717 lines
38 KiB
CSV
717 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,205400,7601962000,30950,30950,30950,30950,4461
|
|
20230710,205300,7601962000,30950,30950,30950,30950,0
|
|
20230710,205200,7601962000,30950,30950,30950,30950,0
|
|
20230710,205100,7601962000,30950,30950,30950,30950,0
|
|
20230710,205000,7601962000,30950,30950,30950,30950,0
|
|
20230710,204900,7601962000,30950,30950,30950,30950,0
|
|
20230710,204800,7601962000,30950,30950,30950,30950,0
|
|
20230710,204700,7601962000,30950,30950,30950,30950,0
|
|
20230710,204600,7601962000,30950,30950,30950,30950,0
|
|
20230710,204500,7601962000,30950,30950,30950,30950,0
|
|
20230710,204400,7601962000,30950,30950,30950,30950,0
|
|
20230710,204300,7601962000,30950,30950,30950,30950,0
|
|
20230710,204200,7601962000,30950,30950,30950,30950,0
|
|
20230710,204100,7601962000,30950,30950,30950,30950,0
|
|
20230710,204000,7601962000,30950,30950,30950,30950,0
|
|
20230710,203900,7601962000,30950,30950,30950,30950,0
|
|
20230710,203800,7601962000,30950,30950,30950,30950,0
|
|
20230710,203700,7601962000,30950,30950,30950,30950,0
|
|
20230710,203600,7601962000,30950,30950,30950,30950,0
|
|
20230710,203500,7601962000,30950,30950,30950,30950,0
|
|
20230710,203400,7601962000,30950,30950,30950,30950,0
|
|
20230710,203300,7601962000,30950,30950,30950,30950,0
|
|
20230710,203200,7601962000,30950,30950,30950,30950,0
|
|
20230710,203100,7601962000,30950,30950,30950,30950,0
|
|
20230710,203000,7601962000,30950,30950,30950,30950,0
|
|
20230710,202900,7601962000,30950,30950,30950,30950,0
|
|
20230710,202800,7601962000,30950,30950,30950,30950,0
|
|
20230710,202700,7601962000,30950,30950,30950,30950,0
|
|
20230710,202600,7601962000,30950,30950,30950,30950,0
|
|
20230710,202500,7601962000,30950,30950,30950,30950,0
|
|
20230710,202400,7601962000,30950,30950,30950,30950,4461
|
|
20230710,202300,7601962000,30950,30950,30950,30950,0
|
|
20230710,202200,7601962000,30950,30950,30950,30950,0
|
|
20230710,202100,7601962000,30950,30950,30950,30950,0
|
|
20230710,202000,7601962000,30950,30950,30950,30950,0
|
|
20230710,201900,7601962000,30950,30950,30950,30950,0
|
|
20230710,201800,7601962000,30950,30950,30950,30950,0
|
|
20230710,201700,7601962000,30950,30950,30950,30950,0
|
|
20230710,201600,7601962000,30950,30950,30950,30950,0
|
|
20230710,201500,7601962000,30950,30950,30950,30950,0
|
|
20230710,201400,7601962000,30950,30950,30950,30950,0
|
|
20230710,201300,7601962000,30950,30950,30950,30950,0
|
|
20230710,201200,7601962000,30950,30950,30950,30950,0
|
|
20230710,201100,7601962000,30950,30950,30950,30950,0
|
|
20230710,201000,7601962000,30950,30950,30950,30950,0
|
|
20230710,200900,7601962000,30950,30950,30950,30950,0
|
|
20230710,200800,7601962000,30950,30950,30950,30950,0
|
|
20230710,200700,7601962000,30950,30950,30950,30950,0
|
|
20230710,200600,7601962000,30950,30950,30950,30950,0
|
|
20230710,200500,7601962000,30950,30950,30950,30950,0
|
|
20230710,200400,7601962000,30950,30950,30950,30950,0
|
|
20230710,200300,7601962000,30950,30950,30950,30950,0
|
|
20230710,200200,7601962000,30950,30950,30950,30950,0
|
|
20230710,200100,7601962000,30950,30950,30950,30950,0
|
|
20230710,200000,7601962000,30950,30950,30950,30950,0
|
|
20230710,195900,7601962000,30950,30950,30950,30950,0
|
|
20230710,195800,7601962000,30950,30950,30950,30950,0
|
|
20230710,195700,7601962000,30950,30950,30950,30950,0
|
|
20230710,195600,7601962000,30950,30950,30950,30950,0
|
|
20230710,195500,7601962000,30950,30950,30950,30950,0
|
|
20230710,195400,7601962000,30950,30950,30950,30950,4461
|
|
20230710,195300,7601962000,30950,30950,30950,30950,0
|
|
20230710,195200,7601962000,30950,30950,30950,30950,0
|
|
20230710,195100,7601962000,30950,30950,30950,30950,0
|
|
20230710,195000,7601962000,30950,30950,30950,30950,0
|
|
20230710,194900,7601962000,30950,30950,30950,30950,0
|
|
20230710,194800,7601962000,30950,30950,30950,30950,0
|
|
20230710,194700,7601962000,30950,30950,30950,30950,0
|
|
20230710,194600,7601962000,30950,30950,30950,30950,0
|
|
20230710,194500,7601962000,30950,30950,30950,30950,0
|
|
20230710,194400,7601962000,30950,30950,30950,30950,0
|
|
20230710,194300,7601962000,30950,30950,30950,30950,0
|
|
20230710,194200,7601962000,30950,30950,30950,30950,0
|
|
20230710,194100,7601962000,30950,30950,30950,30950,0
|
|
20230710,194000,7601962000,30950,30950,30950,30950,0
|
|
20230710,193900,7601962000,30950,30950,30950,30950,0
|
|
20230710,193800,7601962000,30950,30950,30950,30950,0
|
|
20230710,193700,7601962000,30950,30950,30950,30950,0
|
|
20230710,193600,7601962000,30950,30950,30950,30950,0
|
|
20230710,193500,7601962000,30950,30950,30950,30950,0
|
|
20230710,193400,7601962000,30950,30950,30950,30950,0
|
|
20230710,193300,7601962000,30950,30950,30950,30950,0
|
|
20230710,193200,7601962000,30950,30950,30950,30950,0
|
|
20230710,193100,7601962000,30950,30950,30950,30950,0
|
|
20230710,193000,7601962000,30950,30950,30950,30950,0
|
|
20230710,192900,7601962000,30950,30950,30950,30950,0
|
|
20230710,192800,7601962000,30950,30950,30950,30950,0
|
|
20230710,192700,7601962000,30950,30950,30950,30950,0
|
|
20230710,192600,7601962000,30950,30950,30950,30950,0
|
|
20230710,192500,7601962000,30950,30950,30950,30950,0
|
|
20230710,192400,7601962000,30950,30950,30950,30950,4461
|
|
20230710,192300,7601962000,30950,30950,30950,30950,0
|
|
20230710,192200,7601962000,30950,30950,30950,30950,0
|
|
20230710,192100,7601962000,30950,30950,30950,30950,0
|
|
20230710,192000,7601962000,30950,30950,30950,30950,0
|
|
20230710,191900,7601962000,30950,30950,30950,30950,0
|
|
20230710,191800,7601962000,30950,30950,30950,30950,0
|
|
20230710,191700,7601962000,30950,30950,30950,30950,0
|
|
20230710,191600,7601962000,30950,30950,30950,30950,0
|
|
20230710,191500,7601962000,30950,30950,30950,30950,0
|
|
20230710,191400,7601962000,30950,30950,30950,30950,0
|
|
20230710,191300,7601962000,30950,30950,30950,30950,0
|
|
20230710,191200,7601962000,30950,30950,30950,30950,0
|
|
20230710,191100,7601962000,30950,30950,30950,30950,0
|
|
20230710,191000,7601962000,30950,30950,30950,30950,0
|
|
20230710,190900,7601962000,30950,30950,30950,30950,0
|
|
20230710,190800,7601962000,30950,30950,30950,30950,0
|
|
20230710,190700,7601962000,30950,30950,30950,30950,0
|
|
20230710,190600,7601962000,30950,30950,30950,30950,0
|
|
20230710,190500,7601962000,30950,30950,30950,30950,0
|
|
20230710,190400,7601962000,30950,30950,30950,30950,0
|
|
20230710,190300,7601962000,30950,30950,30950,30950,0
|
|
20230710,190200,7601962000,30950,30950,30950,30950,0
|
|
20230710,190100,7601962000,30950,30950,30950,30950,0
|
|
20230710,190000,7601962000,30950,30950,30950,30950,0
|
|
20230710,185900,7601962000,30950,30950,30950,30950,0
|
|
20230710,185800,7601962000,30950,30950,30950,30950,0
|
|
20230710,185700,7601962000,30950,30950,30950,30950,0
|
|
20230710,185600,7601962000,30950,30950,30950,30950,0
|
|
20230710,185500,7601962000,30950,30950,30950,30950,0
|
|
20230710,185400,7601962000,30950,30950,30950,30950,4461
|
|
20230710,185300,7601962000,30950,30950,30950,30950,0
|
|
20230710,185200,7601962000,30950,30950,30950,30950,0
|
|
20230710,185100,7601962000,30950,30950,30950,30950,0
|
|
20230710,185000,7601962000,30950,30950,30950,30950,0
|
|
20230710,184900,7601962000,30950,30950,30950,30950,0
|
|
20230710,184800,7601962000,30950,30950,30950,30950,0
|
|
20230710,184700,7601962000,30950,30950,30950,30950,0
|
|
20230710,184600,7601962000,30950,30950,30950,30950,0
|
|
20230710,184500,7601962000,30950,30950,30950,30950,0
|
|
20230710,184400,7601962000,30950,30950,30950,30950,0
|
|
20230710,184300,7601962000,30950,30950,30950,30950,0
|
|
20230710,184200,7601962000,30950,30950,30950,30950,0
|
|
20230710,184100,7601962000,30950,30950,30950,30950,0
|
|
20230710,184000,7601962000,30950,30950,30950,30950,0
|
|
20230710,183900,7601962000,30950,30950,30950,30950,0
|
|
20230710,183800,7601962000,30950,30950,30950,30950,0
|
|
20230710,183700,7601962000,30950,30950,30950,30950,0
|
|
20230710,183600,7601962000,30950,30950,30950,30950,0
|
|
20230710,183500,7601962000,30950,30950,30950,30950,0
|
|
20230710,183400,7601962000,30950,30950,30950,30950,0
|
|
20230710,183300,7601962000,30950,30950,30950,30950,0
|
|
20230710,183200,7601962000,30950,30950,30950,30950,0
|
|
20230710,183100,7601962000,30950,30950,30950,30950,0
|
|
20230710,183000,7601962000,30950,30950,30950,30950,0
|
|
20230710,182900,7601962000,30950,30950,30950,30950,0
|
|
20230710,182800,7601962000,30950,30950,30950,30950,0
|
|
20230710,182700,7601962000,30950,30950,30950,30950,0
|
|
20230710,182600,7601962000,30950,30950,30950,30950,0
|
|
20230710,182500,7601962000,30950,30950,30950,30950,0
|
|
20230710,182400,7601962000,30950,30950,30950,30950,4461
|
|
20230710,182300,7601962000,30950,30950,30950,30950,0
|
|
20230710,182200,7601962000,30950,30950,30950,30950,0
|
|
20230710,182100,7601962000,30950,30950,30950,30950,0
|
|
20230710,182000,7601962000,30950,30950,30950,30950,0
|
|
20230710,181900,7601962000,30950,30950,30950,30950,0
|
|
20230710,181800,7601962000,30950,30950,30950,30950,0
|
|
20230710,181700,7601962000,30950,30950,30950,30950,0
|
|
20230710,181600,7601962000,30950,30950,30950,30950,0
|
|
20230710,181500,7601962000,30950,30950,30950,30950,0
|
|
20230710,181400,7601962000,30950,30950,30950,30950,0
|
|
20230710,181300,7601962000,30950,30950,30950,30950,0
|
|
20230710,181200,7601962000,30950,30950,30950,30950,0
|
|
20230710,181100,7601962000,30950,30950,30950,30950,0
|
|
20230710,181000,7601962000,30950,30950,30950,30950,0
|
|
20230710,180900,7601962000,30950,30950,30950,30950,0
|
|
20230710,180800,7601962000,30950,30950,30950,30950,0
|
|
20230710,180700,7601962000,30950,30950,30950,30950,0
|
|
20230710,180600,7601962000,30950,30950,30950,30950,0
|
|
20230710,180500,7601962000,30950,30950,30950,30950,0
|
|
20230710,180400,7601962000,30950,30950,30950,30950,0
|
|
20230710,180300,7601962000,30950,30950,30950,30950,0
|
|
20230710,180200,7601962000,30950,30950,30950,30950,0
|
|
20230710,180100,7601962000,30950,30950,30950,30950,0
|
|
20230710,180000,7601962000,30950,30950,30950,30950,0
|
|
20230710,175900,7601962000,30950,30950,30950,30950,0
|
|
20230710,175800,7601962000,30950,30950,30950,30950,0
|
|
20230710,175700,7601962000,30950,30950,30950,30950,0
|
|
20230710,175600,7601962000,30950,30950,30950,30950,0
|
|
20230710,175500,7601962000,30950,30950,30950,30950,0
|
|
20230710,175400,7601962000,30950,30950,30950,30950,4461
|
|
20230710,175300,7601962000,30950,30950,30950,30950,0
|
|
20230710,175200,7601962000,30950,30950,30950,30950,0
|
|
20230710,175100,7601962000,30950,30950,30950,30950,0
|
|
20230710,175000,7601962000,30950,30950,30950,30950,0
|
|
20230710,174900,7601962000,30950,30950,30950,30950,0
|
|
20230710,174800,7601962000,30950,30950,30950,30950,0
|
|
20230710,174700,7601962000,30950,30950,30950,30950,0
|
|
20230710,174600,7601962000,30950,30950,30950,30950,0
|
|
20230710,174500,7601962000,30950,30950,30950,30950,0
|
|
20230710,174400,7601962000,30950,30950,30950,30950,0
|
|
20230710,174300,7601962000,30950,30950,30950,30950,0
|
|
20230710,174200,7601962000,30950,30950,30950,30950,0
|
|
20230710,174100,7601962000,30950,30950,30950,30950,0
|
|
20230710,174000,7601962000,30950,30950,30950,30950,0
|
|
20230710,173900,7601962000,30950,30950,30950,30950,0
|
|
20230710,173800,7601962000,30950,30950,30950,30950,0
|
|
20230710,173700,7601962000,30950,30950,30950,30950,0
|
|
20230710,173600,7601962000,30950,30950,30950,30950,0
|
|
20230710,173500,7601962000,30950,30950,30950,30950,0
|
|
20230710,173400,7601962000,30950,30950,30950,30950,0
|
|
20230710,173300,7601962000,30950,30950,30950,30950,0
|
|
20230710,173200,7601962000,30950,30950,30950,30950,0
|
|
20230710,173100,7601962000,30950,30950,30950,30950,0
|
|
20230710,173000,7601962000,30950,30950,30950,30950,0
|
|
20230710,172900,7601962000,30950,30950,30950,30950,0
|
|
20230710,172800,7601962000,30950,30950,30950,30950,0
|
|
20230710,172700,7601962000,30950,30950,30950,30950,0
|
|
20230710,172600,7601962000,30950,30950,30950,30950,0
|
|
20230710,172500,7601962000,30950,30950,30950,30950,0
|
|
20230710,172400,7601962000,30950,30950,30950,30950,4461
|
|
20230710,172300,7601962000,30950,30950,30950,30950,0
|
|
20230710,172200,7601962000,30950,30950,30950,30950,0
|
|
20230710,172100,7601962000,30950,30950,30950,30950,0
|
|
20230710,172000,7601962000,30950,30950,30950,30950,0
|
|
20230710,171900,7601962000,30950,30950,30950,30950,0
|
|
20230710,171800,7601962000,30950,30950,30950,30950,0
|
|
20230710,171700,7601962000,30950,30950,30950,30950,0
|
|
20230710,171600,7601962000,30950,30950,30950,30950,0
|
|
20230710,171500,7601962000,30950,30950,30950,30950,0
|
|
20230710,171400,7601962000,30950,30950,30950,30950,0
|
|
20230710,171300,7601962000,30950,30950,30950,30950,0
|
|
20230710,171200,7601962000,30950,30950,30950,30950,0
|
|
20230710,171100,7601962000,30950,30950,30950,30950,0
|
|
20230710,171000,7601962000,30950,30950,30950,30950,0
|
|
20230710,170900,7601962000,30950,30950,30950,30950,0
|
|
20230710,170800,7601962000,30950,30950,30950,30950,0
|
|
20230710,170700,7601962000,30950,30950,30950,30950,0
|
|
20230710,170600,7601962000,30950,30950,30950,30950,0
|
|
20230710,170500,7601962000,30950,30950,30950,30950,0
|
|
20230710,170400,7601962000,30950,30950,30950,30950,0
|
|
20230710,170300,7601962000,30950,30950,30950,30950,0
|
|
20230710,170200,7601962000,30950,30950,30950,30950,0
|
|
20230710,170100,7601962000,30950,30950,30950,30950,0
|
|
20230710,170000,7601962000,30950,30950,30950,30950,0
|
|
20230710,165900,7601962000,30950,30950,30950,30950,0
|
|
20230710,165800,7601962000,30950,30950,30950,30950,0
|
|
20230710,165700,7601962000,30950,30950,30950,30950,0
|
|
20230710,165600,7601962000,30950,30950,30950,30950,0
|
|
20230710,165500,7601962000,30950,30950,30950,30950,0
|
|
20230710,165400,7601962000,30950,30950,30950,30950,4461
|
|
20230710,165300,7601962000,30950,30950,30950,30950,0
|
|
20230710,165200,7601962000,30950,30950,30950,30950,0
|
|
20230710,165100,7601962000,30950,30950,30950,30950,0
|
|
20230710,165000,7601962000,30950,30950,30950,30950,0
|
|
20230710,164900,7601962000,30950,30950,30950,30950,0
|
|
20230710,164800,7601962000,30950,30950,30950,30950,0
|
|
20230710,164700,7601962000,30950,30950,30950,30950,0
|
|
20230710,164600,7601962000,30950,30950,30950,30950,0
|
|
20230710,164500,7601962000,30950,30950,30950,30950,0
|
|
20230710,164400,7601962000,30950,30950,30950,30950,0
|
|
20230710,164300,7601962000,30950,30950,30950,30950,0
|
|
20230710,164200,7601962000,30950,30950,30950,30950,0
|
|
20230710,164100,7601962000,30950,30950,30950,30950,0
|
|
20230710,164000,7601962000,30950,30950,30950,30950,0
|
|
20230710,163900,7601962000,30950,30950,30950,30950,0
|
|
20230710,163800,7601962000,30950,30950,30950,30950,0
|
|
20230710,163700,7601962000,30950,30950,30950,30950,0
|
|
20230710,163600,7601962000,30950,30950,30950,30950,0
|
|
20230710,163500,7601962000,30950,30950,30950,30950,0
|
|
20230710,163400,7601962000,30950,30950,30950,30950,0
|
|
20230710,163300,7601962000,30950,30950,30950,30950,0
|
|
20230710,163200,7601962000,30950,30950,30950,30950,0
|
|
20230710,163100,7601962000,30950,30950,30950,30950,0
|
|
20230710,163000,7601962000,30950,30950,30950,30950,0
|
|
20230710,162900,7601962000,30950,30950,30950,30950,0
|
|
20230710,162800,7601962000,30950,30950,30950,30950,0
|
|
20230710,162700,7601962000,30950,30950,30950,30950,0
|
|
20230710,162600,7601962000,30950,30950,30950,30950,0
|
|
20230710,162500,7601962000,30950,30950,30950,30950,0
|
|
20230710,162400,7601962000,30950,30950,30950,30950,4461
|
|
20230710,162300,7601962000,30950,30950,30950,30950,0
|
|
20230710,162200,7601962000,30950,30950,30950,30950,0
|
|
20230710,162100,7601962000,30950,30950,30950,30950,0
|
|
20230710,162000,7601962000,30950,30950,30950,30950,0
|
|
20230710,161900,7601962000,30950,30950,30950,30950,0
|
|
20230710,161800,7601962000,30950,30950,30950,30950,0
|
|
20230710,161700,7601962000,30950,30950,30950,30950,0
|
|
20230710,161600,7601962000,30950,30950,30950,30950,0
|
|
20230710,161500,7601962000,30950,30950,30950,30950,0
|
|
20230710,161400,7601962000,30950,30950,30950,30950,0
|
|
20230710,161300,7601962000,30950,30950,30950,30950,0
|
|
20230710,161200,7601962000,30950,30950,30950,30950,0
|
|
20230710,161100,7601962000,30950,30950,30950,30950,0
|
|
20230710,161000,7601962000,30950,30950,30950,30950,0
|
|
20230710,160900,7601962000,30950,30950,30950,30950,0
|
|
20230710,160800,7601962000,30950,30950,30950,30950,0
|
|
20230710,160700,7601962000,30950,30950,30950,30950,0
|
|
20230710,160600,7601962000,30950,30950,30950,30950,0
|
|
20230710,160500,7601962000,30950,30950,30950,30950,0
|
|
20230710,160400,7601962000,30950,30950,30950,30950,0
|
|
20230710,160300,7601962000,30950,30950,30950,30950,0
|
|
20230710,160200,7601962000,30950,30950,30950,30950,0
|
|
20230710,160100,7601962000,30950,30950,30950,30950,0
|
|
20230710,160000,7601962000,30950,30950,30950,30950,0
|
|
20230710,155900,7601962000,30950,30950,30950,30950,0
|
|
20230710,155800,7601962000,30950,30950,30950,30950,0
|
|
20230710,155700,7601962000,30950,30950,30950,30950,0
|
|
20230710,155600,7601962000,30950,30950,30950,30950,0
|
|
20230710,155500,7601962000,30950,30950,30950,30950,0
|
|
20230710,155400,7601962000,30950,30950,30950,30950,4461
|
|
20230710,155300,7601962000,30950,30950,30950,30950,0
|
|
20230710,155200,7601962000,30950,30950,30950,30950,0
|
|
20230710,155100,7601962000,30950,30950,30950,30950,0
|
|
20230710,155000,7601962000,30950,30950,30950,30950,0
|
|
20230710,154900,7601962000,30950,30950,30950,30950,0
|
|
20230710,154800,7601962000,30950,30950,30950,30950,0
|
|
20230710,154700,7601962000,30950,30950,30950,30950,0
|
|
20230710,154600,7601962000,30950,30950,30950,30950,0
|
|
20230710,154500,7601962000,30950,30950,30950,30950,0
|
|
20230710,154400,7601962000,30950,30950,30950,30950,0
|
|
20230710,154300,7601962000,30950,30950,30950,30950,0
|
|
20230710,154200,7601962000,30950,30950,30950,30950,0
|
|
20230710,154100,7601962000,30950,30950,30950,30950,0
|
|
20230710,154000,7601962000,30950,30950,30950,30950,0
|
|
20230710,153900,7601962000,30950,30950,30950,30950,0
|
|
20230710,153800,7601962000,30950,30950,30950,30950,0
|
|
20230710,153700,7601962000,30950,30950,30950,30950,0
|
|
20230710,153600,7601962000,30950,30950,30950,30950,0
|
|
20230710,153500,7601962000,30950,30950,30950,30950,0
|
|
20230710,153400,7601962000,30950,30950,30950,30950,0
|
|
20230710,153300,7601962000,30950,30950,30950,30950,0
|
|
20230710,153200,7601962000,30950,30950,30950,30950,0
|
|
20230710,153100,7601962000,30950,30950,30950,30950,0
|
|
20230710,153000,7601962000,30950,30950,30950,30950,4461
|
|
20230710,152900,7463894050,31000,31000,31000,31000,0
|
|
20230710,152800,7463894050,31000,31000,31000,31000,0
|
|
20230710,152700,7463894050,31000,31000,31000,31000,0
|
|
20230710,152600,7463894050,31000,31000,31000,31000,0
|
|
20230710,152500,7463894050,31000,31000,31000,31000,0
|
|
20230710,152400,7463894050,31000,31000,31000,31000,0
|
|
20230710,152300,7463894050,31000,31000,31000,31000,0
|
|
20230710,152200,7463894050,31000,31000,31000,31000,0
|
|
20230710,152100,7463894050,31000,31000,31000,31000,0
|
|
20230710,152000,7463894050,31000,31000,31000,31000,0
|
|
20230710,151900,7463894050,31000,30950,31000,30850,1510
|
|
20230710,151800,7417192250,30900,30900,30950,30850,647
|
|
20230710,151700,7397201450,30900,30900,30900,30850,331
|
|
20230710,151600,7386975000,30900,30850,30900,30850,391
|
|
20230710,151500,7374911250,30850,30850,30850,30800,199
|
|
20230710,151400,7368773050,30800,30850,30850,30800,397
|
|
20230710,151300,7356538700,30850,30800,30850,30750,655
|
|
20230710,151200,7336365400,30750,30800,30800,30750,508
|
|
20230710,151100,7320742550,30750,30800,30800,30750,319
|
|
20230710,151000,7310918300,30800,30800,30800,30750,534
|
|
20230710,150900,7294485950,30750,30800,30800,30750,98
|
|
20230710,150800,7291472300,30800,30800,30800,30750,687
|
|
20230710,150700,7270346350,30800,30750,30800,30700,356
|
|
20230710,150600,7259403750,30750,30750,30800,30650,2306
|
|
20230710,150500,7188664550,30750,30750,30800,30750,226
|
|
20230710,150400,7181713650,30800,30750,30800,30750,124
|
|
20230710,150300,7177900300,30750,30800,30850,30750,563
|
|
20230710,150200,7160577950,30800,30800,30800,30750,619
|
|
20230710,150100,7141513700,30800,30750,30800,30750,357
|
|
20230710,150000,7130535650,30800,30800,30850,30750,896
|
|
20230710,145900,7102943650,30850,30800,30850,30800,577
|
|
20230710,145800,7085170050,30850,30800,30850,30800,187
|
|
20230710,145700,7079410250,30850,30800,30850,30800,427
|
|
20230710,145600,7066257050,30800,30900,30900,30700,3774
|
|
20230710,145500,6950075950,30900,30950,30950,30850,77
|
|
20230710,145400,6947697300,30950,31000,31000,30900,512
|
|
20230710,145300,6931850700,31000,31000,31000,30950,204
|
|
20230710,145200,6925531400,31000,30950,31000,30900,634
|
|
20230710,145100,6905907900,30950,30950,30950,30900,196
|
|
20230710,145000,6899843400,30900,30850,30900,30850,782
|
|
20230710,144900,6875694800,30900,30950,30950,30850,678
|
|
20230710,144800,6854746100,30950,30950,30950,30900,375
|
|
20230710,144700,6843153750,30950,30950,30950,30900,138
|
|
20230710,144600,6838889250,30900,30900,30950,30900,692
|
|
20230710,144500,6817506250,30900,30950,30950,30900,62
|
|
20230710,144400,6815590000,30950,30950,30950,30900,110
|
|
20230710,144300,6812186200,30950,30950,30950,30900,353
|
|
20230710,144200,6801276150,30950,30950,30950,30900,101
|
|
20230710,144100,6798150850,30900,30950,31000,30900,686
|
|
20230710,144000,6776933550,30950,31000,31000,30950,455
|
|
20230710,143900,6762848050,30950,30950,31000,30900,681
|
|
20230710,143800,6741769450,31000,31100,31100,30950,592
|
|
20230710,143700,6723414100,31100,31050,31100,30950,323
|
|
20230710,143600,6713408700,31000,31050,31050,31000,385
|
|
20230710,143500,6701460000,31050,31000,31050,30950,255
|
|
20230710,143400,6693553850,30950,31100,31100,30950,1416
|
|
20230710,143300,6649599200,31050,30950,31200,30950,1177
|
|
20230710,143200,6612958100,30950,31050,31050,30950,862
|
|
20230710,143100,6586221500,31000,31000,31050,31000,79
|
|
20230710,143000,6583770100,31050,31000,31050,31000,428
|
|
20230710,142900,6570496000,31000,30950,31050,30900,703
|
|
20230710,142800,6548720700,30900,30950,31000,30900,585
|
|
20230710,142700,6530618000,30950,30950,31000,30950,272
|
|
20230710,142600,6522195850,31000,31000,31050,30950,630
|
|
20230710,142500,6502677550,31000,31000,31050,31000,96
|
|
20230710,142400,6499700050,31000,31000,31050,31000,136
|
|
20230710,142300,6495479100,31050,30950,31050,30950,521
|
|
20230710,142200,6479343850,30950,31000,31000,30950,309
|
|
20230710,142100,6469769000,30950,30950,31050,30850,4892
|
|
20230710,142000,6318367550,30950,31000,31000,30950,135
|
|
20230710,141900,6314185650,30950,30950,31000,30950,564
|
|
20230710,141800,6296722950,31000,31050,31050,30950,338
|
|
20230710,141700,6286244850,31000,31000,31050,31000,487
|
|
20230710,141600,6271144600,31000,31050,31050,31000,146
|
|
20230710,141500,6266614150,31000,31000,31050,31000,169
|
|
20230710,141400,6261368500,31000,31100,31100,31000,1961
|
|
20230710,141300,6200492900,31050,31100,31100,31000,1653
|
|
20230710,141200,6149167000,31050,31100,31100,31050,407
|
|
20230710,141100,6136525300,31050,31150,31150,31050,287
|
|
20230710,141000,6127597000,31100,31150,31150,31050,480
|
|
20230710,140900,6112675550,31100,31050,31150,31050,329
|
|
20230710,140800,6102445700,31100,31100,31100,31050,436
|
|
20230710,140700,6088901400,31100,31050,31100,31050,340
|
|
20230710,140600,6078329200,31050,31100,31150,31050,388
|
|
20230710,140500,6066276100,31100,31150,31150,31050,321
|
|
20230710,140400,6056294450,31150,30900,31150,30900,1331
|
|
20230710,140300,6014945550,30900,31000,31000,30900,460
|
|
20230710,140200,6000712100,30950,31000,31000,30950,603
|
|
20230710,140100,5982021200,30950,31000,31000,30950,396
|
|
20230710,140000,5969760600,31000,31000,31000,30950,137
|
|
20230710,135900,5965517000,30950,31050,31050,30900,477
|
|
20230710,135800,5950735500,31050,30950,31050,30950,150
|
|
20230710,135700,5946087450,30950,30950,31000,30850,1819
|
|
20230710,135600,5889808050,30950,30950,30950,30900,949
|
|
20230710,135500,5860470650,30900,30950,30950,30900,113
|
|
20230710,135400,5856976550,30950,31000,31000,30900,2168
|
|
20230710,135300,5789887400,30950,30950,31000,30950,438
|
|
20230710,135200,5776325200,31000,31000,31050,30950,399
|
|
20230710,135100,5763959800,31000,30950,31050,30900,1619
|
|
20230710,135000,5713803250,30900,30950,31000,30900,635
|
|
20230710,134900,5694168750,31000,30950,31000,30900,1101
|
|
20230710,134800,5660095450,30950,30950,30950,30800,452
|
|
20230710,134700,5646141050,30950,30950,30950,30900,108
|
|
20230710,134600,5642801800,30900,30950,30950,30850,462
|
|
20230710,134500,5628533250,30900,30950,30950,30850,320
|
|
20230710,134400,5618644150,30950,30900,31000,30900,968
|
|
20230710,134300,5588687400,30900,31000,31000,30850,650
|
|
20230710,134200,5568594250,30950,30950,31000,30950,176
|
|
20230710,134100,5563145600,30950,31000,31000,30850,428
|
|
20230710,134000,5549920000,30950,30950,31000,30900,152
|
|
20230710,133900,5545216900,30900,30950,30950,30800,3041
|
|
20230710,133800,5451385850,30950,31000,31000,30950,664
|
|
20230710,133700,5430833350,31000,30950,31000,30950,339
|
|
20230710,133600,5420339050,31000,31000,31000,30950,274
|
|
20230710,133500,5411845900,30950,30950,31000,30950,878
|
|
20230710,133400,5384652600,30950,30950,30950,30900,365
|
|
20230710,133300,5373369900,30900,30950,30950,30900,97
|
|
20230710,133200,5370369250,30900,30950,30950,30900,363
|
|
20230710,133100,5359148850,30900,30900,30950,30900,616
|
|
20230710,133000,5340104300,30950,30900,30950,30900,339
|
|
20230710,132900,5329626900,30950,30900,30950,30900,146
|
|
20230710,132800,5325109500,30950,30950,30950,30900,471
|
|
20230710,132700,5310550100,30950,30950,30950,30900,84
|
|
20230710,132600,5307951100,30950,30950,30950,30900,377
|
|
20230710,132500,5296297500,30950,31000,31000,30950,108
|
|
20230710,132400,5292950900,31000,31050,31050,30950,1272
|
|
20230710,132300,5253556500,31000,31000,31050,31000,1581
|
|
20230710,132200,5204541600,31050,31000,31050,30950,129
|
|
20230710,132100,5200544550,31050,30950,31050,30850,1428
|
|
20230710,132000,5156314350,30950,31000,31000,30950,58
|
|
20230710,131900,5154517500,31000,30900,31000,30850,831
|
|
20230710,131800,5128808950,30950,31000,31000,30950,94
|
|
20230710,131700,5125895800,30950,30950,31000,30900,530
|
|
20230710,131600,5109492300,31000,31000,31000,30950,148
|
|
20230710,131500,5104907800,30950,30950,31000,30900,150
|
|
20230710,131400,5100264550,30950,30950,30950,30900,847
|
|
20230710,131300,5074053750,30950,30950,31000,30950,122
|
|
20230710,131200,5070277650,30950,31000,31000,30950,274
|
|
20230710,131100,5061797300,30950,30950,31000,30950,38
|
|
20230710,131000,5060621150,30950,30950,31000,30950,414
|
|
20230710,130900,5047803000,30950,30950,30950,30950,169
|
|
20230710,130800,5042572450,30950,30950,31000,30950,367
|
|
20230710,130700,5031213150,30950,31000,31000,30950,150
|
|
20230710,130600,5026565650,30950,30950,30950,30950,299
|
|
20230710,130500,5017311600,30950,31000,31000,30950,24
|
|
20230710,130400,5016568200,31000,31000,31000,30950,40
|
|
20230710,130300,5015329150,30950,31000,31000,30950,376
|
|
20230710,130200,5003691250,30950,31000,31000,30950,23
|
|
20230710,130100,5002978400,31000,31050,31050,31000,378
|
|
20230710,130000,4991259950,31000,31050,31050,31000,29
|
|
20230710,125900,4990360800,31000,31000,31000,31000,290
|
|
20230710,125800,4981370800,31000,31050,31050,31000,40
|
|
20230710,125700,4980130100,31050,31000,31050,31000,267
|
|
20230710,125600,4971853000,31000,31000,31000,31000,35
|
|
20230710,125500,4970768000,31050,31000,31100,31000,783
|
|
20230710,125400,4946457100,31000,31000,31000,31000,310
|
|
20230710,125300,4936847100,31000,31050,31050,31000,179
|
|
20230710,125200,4931291250,31050,31000,31050,31000,746
|
|
20230710,125100,4908142550,31000,31000,31050,31000,165
|
|
20230710,125000,4903020550,31000,31000,31000,30950,850
|
|
20230710,124900,4876670800,31000,31050,31050,31000,27
|
|
20230710,124800,4875833300,31000,31000,31000,31000,323
|
|
20230710,124700,4865820300,31000,31000,31000,31000,70
|
|
20230710,124600,4863650300,31000,31000,31000,31000,318
|
|
20230710,124500,4853792300,31000,31000,31050,31000,63
|
|
20230710,124400,4851838650,31000,31000,31000,31000,1
|
|
20230710,124300,4851807650,31000,31000,31050,31000,352
|
|
20230710,124200,4840895350,31000,31000,31000,31000,29
|
|
20230710,124100,4839996350,31000,31000,31100,31000,1558
|
|
20230710,124000,4791610500,31000,31000,31000,31000,300
|
|
20230710,123900,4782310500,31000,31000,31000,31000,488
|
|
20230710,123800,4767182500,31000,31050,31050,31000,55
|
|
20230710,123700,4765477400,31000,31000,31000,31000,283
|
|
20230710,123600,4756704400,31050,31000,31050,31000,19
|
|
20230710,123500,4756115300,31000,31000,31000,31000,324
|
|
20230710,123400,4746071300,31000,31050,31050,31000,375
|
|
20230710,123300,4734445450,31050,31000,31050,31000,63
|
|
20230710,123200,4732491600,31000,31050,31050,31000,341
|
|
20230710,123100,4721906050,31050,31050,31100,31050,27
|
|
20230710,123000,4721067600,31050,31050,31100,31050,339
|
|
20230710,122900,4710541200,31050,31050,31050,31050,58
|
|
20230710,122800,4708740300,31050,31150,31150,31050,3328
|
|
20230710,122700,4605199300,31200,31150,31200,31150,75
|
|
20230710,122600,4602861550,31200,31200,31200,31150,787
|
|
20230710,122500,4578324600,31200,31200,31200,31200,150
|
|
20230710,122400,4573644600,31200,31200,31200,31200,26
|
|
20230710,122300,4572833400,31200,31200,31300,31200,2180
|
|
20230710,122200,4504726900,31200,31200,31250,31200,39
|
|
20230710,122100,4503509250,31200,31250,31250,31200,379
|
|
20230710,122000,4491682500,31200,31200,31200,31200,3
|
|
20230710,121900,4491588900,31200,31200,31250,31200,384
|
|
20230710,121800,4479606750,31200,31200,31200,31200,49
|
|
20230710,121700,4478077950,31200,31200,31200,31200,413
|
|
20230710,121600,4465192350,31200,31250,31250,31200,38
|
|
20230710,121500,4464005650,31250,31250,31250,31200,42
|
|
20230710,121400,4462694250,31250,31250,31250,31200,355
|
|
20230710,121300,4451614850,31250,31250,31250,31250,99
|
|
20230710,121200,4448521100,31300,31300,31300,31250,304
|
|
20230710,121100,4439020350,31250,31300,31300,31250,53
|
|
20230710,121000,4437363150,31300,31300,31300,31250,296
|
|
20230710,120900,4428112400,31300,31300,31300,31300,14
|
|
20230710,120800,4427674200,31300,31300,31300,31250,307
|
|
20230710,120700,4418066050,31300,31300,31300,31300,36
|
|
20230710,120600,4416939250,31300,31300,31350,31300,719
|
|
20230710,120500,4394433200,31250,31250,31250,31200,688
|
|
20230710,120400,4372934200,31200,31200,31250,31200,32
|
|
20230710,120300,4371935550,31200,31250,31250,31200,432
|
|
20230710,120200,4358449600,31250,31200,31250,31200,115
|
|
20230710,120100,4354861500,31200,31200,31250,31200,864
|
|
20230710,120000,4327904550,31200,31200,31200,31150,47
|
|
20230710,115900,4326439250,31200,31200,31250,31200,369
|
|
20230710,115800,4314925700,31200,31200,31200,31200,109
|
|
20230710,115700,4311524900,31200,31200,31250,31200,333
|
|
20230710,115600,4301135250,31200,31200,31200,31200,157
|
|
20230710,115500,4296236850,31250,31200,31250,31200,233
|
|
20230710,115400,4288958300,31200,31200,31250,31200,795
|
|
20230710,115300,4264154250,31250,31200,31250,31200,158
|
|
20230710,115200,4259220700,31200,31200,31250,31200,416
|
|
20230710,115100,4246239150,31200,31250,31250,31200,55
|
|
20230710,115000,4244521150,31200,31200,31200,31200,434
|
|
20230710,114900,4230980350,31200,31200,31200,31200,63
|
|
20230710,114800,4229014750,31200,31200,31200,31200,441
|
|
20230710,114700,4215255550,31200,31200,31200,31200,35
|
|
20230710,114600,4214163550,31200,31200,31250,31200,167
|
|
20230710,114500,4208952850,31200,31250,31300,31200,741
|
|
20230710,114400,4185810450,31250,31250,31300,31250,215
|
|
20230710,114300,4179091200,31250,31250,31250,31250,358
|
|
20230710,114200,4167903700,31300,31300,31300,31250,181
|
|
20230710,114100,4162242400,31250,31200,31250,31200,708
|
|
20230710,114000,4140134650,31250,31200,31250,31200,615
|
|
20230710,113900,4120921000,31200,31250,31250,31200,193
|
|
20230710,113800,4114890800,31250,31250,31250,31250,165
|
|
20230710,113700,4109734550,31250,31250,31300,31250,398
|
|
20230710,113600,4097297000,31250,31250,31250,31250,125
|
|
20230710,113500,4093390750,31250,31300,31350,31250,408
|
|
20230710,113400,4080619850,31300,31350,31350,31300,618
|
|
20230710,113300,4061267200,31350,31350,31350,31350,1552
|
|
20230710,113200,4012612000,31350,31400,31400,31350,427
|
|
20230710,113100,3999224800,31400,31350,31400,31350,34
|
|
20230710,113000,3998158750,31400,31350,31400,31350,1704
|
|
20230710,112900,3944738200,31350,31350,31400,31350,100
|
|
20230710,112800,3941601050,31350,31350,31400,31350,627
|
|
20230710,112700,3921944550,31350,31350,31350,31350,161
|
|
20230710,112600,3916897200,31350,31300,31400,31300,1313
|
|
20230710,112500,3875727750,31300,31350,31350,31300,1180
|
|
20230710,112400,3838751950,31350,31350,31400,31350,135
|
|
20230710,112300,3834519000,31350,31350,31400,31350,359
|
|
20230710,112200,3823262150,31350,31350,31400,31350,275
|
|
20230710,112100,3814640300,31350,31350,31400,31350,403
|
|
20230710,112000,3802002450,31350,31350,31400,31350,144
|
|
20230710,111900,3797487400,31400,31350,31400,31300,1419
|
|
20230710,111800,3753000600,31300,31300,31350,31300,185
|
|
20230710,111700,3747210050,31300,31300,31350,31300,327
|
|
20230710,111600,3736974600,31300,31300,31300,31300,235
|
|
20230710,111500,3729619100,31300,31300,31350,31300,60
|
|
20230710,111400,3727740350,31300,31300,31350,31300,438
|
|
20230710,111300,3714030900,31300,31300,31350,31300,86
|
|
20230710,111200,3711336250,31300,31350,31350,31250,2002
|
|
20230710,111100,3648606350,31350,31350,31400,31350,63
|
|
20230710,111000,3646631250,31350,31350,31400,31350,383
|
|
20230710,110900,3634623550,31350,31350,31400,31350,227
|
|
20230710,110800,3627506600,31350,31300,31350,31300,602
|
|
20230710,110700,3608647900,31300,31350,31350,31300,271
|
|
20230710,110600,3600153800,31350,31300,31350,31300,215
|
|
20230710,110500,3593419350,31350,31400,31400,31300,908
|
|
20230710,110400,3564946650,31400,31400,31450,31400,193
|
|
20230710,110300,3558886350,31400,31400,31450,31400,311
|
|
20230710,110200,3549120000,31400,31400,31450,31400,175
|
|
20230710,110100,3543624950,31400,31350,31450,31350,456
|
|
20230710,110000,3529318100,31400,31350,31400,31350,1531
|
|
20230710,105900,3481255150,31350,31350,31350,31300,293
|
|
20230710,105800,3472074500,31350,31350,31350,31350,167
|
|
20230710,105700,3466839050,31350,31400,31400,31350,305
|
|
20230710,105600,3457265850,31400,31400,31400,31400,254
|
|
20230710,105500,3449290250,31400,31400,31400,31400,34
|
|
20230710,105400,3448222650,31400,31450,31450,31400,164
|
|
20230710,105300,3443065850,31450,31400,31450,31400,205
|
|
20230710,105200,3436623250,31400,31450,31450,31400,329
|
|
20230710,105100,3426289500,31400,31450,31450,31400,426
|
|
20230710,105000,3412908950,31450,31500,31500,31400,378
|
|
20230710,104900,3401012400,31500,31500,31550,31500,175
|
|
20230710,104800,3395498200,31500,31550,31550,31500,630
|
|
20230710,104700,3375626250,31550,31550,31550,31550,144
|
|
20230710,104600,3371083050,31550,31450,31550,31450,2783
|
|
20230710,104500,3283394800,31450,31450,31450,31400,354
|
|
20230710,104400,3272276950,31400,31400,31400,31400,453
|
|
20230710,104300,3258052750,31400,31400,31500,31350,204
|
|
20230710,104200,3251638800,31400,31400,31400,31350,202
|
|
20230710,104100,3245296700,31450,31400,31450,31400,561
|
|
20230710,104000,3227667400,31450,31400,31450,31400,167
|
|
20230710,103900,3222423550,31400,31350,31450,31350,331
|
|
20230710,103800,3212043050,31350,31350,31400,31350,241
|
|
20230710,103700,3204484450,31350,31450,31450,31350,338
|
|
20230710,103600,3193874300,31400,31450,31450,31400,377
|
|
20230710,103500,3182023950,31450,31350,31450,31300,936
|
|
20230710,103400,3152597700,31350,31350,31400,31350,897
|
|
20230710,103300,3124476700,31350,31400,31400,31350,255
|
|
20230710,103200,3116470400,31400,31450,31500,31400,805
|
|
20230710,103100,3091150350,31450,31400,31450,31400,293
|
|
20230710,103000,3081947150,31400,31400,31450,31400,1021
|
|
20230710,102900,3049841300,31400,31400,31450,31400,320
|
|
20230710,102800,3039785050,31350,31400,31400,31350,344
|
|
20230710,102700,3028991100,31400,31350,31400,31350,1084
|
|
20230710,102600,2994954050,31350,31350,31350,31350,132
|
|
20230710,102500,2990815850,31350,31350,31350,31350,405
|
|
20230710,102400,2978119100,31350,31400,31450,31350,668
|
|
20230710,102300,2957147850,31400,31350,31400,31350,855
|
|
20230710,102200,2930316200,31400,31300,31400,31300,287
|
|
20230710,102100,2921320200,31300,31350,31400,31300,543
|
|
20230710,102000,2904297300,31350,31350,31400,31350,191
|
|
20230710,101900,2898308700,31400,31300,31400,31300,390
|
|
20230710,101800,2886089650,31300,31350,31400,31300,255
|
|
20230710,101700,2878094750,31300,31300,31450,31300,402
|
|
20230710,101600,2865499550,31300,31300,31400,31300,1569
|
|
20230710,101500,2816249200,31300,31200,31300,31200,974
|
|
20230710,101400,2785788350,31200,31200,31250,31200,1624
|
|
20230710,101300,2735066100,31250,31250,31250,31200,57
|
|
20230710,101200,2733286750,31200,31250,31300,31200,877
|
|
20230710,101100,2705892000,31200,31250,31250,31200,91
|
|
20230710,101000,2703048450,31200,31350,31350,31200,1817
|
|
20230710,100900,2646190550,31350,31200,31350,31200,924
|
|
20230710,100800,2617310550,31200,31300,31300,31200,438
|
|
20230710,100700,2603629300,31300,31250,31300,31250,3241
|
|
20230710,100600,2502196950,31300,31300,31400,31300,3616
|
|
20230710,100500,2388837100,31300,31350,31400,31300,825
|
|
20230710,100400,2362981600,31300,31400,31400,31300,586
|
|
20230710,100300,2344608000,31400,31400,31450,31400,686
|
|
20230710,100200,2323066650,31350,31400,31400,31350,873
|
|
20230710,100100,2295665550,31400,31400,31450,31400,527
|
|
20230710,100000,2279116000,31400,31400,31450,31400,263
|
|
20230710,095900,2270856950,31400,31500,31500,31400,1252
|
|
20230710,095800,2231461500,31500,31500,31550,31500,163
|
|
20230710,095700,2226326050,31500,31450,31500,31400,2787
|
|
20230710,095600,2138631150,31400,31350,31450,31350,1031
|
|
20230710,095500,2106276200,31350,31350,31350,31300,127
|
|
20230710,095400,2102296500,31350,31350,31350,31250,717
|
|
20230710,095300,2079852050,31350,31300,31350,31250,515
|
|
20230710,095200,2063732250,31300,31300,31350,31250,603
|
|
20230710,095100,2044863150,31250,31300,31300,31250,222
|
|
20230710,095000,2037918000,31250,31250,31300,31250,662
|
|
20230710,094900,2017227250,31250,31300,31300,31250,581
|
|
20230710,094800,1999051950,31300,31350,31350,31300,325
|
|
20230710,094700,1988877250,31350,31350,31400,31350,275
|
|
20230710,094600,1980255800,31400,31400,31450,31400,718
|
|
20230710,094500,1957709850,31400,31400,31500,31400,388
|
|
20230710,094400,1945522800,31500,31450,31500,31400,269
|
|
20230710,094300,1937070100,31400,31550,31550,31400,1693
|
|
20230710,094200,1883802900,31600,31500,31600,31500,955
|
|
20230710,094100,1853702800,31500,31450,31500,31400,4527
|
|
20230710,094000,1711202400,31400,31300,31450,31300,1679
|
|
20230710,093900,1658520850,31350,31300,31400,31250,1306
|
|
20230710,093800,1617610950,31250,31250,31250,31200,707
|
|
20230710,093700,1595528750,31200,31300,31300,31200,243
|
|
20230710,093600,1587935250,31300,31250,31300,31200,663
|
|
20230710,093500,1567217250,31200,31150,31250,31150,1766
|
|
20230710,093400,1512108250,31200,31150,31200,31150,183
|
|
20230710,093300,1506406450,31200,31150,31200,31000,449
|
|
20230710,093200,1492432950,31100,31050,31100,30950,1029
|
|
20230710,093100,1460482550,31000,30950,31050,30950,489
|
|
20230710,093000,1445325000,30950,30900,30950,30850,1584
|
|
20230710,092900,1396355950,30850,30850,30900,30850,578
|
|
20230710,092800,1378520600,30900,30850,30900,30850,142
|
|
20230710,092700,1374139300,30900,30900,30900,30850,476
|
|
20230710,092600,1359443250,30900,30950,30950,30850,2626
|
|
20230710,092500,1278327350,30950,30950,31000,30900,2022
|
|
20230710,092400,1215824000,31000,31050,31050,31000,2150
|
|
20230710,092300,1149172650,31000,31100,31100,31000,571
|
|
20230710,092200,1131436550,31100,31150,31200,31100,884
|
|
20230710,092100,1103916150,31150,31200,31250,31150,533
|
|
20230710,092000,1087307450,31250,31200,31250,31200,2520
|
|
20230710,091900,1008683000,31250,31150,31250,31100,621
|
|
20230710,091800,989323100,31150,31300,31300,31100,2001
|
|
20230710,091700,926910150,31250,31300,31450,31250,1359
|
|
20230710,091600,884356900,31250,31250,31300,31250,882
|
|
20230710,091500,856762450,31250,31150,31400,31150,2945
|
|
20230710,091400,764637950,31150,31000,31150,31000,1078
|
|
20230710,091300,731134000,31000,31000,31000,30900,955
|
|
20230710,091200,701569850,31000,30900,31000,30900,260
|
|
20230710,091100,693515050,31000,31050,31100,30900,3745
|
|
20230710,091000,577466250,31000,31050,31100,30950,1189
|
|
20230710,090900,540594950,31050,31050,31100,31000,622
|
|
20230710,090800,521285500,31000,31000,31100,31000,1201
|
|
20230710,090700,484037500,31000,30850,31050,30850,1729
|
|
20230710,090600,430506400,30900,31000,31100,30850,4914
|
|
20230710,090500,278278200,30950,31050,31250,30950,1588
|
|
20230710,090400,228951700,31000,31050,31050,30950,434
|
|
20230710,090300,215490700,31050,30850,31050,30800,1797
|
|
20230710,090200,159987850,30750,30900,30900,30700,540
|
|
20230710,090100,143376450,30750,30550,30900,30550,1167
|
|
20230710,090000,107641000,30550,30900,30950,30500,3500
|