722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,205900,1962285750,25350,25350,25350,25350,1943
|
|
20230706,205800,1962285750,25350,25350,25350,25350,0
|
|
20230706,205700,1962285750,25350,25350,25350,25350,0
|
|
20230706,205600,1962285750,25350,25350,25350,25350,0
|
|
20230706,205500,1962285750,25350,25350,25350,25350,0
|
|
20230706,205400,1962285750,25350,25350,25350,25350,0
|
|
20230706,205300,1962285750,25350,25350,25350,25350,0
|
|
20230706,205200,1962285750,25350,25350,25350,25350,0
|
|
20230706,205100,1962285750,25350,25350,25350,25350,0
|
|
20230706,205000,1962285750,25350,25350,25350,25350,0
|
|
20230706,204900,1962285750,25350,25350,25350,25350,0
|
|
20230706,204800,1962285750,25350,25350,25350,25350,0
|
|
20230706,204700,1962285750,25350,25350,25350,25350,0
|
|
20230706,204600,1962285750,25350,25350,25350,25350,0
|
|
20230706,204500,1962285750,25350,25350,25350,25350,0
|
|
20230706,204400,1962285750,25350,25350,25350,25350,0
|
|
20230706,204300,1962285750,25350,25350,25350,25350,0
|
|
20230706,204200,1962285750,25350,25350,25350,25350,0
|
|
20230706,204100,1962285750,25350,25350,25350,25350,0
|
|
20230706,204000,1962285750,25350,25350,25350,25350,0
|
|
20230706,203900,1962285750,25350,25350,25350,25350,0
|
|
20230706,203800,1962285750,25350,25350,25350,25350,0
|
|
20230706,203700,1962285750,25350,25350,25350,25350,0
|
|
20230706,203600,1962285750,25350,25350,25350,25350,0
|
|
20230706,203500,1962285750,25350,25350,25350,25350,0
|
|
20230706,203400,1962285750,25350,25350,25350,25350,0
|
|
20230706,203300,1962285750,25350,25350,25350,25350,0
|
|
20230706,203200,1962285750,25350,25350,25350,25350,0
|
|
20230706,203100,1962285750,25350,25350,25350,25350,0
|
|
20230706,203000,1962285750,25350,25350,25350,25350,0
|
|
20230706,202900,1962285750,25350,25350,25350,25350,1943
|
|
20230706,202800,1962285750,25350,25350,25350,25350,0
|
|
20230706,202700,1962285750,25350,25350,25350,25350,0
|
|
20230706,202600,1962285750,25350,25350,25350,25350,0
|
|
20230706,202500,1962285750,25350,25350,25350,25350,0
|
|
20230706,202400,1962285750,25350,25350,25350,25350,0
|
|
20230706,202300,1962285750,25350,25350,25350,25350,0
|
|
20230706,202200,1962285750,25350,25350,25350,25350,0
|
|
20230706,202100,1962285750,25350,25350,25350,25350,0
|
|
20230706,202000,1962285750,25350,25350,25350,25350,0
|
|
20230706,201900,1962285750,25350,25350,25350,25350,0
|
|
20230706,201800,1962285750,25350,25350,25350,25350,0
|
|
20230706,201700,1962285750,25350,25350,25350,25350,0
|
|
20230706,201600,1962285750,25350,25350,25350,25350,0
|
|
20230706,201500,1962285750,25350,25350,25350,25350,0
|
|
20230706,201400,1962285750,25350,25350,25350,25350,0
|
|
20230706,201300,1962285750,25350,25350,25350,25350,0
|
|
20230706,201200,1962285750,25350,25350,25350,25350,0
|
|
20230706,201100,1962285750,25350,25350,25350,25350,0
|
|
20230706,201000,1962285750,25350,25350,25350,25350,0
|
|
20230706,200900,1962285750,25350,25350,25350,25350,0
|
|
20230706,200800,1962285750,25350,25350,25350,25350,0
|
|
20230706,200700,1962285750,25350,25350,25350,25350,0
|
|
20230706,200600,1962285750,25350,25350,25350,25350,0
|
|
20230706,200500,1962285750,25350,25350,25350,25350,0
|
|
20230706,200400,1962285750,25350,25350,25350,25350,0
|
|
20230706,200300,1962285750,25350,25350,25350,25350,0
|
|
20230706,200200,1962285750,25350,25350,25350,25350,0
|
|
20230706,200100,1962285750,25350,25350,25350,25350,0
|
|
20230706,200000,1962285750,25350,25350,25350,25350,0
|
|
20230706,195900,1962285750,25350,25350,25350,25350,1943
|
|
20230706,195800,1962285750,25350,25350,25350,25350,0
|
|
20230706,195700,1962285750,25350,25350,25350,25350,0
|
|
20230706,195600,1962285750,25350,25350,25350,25350,0
|
|
20230706,195500,1962285750,25350,25350,25350,25350,0
|
|
20230706,195400,1962285750,25350,25350,25350,25350,0
|
|
20230706,195300,1962285750,25350,25350,25350,25350,0
|
|
20230706,195200,1962285750,25350,25350,25350,25350,0
|
|
20230706,195100,1962285750,25350,25350,25350,25350,0
|
|
20230706,195000,1962285750,25350,25350,25350,25350,0
|
|
20230706,194900,1962285750,25350,25350,25350,25350,0
|
|
20230706,194800,1962285750,25350,25350,25350,25350,0
|
|
20230706,194700,1962285750,25350,25350,25350,25350,0
|
|
20230706,194600,1962285750,25350,25350,25350,25350,0
|
|
20230706,194500,1962285750,25350,25350,25350,25350,0
|
|
20230706,194400,1962285750,25350,25350,25350,25350,0
|
|
20230706,194300,1962285750,25350,25350,25350,25350,0
|
|
20230706,194200,1962285750,25350,25350,25350,25350,0
|
|
20230706,194100,1962285750,25350,25350,25350,25350,0
|
|
20230706,194000,1962285750,25350,25350,25350,25350,0
|
|
20230706,193900,1962285750,25350,25350,25350,25350,0
|
|
20230706,193800,1962285750,25350,25350,25350,25350,0
|
|
20230706,193700,1962285750,25350,25350,25350,25350,0
|
|
20230706,193600,1962285750,25350,25350,25350,25350,0
|
|
20230706,193500,1962285750,25350,25350,25350,25350,0
|
|
20230706,193400,1962285750,25350,25350,25350,25350,0
|
|
20230706,193300,1962285750,25350,25350,25350,25350,0
|
|
20230706,193200,1962285750,25350,25350,25350,25350,0
|
|
20230706,193100,1962285750,25350,25350,25350,25350,0
|
|
20230706,193000,1962285750,25350,25350,25350,25350,0
|
|
20230706,192900,1962285750,25350,25350,25350,25350,1943
|
|
20230706,192800,1962285750,25350,25350,25350,25350,0
|
|
20230706,192700,1962285750,25350,25350,25350,25350,0
|
|
20230706,192600,1962285750,25350,25350,25350,25350,0
|
|
20230706,192500,1962285750,25350,25350,25350,25350,0
|
|
20230706,192400,1962285750,25350,25350,25350,25350,0
|
|
20230706,192300,1962285750,25350,25350,25350,25350,0
|
|
20230706,192200,1962285750,25350,25350,25350,25350,0
|
|
20230706,192100,1962285750,25350,25350,25350,25350,0
|
|
20230706,192000,1962285750,25350,25350,25350,25350,0
|
|
20230706,191900,1962285750,25350,25350,25350,25350,0
|
|
20230706,191800,1962285750,25350,25350,25350,25350,0
|
|
20230706,191700,1962285750,25350,25350,25350,25350,0
|
|
20230706,191600,1962285750,25350,25350,25350,25350,0
|
|
20230706,191500,1962285750,25350,25350,25350,25350,0
|
|
20230706,191400,1962285750,25350,25350,25350,25350,0
|
|
20230706,191300,1962285750,25350,25350,25350,25350,0
|
|
20230706,191200,1962285750,25350,25350,25350,25350,0
|
|
20230706,191100,1962285750,25350,25350,25350,25350,0
|
|
20230706,191000,1962285750,25350,25350,25350,25350,0
|
|
20230706,190900,1962285750,25350,25350,25350,25350,0
|
|
20230706,190800,1962285750,25350,25350,25350,25350,0
|
|
20230706,190700,1962285750,25350,25350,25350,25350,0
|
|
20230706,190600,1962285750,25350,25350,25350,25350,0
|
|
20230706,190500,1962285750,25350,25350,25350,25350,0
|
|
20230706,190400,1962285750,25350,25350,25350,25350,0
|
|
20230706,190300,1962285750,25350,25350,25350,25350,0
|
|
20230706,190200,1962285750,25350,25350,25350,25350,0
|
|
20230706,190100,1962285750,25350,25350,25350,25350,0
|
|
20230706,190000,1962285750,25350,25350,25350,25350,0
|
|
20230706,185900,1962285750,25350,25350,25350,25350,1943
|
|
20230706,185800,1962285750,25350,25350,25350,25350,0
|
|
20230706,185700,1962285750,25350,25350,25350,25350,0
|
|
20230706,185600,1962285750,25350,25350,25350,25350,0
|
|
20230706,185500,1962285750,25350,25350,25350,25350,0
|
|
20230706,185400,1962285750,25350,25350,25350,25350,0
|
|
20230706,185300,1962285750,25350,25350,25350,25350,0
|
|
20230706,185200,1962285750,25350,25350,25350,25350,0
|
|
20230706,185100,1962285750,25350,25350,25350,25350,0
|
|
20230706,185000,1962285750,25350,25350,25350,25350,0
|
|
20230706,184900,1962285750,25350,25350,25350,25350,0
|
|
20230706,184800,1962285750,25350,25350,25350,25350,0
|
|
20230706,184700,1962285750,25350,25350,25350,25350,0
|
|
20230706,184600,1962285750,25350,25350,25350,25350,0
|
|
20230706,184500,1962285750,25350,25350,25350,25350,0
|
|
20230706,184400,1962285750,25350,25350,25350,25350,0
|
|
20230706,184300,1962285750,25350,25350,25350,25350,0
|
|
20230706,184200,1962285750,25350,25350,25350,25350,0
|
|
20230706,184100,1962285750,25350,25350,25350,25350,0
|
|
20230706,184000,1962285750,25350,25350,25350,25350,0
|
|
20230706,183900,1962285750,25350,25350,25350,25350,0
|
|
20230706,183800,1962285750,25350,25350,25350,25350,0
|
|
20230706,183700,1962285750,25350,25350,25350,25350,0
|
|
20230706,183600,1962285750,25350,25350,25350,25350,0
|
|
20230706,183500,1962285750,25350,25350,25350,25350,0
|
|
20230706,183400,1962285750,25350,25350,25350,25350,0
|
|
20230706,183300,1962285750,25350,25350,25350,25350,0
|
|
20230706,183200,1962285750,25350,25350,25350,25350,0
|
|
20230706,183100,1962285750,25350,25350,25350,25350,0
|
|
20230706,183000,1962285750,25350,25350,25350,25350,0
|
|
20230706,182900,1962285750,25350,25350,25350,25350,1943
|
|
20230706,182800,1962285750,25350,25350,25350,25350,0
|
|
20230706,182700,1962285750,25350,25350,25350,25350,0
|
|
20230706,182600,1962285750,25350,25350,25350,25350,0
|
|
20230706,182500,1962285750,25350,25350,25350,25350,0
|
|
20230706,182400,1962285750,25350,25350,25350,25350,0
|
|
20230706,182300,1962285750,25350,25350,25350,25350,0
|
|
20230706,182200,1962285750,25350,25350,25350,25350,0
|
|
20230706,182100,1962285750,25350,25350,25350,25350,0
|
|
20230706,182000,1962285750,25350,25350,25350,25350,0
|
|
20230706,181900,1962285750,25350,25350,25350,25350,0
|
|
20230706,181800,1962285750,25350,25350,25350,25350,0
|
|
20230706,181700,1962285750,25350,25350,25350,25350,0
|
|
20230706,181600,1962285750,25350,25350,25350,25350,0
|
|
20230706,181500,1962285750,25350,25350,25350,25350,0
|
|
20230706,181400,1962285750,25350,25350,25350,25350,0
|
|
20230706,181300,1962285750,25350,25350,25350,25350,0
|
|
20230706,181200,1962285750,25350,25350,25350,25350,0
|
|
20230706,181100,1962285750,25350,25350,25350,25350,0
|
|
20230706,181000,1962285750,25350,25350,25350,25350,0
|
|
20230706,180900,1962285750,25350,25350,25350,25350,0
|
|
20230706,180800,1962285750,25350,25350,25350,25350,0
|
|
20230706,180700,1962285750,25350,25350,25350,25350,0
|
|
20230706,180600,1962285750,25350,25350,25350,25350,0
|
|
20230706,180500,1962285750,25350,25350,25350,25350,0
|
|
20230706,180400,1962285750,25350,25350,25350,25350,0
|
|
20230706,180300,1962285750,25350,25350,25350,25350,0
|
|
20230706,180200,1962285750,25350,25350,25350,25350,0
|
|
20230706,180100,1962285750,25350,25350,25350,25350,0
|
|
20230706,180000,1962285750,25350,25350,25350,25350,0
|
|
20230706,175900,1962285750,25350,25350,25350,25350,1943
|
|
20230706,175800,1962285750,25350,25350,25350,25350,0
|
|
20230706,175700,1962285750,25350,25350,25350,25350,0
|
|
20230706,175600,1962285750,25350,25350,25350,25350,0
|
|
20230706,175500,1962285750,25350,25350,25350,25350,0
|
|
20230706,175400,1962285750,25350,25350,25350,25350,0
|
|
20230706,175300,1962285750,25350,25350,25350,25350,0
|
|
20230706,175200,1962285750,25350,25350,25350,25350,0
|
|
20230706,175100,1962285750,25350,25350,25350,25350,0
|
|
20230706,175000,1962285750,25350,25350,25350,25350,0
|
|
20230706,174900,1962285750,25350,25350,25350,25350,0
|
|
20230706,174800,1962285750,25350,25350,25350,25350,0
|
|
20230706,174700,1962285750,25350,25350,25350,25350,0
|
|
20230706,174600,1962285750,25350,25350,25350,25350,0
|
|
20230706,174500,1962285750,25350,25350,25350,25350,0
|
|
20230706,174400,1962285750,25350,25350,25350,25350,0
|
|
20230706,174300,1962285750,25350,25350,25350,25350,0
|
|
20230706,174200,1962285750,25350,25350,25350,25350,0
|
|
20230706,174100,1962285750,25350,25350,25350,25350,0
|
|
20230706,174000,1962285750,25350,25350,25350,25350,0
|
|
20230706,173900,1962285750,25350,25350,25350,25350,0
|
|
20230706,173800,1962285750,25350,25350,25350,25350,0
|
|
20230706,173700,1962285750,25350,25350,25350,25350,0
|
|
20230706,173600,1962285750,25350,25350,25350,25350,0
|
|
20230706,173500,1962285750,25350,25350,25350,25350,0
|
|
20230706,173400,1962285750,25350,25350,25350,25350,0
|
|
20230706,173300,1962285750,25350,25350,25350,25350,0
|
|
20230706,173200,1962285750,25350,25350,25350,25350,0
|
|
20230706,173100,1962285750,25350,25350,25350,25350,0
|
|
20230706,173000,1962285750,25350,25350,25350,25350,0
|
|
20230706,172900,1962285750,25350,25350,25350,25350,1943
|
|
20230706,172800,1962285750,25350,25350,25350,25350,0
|
|
20230706,172700,1962285750,25350,25350,25350,25350,0
|
|
20230706,172600,1962285750,25350,25350,25350,25350,0
|
|
20230706,172500,1962285750,25350,25350,25350,25350,0
|
|
20230706,172400,1962285750,25350,25350,25350,25350,0
|
|
20230706,172300,1962285750,25350,25350,25350,25350,0
|
|
20230706,172200,1962285750,25350,25350,25350,25350,0
|
|
20230706,172100,1962285750,25350,25350,25350,25350,0
|
|
20230706,172000,1962285750,25350,25350,25350,25350,0
|
|
20230706,171900,1962285750,25350,25350,25350,25350,0
|
|
20230706,171800,1962285750,25350,25350,25350,25350,0
|
|
20230706,171700,1962285750,25350,25350,25350,25350,0
|
|
20230706,171600,1962285750,25350,25350,25350,25350,0
|
|
20230706,171500,1962285750,25350,25350,25350,25350,0
|
|
20230706,171400,1962285750,25350,25350,25350,25350,0
|
|
20230706,171300,1962285750,25350,25350,25350,25350,0
|
|
20230706,171200,1962285750,25350,25350,25350,25350,0
|
|
20230706,171100,1962285750,25350,25350,25350,25350,0
|
|
20230706,171000,1962285750,25350,25350,25350,25350,0
|
|
20230706,170900,1962285750,25350,25350,25350,25350,0
|
|
20230706,170800,1962285750,25350,25350,25350,25350,0
|
|
20230706,170700,1962285750,25350,25350,25350,25350,0
|
|
20230706,170600,1962285750,25350,25350,25350,25350,0
|
|
20230706,170500,1962285750,25350,25350,25350,25350,0
|
|
20230706,170400,1962285750,25350,25350,25350,25350,0
|
|
20230706,170300,1962285750,25350,25350,25350,25350,0
|
|
20230706,170200,1962285750,25350,25350,25350,25350,0
|
|
20230706,170100,1962285750,25350,25350,25350,25350,0
|
|
20230706,170000,1962285750,25350,25350,25350,25350,0
|
|
20230706,165900,1962285750,25350,25350,25350,25350,1943
|
|
20230706,165800,1962285750,25350,25350,25350,25350,0
|
|
20230706,165700,1962285750,25350,25350,25350,25350,0
|
|
20230706,165600,1962285750,25350,25350,25350,25350,0
|
|
20230706,165500,1962285750,25350,25350,25350,25350,0
|
|
20230706,165400,1962285750,25350,25350,25350,25350,0
|
|
20230706,165300,1962285750,25350,25350,25350,25350,0
|
|
20230706,165200,1962285750,25350,25350,25350,25350,0
|
|
20230706,165100,1962285750,25350,25350,25350,25350,0
|
|
20230706,165000,1962285750,25350,25350,25350,25350,0
|
|
20230706,164900,1962285750,25350,25350,25350,25350,0
|
|
20230706,164800,1962285750,25350,25350,25350,25350,0
|
|
20230706,164700,1962285750,25350,25350,25350,25350,0
|
|
20230706,164600,1962285750,25350,25350,25350,25350,0
|
|
20230706,164500,1962285750,25350,25350,25350,25350,0
|
|
20230706,164400,1962285750,25350,25350,25350,25350,0
|
|
20230706,164300,1962285750,25350,25350,25350,25350,0
|
|
20230706,164200,1962285750,25350,25350,25350,25350,0
|
|
20230706,164100,1962285750,25350,25350,25350,25350,0
|
|
20230706,164000,1962285750,25350,25350,25350,25350,0
|
|
20230706,163900,1962285750,25350,25350,25350,25350,0
|
|
20230706,163800,1962285750,25350,25350,25350,25350,0
|
|
20230706,163700,1962285750,25350,25350,25350,25350,0
|
|
20230706,163600,1962285750,25350,25350,25350,25350,0
|
|
20230706,163500,1962285750,25350,25350,25350,25350,0
|
|
20230706,163400,1962285750,25350,25350,25350,25350,0
|
|
20230706,163300,1962285750,25350,25350,25350,25350,0
|
|
20230706,163200,1962285750,25350,25350,25350,25350,0
|
|
20230706,163100,1962285750,25350,25350,25350,25350,0
|
|
20230706,163000,1962285750,25350,25350,25350,25350,0
|
|
20230706,162900,1962285750,25350,25350,25350,25350,1943
|
|
20230706,162800,1962285750,25350,25350,25350,25350,0
|
|
20230706,162700,1962285750,25350,25350,25350,25350,0
|
|
20230706,162600,1962285750,25350,25350,25350,25350,0
|
|
20230706,162500,1962285750,25350,25350,25350,25350,0
|
|
20230706,162400,1962285750,25350,25350,25350,25350,0
|
|
20230706,162300,1962285750,25350,25350,25350,25350,0
|
|
20230706,162200,1962285750,25350,25350,25350,25350,0
|
|
20230706,162100,1962285750,25350,25350,25350,25350,0
|
|
20230706,162000,1962285750,25350,25350,25350,25350,0
|
|
20230706,161900,1962285750,25350,25350,25350,25350,0
|
|
20230706,161800,1962285750,25350,25350,25350,25350,0
|
|
20230706,161700,1962285750,25350,25350,25350,25350,0
|
|
20230706,161600,1962285750,25350,25350,25350,25350,0
|
|
20230706,161500,1962285750,25350,25350,25350,25350,0
|
|
20230706,161400,1962285750,25350,25350,25350,25350,0
|
|
20230706,161300,1962285750,25350,25350,25350,25350,0
|
|
20230706,161200,1962285750,25350,25350,25350,25350,0
|
|
20230706,161100,1962285750,25350,25350,25350,25350,0
|
|
20230706,161000,1962285750,25350,25350,25350,25350,0
|
|
20230706,160900,1962285750,25350,25350,25350,25350,0
|
|
20230706,160800,1962285750,25350,25350,25350,25350,0
|
|
20230706,160700,1962285750,25350,25350,25350,25350,0
|
|
20230706,160600,1962285750,25350,25350,25350,25350,0
|
|
20230706,160500,1962285750,25350,25350,25350,25350,0
|
|
20230706,160400,1962285750,25350,25350,25350,25350,0
|
|
20230706,160300,1962285750,25350,25350,25350,25350,0
|
|
20230706,160200,1962285750,25350,25350,25350,25350,0
|
|
20230706,160100,1962285750,25350,25350,25350,25350,0
|
|
20230706,160000,1962285750,25350,25350,25350,25350,0
|
|
20230706,155900,1962285750,25350,25350,25350,25350,1943
|
|
20230706,155800,1962285750,25350,25350,25350,25350,0
|
|
20230706,155700,1962285750,25350,25350,25350,25350,0
|
|
20230706,155600,1962285750,25350,25350,25350,25350,0
|
|
20230706,155500,1962285750,25350,25350,25350,25350,0
|
|
20230706,155400,1962285750,25350,25350,25350,25350,0
|
|
20230706,155300,1962285750,25350,25350,25350,25350,0
|
|
20230706,155200,1962285750,25350,25350,25350,25350,0
|
|
20230706,155100,1962285750,25350,25350,25350,25350,0
|
|
20230706,155000,1962285750,25350,25350,25350,25350,0
|
|
20230706,154900,1962285750,25350,25350,25350,25350,0
|
|
20230706,154800,1962285750,25350,25350,25350,25350,0
|
|
20230706,154700,1962285750,25350,25350,25350,25350,0
|
|
20230706,154600,1962285750,25350,25350,25350,25350,0
|
|
20230706,154500,1962285750,25350,25350,25350,25350,0
|
|
20230706,154400,1962285750,25350,25350,25350,25350,0
|
|
20230706,154300,1962285750,25350,25350,25350,25350,0
|
|
20230706,154200,1962285750,25350,25350,25350,25350,0
|
|
20230706,154100,1962285750,25350,25350,25350,25350,0
|
|
20230706,154000,1962285750,25350,25350,25350,25350,0
|
|
20230706,153900,1962285750,25350,25350,25350,25350,0
|
|
20230706,153800,1962285750,25350,25350,25350,25350,0
|
|
20230706,153700,1962285750,25350,25350,25350,25350,0
|
|
20230706,153600,1962285750,25350,25350,25350,25350,0
|
|
20230706,153500,1962285750,25350,25350,25350,25350,0
|
|
20230706,153400,1962285750,25350,25350,25350,25350,0
|
|
20230706,153300,1962285750,25350,25350,25350,25350,0
|
|
20230706,153200,1962285750,25350,25350,25350,25350,0
|
|
20230706,153100,1962285750,25350,25350,25350,25350,0
|
|
20230706,153000,1962285750,25350,25350,25350,25350,1943
|
|
20230706,152900,1913030700,25350,25350,25350,25350,0
|
|
20230706,152800,1913030700,25350,25350,25350,25350,0
|
|
20230706,152700,1913030700,25350,25350,25350,25350,0
|
|
20230706,152600,1913030700,25350,25350,25350,25350,0
|
|
20230706,152500,1913030700,25350,25350,25350,25350,0
|
|
20230706,152400,1913030700,25350,25350,25350,25350,0
|
|
20230706,152300,1913030700,25350,25350,25350,25350,0
|
|
20230706,152200,1913030700,25350,25350,25350,25350,0
|
|
20230706,152100,1913030700,25350,25350,25350,25350,0
|
|
20230706,152000,1913030700,25350,25350,25350,25350,0
|
|
20230706,151900,1913030700,25350,25250,25400,25250,823
|
|
20230706,151800,1892162200,25250,25300,25350,25250,2068
|
|
20230706,151700,1839816650,25300,25350,25400,25300,431
|
|
20230706,151600,1828900450,25400,25350,25450,25350,489
|
|
20230706,151500,1816495600,25350,25450,25450,25300,1916
|
|
20230706,151400,1767924850,25500,25400,25550,25400,117
|
|
20230706,151300,1764946450,25550,25550,25550,25550,58
|
|
20230706,151200,1763464550,25550,25550,25550,25400,109
|
|
20230706,151100,1760680850,25550,25600,25600,25550,65
|
|
20230706,151000,1759018300,25600,25550,25600,25400,571
|
|
20230706,150900,1744468350,25550,25600,25600,25550,84
|
|
20230706,150800,1742319300,25600,25600,25600,25600,58
|
|
20230706,150700,1740834500,25600,25550,25600,25400,158
|
|
20230706,150600,1736811050,25400,25500,25600,25400,710
|
|
20230706,150500,1718717950,25600,25500,25600,25500,151
|
|
20230706,150400,1714861750,25600,25600,25600,25600,267
|
|
20230706,150300,1708026550,25600,25600,25600,25550,61
|
|
20230706,150200,1706465000,25650,25650,25650,25500,110
|
|
20230706,150100,1703646750,25550,25650,25650,25550,94
|
|
20230706,150000,1701239150,25650,25600,25650,25600,69
|
|
20230706,145900,1699469800,25700,25700,25700,25650,108
|
|
20230706,145800,1696694700,25700,25700,25700,25700,58
|
|
20230706,145700,1695204100,25650,25550,25650,25550,361
|
|
20230706,145600,1685974450,25650,25650,25650,25650,143
|
|
20230706,145500,1682306500,25650,25600,25700,25600,282
|
|
20230706,145400,1675082950,25600,25700,25700,25600,60
|
|
20230706,145300,1673541250,25700,25700,25700,25650,209
|
|
20230706,145200,1668177500,25700,25700,25700,25700,90
|
|
20230706,145100,1665864500,25700,25700,25700,25600,207
|
|
20230706,145000,1660559600,25650,25700,25700,25650,57
|
|
20230706,144900,1659096050,25700,25700,25700,25550,126
|
|
20230706,144800,1655863850,25500,25700,25700,25500,67
|
|
20230706,144700,1654143950,25700,25700,25700,25700,58
|
|
20230706,144600,1652653350,25700,25700,25700,25700,361
|
|
20230706,144500,1643375650,25700,25700,25700,25700,157
|
|
20230706,144400,1639340750,25500,25650,25700,25500,59
|
|
20230706,144300,1637826500,25650,25700,25700,25500,678
|
|
20230706,144200,1620516350,25550,25700,25700,25550,99
|
|
20230706,144100,1617978350,25700,25700,25700,25700,59
|
|
20230706,144000,1616462050,25700,25700,25700,25700,57
|
|
20230706,143900,1614997150,25600,25700,25700,25600,88
|
|
20230706,143800,1612738450,25650,25650,25650,25650,58
|
|
20230706,143700,1611250750,25550,25650,25650,25550,42
|
|
20230706,143600,1610174650,25700,25650,25700,25650,85
|
|
20230706,143500,1607990900,25650,25650,25650,25500,98
|
|
20230706,143400,1605483200,25650,25650,25650,25450,103
|
|
20230706,143300,1602849500,25650,25650,25650,25500,128
|
|
20230706,143200,1599572300,25650,25650,25650,25650,198
|
|
20230706,143100,1594493600,25650,25600,25650,25500,89
|
|
20230706,143000,1592215300,25700,25700,25700,25700,57
|
|
20230706,142900,1590750400,25650,25700,25700,25650,86
|
|
20230706,142800,1588541600,25700,25550,25700,25500,357
|
|
20230706,142700,1579423850,25700,25700,25700,25700,58
|
|
20230706,142600,1577933250,25700,25700,25700,25650,90
|
|
20230706,142500,1575620350,25700,25700,25700,25700,56
|
|
20230706,142400,1574181150,25700,25700,25700,25700,59
|
|
20230706,142300,1572664850,25700,25700,25700,25700,85
|
|
20230706,142200,1570480350,25750,25700,25750,25700,57
|
|
20230706,142100,1569014050,25550,25700,25700,25550,62
|
|
20230706,142000,1567422800,25700,25600,25700,25600,222
|
|
20230706,141900,1561733900,25700,25750,25750,25700,87
|
|
20230706,141800,1559495150,25600,25750,25750,25600,69
|
|
20230706,141700,1557719900,25750,25650,25750,25650,169
|
|
20230706,141600,1553379350,25750,25750,25750,25750,85
|
|
20230706,141500,1551190600,25750,25800,25800,25750,60
|
|
20230706,141400,1549644250,25800,25800,25800,25800,58
|
|
20230706,141300,1548147850,25750,25800,25800,25650,239
|
|
20230706,141200,1542002150,25800,25750,25800,25750,72
|
|
20230706,141100,1540146000,25750,25700,25750,25700,68
|
|
20230706,141000,1538396950,25700,25700,25700,25650,165
|
|
20230706,140900,1534160450,25700,25650,25700,25650,56
|
|
20230706,140800,1532721500,25650,25650,25650,25650,57
|
|
20230706,140700,1531259450,25650,25600,25650,25600,123
|
|
20230706,140600,1528107750,25600,25600,25600,25600,211
|
|
20230706,140500,1522706150,25600,25600,25600,25600,57
|
|
20230706,140400,1521246950,25550,25600,25600,25550,389
|
|
20230706,140300,1511305100,25600,25600,25650,25600,215
|
|
20230706,140200,1505799550,25600,25600,25650,25600,163
|
|
20230706,140100,1501625250,25600,25600,25600,25600,58
|
|
20230706,140000,1500140450,25600,25600,25600,25600,87
|
|
20230706,135900,1497913250,25600,25600,25600,25600,58
|
|
20230706,135800,1496428450,25600,25600,25600,25600,57
|
|
20230706,135700,1494969250,25600,25600,25600,25600,157
|
|
20230706,135600,1490950050,25600,25600,25600,25600,86
|
|
20230706,135500,1488748450,25600,25600,25600,25600,58
|
|
20230706,135400,1487263650,25600,25600,25600,25600,197
|
|
20230706,135300,1482220450,25600,25600,25600,25400,473
|
|
20230706,135200,1470178300,25550,25450,25600,25450,1011
|
|
20230706,135100,1444420800,25400,25350,25400,25350,1683
|
|
20230706,135000,1401685100,25350,25350,25350,25350,275
|
|
20230706,134900,1394713850,25350,25350,25350,25350,0
|
|
20230706,134800,1394713850,25350,25350,25350,25350,1
|
|
20230706,134700,1394688500,25350,25350,25350,25350,12
|
|
20230706,134600,1394384300,25300,25300,25300,25300,206
|
|
20230706,134500,1389172500,25300,25300,25300,25300,240
|
|
20230706,134400,1383100500,25300,25300,25300,25300,9
|
|
20230706,134300,1382872800,25250,25200,25250,25200,894
|
|
20230706,134200,1360302700,25200,25200,25200,25200,4
|
|
20230706,134100,1360201900,25250,25250,25250,25250,101
|
|
20230706,134000,1357651650,25250,25200,25250,25150,849
|
|
20230706,133900,1336256900,25250,25250,25250,25250,889
|
|
20230706,133800,1313809650,25250,25300,25300,25250,186
|
|
20230706,133700,1309104100,25300,25300,25300,25300,212
|
|
20230706,133600,1303740500,25300,25300,25300,25300,0
|
|
20230706,133500,1303740500,25300,25300,25300,25300,87
|
|
20230706,133400,1301539400,25350,25350,25350,25350,7
|
|
20230706,133300,1301361950,25350,25350,25350,25250,142
|
|
20230706,133200,1297769800,25350,25350,25350,25300,820
|
|
20230706,133100,1277014600,25350,25350,25350,25350,0
|
|
20230706,133000,1277014600,25350,25350,25350,25350,320
|
|
20230706,132900,1268902600,25350,25350,25350,25350,0
|
|
20230706,132800,1268902600,25350,25350,25350,25350,10
|
|
20230706,132700,1268649100,25350,25400,25400,25350,126
|
|
20230706,132600,1265454900,25400,25350,25400,25350,34
|
|
20230706,132500,1264592050,25350,25350,25350,25350,103
|
|
20230706,132400,1261981000,25350,25400,25400,25350,124
|
|
20230706,132300,1258831500,25400,25400,25400,25400,0
|
|
20230706,132200,1258831500,25400,25350,25400,25300,413
|
|
20230706,132100,1248381750,25300,25300,25300,25300,0
|
|
20230706,132000,1248381750,25300,25350,25350,25300,92
|
|
20230706,131900,1246053650,25300,25350,25350,25300,39
|
|
20230706,131800,1245065050,25350,25350,25350,25300,505
|
|
20230706,131700,1232268350,25350,25350,25350,25350,9
|
|
20230706,131600,1232040200,25350,25350,25400,25350,74
|
|
20230706,131500,1230164100,25350,25350,25350,25350,215
|
|
20230706,131400,1224713850,25350,25350,25350,25350,793
|
|
20230706,131300,1204611300,25400,25400,25400,25400,5
|
|
20230706,131200,1204484300,25400,25400,25400,25400,101
|
|
20230706,131100,1201918900,25350,25350,25350,25350,200
|
|
20230706,131000,1196848900,25400,25400,25400,25350,1071
|
|
20230706,130900,1169649050,25400,25400,25400,25400,280
|
|
20230706,130800,1162537050,25400,25400,25400,25400,144
|
|
20230706,130700,1158879450,25400,25400,25400,25400,267
|
|
20230706,130600,1152097650,25400,25400,25400,25400,21
|
|
20230706,130500,1151564250,25400,25400,25550,25400,51
|
|
20230706,130400,1150267950,25400,25450,25450,25400,6
|
|
20230706,130300,1150115500,25400,25450,25450,25400,946
|
|
20230706,130200,1126070600,25450,25550,25550,25450,13
|
|
20230706,130100,1125739450,25550,25450,25550,25400,870
|
|
20230706,130000,1103627050,25450,25450,25450,25450,160
|
|
20230706,125900,1099555050,25450,25450,25450,25450,57
|
|
20230706,125800,1098104400,25450,25500,25550,25450,4278
|
|
20230706,125700,989091350,25550,25550,25550,25500,143
|
|
20230706,125600,985438150,25550,25550,25550,25550,55
|
|
20230706,125500,984032900,25550,25550,25550,25550,181
|
|
20230706,125400,979408350,25500,25550,25600,25500,966
|
|
20230706,125300,954755900,25550,25600,25600,25550,296
|
|
20230706,125200,947192500,25600,25600,25600,25600,156
|
|
20230706,125100,943198900,25600,25600,25600,25600,98
|
|
20230706,125000,940690100,25600,25550,25600,25550,112
|
|
20230706,124900,937823100,25600,25600,25600,25600,156
|
|
20230706,124800,933829500,25600,25600,25600,25600,112
|
|
20230706,124700,930962300,25600,25600,25600,25600,21
|
|
20230706,124600,930424700,25600,25650,25650,25600,328
|
|
20230706,124500,922015850,25650,25650,25650,25650,10
|
|
20230706,124400,921759350,25650,25650,25650,25650,6
|
|
20230706,124300,921605450,25700,25700,25700,25700,1
|
|
20230706,124200,921579750,25700,25750,25750,25700,2
|
|
20230706,124100,921528300,25650,25600,25650,25600,197
|
|
20230706,124000,916481300,25600,25600,25600,25600,2
|
|
20230706,123900,916430100,25600,25650,25650,25550,1166
|
|
20230706,123800,886594600,25600,25650,25650,25600,903
|
|
20230706,123700,863472800,25650,25650,25700,25650,49
|
|
20230706,123600,862215850,25750,25750,25750,25750,1
|
|
20230706,123500,862190100,25650,25600,25650,25600,117
|
|
20230706,123400,859189400,25650,25650,25650,25650,85
|
|
20230706,123300,857009150,25650,25650,25650,25650,9
|
|
20230706,123200,856778300,25650,25650,25650,25650,0
|
|
20230706,123100,856778300,25650,25750,25750,25650,1673
|
|
20230706,123000,813865350,25700,25700,25700,25700,0
|
|
20230706,122900,813865350,25700,25650,25750,25650,28
|
|
20230706,122800,813146250,25700,25750,25750,25700,1039
|
|
20230706,122700,786443700,25750,25800,25800,25750,13
|
|
20230706,122600,786108900,25750,25700,25750,25700,110
|
|
20230706,122500,783281800,25750,25750,25750,25750,3
|
|
20230706,122400,783204550,25750,25750,25750,25750,5
|
|
20230706,122300,783075800,25750,25750,25750,25750,46
|
|
20230706,122200,781891300,25750,25750,25750,25750,6
|
|
20230706,122100,781736800,25700,25700,25700,25700,0
|
|
20230706,122000,781736800,25700,25700,25700,25700,96
|
|
20230706,121900,779269600,25750,25750,25750,25750,146
|
|
20230706,121800,775510100,25750,25750,25750,25750,0
|
|
20230706,121700,775510100,25750,25750,25750,25750,0
|
|
20230706,121600,775510100,25750,25800,25800,25750,2162
|
|
20230706,121500,719799200,25900,25900,25900,25900,42
|
|
20230706,121400,718711400,25900,25900,25900,25900,0
|
|
20230706,121300,718711400,25900,25900,25900,25900,0
|
|
20230706,121200,718711400,25900,25900,25900,25900,2
|
|
20230706,121100,718659600,25800,25800,25800,25800,0
|
|
20230706,121000,718659600,25800,25800,25800,25800,240
|
|
20230706,120900,712467600,25800,25800,25800,25800,50
|
|
20230706,120800,711177600,25800,25800,25800,25800,16
|
|
20230706,120700,710764800,25800,25800,25800,25800,20
|
|
20230706,120600,710248800,25850,25850,25850,25850,97
|
|
20230706,120500,707741350,25850,25850,25850,25850,2
|
|
20230706,120400,707689650,25850,25800,25850,25800,161
|
|
20230706,120300,703528250,25850,25800,25850,25800,136
|
|
20230706,120200,700017700,25800,25800,25800,25800,105
|
|
20230706,120100,697308700,25800,25800,25800,25800,21
|
|
20230706,120000,696766900,25800,25800,25800,25800,0
|
|
20230706,115900,696766900,25800,25800,25800,25800,13
|
|
20230706,115800,696431500,25800,25800,25800,25800,0
|
|
20230706,115700,696431500,25800,25750,25800,25750,8
|
|
20230706,115600,696225150,25750,25750,25750,25750,0
|
|
20230706,115500,696225150,25750,25750,25750,25750,1
|
|
20230706,115400,696199400,25750,25750,25750,25750,0
|
|
20230706,115300,696199400,25750,25750,25750,25750,0
|
|
20230706,115200,696199400,25750,25750,25750,25750,100
|
|
20230706,115100,693624400,25750,25750,25750,25700,390
|
|
20230706,115000,683582250,25750,25750,25750,25750,100
|
|
20230706,114900,681007250,25750,25750,25750,25750,12
|
|
20230706,114800,680698250,25750,25700,25750,25700,59
|
|
20230706,114700,679181900,25700,25700,25700,25700,50
|
|
20230706,114600,677896900,25750,25750,25750,25750,620
|
|
20230706,114500,661931900,25750,25750,25750,25750,0
|
|
20230706,114400,661931900,25750,25750,25750,25750,0
|
|
20230706,114300,661931900,25750,25750,25750,25750,110
|
|
20230706,114200,659099400,25800,25800,25800,25800,30
|
|
20230706,114100,658325400,25800,25800,25800,25800,0
|
|
20230706,114000,658325400,25800,25800,25800,25800,119
|
|
20230706,113900,655255200,25800,25800,25800,25800,0
|
|
20230706,113800,655255200,25800,25750,25800,25750,481
|
|
20230706,113700,642867900,25800,25800,25800,25800,0
|
|
20230706,113600,642867900,25800,25800,25800,25800,362
|
|
20230706,113500,633528300,25850,25850,25850,25850,6
|
|
20230706,113400,633373200,25850,25850,25850,25850,0
|
|
20230706,113300,633373200,25850,25850,25850,25850,45
|
|
20230706,113200,632209950,25850,25850,25850,25850,1
|
|
20230706,113100,632184100,25800,25800,25800,25800,0
|
|
20230706,113000,632184100,25800,25800,25800,25800,0
|
|
20230706,112900,632184100,25800,25850,25850,25800,66
|
|
20230706,112800,630481200,25850,25850,25850,25850,10
|
|
20230706,112700,630222700,25850,25850,25850,25850,1
|
|
20230706,112600,630196850,25850,25800,25850,25800,34
|
|
20230706,112500,629319150,25800,25800,25800,25800,50
|
|
20230706,112400,628029150,25800,25800,25800,25800,0
|
|
20230706,112300,628029150,25800,25800,25800,25800,4
|
|
20230706,112200,627925950,25800,25800,25800,25800,4
|
|
20230706,112100,627822750,25800,25800,25800,25800,0
|
|
20230706,112000,627822750,25800,25800,25800,25800,150
|
|
20230706,111900,623952750,25800,25800,25800,25800,1
|
|
20230706,111800,623926950,25800,25800,25800,25800,358
|
|
20230706,111700,614690550,25850,25850,25850,25850,0
|
|
20230706,111600,614690550,25850,25850,25850,25850,0
|
|
20230706,111500,614690550,25850,25850,25850,25850,2
|
|
20230706,111400,614638850,25850,25850,25850,25850,31
|
|
20230706,111300,613837500,25850,25850,25850,25850,3
|
|
20230706,111200,613759950,25850,25850,25850,25850,174
|
|
20230706,111100,609262050,25850,25850,25850,25850,22
|
|
20230706,111000,608693350,25850,25850,25850,25850,0
|
|
20230706,110900,608693350,25850,25850,25850,25850,0
|
|
20230706,110800,608693350,25850,25850,25850,25850,40
|
|
20230706,110700,607659350,25900,25900,25900,25900,0
|
|
20230706,110600,607659350,25900,25900,25900,25900,30
|
|
20230706,110500,606882350,25900,25900,25900,25900,0
|
|
20230706,110400,606882350,25900,25900,25900,25900,428
|
|
20230706,110300,595797150,25900,25850,25900,25850,208
|
|
20230706,110200,590419950,25850,25900,25900,25850,4
|
|
20230706,110100,590316500,25900,25900,25900,25900,103
|
|
20230706,110000,587648800,25900,25900,25900,25900,50
|
|
20230706,105900,586353800,25900,25900,25900,25900,422
|
|
20230706,105800,575424000,25900,25900,25900,25900,1
|
|
20230706,105700,575398100,25900,25900,25900,25900,1
|
|
20230706,105600,575372200,25850,25850,25850,25850,0
|
|
20230706,105500,575372200,25850,25850,25850,25850,0
|
|
20230706,105400,575372200,25850,25850,25850,25850,14
|
|
20230706,105300,575010300,25850,25850,25850,25850,0
|
|
20230706,105200,575010300,25850,25850,25850,25800,340
|
|
20230706,105100,566233300,25850,25850,25850,25850,5
|
|
20230706,105000,566104050,25850,25850,25850,25850,47
|
|
20230706,104900,564889100,25850,25850,25850,25850,177
|
|
20230706,104800,560313650,25850,25850,25850,25850,1
|
|
20230706,104700,560287800,25800,25800,25800,25800,83
|
|
20230706,104600,558146400,25800,25800,25800,25800,0
|
|
20230706,104500,558146400,25800,25800,25800,25800,53
|
|
20230706,104400,556779000,25900,25900,25900,25900,50
|
|
20230706,104300,555484000,25900,25900,25900,25900,0
|
|
20230706,104200,555484000,25900,25900,25900,25900,0
|
|
20230706,104100,555484000,25900,25900,25900,25800,63
|
|
20230706,104000,553854600,25850,25850,25850,25850,44
|
|
20230706,103900,552717200,25850,25850,25850,25850,1
|
|
20230706,103800,552691350,25850,25850,25850,25850,2
|
|
20230706,103700,552639650,25850,25850,25850,25850,4
|
|
20230706,103600,552536250,25800,25800,25800,25800,63
|
|
20230706,103500,550910850,25800,25800,25800,25800,25
|
|
20230706,103400,550265850,25800,25800,25800,25800,1
|
|
20230706,103300,550240050,25800,25800,25800,25800,11
|
|
20230706,103200,549956250,25800,25750,25800,25700,192
|
|
20230706,103100,545013850,25800,25800,25800,25800,234
|
|
20230706,103000,538976650,25700,25750,25750,25700,235
|
|
20230706,102900,532937050,25800,25800,25800,25800,1
|
|
20230706,102800,532911250,25750,25750,25750,25700,33
|
|
20230706,102700,532062750,25700,25700,25700,25700,0
|
|
20230706,102600,532062750,25700,25700,25700,25700,0
|
|
20230706,102500,532062750,25700,25700,25700,25700,0
|
|
20230706,102400,532062750,25700,25700,25700,25700,51
|
|
20230706,102300,530752050,25700,25700,25700,25700,40
|
|
20230706,102200,529724050,25700,25700,25700,25700,100
|
|
20230706,102100,527154050,25700,25750,25750,25700,62
|
|
20230706,102000,525558050,25700,25700,25700,25700,90
|
|
20230706,101900,523245050,25700,25700,25700,25700,30
|
|
20230706,101800,522474050,25700,25700,25750,25700,648
|
|
20230706,101700,505820400,25700,25750,25750,25700,895
|
|
20230706,101600,482816150,25750,25750,25750,25750,393
|
|
20230706,101500,472696400,25800,25800,25800,25800,18
|
|
20230706,101400,472232000,25800,25800,25800,25800,0
|
|
20230706,101300,472232000,25800,25800,25800,25800,143
|
|
20230706,101200,468542600,25800,25800,25800,25800,0
|
|
20230706,101100,468542600,25800,25750,25800,25750,46
|
|
20230706,101000,467358050,25800,25800,25800,25800,2
|
|
20230706,100900,467306450,25800,25750,25800,25750,99
|
|
20230706,100800,464757150,25750,25800,25800,25750,853
|
|
20230706,100700,442792350,25800,25850,25850,25800,712
|
|
20230706,100600,424422500,25850,25850,25850,25850,15
|
|
20230706,100500,424034750,25800,25800,25800,25800,3
|
|
20230706,100400,423957350,25800,25800,25800,25800,493
|
|
20230706,100300,411237950,25900,25900,25900,25900,0
|
|
20230706,100200,411237950,25900,25900,25900,25900,0
|
|
20230706,100100,411237950,25900,25900,25900,25900,1
|
|
20230706,100000,411212050,25900,25900,25900,25900,0
|
|
20230706,095900,411212050,25900,25900,25900,25900,38
|
|
20230706,095800,410227850,25900,25900,25900,25900,53
|
|
20230706,095700,408855150,25800,25800,25800,25800,0
|
|
20230706,095600,408855150,25800,25800,25800,25800,0
|
|
20230706,095500,408855150,25800,25800,25900,25800,30
|
|
20230706,095400,408080950,25800,25800,25800,25800,0
|
|
20230706,095300,408080950,25800,25800,25800,25800,0
|
|
20230706,095200,408080950,25800,25800,25800,25800,425
|
|
20230706,095100,397115950,25800,25800,25800,25800,0
|
|
20230706,095000,397115950,25800,25800,25800,25800,1
|
|
20230706,094900,397090150,25800,25800,25800,25800,0
|
|
20230706,094800,397090150,25800,25850,25900,25800,458
|
|
20230706,094700,385260550,25850,25850,25850,25850,1
|
|
20230706,094600,385234700,25850,25850,25850,25750,3
|
|
20230706,094500,385157250,25750,25750,25750,25750,0
|
|
20230706,094400,385157250,25750,25750,25750,25750,110
|
|
20230706,094300,382324750,25750,25750,25750,25750,100
|
|
20230706,094200,379749750,25700,25750,25750,25700,1131
|
|
20230706,094100,350643950,25800,25850,25850,25800,281
|
|
20230706,094000,343393650,25850,25850,25850,25850,165
|
|
20230706,093900,339128400,25900,25850,25900,25800,121
|
|
20230706,093800,336003350,25850,25850,25850,25850,25
|
|
20230706,093700,335357100,25900,25750,25900,25750,378
|
|
20230706,093600,325590150,25750,25750,25750,25750,932
|
|
20230706,093500,301591150,25800,25800,25800,25800,98
|
|
20230706,093400,299062750,25800,25800,25800,25800,19
|
|
20230706,093300,298572550,25800,25900,25900,25800,140
|
|
20230706,093200,294958000,25850,25900,25900,25800,215
|
|
20230706,093100,289400600,25850,25850,25900,25850,118
|
|
20230706,093000,286347550,25900,25900,25900,25900,2
|
|
20230706,092900,286295750,25900,25900,25900,25800,264
|
|
20230706,092800,279481400,25900,25900,25900,25900,244
|
|
20230706,092700,273161800,25900,25850,25900,25850,188
|
|
20230706,092600,268301950,25900,25800,25900,25800,304
|
|
20230706,092500,260442650,25800,25750,25800,25750,118
|
|
20230706,092400,257402600,25700,25700,25750,25700,648
|
|
20230706,092300,240747150,25700,25750,25800,25700,514
|
|
20230706,092200,227517600,25800,25900,25900,25800,576
|
|
20230706,092100,212645550,25850,25900,25900,25850,46
|
|
20230706,092000,211456200,25900,25850,25900,25850,41
|
|
20230706,091900,210394350,25900,25900,25900,25900,76
|
|
20230706,091800,208425950,25900,25850,25900,25800,152
|
|
20230706,091700,204502150,25800,25900,25900,25800,828
|
|
20230706,091600,183093950,25900,25950,25950,25900,156
|
|
20230706,091500,179050300,25950,25850,25950,25850,99
|
|
20230706,091400,176490750,25850,25850,25850,25850,90
|
|
20230706,091300,174164250,25850,25950,25950,25850,139
|
|
20230706,091200,170569600,25850,25850,25850,25850,59
|
|
20230706,091100,169044450,25850,25850,25850,25800,1042
|
|
20230706,091000,142143150,25800,25850,25850,25800,166
|
|
20230706,090900,137858200,25850,25850,25850,25850,208
|
|
20230706,090800,132481400,25950,25950,25950,25950,25
|
|
20230706,090700,131832650,25950,25800,25950,25800,297
|
|
20230706,090600,124156900,25800,25900,25900,25800,1041
|
|
20230706,090500,97246600,25950,25950,25950,25900,1138
|
|
20230706,090400,67746550,26050,25900,26050,25900,145
|
|
20230706,090300,63984000,25850,25850,25850,25850,135
|
|
20230706,090200,60494250,25850,26000,26000,25850,681
|
|
20230706,090100,42814500,26050,26050,26050,26050,0
|
|
20230706,090000,42814500,26050,26150,26150,26050,1637
|