726 lines
38 KiB
CSV
726 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,210300,2489540300,26100,26100,26100,26100,1753
|
|
20230705,210200,2489540300,26100,26100,26100,26100,0
|
|
20230705,210100,2489540300,26100,26100,26100,26100,0
|
|
20230705,210000,2489540300,26100,26100,26100,26100,0
|
|
20230705,205900,2489540300,26100,26100,26100,26100,0
|
|
20230705,205800,2489540300,26100,26100,26100,26100,0
|
|
20230705,205700,2489540300,26100,26100,26100,26100,0
|
|
20230705,205600,2489540300,26100,26100,26100,26100,0
|
|
20230705,205500,2489540300,26100,26100,26100,26100,0
|
|
20230705,205400,2489540300,26100,26100,26100,26100,0
|
|
20230705,205300,2489540300,26100,26100,26100,26100,0
|
|
20230705,205200,2489540300,26100,26100,26100,26100,0
|
|
20230705,205100,2489540300,26100,26100,26100,26100,0
|
|
20230705,205000,2489540300,26100,26100,26100,26100,0
|
|
20230705,204900,2489540300,26100,26100,26100,26100,0
|
|
20230705,204800,2489540300,26100,26100,26100,26100,0
|
|
20230705,204700,2489540300,26100,26100,26100,26100,0
|
|
20230705,204600,2489540300,26100,26100,26100,26100,0
|
|
20230705,204500,2489540300,26100,26100,26100,26100,0
|
|
20230705,204400,2489540300,26100,26100,26100,26100,0
|
|
20230705,204300,2489540300,26100,26100,26100,26100,0
|
|
20230705,204200,2489540300,26100,26100,26100,26100,0
|
|
20230705,204100,2489540300,26100,26100,26100,26100,0
|
|
20230705,204000,2489540300,26100,26100,26100,26100,0
|
|
20230705,203900,2489540300,26100,26100,26100,26100,0
|
|
20230705,203800,2489540300,26100,26100,26100,26100,0
|
|
20230705,203700,2489540300,26100,26100,26100,26100,0
|
|
20230705,203600,2489540300,26100,26100,26100,26100,0
|
|
20230705,203500,2489540300,26100,26100,26100,26100,0
|
|
20230705,203400,2489540300,26100,26100,26100,26100,0
|
|
20230705,203300,2489540300,26100,26100,26100,26100,1753
|
|
20230705,203200,2489540300,26100,26100,26100,26100,0
|
|
20230705,203100,2489540300,26100,26100,26100,26100,0
|
|
20230705,203000,2489540300,26100,26100,26100,26100,0
|
|
20230705,202900,2489540300,26100,26100,26100,26100,0
|
|
20230705,202800,2489540300,26100,26100,26100,26100,0
|
|
20230705,202700,2489540300,26100,26100,26100,26100,0
|
|
20230705,202600,2489540300,26100,26100,26100,26100,0
|
|
20230705,202500,2489540300,26100,26100,26100,26100,0
|
|
20230705,202400,2489540300,26100,26100,26100,26100,0
|
|
20230705,202300,2489540300,26100,26100,26100,26100,0
|
|
20230705,202200,2489540300,26100,26100,26100,26100,0
|
|
20230705,202100,2489540300,26100,26100,26100,26100,0
|
|
20230705,202000,2489540300,26100,26100,26100,26100,0
|
|
20230705,201900,2489540300,26100,26100,26100,26100,0
|
|
20230705,201800,2489540300,26100,26100,26100,26100,0
|
|
20230705,201700,2489540300,26100,26100,26100,26100,0
|
|
20230705,201600,2489540300,26100,26100,26100,26100,0
|
|
20230705,201500,2489540300,26100,26100,26100,26100,0
|
|
20230705,201400,2489540300,26100,26100,26100,26100,0
|
|
20230705,201300,2489540300,26100,26100,26100,26100,0
|
|
20230705,201200,2489540300,26100,26100,26100,26100,0
|
|
20230705,201100,2489540300,26100,26100,26100,26100,0
|
|
20230705,201000,2489540300,26100,26100,26100,26100,0
|
|
20230705,200900,2489540300,26100,26100,26100,26100,0
|
|
20230705,200800,2489540300,26100,26100,26100,26100,0
|
|
20230705,200700,2489540300,26100,26100,26100,26100,0
|
|
20230705,200600,2489540300,26100,26100,26100,26100,0
|
|
20230705,200500,2489540300,26100,26100,26100,26100,0
|
|
20230705,200400,2489540300,26100,26100,26100,26100,0
|
|
20230705,200300,2489540300,26100,26100,26100,26100,1753
|
|
20230705,200200,2489540300,26100,26100,26100,26100,0
|
|
20230705,200100,2489540300,26100,26100,26100,26100,0
|
|
20230705,200000,2489540300,26100,26100,26100,26100,0
|
|
20230705,195900,2489540300,26100,26100,26100,26100,0
|
|
20230705,195800,2489540300,26100,26100,26100,26100,0
|
|
20230705,195700,2489540300,26100,26100,26100,26100,0
|
|
20230705,195600,2489540300,26100,26100,26100,26100,0
|
|
20230705,195500,2489540300,26100,26100,26100,26100,0
|
|
20230705,195400,2489540300,26100,26100,26100,26100,0
|
|
20230705,195300,2489540300,26100,26100,26100,26100,0
|
|
20230705,195200,2489540300,26100,26100,26100,26100,0
|
|
20230705,195100,2489540300,26100,26100,26100,26100,0
|
|
20230705,195000,2489540300,26100,26100,26100,26100,0
|
|
20230705,194900,2489540300,26100,26100,26100,26100,0
|
|
20230705,194800,2489540300,26100,26100,26100,26100,0
|
|
20230705,194700,2489540300,26100,26100,26100,26100,0
|
|
20230705,194600,2489540300,26100,26100,26100,26100,0
|
|
20230705,194500,2489540300,26100,26100,26100,26100,0
|
|
20230705,194400,2489540300,26100,26100,26100,26100,0
|
|
20230705,194300,2489540300,26100,26100,26100,26100,0
|
|
20230705,194200,2489540300,26100,26100,26100,26100,0
|
|
20230705,194100,2489540300,26100,26100,26100,26100,0
|
|
20230705,194000,2489540300,26100,26100,26100,26100,0
|
|
20230705,193900,2489540300,26100,26100,26100,26100,0
|
|
20230705,193800,2489540300,26100,26100,26100,26100,0
|
|
20230705,193700,2489540300,26100,26100,26100,26100,0
|
|
20230705,193600,2489540300,26100,26100,26100,26100,0
|
|
20230705,193500,2489540300,26100,26100,26100,26100,0
|
|
20230705,193400,2489540300,26100,26100,26100,26100,0
|
|
20230705,193300,2489540300,26100,26100,26100,26100,1753
|
|
20230705,193200,2489540300,26100,26100,26100,26100,0
|
|
20230705,193100,2489540300,26100,26100,26100,26100,0
|
|
20230705,193000,2489540300,26100,26100,26100,26100,0
|
|
20230705,192900,2489540300,26100,26100,26100,26100,0
|
|
20230705,192800,2489540300,26100,26100,26100,26100,0
|
|
20230705,192700,2489540300,26100,26100,26100,26100,0
|
|
20230705,192600,2489540300,26100,26100,26100,26100,0
|
|
20230705,192500,2489540300,26100,26100,26100,26100,0
|
|
20230705,192400,2489540300,26100,26100,26100,26100,0
|
|
20230705,192300,2489540300,26100,26100,26100,26100,0
|
|
20230705,192200,2489540300,26100,26100,26100,26100,0
|
|
20230705,192100,2489540300,26100,26100,26100,26100,0
|
|
20230705,192000,2489540300,26100,26100,26100,26100,0
|
|
20230705,191900,2489540300,26100,26100,26100,26100,0
|
|
20230705,191800,2489540300,26100,26100,26100,26100,0
|
|
20230705,191700,2489540300,26100,26100,26100,26100,0
|
|
20230705,191600,2489540300,26100,26100,26100,26100,0
|
|
20230705,191500,2489540300,26100,26100,26100,26100,0
|
|
20230705,191400,2489540300,26100,26100,26100,26100,0
|
|
20230705,191300,2489540300,26100,26100,26100,26100,0
|
|
20230705,191200,2489540300,26100,26100,26100,26100,0
|
|
20230705,191100,2489540300,26100,26100,26100,26100,0
|
|
20230705,191000,2489540300,26100,26100,26100,26100,0
|
|
20230705,190900,2489540300,26100,26100,26100,26100,0
|
|
20230705,190800,2489540300,26100,26100,26100,26100,0
|
|
20230705,190700,2489540300,26100,26100,26100,26100,0
|
|
20230705,190600,2489540300,26100,26100,26100,26100,0
|
|
20230705,190500,2489540300,26100,26100,26100,26100,0
|
|
20230705,190400,2489540300,26100,26100,26100,26100,0
|
|
20230705,190300,2489540300,26100,26100,26100,26100,1753
|
|
20230705,190200,2489540300,26100,26100,26100,26100,0
|
|
20230705,190100,2489540300,26100,26100,26100,26100,0
|
|
20230705,190000,2489540300,26100,26100,26100,26100,0
|
|
20230705,185900,2489540300,26100,26100,26100,26100,0
|
|
20230705,185800,2489540300,26100,26100,26100,26100,0
|
|
20230705,185700,2489540300,26100,26100,26100,26100,0
|
|
20230705,185600,2489540300,26100,26100,26100,26100,0
|
|
20230705,185500,2489540300,26100,26100,26100,26100,0
|
|
20230705,185400,2489540300,26100,26100,26100,26100,0
|
|
20230705,185300,2489540300,26100,26100,26100,26100,0
|
|
20230705,185200,2489540300,26100,26100,26100,26100,0
|
|
20230705,185100,2489540300,26100,26100,26100,26100,0
|
|
20230705,185000,2489540300,26100,26100,26100,26100,0
|
|
20230705,184900,2489540300,26100,26100,26100,26100,0
|
|
20230705,184800,2489540300,26100,26100,26100,26100,0
|
|
20230705,184700,2489540300,26100,26100,26100,26100,0
|
|
20230705,184600,2489540300,26100,26100,26100,26100,0
|
|
20230705,184500,2489540300,26100,26100,26100,26100,0
|
|
20230705,184400,2489540300,26100,26100,26100,26100,0
|
|
20230705,184300,2489540300,26100,26100,26100,26100,0
|
|
20230705,184200,2489540300,26100,26100,26100,26100,0
|
|
20230705,184100,2489540300,26100,26100,26100,26100,0
|
|
20230705,184000,2489540300,26100,26100,26100,26100,0
|
|
20230705,183900,2489540300,26100,26100,26100,26100,0
|
|
20230705,183800,2489540300,26100,26100,26100,26100,0
|
|
20230705,183700,2489540300,26100,26100,26100,26100,0
|
|
20230705,183600,2489540300,26100,26100,26100,26100,0
|
|
20230705,183500,2489540300,26100,26100,26100,26100,0
|
|
20230705,183400,2489540300,26100,26100,26100,26100,0
|
|
20230705,183300,2489540300,26100,26100,26100,26100,1753
|
|
20230705,183200,2489540300,26100,26100,26100,26100,0
|
|
20230705,183100,2489540300,26100,26100,26100,26100,0
|
|
20230705,183000,2489540300,26100,26100,26100,26100,0
|
|
20230705,182900,2489540300,26100,26100,26100,26100,0
|
|
20230705,182800,2489540300,26100,26100,26100,26100,0
|
|
20230705,182700,2489540300,26100,26100,26100,26100,0
|
|
20230705,182600,2489540300,26100,26100,26100,26100,0
|
|
20230705,182500,2489540300,26100,26100,26100,26100,0
|
|
20230705,182400,2489540300,26100,26100,26100,26100,0
|
|
20230705,182300,2489540300,26100,26100,26100,26100,0
|
|
20230705,182200,2489540300,26100,26100,26100,26100,0
|
|
20230705,182100,2489540300,26100,26100,26100,26100,0
|
|
20230705,182000,2489540300,26100,26100,26100,26100,0
|
|
20230705,181900,2489540300,26100,26100,26100,26100,0
|
|
20230705,181800,2489540300,26100,26100,26100,26100,0
|
|
20230705,181700,2489540300,26100,26100,26100,26100,0
|
|
20230705,181600,2489540300,26100,26100,26100,26100,0
|
|
20230705,181500,2489540300,26100,26100,26100,26100,0
|
|
20230705,181400,2489540300,26100,26100,26100,26100,0
|
|
20230705,181300,2489540300,26100,26100,26100,26100,0
|
|
20230705,181200,2489540300,26100,26100,26100,26100,0
|
|
20230705,181100,2489540300,26100,26100,26100,26100,0
|
|
20230705,181000,2489540300,26100,26100,26100,26100,0
|
|
20230705,180900,2489540300,26100,26100,26100,26100,0
|
|
20230705,180800,2489540300,26100,26100,26100,26100,0
|
|
20230705,180700,2489540300,26100,26100,26100,26100,0
|
|
20230705,180600,2489540300,26100,26100,26100,26100,0
|
|
20230705,180500,2489540300,26100,26100,26100,26100,0
|
|
20230705,180400,2489540300,26100,26100,26100,26100,0
|
|
20230705,180300,2489540300,26100,26100,26100,26100,1753
|
|
20230705,180200,2489540300,26100,26100,26100,26100,0
|
|
20230705,180100,2489540300,26100,26100,26100,26100,0
|
|
20230705,180000,2489540300,26100,26100,26100,26100,0
|
|
20230705,175900,2489540300,26100,26100,26100,26100,0
|
|
20230705,175800,2489540300,26100,26100,26100,26100,0
|
|
20230705,175700,2489540300,26100,26100,26100,26100,0
|
|
20230705,175600,2489540300,26100,26100,26100,26100,0
|
|
20230705,175500,2489540300,26100,26100,26100,26100,0
|
|
20230705,175400,2489540300,26100,26100,26100,26100,0
|
|
20230705,175300,2489540300,26100,26100,26100,26100,0
|
|
20230705,175200,2489540300,26100,26100,26100,26100,0
|
|
20230705,175100,2489540300,26100,26100,26100,26100,0
|
|
20230705,175000,2489540300,26100,26100,26100,26100,0
|
|
20230705,174900,2489540300,26100,26100,26100,26100,0
|
|
20230705,174800,2489540300,26100,26100,26100,26100,0
|
|
20230705,174700,2489540300,26100,26100,26100,26100,0
|
|
20230705,174600,2489540300,26100,26100,26100,26100,0
|
|
20230705,174500,2489540300,26100,26100,26100,26100,0
|
|
20230705,174400,2489540300,26100,26100,26100,26100,0
|
|
20230705,174300,2489540300,26100,26100,26100,26100,0
|
|
20230705,174200,2489540300,26100,26100,26100,26100,0
|
|
20230705,174100,2489540300,26100,26100,26100,26100,0
|
|
20230705,174000,2489540300,26100,26100,26100,26100,0
|
|
20230705,173900,2489540300,26100,26100,26100,26100,0
|
|
20230705,173800,2489540300,26100,26100,26100,26100,0
|
|
20230705,173700,2489540300,26100,26100,26100,26100,0
|
|
20230705,173600,2489540300,26100,26100,26100,26100,0
|
|
20230705,173500,2489540300,26100,26100,26100,26100,0
|
|
20230705,173400,2489540300,26100,26100,26100,26100,0
|
|
20230705,173300,2489540300,26100,26100,26100,26100,1753
|
|
20230705,173200,2489540300,26100,26100,26100,26100,0
|
|
20230705,173100,2489540300,26100,26100,26100,26100,0
|
|
20230705,173000,2489540300,26100,26100,26100,26100,0
|
|
20230705,172900,2489540300,26100,26100,26100,26100,0
|
|
20230705,172800,2489540300,26100,26100,26100,26100,0
|
|
20230705,172700,2489540300,26100,26100,26100,26100,0
|
|
20230705,172600,2489540300,26100,26100,26100,26100,0
|
|
20230705,172500,2489540300,26100,26100,26100,26100,0
|
|
20230705,172400,2489540300,26100,26100,26100,26100,0
|
|
20230705,172300,2489540300,26100,26100,26100,26100,0
|
|
20230705,172200,2489540300,26100,26100,26100,26100,0
|
|
20230705,172100,2489540300,26100,26100,26100,26100,0
|
|
20230705,172000,2489540300,26100,26100,26100,26100,0
|
|
20230705,171900,2489540300,26100,26100,26100,26100,0
|
|
20230705,171800,2489540300,26100,26100,26100,26100,0
|
|
20230705,171700,2489540300,26100,26100,26100,26100,0
|
|
20230705,171600,2489540300,26100,26100,26100,26100,0
|
|
20230705,171500,2489540300,26100,26100,26100,26100,0
|
|
20230705,171400,2489540300,26100,26100,26100,26100,0
|
|
20230705,171300,2489540300,26100,26100,26100,26100,0
|
|
20230705,171200,2489540300,26100,26100,26100,26100,0
|
|
20230705,171100,2489540300,26100,26100,26100,26100,0
|
|
20230705,171000,2489540300,26100,26100,26100,26100,0
|
|
20230705,170900,2489540300,26100,26100,26100,26100,0
|
|
20230705,170800,2489540300,26100,26100,26100,26100,0
|
|
20230705,170700,2489540300,26100,26100,26100,26100,0
|
|
20230705,170600,2489540300,26100,26100,26100,26100,0
|
|
20230705,170500,2489540300,26100,26100,26100,26100,0
|
|
20230705,170400,2489540300,26100,26100,26100,26100,0
|
|
20230705,170300,2489540300,26100,26100,26100,26100,1753
|
|
20230705,170200,2489540300,26100,26100,26100,26100,0
|
|
20230705,170100,2489540300,26100,26100,26100,26100,0
|
|
20230705,170000,2489540300,26100,26100,26100,26100,0
|
|
20230705,165900,2489540300,26100,26100,26100,26100,0
|
|
20230705,165800,2489540300,26100,26100,26100,26100,0
|
|
20230705,165700,2489540300,26100,26100,26100,26100,0
|
|
20230705,165600,2489540300,26100,26100,26100,26100,0
|
|
20230705,165500,2489540300,26100,26100,26100,26100,0
|
|
20230705,165400,2489540300,26100,26100,26100,26100,0
|
|
20230705,165300,2489540300,26100,26100,26100,26100,0
|
|
20230705,165200,2489540300,26100,26100,26100,26100,0
|
|
20230705,165100,2489540300,26100,26100,26100,26100,0
|
|
20230705,165000,2489540300,26100,26100,26100,26100,0
|
|
20230705,164900,2489540300,26100,26100,26100,26100,0
|
|
20230705,164800,2489540300,26100,26100,26100,26100,0
|
|
20230705,164700,2489540300,26100,26100,26100,26100,0
|
|
20230705,164600,2489540300,26100,26100,26100,26100,0
|
|
20230705,164500,2489540300,26100,26100,26100,26100,0
|
|
20230705,164400,2489540300,26100,26100,26100,26100,0
|
|
20230705,164300,2489540300,26100,26100,26100,26100,0
|
|
20230705,164200,2489540300,26100,26100,26100,26100,0
|
|
20230705,164100,2489540300,26100,26100,26100,26100,0
|
|
20230705,164000,2489540300,26100,26100,26100,26100,0
|
|
20230705,163900,2489540300,26100,26100,26100,26100,0
|
|
20230705,163800,2489540300,26100,26100,26100,26100,0
|
|
20230705,163700,2489540300,26100,26100,26100,26100,0
|
|
20230705,163600,2489540300,26100,26100,26100,26100,0
|
|
20230705,163500,2489540300,26100,26100,26100,26100,0
|
|
20230705,163400,2489540300,26100,26100,26100,26100,0
|
|
20230705,163300,2489540300,26100,26100,26100,26100,1753
|
|
20230705,163200,2489540300,26100,26100,26100,26100,0
|
|
20230705,163100,2489540300,26100,26100,26100,26100,0
|
|
20230705,163000,2489540300,26100,26100,26100,26100,0
|
|
20230705,162900,2489540300,26100,26100,26100,26100,0
|
|
20230705,162800,2489540300,26100,26100,26100,26100,0
|
|
20230705,162700,2489540300,26100,26100,26100,26100,0
|
|
20230705,162600,2489540300,26100,26100,26100,26100,0
|
|
20230705,162500,2489540300,26100,26100,26100,26100,0
|
|
20230705,162400,2489540300,26100,26100,26100,26100,0
|
|
20230705,162300,2489540300,26100,26100,26100,26100,0
|
|
20230705,162200,2489540300,26100,26100,26100,26100,0
|
|
20230705,162100,2489540300,26100,26100,26100,26100,0
|
|
20230705,162000,2489540300,26100,26100,26100,26100,0
|
|
20230705,161900,2489540300,26100,26100,26100,26100,0
|
|
20230705,161800,2489540300,26100,26100,26100,26100,0
|
|
20230705,161700,2489540300,26100,26100,26100,26100,0
|
|
20230705,161600,2489540300,26100,26100,26100,26100,0
|
|
20230705,161500,2489540300,26100,26100,26100,26100,0
|
|
20230705,161400,2489540300,26100,26100,26100,26100,0
|
|
20230705,161300,2489540300,26100,26100,26100,26100,0
|
|
20230705,161200,2489540300,26100,26100,26100,26100,0
|
|
20230705,161100,2489540300,26100,26100,26100,26100,0
|
|
20230705,161000,2489540300,26100,26100,26100,26100,0
|
|
20230705,160900,2489540300,26100,26100,26100,26100,0
|
|
20230705,160800,2489540300,26100,26100,26100,26100,0
|
|
20230705,160700,2489540300,26100,26100,26100,26100,0
|
|
20230705,160600,2489540300,26100,26100,26100,26100,0
|
|
20230705,160500,2489540300,26100,26100,26100,26100,0
|
|
20230705,160400,2489540300,26100,26100,26100,26100,0
|
|
20230705,160300,2489540300,26100,26100,26100,26100,1753
|
|
20230705,160200,2489540300,26100,26100,26100,26100,0
|
|
20230705,160100,2489540300,26100,26100,26100,26100,0
|
|
20230705,160000,2489540300,26100,26100,26100,26100,0
|
|
20230705,155900,2489540300,26100,26100,26100,26100,0
|
|
20230705,155800,2489540300,26100,26100,26100,26100,0
|
|
20230705,155700,2489540300,26100,26100,26100,26100,0
|
|
20230705,155600,2489540300,26100,26100,26100,26100,0
|
|
20230705,155500,2489540300,26100,26100,26100,26100,0
|
|
20230705,155400,2489540300,26100,26100,26100,26100,0
|
|
20230705,155300,2489540300,26100,26100,26100,26100,0
|
|
20230705,155200,2489540300,26100,26100,26100,26100,0
|
|
20230705,155100,2489540300,26100,26100,26100,26100,0
|
|
20230705,155000,2489540300,26100,26100,26100,26100,0
|
|
20230705,154900,2489540300,26100,26100,26100,26100,0
|
|
20230705,154800,2489540300,26100,26100,26100,26100,0
|
|
20230705,154700,2489540300,26100,26100,26100,26100,0
|
|
20230705,154600,2489540300,26100,26100,26100,26100,0
|
|
20230705,154500,2489540300,26100,26100,26100,26100,0
|
|
20230705,154400,2489540300,26100,26100,26100,26100,0
|
|
20230705,154300,2489540300,26100,26100,26100,26100,0
|
|
20230705,154200,2489540300,26100,26100,26100,26100,0
|
|
20230705,154100,2489540300,26100,26100,26100,26100,0
|
|
20230705,154000,2489540300,26100,26100,26100,26100,0
|
|
20230705,153900,2489540300,26100,26100,26100,26100,0
|
|
20230705,153800,2489540300,26100,26100,26100,26100,0
|
|
20230705,153700,2489540300,26100,26100,26100,26100,0
|
|
20230705,153600,2489540300,26100,26100,26100,26100,0
|
|
20230705,153500,2489540300,26100,26100,26100,26100,0
|
|
20230705,153400,2489540300,26100,26100,26100,26100,0
|
|
20230705,153300,2489540300,26100,26100,26100,26100,1753
|
|
20230705,153200,2489540300,26100,26100,26100,26100,0
|
|
20230705,153100,2489540300,26100,26100,26100,26100,0
|
|
20230705,153000,2489540300,26100,26100,26100,26100,1753
|
|
20230705,152900,2443787000,26100,26100,26100,26100,0
|
|
20230705,152800,2443787000,26100,26100,26100,26100,0
|
|
20230705,152700,2443787000,26100,26100,26100,26100,0
|
|
20230705,152600,2443787000,26100,26100,26100,26100,0
|
|
20230705,152500,2443787000,26100,26100,26100,26100,0
|
|
20230705,152400,2443787000,26100,26100,26100,26100,0
|
|
20230705,152300,2443787000,26100,26100,26100,26100,0
|
|
20230705,152200,2443787000,26100,26100,26100,26100,0
|
|
20230705,152100,2443787000,26100,26100,26100,26100,0
|
|
20230705,152000,2443787000,26100,26100,26100,26100,0
|
|
20230705,151900,2443787000,26100,26050,26100,26050,545
|
|
20230705,151800,2429584050,26000,26050,26050,26000,406
|
|
20230705,151700,2419009600,26050,26000,26050,25950,400
|
|
20230705,151600,2408595650,25950,26000,26050,25950,317
|
|
20230705,151500,2400359600,26000,25950,26000,25950,353
|
|
20230705,151400,2391193750,26000,25950,26000,25900,135
|
|
20230705,151300,2387690100,25950,26000,26000,25950,146
|
|
20230705,151200,2383901100,26000,26000,26000,26000,20
|
|
20230705,151100,2383381100,25950,25950,25950,25950,812
|
|
20230705,151000,2362309700,26000,25950,26000,25950,476
|
|
20230705,150900,2349956200,26000,26000,26000,26000,372
|
|
20230705,150800,2340284200,26000,26050,26050,26000,566
|
|
20230705,150700,2325567150,26050,26000,26050,26000,82
|
|
20230705,150600,2323434800,26000,25950,26000,25950,271
|
|
20230705,150500,2316395800,25950,25950,25950,25950,15
|
|
20230705,150400,2316006550,25950,25950,26000,25950,270
|
|
20230705,150300,2308989100,26000,26050,26050,26000,2588
|
|
20230705,150200,2241700800,26050,26000,26050,26000,310
|
|
20230705,150100,2233635300,26000,26000,26000,26000,15
|
|
20230705,150000,2233245300,26050,26050,26050,26050,341
|
|
20230705,145900,2224362250,26050,26050,26050,26050,80
|
|
20230705,145800,2222278250,26050,26000,26050,26000,38
|
|
20230705,145700,2221289100,26050,26050,26050,26050,1
|
|
20230705,145600,2221263050,26050,26000,26050,26000,48
|
|
20230705,145500,2220013650,26050,26100,26100,26050,28
|
|
20230705,145400,2219284050,26100,26050,26100,26050,39
|
|
20230705,145300,2218267150,26050,26050,26050,26050,396
|
|
20230705,145200,2207951350,26050,26050,26100,26050,216
|
|
20230705,145100,2202319300,26050,26050,26050,26050,75
|
|
20230705,145000,2200365550,26100,26100,26100,26100,41
|
|
20230705,144900,2199295450,26100,26100,26100,26100,7
|
|
20230705,144800,2199112750,26050,26050,26100,26050,41
|
|
20230705,144700,2198043750,26050,26050,26050,26050,1502
|
|
20230705,144600,2158916650,26100,26100,26100,26100,30
|
|
20230705,144500,2158133650,26100,26100,26100,26100,70
|
|
20230705,144400,2156306650,26100,26100,26100,26100,32
|
|
20230705,144300,2155471450,26100,26100,26100,26050,10
|
|
20230705,144200,2155210500,26100,26100,26100,26100,28
|
|
20230705,144100,2154479700,26100,26100,26100,26100,0
|
|
20230705,144000,2154479700,26100,26100,26100,26100,29
|
|
20230705,143900,2153722800,26100,26100,26100,26100,77
|
|
20230705,143800,2151713100,26150,26100,26150,26100,100
|
|
20230705,143700,2149102100,26150,26100,26150,26100,230
|
|
20230705,143600,2143097150,26100,26100,26100,26100,0
|
|
20230705,143500,2143097150,26100,26100,26100,26050,618
|
|
20230705,143400,2126996950,26100,26100,26100,26100,21
|
|
20230705,143300,2126448850,26100,26100,26100,26100,69
|
|
20230705,143200,2124647950,26100,26100,26100,26100,78
|
|
20230705,143100,2122612150,26100,26100,26100,26100,25
|
|
20230705,143000,2121959650,26100,26100,26100,26100,0
|
|
20230705,142900,2121959650,26100,26100,26100,26100,20
|
|
20230705,142800,2121437650,26100,26100,26100,26100,22
|
|
20230705,142700,2120863450,26100,26100,26100,26100,42
|
|
20230705,142600,2119767250,26050,26050,26050,26050,3
|
|
20230705,142500,2119689100,26050,26100,26100,26050,101
|
|
20230705,142400,2117053050,26050,26050,26050,26050,2
|
|
20230705,142300,2117000950,26050,26100,26100,26050,93
|
|
20230705,142200,2114577350,26050,26050,26050,26050,14
|
|
20230705,142100,2114212650,26100,26100,26100,26100,25
|
|
20230705,142000,2113560150,26100,26100,26100,26100,0
|
|
20230705,141900,2113560150,26100,26100,26100,26100,19
|
|
20230705,141800,2113064250,26050,26100,26100,26050,175
|
|
20230705,141700,2108501750,26100,26100,26100,26100,104
|
|
20230705,141600,2105787350,26050,26050,26050,26050,100
|
|
20230705,141500,2103182350,26100,26100,26100,26100,23
|
|
20230705,141400,2102582050,26100,26100,26100,26100,7
|
|
20230705,141300,2102399350,26050,26100,26100,26050,25
|
|
20230705,141200,2101747100,26100,26100,26100,26100,5
|
|
20230705,141100,2101616600,26100,26100,26100,26100,92
|
|
20230705,141000,2099215400,26100,26100,26100,26100,7
|
|
20230705,140900,2099032700,26100,26100,26100,26100,20
|
|
20230705,140800,2098510700,26100,26100,26100,26100,15
|
|
20230705,140700,2098119200,26100,26100,26100,26100,26
|
|
20230705,140600,2097440600,26100,26100,26150,26100,89
|
|
20230705,140500,2095117550,26100,26150,26150,26100,73
|
|
20230705,140400,2093208650,26150,26100,26150,26050,360
|
|
20230705,140300,2083812650,26100,26150,26150,26100,35
|
|
20230705,140200,2082898150,26100,26100,26100,26100,0
|
|
20230705,140100,2082898150,26100,26100,26100,26100,1
|
|
20230705,140000,2082872050,26150,26150,26150,26150,36
|
|
20230705,135900,2081930650,26150,26150,26150,26150,13
|
|
20230705,135800,2081590700,26150,26150,26150,26150,30
|
|
20230705,135700,2080806200,26150,26150,26150,26100,100
|
|
20230705,135600,2078191450,26150,26150,26150,26150,18
|
|
20230705,135500,2077720750,26100,26100,26100,26100,139
|
|
20230705,135400,2074092850,26150,26100,26150,26100,51
|
|
20230705,135300,2072760750,26150,26150,26150,26150,7
|
|
20230705,135200,2072577700,26150,26100,26150,26050,109
|
|
20230705,135100,2069733550,26100,26100,26100,26100,22
|
|
20230705,135000,2069159350,26150,26150,26150,26150,72
|
|
20230705,134900,2067276550,26150,26150,26150,26150,7
|
|
20230705,134800,2067093500,26150,26100,26150,26100,49
|
|
20230705,134700,2065813650,26150,26100,26150,26100,6
|
|
20230705,134600,2065656800,26150,26100,26150,26100,130
|
|
20230705,134500,2062262500,26100,26100,26100,26100,0
|
|
20230705,134400,2062262500,26100,26150,26150,26100,90
|
|
20230705,134300,2059912500,26100,26100,26100,26100,6
|
|
20230705,134200,2059755900,26200,26200,26200,26200,75
|
|
20230705,134100,2057790900,26100,26200,26200,26100,212
|
|
20230705,134000,2052257300,26200,26200,26200,26200,23
|
|
20230705,133900,2051654700,26200,26200,26200,26200,7
|
|
20230705,133800,2051471300,26200,26200,26200,26200,42
|
|
20230705,133700,2050370900,26200,26200,26200,26200,69
|
|
20230705,133600,2048563100,26200,26200,26200,26200,23
|
|
20230705,133500,2047960500,26200,26200,26200,26200,7
|
|
20230705,133400,2047777100,26200,26150,26200,26150,27
|
|
20230705,133300,2047070050,26200,26250,26250,26200,135
|
|
20230705,133200,2043532350,26200,26250,26250,26200,90
|
|
20230705,133100,2041170000,26200,26200,26200,26200,643
|
|
20230705,133000,2024323400,26200,26200,26200,26200,172
|
|
20230705,132900,2019817000,26200,26200,26200,26200,250
|
|
20230705,132800,2013267000,26200,26200,26200,26200,26
|
|
20230705,132700,2012585800,26200,26150,26200,26150,10
|
|
20230705,132600,2012324150,26200,26100,26200,26100,49
|
|
20230705,132500,2011041900,26100,26150,26150,26100,113
|
|
20230705,132400,2008091850,26200,26150,26200,26150,10
|
|
20230705,132300,2007829950,26150,26150,26150,26150,72
|
|
20230705,132200,2005947150,26150,26150,26150,26150,1
|
|
20230705,132100,2005921000,26150,26150,26150,26150,155
|
|
20230705,132000,2001867750,26150,26150,26150,26150,1
|
|
20230705,131900,2001841600,26150,26150,26150,26150,75
|
|
20230705,131800,1999880350,26150,26150,26150,26150,1
|
|
20230705,131700,1999854200,26150,26150,26150,26150,27
|
|
20230705,131600,1999148150,26150,26150,26150,26150,91
|
|
20230705,131500,1996768500,26000,26150,26150,26000,220
|
|
20230705,131400,1991041350,26150,26150,26150,26150,6
|
|
20230705,131300,1990884450,26100,26100,26100,26100,9
|
|
20230705,131200,1990649550,26100,26100,26100,26100,0
|
|
20230705,131100,1990649550,26100,26100,26100,26100,471
|
|
20230705,131000,1978356450,26100,26100,26100,26100,106
|
|
20230705,130900,1975589850,26100,26050,26100,26050,103
|
|
20230705,130800,1972903300,26100,26100,26100,26100,0
|
|
20230705,130700,1972903300,26100,26100,26100,26100,79
|
|
20230705,130600,1970841400,26100,26100,26100,26100,0
|
|
20230705,130500,1970841400,26100,26100,26100,26100,20
|
|
20230705,130400,1970319400,26100,26100,26100,26100,0
|
|
20230705,130300,1970319400,26100,26100,26100,26100,25
|
|
20230705,130200,1969666900,26100,26100,26100,26100,78
|
|
20230705,130100,1967631100,26050,26100,26100,26050,7
|
|
20230705,130000,1967448700,26100,26000,26100,26000,441
|
|
20230705,125900,1955980550,26050,26050,26050,26050,134
|
|
20230705,125800,1952489850,26050,26050,26050,26050,29
|
|
20230705,125700,1951734400,26100,26050,26100,26050,70
|
|
20230705,125600,1949909900,26050,26100,26100,26050,14
|
|
20230705,125500,1949544900,26100,26100,26100,26100,85
|
|
20230705,125400,1947326400,26100,26100,26100,26100,0
|
|
20230705,125300,1947326400,26100,26050,26100,26050,93
|
|
20230705,125200,1944899600,26100,26100,26100,26100,129
|
|
20230705,125100,1941532700,26100,26100,26100,26100,60
|
|
20230705,125000,1939966700,26050,26100,26100,26050,67
|
|
20230705,124900,1938221000,26050,26100,26100,26050,29
|
|
20230705,124800,1937464600,26100,26050,26100,26050,174
|
|
20230705,124700,1932928200,26050,26100,26100,26050,47
|
|
20230705,124600,1931703800,26100,26100,26100,26100,27
|
|
20230705,124500,1930999100,26050,26050,26050,26050,30
|
|
20230705,124400,1930217600,26100,26050,26100,26050,38
|
|
20230705,124300,1929226750,26100,26100,26100,26100,6
|
|
20230705,124200,1929070150,26100,26050,26100,26050,23
|
|
20230705,124100,1928470050,26050,26050,26050,26000,31
|
|
20230705,124000,1927663000,26050,26100,26100,26050,80
|
|
20230705,123900,1925578950,26100,26100,26100,26100,7
|
|
20230705,123800,1925396250,26100,26000,26100,26000,116
|
|
20230705,123700,1922373650,26050,26050,26050,26050,6
|
|
20230705,123600,1922217350,26100,26100,26100,26100,26
|
|
20230705,123500,1921538750,26000,26050,26050,26000,283
|
|
20230705,123400,1914176550,26050,26050,26050,26050,19
|
|
20230705,123300,1913681600,26050,26050,26050,26050,0
|
|
20230705,123200,1913681600,26050,26000,26050,26000,82
|
|
20230705,123100,1911548000,26000,26000,26000,26000,254
|
|
20230705,123000,1904944000,26050,26050,26050,26050,29
|
|
20230705,122900,1904188550,26050,26050,26050,26050,124
|
|
20230705,122800,1900958350,26100,26100,26100,26100,24
|
|
20230705,122700,1900331950,26050,26050,26050,26050,4
|
|
20230705,122600,1900227750,26100,26050,26100,26000,570
|
|
20230705,122500,1885379550,26100,26100,26100,26050,22
|
|
20230705,122400,1884806000,26100,26050,26100,26050,104
|
|
20230705,122300,1882095550,26100,26100,26100,26100,48
|
|
20230705,122200,1880842750,26100,26100,26100,26100,20
|
|
20230705,122100,1880320750,26100,26100,26100,26100,11
|
|
20230705,122000,1880033650,26100,26100,26100,26100,18
|
|
20230705,121900,1879563850,26150,26000,26150,26000,469
|
|
20230705,121800,1867364450,26100,26100,26100,26000,1032
|
|
20230705,121700,1840523500,26050,26050,26050,26050,0
|
|
20230705,121600,1840523500,26050,26100,26100,26050,20
|
|
20230705,121500,1840001550,26050,26050,26050,26050,356
|
|
20230705,121400,1830727750,26100,26100,26100,26100,87
|
|
20230705,121300,1828457050,26100,26100,26100,26100,1
|
|
20230705,121200,1828430950,26100,26100,26100,26100,21
|
|
20230705,121100,1827882850,26100,26100,26100,26050,38
|
|
20230705,121000,1826891550,26100,26100,26100,26100,0
|
|
20230705,120900,1826891550,26100,26100,26100,26050,674
|
|
20230705,120800,1809328000,26050,26150,26150,26050,6
|
|
20230705,120700,1809171200,26150,26100,26150,26100,120
|
|
20230705,120600,1806038200,26100,26100,26100,26100,100
|
|
20230705,120500,1803428200,26150,26150,26150,26150,19
|
|
20230705,120400,1802931350,26150,26150,26150,26150,17
|
|
20230705,120300,1802486800,26150,26100,26150,26100,48
|
|
20230705,120200,1801233000,26150,26100,26150,26100,24
|
|
20230705,120100,1800606400,26100,26150,26150,26100,36
|
|
20230705,120000,1799665150,26150,26150,26150,26150,62
|
|
20230705,115900,1798043850,26150,26100,26150,26100,25
|
|
20230705,115800,1797390400,26150,26150,26150,26150,76
|
|
20230705,115700,1795403000,26150,26100,26150,26100,128
|
|
20230705,115600,1792060800,26100,26100,26100,26100,108
|
|
20230705,115500,1789242000,26100,26100,26100,26100,19
|
|
20230705,115400,1788746100,26100,26150,26150,26100,36
|
|
20230705,115300,1787806200,26100,26150,26150,26100,205
|
|
20230705,115200,1782450450,26100,26150,26150,26100,104
|
|
20230705,115100,1779731050,26150,26100,26150,26100,24
|
|
20230705,115000,1779103700,26150,26050,26150,26050,16
|
|
20230705,114900,1778686200,26050,26150,26150,26050,220
|
|
20230705,114800,1772953200,26050,26050,26050,26050,80
|
|
20230705,114700,1770869200,26150,26150,26150,26150,26
|
|
20230705,114600,1770189300,26050,26100,26100,26050,70
|
|
20230705,114500,1768363100,26050,26200,26200,26050,19
|
|
20230705,114400,1767865450,26050,26050,26050,26050,0
|
|
20230705,114300,1767865450,26050,26100,26100,26050,558
|
|
20230705,114200,1753325000,26100,26150,26150,26100,355
|
|
20230705,114100,1744047000,26150,26150,26150,26150,19
|
|
20230705,114000,1743550150,26150,26150,26150,26150,0
|
|
20230705,113900,1743550150,26150,26150,26200,26150,108
|
|
20230705,113800,1740724950,26150,26150,26150,26150,208
|
|
20230705,113700,1735285750,26200,26200,26200,26200,19
|
|
20230705,113600,1734787950,26200,26250,26250,26200,112
|
|
20230705,113500,1731853200,26250,26250,26250,26250,19
|
|
20230705,113400,1731354450,26200,26200,26200,26200,90
|
|
20230705,113300,1728996450,26200,26200,26200,26200,16
|
|
20230705,113200,1728577250,26250,26250,26250,26250,26
|
|
20230705,113100,1727894750,26250,26250,26250,26250,1
|
|
20230705,113000,1727868500,26250,26250,26250,26250,358
|
|
20230705,112900,1718471000,26250,26150,26250,26150,1058
|
|
20230705,112800,1690723700,26150,26150,26150,26150,20
|
|
20230705,112700,1690200700,26150,26150,26150,26150,0
|
|
20230705,112600,1690200700,26150,26100,26150,26100,62
|
|
20230705,112500,1688581600,26100,26100,26100,26100,6
|
|
20230705,112400,1688425000,26150,26150,26150,26150,20
|
|
20230705,112300,1687902000,26050,26100,26100,26050,25
|
|
20230705,112200,1687250700,26150,26150,26150,26150,25
|
|
20230705,112100,1686596950,26150,26150,26150,26150,91
|
|
20230705,112000,1684217300,26150,26100,26150,26000,363
|
|
20230705,111900,1674758850,26150,26150,26150,26150,63
|
|
20230705,111800,1673111400,26150,26150,26150,26150,27
|
|
20230705,111700,1672405350,26150,26150,26150,26150,136
|
|
20230705,111600,1668848950,26150,26150,26150,26150,154
|
|
20230705,111500,1664821850,26150,26200,26200,26150,38
|
|
20230705,111400,1663827750,26200,26150,26200,26150,24
|
|
20230705,111300,1663199150,26150,26150,26150,26150,50
|
|
20230705,111200,1661891650,26200,26200,26200,26200,23
|
|
20230705,111100,1661289050,26250,26250,26250,26250,107
|
|
20230705,111000,1658480300,26250,26250,26250,26250,29
|
|
20230705,110900,1657719050,26250,26250,26250,26250,3
|
|
20230705,110800,1657640300,26250,26250,26250,26250,26
|
|
20230705,110700,1656957800,26000,26250,26250,26000,594
|
|
20230705,110600,1641440200,26250,26250,26250,26250,265
|
|
20230705,110500,1634483950,26300,26150,26300,26150,3068
|
|
20230705,110400,1554171850,26150,26150,26150,26150,27
|
|
20230705,110300,1553465800,26150,26100,26150,26100,126
|
|
20230705,110200,1550172850,26100,26100,26100,26100,44
|
|
20230705,110100,1549024450,26100,26100,26100,26050,93
|
|
20230705,110000,1546598500,26100,26050,26100,26050,109
|
|
20230705,105900,1543756800,26100,26100,26100,26100,1
|
|
20230705,105800,1543730700,26100,26100,26100,26100,111
|
|
20230705,105700,1540833600,26100,26100,26100,26100,196
|
|
20230705,105600,1535718000,26100,26150,26150,26100,420
|
|
20230705,105500,1524755800,26150,26150,26150,26150,51
|
|
20230705,105400,1523422150,26150,26150,26150,26150,7
|
|
20230705,105300,1523239100,26150,26150,26150,26100,577
|
|
20230705,105200,1508174750,26200,26150,26200,26150,8
|
|
20230705,105100,1507965450,26150,26150,26150,26150,120
|
|
20230705,105000,1504827450,26150,26150,26150,26150,9
|
|
20230705,104900,1504592100,26150,26100,26150,26100,25
|
|
20230705,104800,1503938400,26150,26100,26150,26100,450
|
|
20230705,104700,1492180950,26100,26150,26150,26100,34
|
|
20230705,104600,1491292250,26100,26050,26150,26050,520
|
|
20230705,104500,1477715900,26100,26100,26100,26100,22
|
|
20230705,104400,1477141700,26100,26150,26150,26100,237
|
|
20230705,104300,1470950950,26150,26050,26150,26050,42
|
|
20230705,104200,1469855050,26150,26100,26150,26100,494
|
|
20230705,104100,1456961550,26100,26050,26100,26050,280
|
|
20230705,104000,1449660900,26050,26050,26050,26050,8
|
|
20230705,103900,1449452500,26050,26000,26050,26000,219
|
|
20230705,103800,1443754150,26050,26050,26050,26000,430
|
|
20230705,103700,1432572450,26050,26050,26050,26050,140
|
|
20230705,103600,1428925450,26050,26050,26050,26050,8
|
|
20230705,103500,1428717050,26050,26050,26050,26050,19
|
|
20230705,103400,1428222100,26050,26050,26050,26050,20
|
|
20230705,103300,1427701100,26050,26050,26050,26050,24
|
|
20230705,103200,1427075900,26000,26000,26000,26000,0
|
|
20230705,103100,1427075900,26000,26000,26050,26000,203
|
|
20230705,103000,1421796900,26000,26000,26000,26000,144
|
|
20230705,102900,1418052900,26000,26000,26000,26000,56
|
|
20230705,102800,1416596900,25950,25950,25950,25950,95
|
|
20230705,102700,1414131650,25950,25950,25950,25900,1078
|
|
20230705,102600,1386160600,25950,25950,25950,25900,59
|
|
20230705,102500,1384632000,25950,26000,26000,25950,306
|
|
20230705,102400,1376690350,26000,26000,26000,26000,52
|
|
20230705,102300,1375338350,26000,26000,26000,26000,28
|
|
20230705,102200,1374610350,26000,26000,26000,26000,128
|
|
20230705,102100,1371282350,26000,26000,26000,26000,32
|
|
20230705,102000,1370450350,26000,25950,26000,25950,18
|
|
20230705,101900,1369983100,25900,25950,25950,25900,389
|
|
20230705,101800,1359892500,25950,25900,25950,25900,29
|
|
20230705,101700,1359140450,25900,25900,25900,25900,114
|
|
20230705,101600,1356187850,25900,25850,25900,25850,298
|
|
20230705,101500,1348472900,25850,25850,25850,25850,17
|
|
20230705,101400,1348033450,25850,25900,25900,25850,179
|
|
20230705,101300,1343404950,25900,25900,25900,25900,0
|
|
20230705,101200,1343404950,25900,25850,25900,25850,206
|
|
20230705,101100,1338078850,25850,25850,25850,25850,25
|
|
20230705,101000,1337432600,25850,25900,25900,25850,78
|
|
20230705,100900,1335415350,25800,25900,25900,25800,93
|
|
20230705,100800,1333015200,25900,25800,25900,25800,28
|
|
20230705,100700,1332291000,25850,25850,25850,25850,5
|
|
20230705,100600,1332161750,25850,25900,25900,25750,569
|
|
20230705,100500,1317478400,25900,25900,25950,25900,20
|
|
20230705,100400,1316960350,25900,25900,25900,25900,18
|
|
20230705,100300,1316494150,25900,25950,25950,25900,186
|
|
20230705,100200,1311671750,25900,25800,25900,25800,151
|
|
20230705,100100,1307762050,25800,25850,25850,25800,225
|
|
20230705,100000,1301955800,25850,25850,25850,25850,33
|
|
20230705,095900,1301102750,25800,25800,25800,25800,0
|
|
20230705,095800,1301102750,25800,25850,25850,25800,8
|
|
20230705,095700,1300896000,25850,25750,25850,25750,21
|
|
20230705,095600,1300353250,25750,25750,25750,25750,263
|
|
20230705,095500,1293581000,25700,25900,25900,25700,2694
|
|
20230705,095400,1224249450,25800,25800,25800,25800,271
|
|
20230705,095300,1217257650,25800,25850,25850,25800,835
|
|
20230705,095200,1195706350,25850,25900,25900,25800,412
|
|
20230705,095100,1185064600,25850,25850,25850,25800,367
|
|
20230705,095000,1175577750,25850,25800,25850,25800,478
|
|
20230705,094900,1163244850,25750,25800,25800,25750,856
|
|
20230705,094800,1141199200,25800,25800,25800,25750,23
|
|
20230705,094700,1140605850,25800,25800,25800,25750,24
|
|
20230705,094600,1139987150,25800,25750,25800,25750,21
|
|
20230705,094500,1139445900,25800,25800,25800,25800,170
|
|
20230705,094400,1135059900,25800,25800,25800,25750,225
|
|
20230705,094300,1129255350,25800,25800,25800,25800,2
|
|
20230705,094200,1129203750,25750,25700,25750,25700,756
|
|
20230705,094100,1109739800,25700,25700,25700,25700,1089
|
|
20230705,094000,1081752500,25700,25650,25700,25650,720
|
|
20230705,093900,1063270500,25650,25700,25700,25650,1586
|
|
20230705,093800,1022540050,25750,25800,25800,25750,480
|
|
20230705,093700,1010179800,25750,25800,25800,25750,75
|
|
20230705,093600,1008247750,25800,25800,25800,25800,70
|
|
20230705,093500,1006441750,25800,25800,25850,25750,600
|
|
20230705,093400,990975750,25800,25850,25850,25800,111
|
|
20230705,093300,988111650,25850,25800,25850,25800,508
|
|
20230705,093200,975004100,25800,25800,25800,25800,115
|
|
20230705,093100,972037100,25800,25800,25800,25800,532
|
|
20230705,093000,958311500,25800,25800,25800,25750,837
|
|
20230705,092900,936718400,25800,25750,25800,25550,5247
|
|
20230705,092800,802497300,25800,26000,26200,25550,14600
|
|
20230705,092700,425833950,26000,26050,26050,26000,199
|
|
20230705,092600,420659900,26000,26000,26000,26000,108
|
|
20230705,092500,417851900,26000,26000,26000,25950,352
|
|
20230705,092400,408711550,26050,25950,26050,25950,15
|
|
20230705,092300,408321700,26050,26050,26050,26000,516
|
|
20230705,092200,394905050,26000,26050,26050,26000,412
|
|
20230705,092100,384178350,26000,26050,26050,26000,307
|
|
20230705,092000,376189000,26050,26100,26100,26000,672
|
|
20230705,091900,358682800,26050,26100,26100,26050,182
|
|
20230705,091800,353939600,26050,26050,26050,26050,10
|
|
20230705,091700,353679100,26000,26000,26050,26000,190
|
|
20230705,091600,348737550,26000,26000,26000,26000,0
|
|
20230705,091500,348737550,26000,26000,26150,26000,630
|
|
20230705,091400,332326500,26000,26000,26100,26000,573
|
|
20230705,091300,317426350,26000,26000,26000,25950,543
|
|
20230705,091200,303317300,26000,26050,26050,26000,666
|
|
20230705,091100,285992550,26000,26000,26100,26000,1726
|
|
20230705,091000,241115050,26000,26100,26100,26000,2977
|
|
20230705,090900,163670250,26100,26150,26150,26050,1530
|
|
20230705,090800,123785100,26150,26200,26200,26150,284
|
|
20230705,090700,116357750,26200,26350,26350,26200,639
|
|
20230705,090600,99587000,26400,26350,26400,26350,278
|
|
20230705,090500,92256550,26350,26400,26400,26350,99
|
|
20230705,090400,89646400,26400,26350,26400,26300,450
|
|
20230705,090300,77792650,26350,26300,26350,26300,292
|
|
20230705,090200,70101900,26400,26400,26400,26400,30
|
|
20230705,090100,69309900,26400,26300,26400,26250,290
|
|
20230705,090000,61673500,26300,26300,26300,26300,2345
|