721 lines
38 KiB
CSV
721 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,205800,3549361750,25450,25450,25450,25450,2929
|
|
20230717,205700,3549361750,25450,25450,25450,25450,0
|
|
20230717,205600,3549361750,25450,25450,25450,25450,0
|
|
20230717,205500,3549361750,25450,25450,25450,25450,0
|
|
20230717,205400,3549361750,25450,25450,25450,25450,0
|
|
20230717,205300,3549361750,25450,25450,25450,25450,0
|
|
20230717,205200,3549361750,25450,25450,25450,25450,0
|
|
20230717,205100,3549361750,25450,25450,25450,25450,0
|
|
20230717,205000,3549361750,25450,25450,25450,25450,0
|
|
20230717,204900,3549361750,25450,25450,25450,25450,0
|
|
20230717,204800,3549361750,25450,25450,25450,25450,0
|
|
20230717,204700,3549361750,25450,25450,25450,25450,0
|
|
20230717,204600,3549361750,25450,25450,25450,25450,0
|
|
20230717,204500,3549361750,25450,25450,25450,25450,0
|
|
20230717,204400,3549361750,25450,25450,25450,25450,0
|
|
20230717,204300,3549361750,25450,25450,25450,25450,0
|
|
20230717,204200,3549361750,25450,25450,25450,25450,0
|
|
20230717,204100,3549361750,25450,25450,25450,25450,0
|
|
20230717,204000,3549361750,25450,25450,25450,25450,0
|
|
20230717,203900,3549361750,25450,25450,25450,25450,0
|
|
20230717,203800,3549361750,25450,25450,25450,25450,0
|
|
20230717,203700,3549361750,25450,25450,25450,25450,0
|
|
20230717,203600,3549361750,25450,25450,25450,25450,0
|
|
20230717,203500,3549361750,25450,25450,25450,25450,0
|
|
20230717,203400,3549361750,25450,25450,25450,25450,0
|
|
20230717,203300,3549361750,25450,25450,25450,25450,0
|
|
20230717,203200,3549361750,25450,25450,25450,25450,0
|
|
20230717,203100,3549361750,25450,25450,25450,25450,0
|
|
20230717,203000,3549361750,25450,25450,25450,25450,0
|
|
20230717,202900,3549361750,25450,25450,25450,25450,0
|
|
20230717,202800,3549361750,25450,25450,25450,25450,2929
|
|
20230717,202700,3549361750,25450,25450,25450,25450,0
|
|
20230717,202600,3549361750,25450,25450,25450,25450,0
|
|
20230717,202500,3549361750,25450,25450,25450,25450,0
|
|
20230717,202400,3549361750,25450,25450,25450,25450,0
|
|
20230717,202300,3549361750,25450,25450,25450,25450,0
|
|
20230717,202200,3549361750,25450,25450,25450,25450,0
|
|
20230717,202100,3549361750,25450,25450,25450,25450,0
|
|
20230717,202000,3549361750,25450,25450,25450,25450,0
|
|
20230717,201900,3549361750,25450,25450,25450,25450,0
|
|
20230717,201800,3549361750,25450,25450,25450,25450,0
|
|
20230717,201700,3549361750,25450,25450,25450,25450,0
|
|
20230717,201600,3549361750,25450,25450,25450,25450,0
|
|
20230717,201500,3549361750,25450,25450,25450,25450,0
|
|
20230717,201400,3549361750,25450,25450,25450,25450,0
|
|
20230717,201300,3549361750,25450,25450,25450,25450,0
|
|
20230717,201200,3549361750,25450,25450,25450,25450,0
|
|
20230717,201100,3549361750,25450,25450,25450,25450,0
|
|
20230717,201000,3549361750,25450,25450,25450,25450,0
|
|
20230717,200900,3549361750,25450,25450,25450,25450,0
|
|
20230717,200800,3549361750,25450,25450,25450,25450,0
|
|
20230717,200700,3549361750,25450,25450,25450,25450,0
|
|
20230717,200600,3549361750,25450,25450,25450,25450,0
|
|
20230717,200500,3549361750,25450,25450,25450,25450,0
|
|
20230717,200400,3549361750,25450,25450,25450,25450,0
|
|
20230717,200300,3549361750,25450,25450,25450,25450,0
|
|
20230717,200200,3549361750,25450,25450,25450,25450,0
|
|
20230717,200100,3549361750,25450,25450,25450,25450,0
|
|
20230717,200000,3549361750,25450,25450,25450,25450,0
|
|
20230717,195900,3549361750,25450,25450,25450,25450,0
|
|
20230717,195800,3549361750,25450,25450,25450,25450,2929
|
|
20230717,195700,3549361750,25450,25450,25450,25450,0
|
|
20230717,195600,3549361750,25450,25450,25450,25450,0
|
|
20230717,195500,3549361750,25450,25450,25450,25450,0
|
|
20230717,195400,3549361750,25450,25450,25450,25450,0
|
|
20230717,195300,3549361750,25450,25450,25450,25450,0
|
|
20230717,195200,3549361750,25450,25450,25450,25450,0
|
|
20230717,195100,3549361750,25450,25450,25450,25450,0
|
|
20230717,195000,3549361750,25450,25450,25450,25450,0
|
|
20230717,194900,3549361750,25450,25450,25450,25450,0
|
|
20230717,194800,3549361750,25450,25450,25450,25450,0
|
|
20230717,194700,3549361750,25450,25450,25450,25450,0
|
|
20230717,194600,3549361750,25450,25450,25450,25450,0
|
|
20230717,194500,3549361750,25450,25450,25450,25450,0
|
|
20230717,194400,3549361750,25450,25450,25450,25450,0
|
|
20230717,194300,3549361750,25450,25450,25450,25450,0
|
|
20230717,194200,3549361750,25450,25450,25450,25450,0
|
|
20230717,194100,3549361750,25450,25450,25450,25450,0
|
|
20230717,194000,3549361750,25450,25450,25450,25450,0
|
|
20230717,193900,3549361750,25450,25450,25450,25450,0
|
|
20230717,193800,3549361750,25450,25450,25450,25450,0
|
|
20230717,193700,3549361750,25450,25450,25450,25450,0
|
|
20230717,193600,3549361750,25450,25450,25450,25450,0
|
|
20230717,193500,3549361750,25450,25450,25450,25450,0
|
|
20230717,193400,3549361750,25450,25450,25450,25450,0
|
|
20230717,193300,3549361750,25450,25450,25450,25450,0
|
|
20230717,193200,3549361750,25450,25450,25450,25450,0
|
|
20230717,193100,3549361750,25450,25450,25450,25450,0
|
|
20230717,193000,3549361750,25450,25450,25450,25450,0
|
|
20230717,192900,3549361750,25450,25450,25450,25450,0
|
|
20230717,192800,3549361750,25450,25450,25450,25450,2929
|
|
20230717,192700,3549361750,25450,25450,25450,25450,0
|
|
20230717,192600,3549361750,25450,25450,25450,25450,0
|
|
20230717,192500,3549361750,25450,25450,25450,25450,0
|
|
20230717,192400,3549361750,25450,25450,25450,25450,0
|
|
20230717,192300,3549361750,25450,25450,25450,25450,0
|
|
20230717,192200,3549361750,25450,25450,25450,25450,0
|
|
20230717,192100,3549361750,25450,25450,25450,25450,0
|
|
20230717,192000,3549361750,25450,25450,25450,25450,0
|
|
20230717,191900,3549361750,25450,25450,25450,25450,0
|
|
20230717,191800,3549361750,25450,25450,25450,25450,0
|
|
20230717,191700,3549361750,25450,25450,25450,25450,0
|
|
20230717,191600,3549361750,25450,25450,25450,25450,0
|
|
20230717,191500,3549361750,25450,25450,25450,25450,0
|
|
20230717,191400,3549361750,25450,25450,25450,25450,0
|
|
20230717,191300,3549361750,25450,25450,25450,25450,0
|
|
20230717,191200,3549361750,25450,25450,25450,25450,0
|
|
20230717,191100,3549361750,25450,25450,25450,25450,0
|
|
20230717,191000,3549361750,25450,25450,25450,25450,0
|
|
20230717,190900,3549361750,25450,25450,25450,25450,0
|
|
20230717,190800,3549361750,25450,25450,25450,25450,0
|
|
20230717,190700,3549361750,25450,25450,25450,25450,0
|
|
20230717,190600,3549361750,25450,25450,25450,25450,0
|
|
20230717,190500,3549361750,25450,25450,25450,25450,0
|
|
20230717,190400,3549361750,25450,25450,25450,25450,0
|
|
20230717,190300,3549361750,25450,25450,25450,25450,0
|
|
20230717,190200,3549361750,25450,25450,25450,25450,0
|
|
20230717,190100,3549361750,25450,25450,25450,25450,0
|
|
20230717,190000,3549361750,25450,25450,25450,25450,0
|
|
20230717,185900,3549361750,25450,25450,25450,25450,0
|
|
20230717,185800,3549361750,25450,25450,25450,25450,2929
|
|
20230717,185700,3549361750,25450,25450,25450,25450,0
|
|
20230717,185600,3549361750,25450,25450,25450,25450,0
|
|
20230717,185500,3549361750,25450,25450,25450,25450,0
|
|
20230717,185400,3549361750,25450,25450,25450,25450,0
|
|
20230717,185300,3549361750,25450,25450,25450,25450,0
|
|
20230717,185200,3549361750,25450,25450,25450,25450,0
|
|
20230717,185100,3549361750,25450,25450,25450,25450,0
|
|
20230717,185000,3549361750,25450,25450,25450,25450,0
|
|
20230717,184900,3549361750,25450,25450,25450,25450,0
|
|
20230717,184800,3549361750,25450,25450,25450,25450,0
|
|
20230717,184700,3549361750,25450,25450,25450,25450,0
|
|
20230717,184600,3549361750,25450,25450,25450,25450,0
|
|
20230717,184500,3549361750,25450,25450,25450,25450,0
|
|
20230717,184400,3549361750,25450,25450,25450,25450,0
|
|
20230717,184300,3549361750,25450,25450,25450,25450,0
|
|
20230717,184200,3549361750,25450,25450,25450,25450,0
|
|
20230717,184100,3549361750,25450,25450,25450,25450,0
|
|
20230717,184000,3549361750,25450,25450,25450,25450,0
|
|
20230717,183900,3549361750,25450,25450,25450,25450,0
|
|
20230717,183800,3549361750,25450,25450,25450,25450,0
|
|
20230717,183700,3549361750,25450,25450,25450,25450,0
|
|
20230717,183600,3549361750,25450,25450,25450,25450,0
|
|
20230717,183500,3549361750,25450,25450,25450,25450,0
|
|
20230717,183400,3549361750,25450,25450,25450,25450,0
|
|
20230717,183300,3549361750,25450,25450,25450,25450,0
|
|
20230717,183200,3549361750,25450,25450,25450,25450,0
|
|
20230717,183100,3549361750,25450,25450,25450,25450,0
|
|
20230717,183000,3549361750,25450,25450,25450,25450,0
|
|
20230717,182900,3549361750,25450,25450,25450,25450,0
|
|
20230717,182800,3549361750,25450,25450,25450,25450,2929
|
|
20230717,182700,3549361750,25450,25450,25450,25450,0
|
|
20230717,182600,3549361750,25450,25450,25450,25450,0
|
|
20230717,182500,3549361750,25450,25450,25450,25450,0
|
|
20230717,182400,3549361750,25450,25450,25450,25450,0
|
|
20230717,182300,3549361750,25450,25450,25450,25450,0
|
|
20230717,182200,3549361750,25450,25450,25450,25450,0
|
|
20230717,182100,3549361750,25450,25450,25450,25450,0
|
|
20230717,182000,3549361750,25450,25450,25450,25450,0
|
|
20230717,181900,3549361750,25450,25450,25450,25450,0
|
|
20230717,181800,3549361750,25450,25450,25450,25450,0
|
|
20230717,181700,3549361750,25450,25450,25450,25450,0
|
|
20230717,181600,3549361750,25450,25450,25450,25450,0
|
|
20230717,181500,3549361750,25450,25450,25450,25450,0
|
|
20230717,181400,3549361750,25450,25450,25450,25450,0
|
|
20230717,181300,3549361750,25450,25450,25450,25450,0
|
|
20230717,181200,3549361750,25450,25450,25450,25450,0
|
|
20230717,181100,3549361750,25450,25450,25450,25450,0
|
|
20230717,181000,3549361750,25450,25450,25450,25450,0
|
|
20230717,180900,3549361750,25450,25450,25450,25450,0
|
|
20230717,180800,3549361750,25450,25450,25450,25450,0
|
|
20230717,180700,3549361750,25450,25450,25450,25450,0
|
|
20230717,180600,3549361750,25450,25450,25450,25450,0
|
|
20230717,180500,3549361750,25450,25450,25450,25450,0
|
|
20230717,180400,3549361750,25450,25450,25450,25450,0
|
|
20230717,180300,3549361750,25450,25450,25450,25450,0
|
|
20230717,180200,3549361750,25450,25450,25450,25450,0
|
|
20230717,180100,3549361750,25450,25450,25450,25450,0
|
|
20230717,180000,3549361750,25450,25450,25450,25450,0
|
|
20230717,175900,3549361750,25450,25450,25450,25450,0
|
|
20230717,175800,3549361750,25450,25450,25450,25450,2929
|
|
20230717,175700,3549361750,25450,25450,25450,25450,0
|
|
20230717,175600,3549361750,25450,25450,25450,25450,0
|
|
20230717,175500,3549361750,25450,25450,25450,25450,0
|
|
20230717,175400,3549361750,25450,25450,25450,25450,0
|
|
20230717,175300,3549361750,25450,25450,25450,25450,0
|
|
20230717,175200,3549361750,25450,25450,25450,25450,0
|
|
20230717,175100,3549361750,25450,25450,25450,25450,0
|
|
20230717,175000,3549361750,25450,25450,25450,25450,0
|
|
20230717,174900,3549361750,25450,25450,25450,25450,0
|
|
20230717,174800,3549361750,25450,25450,25450,25450,0
|
|
20230717,174700,3549361750,25450,25450,25450,25450,0
|
|
20230717,174600,3549361750,25450,25450,25450,25450,0
|
|
20230717,174500,3549361750,25450,25450,25450,25450,0
|
|
20230717,174400,3549361750,25450,25450,25450,25450,0
|
|
20230717,174300,3549361750,25450,25450,25450,25450,0
|
|
20230717,174200,3549361750,25450,25450,25450,25450,0
|
|
20230717,174100,3549361750,25450,25450,25450,25450,0
|
|
20230717,174000,3549361750,25450,25450,25450,25450,0
|
|
20230717,173900,3549361750,25450,25450,25450,25450,0
|
|
20230717,173800,3549361750,25450,25450,25450,25450,0
|
|
20230717,173700,3549361750,25450,25450,25450,25450,0
|
|
20230717,173600,3549361750,25450,25450,25450,25450,0
|
|
20230717,173500,3549361750,25450,25450,25450,25450,0
|
|
20230717,173400,3549361750,25450,25450,25450,25450,0
|
|
20230717,173300,3549361750,25450,25450,25450,25450,0
|
|
20230717,173200,3549361750,25450,25450,25450,25450,0
|
|
20230717,173100,3549361750,25450,25450,25450,25450,0
|
|
20230717,173000,3549361750,25450,25450,25450,25450,0
|
|
20230717,172900,3549361750,25450,25450,25450,25450,0
|
|
20230717,172800,3549361750,25450,25450,25450,25450,2929
|
|
20230717,172700,3549361750,25450,25450,25450,25450,0
|
|
20230717,172600,3549361750,25450,25450,25450,25450,0
|
|
20230717,172500,3549361750,25450,25450,25450,25450,0
|
|
20230717,172400,3549361750,25450,25450,25450,25450,0
|
|
20230717,172300,3549361750,25450,25450,25450,25450,0
|
|
20230717,172200,3549361750,25450,25450,25450,25450,0
|
|
20230717,172100,3549361750,25450,25450,25450,25450,0
|
|
20230717,172000,3549361750,25450,25450,25450,25450,0
|
|
20230717,171900,3549361750,25450,25450,25450,25450,0
|
|
20230717,171800,3549361750,25450,25450,25450,25450,0
|
|
20230717,171700,3549361750,25450,25450,25450,25450,0
|
|
20230717,171600,3549361750,25450,25450,25450,25450,0
|
|
20230717,171500,3549361750,25450,25450,25450,25450,0
|
|
20230717,171400,3549361750,25450,25450,25450,25450,0
|
|
20230717,171300,3549361750,25450,25450,25450,25450,0
|
|
20230717,171200,3549361750,25450,25450,25450,25450,0
|
|
20230717,171100,3549361750,25450,25450,25450,25450,0
|
|
20230717,171000,3549361750,25450,25450,25450,25450,0
|
|
20230717,170900,3549361750,25450,25450,25450,25450,0
|
|
20230717,170800,3549361750,25450,25450,25450,25450,0
|
|
20230717,170700,3549361750,25450,25450,25450,25450,0
|
|
20230717,170600,3549361750,25450,25450,25450,25450,0
|
|
20230717,170500,3549361750,25450,25450,25450,25450,0
|
|
20230717,170400,3549361750,25450,25450,25450,25450,0
|
|
20230717,170300,3549361750,25450,25450,25450,25450,0
|
|
20230717,170200,3549361750,25450,25450,25450,25450,0
|
|
20230717,170100,3549361750,25450,25450,25450,25450,0
|
|
20230717,170000,3549361750,25450,25450,25450,25450,0
|
|
20230717,165900,3549361750,25450,25450,25450,25450,0
|
|
20230717,165800,3549361750,25450,25450,25450,25450,2929
|
|
20230717,165700,3549361750,25450,25450,25450,25450,0
|
|
20230717,165600,3549361750,25450,25450,25450,25450,0
|
|
20230717,165500,3549361750,25450,25450,25450,25450,0
|
|
20230717,165400,3549361750,25450,25450,25450,25450,0
|
|
20230717,165300,3549361750,25450,25450,25450,25450,0
|
|
20230717,165200,3549361750,25450,25450,25450,25450,0
|
|
20230717,165100,3549361750,25450,25450,25450,25450,0
|
|
20230717,165000,3549361750,25450,25450,25450,25450,0
|
|
20230717,164900,3549361750,25450,25450,25450,25450,0
|
|
20230717,164800,3549361750,25450,25450,25450,25450,0
|
|
20230717,164700,3549361750,25450,25450,25450,25450,0
|
|
20230717,164600,3549361750,25450,25450,25450,25450,0
|
|
20230717,164500,3549361750,25450,25450,25450,25450,0
|
|
20230717,164400,3549361750,25450,25450,25450,25450,0
|
|
20230717,164300,3549361750,25450,25450,25450,25450,0
|
|
20230717,164200,3549361750,25450,25450,25450,25450,0
|
|
20230717,164100,3549361750,25450,25450,25450,25450,0
|
|
20230717,164000,3549361750,25450,25450,25450,25450,0
|
|
20230717,163900,3549361750,25450,25450,25450,25450,0
|
|
20230717,163800,3549361750,25450,25450,25450,25450,0
|
|
20230717,163700,3549361750,25450,25450,25450,25450,0
|
|
20230717,163600,3549361750,25450,25450,25450,25450,0
|
|
20230717,163500,3549361750,25450,25450,25450,25450,0
|
|
20230717,163400,3549361750,25450,25450,25450,25450,0
|
|
20230717,163300,3549361750,25450,25450,25450,25450,0
|
|
20230717,163200,3549361750,25450,25450,25450,25450,0
|
|
20230717,163100,3549361750,25450,25450,25450,25450,0
|
|
20230717,163000,3549361750,25450,25450,25450,25450,0
|
|
20230717,162900,3549361750,25450,25450,25450,25450,0
|
|
20230717,162800,3549361750,25450,25450,25450,25450,2929
|
|
20230717,162700,3549361750,25450,25450,25450,25450,0
|
|
20230717,162600,3549361750,25450,25450,25450,25450,0
|
|
20230717,162500,3549361750,25450,25450,25450,25450,0
|
|
20230717,162400,3549361750,25450,25450,25450,25450,0
|
|
20230717,162300,3549361750,25450,25450,25450,25450,0
|
|
20230717,162200,3549361750,25450,25450,25450,25450,0
|
|
20230717,162100,3549361750,25450,25450,25450,25450,0
|
|
20230717,162000,3549361750,25450,25450,25450,25450,0
|
|
20230717,161900,3549361750,25450,25450,25450,25450,0
|
|
20230717,161800,3549361750,25450,25450,25450,25450,0
|
|
20230717,161700,3549361750,25450,25450,25450,25450,0
|
|
20230717,161600,3549361750,25450,25450,25450,25450,0
|
|
20230717,161500,3549361750,25450,25450,25450,25450,0
|
|
20230717,161400,3549361750,25450,25450,25450,25450,0
|
|
20230717,161300,3549361750,25450,25450,25450,25450,0
|
|
20230717,161200,3549361750,25450,25450,25450,25450,0
|
|
20230717,161100,3549361750,25450,25450,25450,25450,0
|
|
20230717,161000,3549361750,25450,25450,25450,25450,0
|
|
20230717,160900,3549361750,25450,25450,25450,25450,0
|
|
20230717,160800,3549361750,25450,25450,25450,25450,0
|
|
20230717,160700,3549361750,25450,25450,25450,25450,0
|
|
20230717,160600,3549361750,25450,25450,25450,25450,0
|
|
20230717,160500,3549361750,25450,25450,25450,25450,0
|
|
20230717,160400,3549361750,25450,25450,25450,25450,0
|
|
20230717,160300,3549361750,25450,25450,25450,25450,0
|
|
20230717,160200,3549361750,25450,25450,25450,25450,0
|
|
20230717,160100,3549361750,25450,25450,25450,25450,0
|
|
20230717,160000,3549361750,25450,25450,25450,25450,0
|
|
20230717,155900,3549361750,25450,25450,25450,25450,0
|
|
20230717,155800,3549361750,25450,25450,25450,25450,2929
|
|
20230717,155700,3549361750,25450,25450,25450,25450,0
|
|
20230717,155600,3549361750,25450,25450,25450,25450,0
|
|
20230717,155500,3549361750,25450,25450,25450,25450,0
|
|
20230717,155400,3549361750,25450,25450,25450,25450,0
|
|
20230717,155300,3549361750,25450,25450,25450,25450,0
|
|
20230717,155200,3549361750,25450,25450,25450,25450,0
|
|
20230717,155100,3549361750,25450,25450,25450,25450,0
|
|
20230717,155000,3549361750,25450,25450,25450,25450,0
|
|
20230717,154900,3549361750,25450,25450,25450,25450,0
|
|
20230717,154800,3549361750,25450,25450,25450,25450,0
|
|
20230717,154700,3549361750,25450,25450,25450,25450,0
|
|
20230717,154600,3549361750,25450,25450,25450,25450,0
|
|
20230717,154500,3549361750,25450,25450,25450,25450,0
|
|
20230717,154400,3549361750,25450,25450,25450,25450,0
|
|
20230717,154300,3549361750,25450,25450,25450,25450,0
|
|
20230717,154200,3549361750,25450,25450,25450,25450,0
|
|
20230717,154100,3549361750,25450,25450,25450,25450,0
|
|
20230717,154000,3549361750,25450,25450,25450,25450,0
|
|
20230717,153900,3549361750,25450,25450,25450,25450,0
|
|
20230717,153800,3549361750,25450,25450,25450,25450,0
|
|
20230717,153700,3549361750,25450,25450,25450,25450,0
|
|
20230717,153600,3549361750,25450,25450,25450,25450,0
|
|
20230717,153500,3549361750,25450,25450,25450,25450,0
|
|
20230717,153400,3549361750,25450,25450,25450,25450,0
|
|
20230717,153300,3549361750,25450,25450,25450,25450,0
|
|
20230717,153200,3549361750,25450,25450,25450,25450,0
|
|
20230717,153100,3549361750,25450,25450,25450,25450,0
|
|
20230717,153000,3549361750,25450,25450,25450,25450,2929
|
|
20230717,152900,3474818700,25550,25550,25550,25550,0
|
|
20230717,152800,3474818700,25550,25550,25550,25550,0
|
|
20230717,152700,3474818700,25550,25550,25550,25550,0
|
|
20230717,152600,3474818700,25550,25550,25550,25550,0
|
|
20230717,152500,3474818700,25550,25550,25550,25550,0
|
|
20230717,152400,3474818700,25550,25550,25550,25550,0
|
|
20230717,152300,3474818700,25550,25550,25550,25550,0
|
|
20230717,152200,3474818700,25550,25550,25550,25550,0
|
|
20230717,152100,3474818700,25550,25550,25550,25550,0
|
|
20230717,152000,3474818700,25550,25550,25550,25550,0
|
|
20230717,151900,3474818700,25550,25500,25550,25500,481
|
|
20230717,151800,3462547200,25500,25500,25550,25500,681
|
|
20230717,151700,3445181650,25500,25450,25500,25450,48
|
|
20230717,151600,3443957800,25500,25500,25500,25450,102
|
|
20230717,151500,3441359700,25450,25450,25500,25450,406
|
|
20230717,151400,3431025600,25450,25450,25450,25400,441
|
|
20230717,151300,3419813650,25450,25450,25450,25400,177
|
|
20230717,151200,3415313900,25450,25450,25500,25450,584
|
|
20230717,151100,3400451050,25450,25500,25500,25450,1341
|
|
20230717,151000,3366321050,25500,25450,25500,25450,207
|
|
20230717,150900,3361052850,25500,25450,25500,25450,35
|
|
20230717,150800,3360160400,25450,25500,25500,25450,96
|
|
20230717,150700,3357712450,25500,25500,25550,25500,1446
|
|
20230717,150600,3320837750,25550,25550,25550,25500,652
|
|
20230717,150500,3304196500,25550,25500,25550,25500,4
|
|
20230717,150400,3304094350,25500,25550,25550,25500,32
|
|
20230717,150300,3303277100,25500,25550,25550,25500,70
|
|
20230717,150200,3301490700,25500,25550,25550,25500,217
|
|
20230717,150100,3295956650,25550,25550,25550,25550,127
|
|
20230717,150000,3292711800,25550,25500,25550,25500,1158
|
|
20230717,145900,3263181450,25550,25500,25550,25500,142
|
|
20230717,145800,3259558350,25550,25550,25600,25550,108
|
|
20230717,145700,3256797600,25550,25550,25550,25550,30
|
|
20230717,145600,3256031100,25550,25500,25550,25500,54
|
|
20230717,145500,3254652450,25500,25550,25600,25500,385
|
|
20230717,145400,3244826550,25600,25600,25600,25600,2
|
|
20230717,145300,3244775350,25600,25550,25600,25500,649
|
|
20230717,145200,3228194750,25600,25600,25600,25600,777
|
|
20230717,145100,3208303550,25650,25650,25650,25650,50
|
|
20230717,145000,3207021050,25650,25650,25650,25600,102
|
|
20230717,144900,3204408300,25600,25600,25650,25600,45
|
|
20230717,144800,3203256250,25650,25650,25650,25600,40
|
|
20230717,144700,3202230400,25650,25750,25750,25650,782
|
|
20230717,144600,3182138100,25750,25800,25800,25750,609
|
|
20230717,144500,3166453850,25800,25750,25800,25750,155
|
|
20230717,144400,3162462550,25750,25750,25750,25750,309
|
|
20230717,144300,3154505800,25750,25750,25750,25750,255
|
|
20230717,144200,3147939550,25800,25750,25800,25700,67
|
|
20230717,144100,3146214050,25750,25750,25750,25750,60
|
|
20230717,144000,3144669050,25750,25750,25750,25700,277
|
|
20230717,143900,3137537300,25700,25750,25750,25700,317
|
|
20230717,143800,3129378950,25750,25750,25750,25700,33
|
|
20230717,143700,3128529250,25750,25700,25750,25700,229
|
|
20230717,143600,3122641150,25700,25700,25750,25650,1246
|
|
20230717,143500,3090619150,25700,25650,25700,25650,84
|
|
20230717,143400,3088463300,25650,25700,25700,25650,396
|
|
20230717,143300,3078300450,25700,25600,25700,25550,1997
|
|
20230717,143200,3027145550,25600,25600,25600,25550,235
|
|
20230717,143100,3021129850,25550,25600,25600,25550,75
|
|
20230717,143000,3019212350,25600,25550,25600,25550,1616
|
|
20230717,142900,2977845250,25600,25600,25600,25600,249
|
|
20230717,142800,2971470850,25550,25550,25550,25550,40
|
|
20230717,142700,2970448850,25550,25550,25550,25550,114
|
|
20230717,142600,2967536150,25550,25550,25550,25550,27
|
|
20230717,142500,2966846300,25550,25550,25550,25550,1109
|
|
20230717,142400,2938511350,25550,25500,25550,25500,47
|
|
20230717,142300,2937311600,25550,25500,25550,25500,283
|
|
20230717,142200,2930090950,25500,25500,25500,25500,0
|
|
20230717,142100,2930090950,25500,25500,25550,25500,345
|
|
20230717,142000,2921292200,25550,25550,25550,25550,27
|
|
20230717,141900,2920602350,25550,25550,25550,25550,20
|
|
20230717,141800,2920091350,25500,25500,25550,25500,165
|
|
20230717,141700,2915882600,25500,25500,25500,25500,128
|
|
20230717,141600,2912618600,25500,25500,25500,25500,111
|
|
20230717,141500,2909788100,25500,25500,25500,25500,106
|
|
20230717,141400,2907085100,25450,25450,25450,25450,5
|
|
20230717,141300,2906957850,25500,25500,25500,25500,276
|
|
20230717,141200,2899919850,25500,25500,25500,25500,26
|
|
20230717,141100,2899256850,25500,25500,25500,25500,1
|
|
20230717,141000,2899231350,25550,25500,25550,25500,46
|
|
20230717,140900,2898057050,25500,25500,25500,25500,10
|
|
20230717,140800,2897802050,25550,25500,25550,25500,109
|
|
20230717,140700,2895021250,25500,25550,25550,25500,176
|
|
20230717,140600,2890532000,25500,25550,25550,25500,658
|
|
20230717,140500,2873752650,25550,25500,25550,25500,227
|
|
20230717,140400,2867962900,25500,25550,25550,25500,193
|
|
20230717,140300,2863040100,25500,25500,25500,25500,7
|
|
20230717,140200,2862861600,25550,25500,25550,25500,37
|
|
20230717,140100,2861916850,25550,25500,25550,25500,52
|
|
20230717,140000,2860590750,25500,25500,25550,25500,273
|
|
20230717,135900,2853626850,25500,25500,25550,25500,127
|
|
20230717,135800,2850384600,25500,25550,25550,25500,121
|
|
20230717,135700,2847298850,25550,25550,25550,25550,25
|
|
20230717,135600,2846660100,25550,25550,25550,25550,97
|
|
20230717,135500,2844181750,25500,25550,25550,25500,21
|
|
20230717,135400,2843646000,25550,25550,25550,25500,78
|
|
20230717,135300,2841653250,25500,25500,25550,25500,9
|
|
20230717,135200,2841423450,25550,25500,25550,25500,33
|
|
20230717,135100,2840580600,25500,25550,25550,25500,166
|
|
20230717,135000,2836343750,25550,25550,25550,25550,12
|
|
20230717,134900,2836037150,25550,25500,25550,25500,39
|
|
20230717,134800,2835041300,25500,25550,25550,25500,28
|
|
20230717,134700,2834325950,25500,25500,25500,25500,25
|
|
20230717,134600,2833688450,25500,25500,25500,25500,62
|
|
20230717,134500,2832107450,25500,25500,25500,25500,27
|
|
20230717,134400,2831418950,25500,25450,25500,25450,6
|
|
20230717,134300,2831266200,25450,25450,25450,25450,102
|
|
20230717,134200,2828670300,25400,25450,25450,25400,109
|
|
20230717,134100,2825900450,25400,25450,25450,25400,929
|
|
20230717,134000,2802258200,25450,25500,25500,25450,75
|
|
20230717,133900,2800347350,25500,25550,25550,25500,56
|
|
20230717,133800,2798916850,25550,25550,25550,25550,87
|
|
20230717,133700,2796694000,25550,25550,25550,25450,176
|
|
20230717,133600,2792207700,25500,25500,25500,25500,155
|
|
20230717,133500,2788255200,25500,25500,25550,25500,1093
|
|
20230717,133400,2760382450,25500,25550,25550,25500,441
|
|
20230717,133300,2749117400,25550,25550,25550,25550,31
|
|
20230717,133200,2748325350,25500,25500,25550,25500,87
|
|
20230717,133100,2746105500,25550,25550,25550,25550,122
|
|
20230717,133000,2742988400,25550,25550,25550,25550,275
|
|
20230717,132900,2735962150,25550,25550,25550,25500,42
|
|
20230717,132800,2734889100,25500,25550,25550,25500,191
|
|
20230717,132700,2730013250,25550,25550,25550,25550,55
|
|
20230717,132600,2728608000,25550,25550,25600,25550,712
|
|
20230717,132500,2710408850,25600,25550,25600,25550,213
|
|
20230717,132400,2704963950,25550,25550,25550,25550,37
|
|
20230717,132300,2704018600,25550,25550,25550,25550,27
|
|
20230717,132200,2703328750,25550,25600,25600,25550,158
|
|
20230717,132100,2699289350,25600,25550,25600,25550,29
|
|
20230717,132000,2698547650,25500,25550,25550,25500,228
|
|
20230717,131900,2692722350,25550,25600,25600,25550,158
|
|
20230717,131800,2688681150,25600,25600,25600,25600,13
|
|
20230717,131700,2688348350,25600,25550,25600,25550,85
|
|
20230717,131600,2686175350,25550,25600,25600,25550,64
|
|
20230717,131500,2684538850,25550,25550,25550,25550,21
|
|
20230717,131400,2684002300,25550,25550,25600,25550,261
|
|
20230717,131300,2677333700,25550,25600,25600,25550,246
|
|
20230717,131200,2671038150,25600,25600,25600,25600,14
|
|
20230717,131100,2670679750,25600,25550,25600,25550,174
|
|
20230717,131000,2666229450,25600,25550,25600,25550,899
|
|
20230717,130900,2643253150,25550,25500,25550,25500,1440
|
|
20230717,130800,2606479100,25550,25550,25550,25500,122
|
|
20230717,130700,2603362400,25550,25550,25550,25550,6
|
|
20230717,130600,2603209100,25550,25500,25550,25500,35
|
|
20230717,130500,2602315350,25500,25550,25550,25500,89
|
|
20230717,130400,2600041850,25550,25500,25550,25500,23
|
|
20230717,130300,2599455000,25500,25500,25550,25500,30
|
|
20230717,130200,2598689500,25500,25550,25550,25500,312
|
|
20230717,130100,2590732900,25550,25550,25550,25550,21
|
|
20230717,130000,2590196350,25500,25500,25500,25500,180
|
|
20230717,125900,2585606350,25450,25450,25450,25450,23
|
|
20230717,125800,2585021000,25450,25500,25500,25450,210
|
|
20230717,125700,2579676000,25500,25500,25500,25500,8
|
|
20230717,125600,2579472000,25500,25500,25500,25500,3
|
|
20230717,125500,2579395500,25500,25450,25500,25450,34
|
|
20230717,125400,2578529600,25450,25500,25500,25450,190
|
|
20230717,125300,2573686000,25500,25500,25500,25500,58
|
|
20230717,125200,2572207000,25500,25500,25500,25500,3
|
|
20230717,125100,2572130500,25500,25500,25500,25500,1
|
|
20230717,125000,2572105000,25400,25400,25400,25350,1131
|
|
20230717,124900,2543408850,25400,25450,25450,25400,1417
|
|
20230717,124800,2507387100,25500,25450,25500,25450,22
|
|
20230717,124700,2506827100,25500,25500,25500,25500,1
|
|
20230717,124600,2506801600,25450,25450,25450,25450,662
|
|
20230717,124500,2489953700,25450,25450,25450,25400,56
|
|
20230717,124400,2488529550,25450,25500,25500,25450,79
|
|
20230717,124300,2486518950,25500,25500,25500,25500,284
|
|
20230717,124200,2479276950,25500,25500,25500,25500,383
|
|
20230717,124100,2469510450,25500,25500,25500,25500,0
|
|
20230717,124000,2469510450,25500,25500,25500,25500,503
|
|
20230717,123900,2456683950,25500,25450,25500,25450,50
|
|
20230717,123800,2455410450,25500,25450,25500,25450,200
|
|
20230717,123700,2450315450,25450,25450,25450,25450,4
|
|
20230717,123600,2450213650,25450,25450,25450,25450,1032
|
|
20230717,123500,2423949250,25450,25500,25500,25450,3
|
|
20230717,123400,2423872800,25500,25500,25500,25500,225
|
|
20230717,123300,2418135300,25500,25500,25500,25500,133
|
|
20230717,123200,2414743800,25500,25500,25500,25500,171
|
|
20230717,123100,2410383300,25500,25550,25550,25500,786
|
|
20230717,123000,2390339300,25500,25500,25500,25500,0
|
|
20230717,122900,2390339300,25500,25550,25550,25500,64
|
|
20230717,122800,2388704750,25550,25550,25550,25550,40
|
|
20230717,122700,2387682750,25550,25500,25550,25500,1339
|
|
20230717,122600,2353488850,25500,25550,25550,25500,76
|
|
20230717,122500,2351548500,25550,25550,25550,25550,6
|
|
20230717,122400,2351395200,25550,25550,25550,25550,31
|
|
20230717,122300,2350603150,25550,25550,25550,25550,400
|
|
20230717,122200,2340383150,25550,25550,25550,25550,1
|
|
20230717,122100,2340357600,25550,25550,25550,25550,629
|
|
20230717,122000,2324286650,25600,25600,25600,25550,383
|
|
20230717,121900,2314494150,25600,25550,25600,25550,108
|
|
20230717,121800,2311731000,25600,25600,25600,25600,608
|
|
20230717,121700,2296166200,25600,25600,25600,25600,11
|
|
20230717,121600,2295884600,25550,25600,25600,25550,200
|
|
20230717,121500,2290769600,25600,25600,25600,25600,0
|
|
20230717,121400,2290769600,25600,25600,25600,25600,50
|
|
20230717,121300,2289489600,25600,25550,25600,25550,260
|
|
20230717,121200,2282846500,25550,25550,25550,25550,31
|
|
20230717,121100,2282054450,25550,25500,25550,25500,11
|
|
20230717,121000,2281773450,25500,25500,25500,25500,0
|
|
20230717,120900,2281773450,25500,25500,25500,25500,10
|
|
20230717,120800,2281518450,25550,25550,25550,25550,352
|
|
20230717,120700,2272524850,25500,25500,25500,25450,33
|
|
20230717,120600,2271684200,25500,25500,25500,25500,2
|
|
20230717,120500,2271633200,25500,25550,25550,25500,400
|
|
20230717,120400,2261423200,25500,25500,25500,25500,1
|
|
20230717,120300,2261397700,25500,25550,25550,25500,455
|
|
20230717,120200,2249794950,25550,25550,25550,25550,2
|
|
20230717,120100,2249743850,25500,25550,25550,25500,10
|
|
20230717,120000,2249488550,25550,25550,25550,25550,0
|
|
20230717,115900,2249488550,25550,25550,25550,25550,20
|
|
20230717,115800,2248977550,25550,25550,25550,25550,1
|
|
20230717,115700,2248952000,25450,25450,25450,25450,0
|
|
20230717,115600,2248952000,25450,25450,25450,25450,0
|
|
20230717,115500,2248952000,25450,25450,25450,25450,1
|
|
20230717,115400,2248926550,25450,25500,25500,25450,370
|
|
20230717,115300,2239493650,25500,25500,25500,25500,247
|
|
20230717,115200,2233195150,25500,25450,25500,25450,61
|
|
20230717,115100,2231639700,25450,25450,25450,25450,0
|
|
20230717,115000,2231639700,25450,25500,25500,25450,38
|
|
20230717,114900,2230672100,25450,25500,25500,25450,405
|
|
20230717,114800,2220348600,25500,25500,25500,25500,88
|
|
20230717,114700,2218104600,25500,25500,25500,25500,1
|
|
20230717,114600,2218079100,25500,25500,25500,25500,427
|
|
20230717,114500,2207190600,25500,25500,25500,25500,99
|
|
20230717,114400,2204666100,25500,25500,25500,25450,52
|
|
20230717,114300,2203342000,25450,25450,25450,25450,0
|
|
20230717,114200,2203342000,25450,25500,25500,25450,495
|
|
20230717,114100,2190742500,25500,25500,25550,25500,54
|
|
20230717,114000,2189365450,25500,25500,25550,25450,95
|
|
20230717,113900,2186945600,25500,25550,25550,25500,175
|
|
20230717,113800,2182483050,25500,25550,25550,25500,19
|
|
20230717,113700,2181998500,25500,25550,25550,25500,54
|
|
20230717,113600,2180619550,25550,25550,25550,25450,525
|
|
20230717,113500,2167233600,25550,25550,25550,25550,30
|
|
20230717,113400,2166467100,25550,25550,25550,25550,11
|
|
20230717,113300,2166186050,25550,25550,25550,25550,51
|
|
20230717,113200,2164883000,25500,25500,25500,25500,560
|
|
20230717,113100,2150603000,25500,25500,25500,25500,135
|
|
20230717,113000,2147160500,25500,25450,25500,25450,6
|
|
20230717,112900,2147007550,25500,25500,25500,25500,8
|
|
20230717,112800,2146803550,25500,25500,25500,25500,12
|
|
20230717,112700,2146497550,25450,25450,25450,25450,37
|
|
20230717,112600,2145555900,25450,25450,25450,25450,152
|
|
20230717,112500,2141687500,25450,25500,25500,25450,274
|
|
20230717,112400,2134714050,25500,25450,25500,25450,501
|
|
20230717,112300,2121963550,25450,25450,25500,25450,201
|
|
20230717,112200,2116847500,25450,25500,25500,25450,160
|
|
20230717,112100,2112768600,25500,25450,25500,25450,161
|
|
20230717,112000,2108663300,25450,25450,25450,25450,592
|
|
20230717,111900,2093596900,25450,25450,25450,25450,0
|
|
20230717,111800,2093596900,25450,25450,25450,25450,210
|
|
20230717,111700,2088252400,25450,25500,25500,25450,77
|
|
20230717,111600,2086290750,25500,25450,25500,25450,96
|
|
20230717,111500,2083845550,25450,25500,25500,25400,233
|
|
20230717,111400,2077917450,25450,25450,25450,25450,107
|
|
20230717,111300,2075194300,25450,25450,25450,25450,73
|
|
20230717,111200,2073336450,25450,25400,25450,25400,151
|
|
20230717,111100,2069501000,25450,25400,25450,25400,765
|
|
20230717,111000,2050053900,25400,25350,25400,25350,2
|
|
20230717,110900,2050003150,25350,25350,25350,25350,25
|
|
20230717,110800,2049369400,25400,25350,25400,25350,65
|
|
20230717,110700,2047720100,25400,25400,25400,25400,150
|
|
20230717,110600,2043910100,25400,25350,25400,25350,253
|
|
20230717,110500,2037496400,25350,25400,25400,25350,77
|
|
20230717,110400,2035542950,25400,25400,25400,25400,20
|
|
20230717,110300,2035034950,25400,25400,25400,25400,6
|
|
20230717,110200,2034882550,25350,25300,25350,25300,195
|
|
20230717,110100,2029944350,25300,25350,25350,25300,702
|
|
20230717,110000,2012183650,25300,25350,25350,25300,502
|
|
20230717,105900,1999482950,25350,25300,25350,25300,31
|
|
20230717,105800,1998698600,25300,25400,25400,25300,941
|
|
20230717,105700,1974849150,25400,25400,25400,25350,383
|
|
20230717,105600,1965139900,25400,25400,25400,25400,1
|
|
20230717,105500,1965114500,25450,25350,25450,25350,377
|
|
20230717,105400,1955557450,25300,25350,25350,25300,499
|
|
20230717,105300,1942908150,25350,25350,25350,25350,81
|
|
20230717,105200,1940854800,25350,25350,25350,25350,0
|
|
20230717,105100,1940854800,25350,25350,25350,25350,0
|
|
20230717,105000,1940854800,25350,25400,25400,25350,109
|
|
20230717,104900,1938089700,25400,25400,25400,25400,85
|
|
20230717,104800,1935930700,25350,25400,25400,25350,465
|
|
20230717,104700,1924124700,25450,25400,25450,25400,73
|
|
20230717,104600,1922270350,25450,25450,25450,25450,75
|
|
20230717,104500,1920361600,25450,25400,25450,25400,605
|
|
20230717,104400,1904966950,25400,25400,25400,25400,43
|
|
20230717,104300,1903874750,25400,25400,25400,25400,0
|
|
20230717,104200,1903874750,25400,25400,25400,25400,14
|
|
20230717,104100,1903519150,25400,25400,25400,25400,62
|
|
20230717,104000,1901944350,25400,25400,25400,25400,288
|
|
20230717,103900,1894629150,25400,25400,25400,25400,333
|
|
20230717,103800,1886170950,25400,25400,25400,25400,230
|
|
20230717,103700,1880328950,25400,25350,25400,25350,150
|
|
20230717,103600,1876521450,25350,25350,25350,25350,207
|
|
20230717,103500,1871274000,25350,25350,25400,25350,152
|
|
20230717,103400,1867420750,25300,25300,25300,25300,600
|
|
20230717,103300,1852240750,25300,25400,25400,25300,5
|
|
20230717,103200,1852114050,25300,25400,25450,25300,2339
|
|
20230717,103100,1792934050,25400,25300,25400,25300,2062
|
|
20230717,103000,1740592000,25300,25300,25300,25300,277
|
|
20230717,102900,1733583900,25300,25250,25300,25250,287
|
|
20230717,102800,1726335100,25200,25200,25250,25200,136
|
|
20230717,102700,1722906950,25200,25250,25250,25200,671
|
|
20230717,102600,1705972400,25250,25300,25300,25250,501
|
|
20230717,102500,1693301300,25300,25300,25300,25250,259
|
|
20230717,102400,1686749650,25300,25300,25300,25300,302
|
|
20230717,102300,1679109050,25300,25300,25300,25300,76
|
|
20230717,102200,1677186250,25350,25300,25350,25300,187
|
|
20230717,102100,1672453700,25350,25300,25350,25300,531
|
|
20230717,102000,1659018150,25300,25300,25300,25250,437
|
|
20230717,101900,1647978550,25250,25250,25250,25250,43
|
|
20230717,101800,1646892800,25300,25250,25300,25250,12
|
|
20230717,101700,1646589750,25250,25300,25300,25250,26
|
|
20230717,101600,1645932950,25300,25350,25350,25300,1456
|
|
20230717,101500,1609093900,25350,25350,25350,25300,173
|
|
20230717,101400,1604708500,25350,25350,25350,25300,58
|
|
20230717,101300,1603238250,25300,25300,25350,25300,523
|
|
20230717,101200,1590006250,25350,25300,25350,25300,105
|
|
20230717,101100,1587349550,25300,25350,25350,25300,122
|
|
20230717,101000,1584261950,25350,25300,25350,25300,21
|
|
20230717,100900,1583730600,25300,25300,25350,25300,444
|
|
20230717,100800,1572486700,25350,25300,25350,25300,50
|
|
20230717,100700,1571221650,25300,25300,25350,25300,258
|
|
20230717,100600,1564689900,25300,25300,25300,25300,326
|
|
20230717,100500,1556442100,25250,25300,25300,25250,21
|
|
20230717,100400,1555911800,25250,25300,25300,25250,131
|
|
20230717,100300,1552602500,25300,25300,25300,25300,250
|
|
20230717,100200,1546277500,25300,25300,25300,25300,69
|
|
20230717,100100,1544531800,25300,25250,25300,25200,160
|
|
20230717,100000,1540493900,25200,25200,25200,25200,19
|
|
20230717,095900,1540015100,25200,25150,25200,25150,351
|
|
20230717,095800,1531183950,25150,25150,25150,25150,59
|
|
20230717,095700,1529700100,25150,25150,25200,25150,559
|
|
20230717,095600,1515638200,25200,25200,25250,25200,741
|
|
20230717,095500,1496960450,25200,25250,25250,25200,354
|
|
20230717,095400,1488031950,25250,25200,25250,25200,371
|
|
20230717,095300,1478681400,25200,25250,25250,25200,71
|
|
20230717,095200,1476892150,25200,25150,25200,25150,1053
|
|
20230717,095100,1450397550,25150,25200,25200,25150,268
|
|
20230717,095000,1443657200,25200,25150,25200,25150,127
|
|
20230717,094900,1440458050,25200,25150,25200,25150,2011
|
|
20230717,094800,1389858650,25100,25200,25200,25100,2187
|
|
20230717,094700,1334935900,25200,25200,25200,25150,2862
|
|
20230717,094600,1262956050,25200,25200,25250,25200,3508
|
|
20230717,094500,1174553650,25200,25300,25300,25200,819
|
|
20230717,094400,1153867150,25300,25250,25300,25250,366
|
|
20230717,094300,1144625350,25250,25250,25300,25200,554
|
|
20230717,094200,1130646000,25250,25250,25250,25250,1014
|
|
20230717,094100,1105042500,25250,25300,25300,25250,415
|
|
20230717,094000,1094563700,25250,25300,25300,25250,2742
|
|
20230717,093900,1025198600,25300,25350,25350,25300,2095
|
|
20230717,093800,972140350,25350,25400,25400,25350,322
|
|
20230717,093700,963975100,25350,25400,25400,25350,693
|
|
20230717,093600,946406600,25400,25350,25400,25350,517
|
|
20230717,093500,933289950,25350,25400,25400,25350,437
|
|
20230717,093400,922204300,25450,25400,25450,25350,25
|
|
20230717,093300,921569750,25350,25350,25350,25300,550
|
|
20230717,093200,907631650,25450,25400,25500,25300,3321
|
|
20230717,093100,823440550,25400,25400,25400,25350,477
|
|
20230717,093000,811324800,25400,25400,25400,25400,1141
|
|
20230717,092900,782343400,25450,25450,25450,25400,213
|
|
20230717,092800,776927550,25500,25500,25500,25450,13
|
|
20230717,092700,776596550,25450,25400,25450,25400,340
|
|
20230717,092600,767960450,25400,25400,25450,25400,387
|
|
20230717,092500,758128200,25450,25400,25450,25400,276
|
|
20230717,092400,751117550,25350,25350,25400,25350,302
|
|
20230717,092300,743460800,25350,25350,25350,25350,137
|
|
20230717,092200,739987850,25400,25400,25400,25400,444
|
|
20230717,092100,728710250,25350,25350,25500,25300,1286
|
|
20230717,092000,696142550,25350,25450,25500,25350,1155
|
|
20230717,091900,666844200,25500,25450,25500,25350,901
|
|
20230717,091800,643953200,25400,25350,25400,25350,727
|
|
20230717,091700,625516000,25450,25450,25450,25350,67
|
|
20230717,091600,623816450,25350,25300,25350,25300,1960
|
|
20230717,091500,574219600,25350,25500,25500,25300,4133
|
|
20230717,091400,469259000,25550,25550,25550,25500,123
|
|
20230717,091300,466117050,25550,25600,25650,25500,315
|
|
20230717,091200,458062250,25650,25600,25700,25550,934
|
|
20230717,091100,434152950,25600,25600,25600,25600,408
|
|
20230717,091000,423708150,25600,25450,25600,25450,467
|
|
20230717,090900,411790800,25500,25350,25500,25300,296
|
|
20230717,090800,404261650,25300,25350,25500,25300,1221
|
|
20230717,090700,373337300,25350,25350,25350,25350,166
|
|
20230717,090600,369129200,25350,25400,25450,25300,2460
|
|
20230717,090500,306797250,25350,25400,25400,25300,2055
|
|
20230717,090400,254697500,25400,25450,25450,25400,1975
|
|
20230717,090300,204509450,25450,25500,25500,25450,497
|
|
20230717,090200,191856650,25500,25550,25600,25450,1862
|
|
20230717,090100,144399350,25500,25550,25550,25450,509
|
|
20230717,090000,131421050,25450,25700,25700,25400,4928
|