,091500,2014049200,26550,26500,26550,26450,3471
|
|
20230712,091400,1922145900,26500,26450,26600,26400,1580
|
|
20230712,091300,1880325600,26450,26650,26650,26300,19436
|
|
20230712,091200,1366069400,26650,26800,26800,26650,5534
|
|
20230712,091100,1218315000,26800,26800,26800,26750,1959
|
|
20230712,091000,1165848300,26800,26750,26800,26700,3255
|
|
20230712,090900,1078820650,26750,26800,26800,26700,6012
|
|
20230712,090800,918086300,26800,26900,26900,26800,5137
|
|
20230712,090700,780288400,26900,27000,27000,26900,4432
|
|
20230712,090600,660920200,27100,27050,27100,27000,2197
|
|
20230712,090500,601503300,27050,27100,27100,27050,1226
|
|
20230712,090400,568312950,27100,27100,27200,27100,557
|
|
20230712,090300,553208950,27100,27000,27200,26950,2275
|
|
20230712,090200,491788300,26950,27100,27150,26900,9786
|
|
20230712,090100,227653800,27100,27200,27200,27100,2197
|
|
20230712,090000,168007550,27200,27200,27250,27150,5620
|