726 lines
38 KiB
CSV
726 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,210300,2207960750,26400,26400,26400,26400,2542
|
|
20230713,210200,2207960750,26400,26400,26400,26400,0
|
|
20230713,210100,2207960750,26400,26400,26400,26400,0
|
|
20230713,210000,2207960750,26400,26400,26400,26400,0
|
|
20230713,205900,2207960750,26400,26400,26400,26400,0
|
|
20230713,205800,2207960750,26400,26400,26400,26400,0
|
|
20230713,205700,2207960750,26400,26400,26400,26400,0
|
|
20230713,205600,2207960750,26400,26400,26400,26400,0
|
|
20230713,205500,2207960750,26400,26400,26400,26400,0
|
|
20230713,205400,2207960750,26400,26400,26400,26400,0
|
|
20230713,205300,2207960750,26400,26400,26400,26400,0
|
|
20230713,205200,2207960750,26400,26400,26400,26400,0
|
|
20230713,205100,2207960750,26400,26400,26400,26400,0
|
|
20230713,205000,2207960750,26400,26400,26400,26400,0
|
|
20230713,204900,2207960750,26400,26400,26400,26400,0
|
|
20230713,204800,2207960750,26400,26400,26400,26400,0
|
|
20230713,204700,2207960750,26400,26400,26400,26400,0
|
|
20230713,204600,2207960750,26400,26400,26400,26400,0
|
|
20230713,204500,2207960750,26400,26400,26400,26400,0
|
|
20230713,204400,2207960750,26400,26400,26400,26400,0
|
|
20230713,204300,2207960750,26400,26400,26400,26400,0
|
|
20230713,204200,2207960750,26400,26400,26400,26400,0
|
|
20230713,204100,2207960750,26400,26400,26400,26400,0
|
|
20230713,204000,2207960750,26400,26400,26400,26400,0
|
|
20230713,203900,2207960750,26400,26400,26400,26400,0
|
|
20230713,203800,2207960750,26400,26400,26400,26400,0
|
|
20230713,203700,2207960750,26400,26400,26400,26400,0
|
|
20230713,203600,2207960750,26400,26400,26400,26400,0
|
|
20230713,203500,2207960750,26400,26400,26400,26400,0
|
|
20230713,203400,2207960750,26400,26400,26400,26400,0
|
|
20230713,203300,2207960750,26400,26400,26400,26400,2542
|
|
20230713,203200,2207960750,26400,26400,26400,26400,0
|
|
20230713,203100,2207960750,26400,26400,26400,26400,0
|
|
20230713,203000,2207960750,26400,26400,26400,26400,0
|
|
20230713,202900,2207960750,26400,26400,26400,26400,0
|
|
20230713,202800,2207960750,26400,26400,26400,26400,0
|
|
20230713,202700,2207960750,26400,26400,26400,26400,0
|
|
20230713,202600,2207960750,26400,26400,26400,26400,0
|
|
20230713,202500,2207960750,26400,26400,26400,26400,0
|
|
20230713,202400,2207960750,26400,26400,26400,26400,0
|
|
20230713,202300,2207960750,26400,26400,26400,26400,0
|
|
20230713,202200,2207960750,26400,26400,26400,26400,0
|
|
20230713,202100,2207960750,26400,26400,26400,26400,0
|
|
20230713,202000,2207960750,26400,26400,26400,26400,0
|
|
20230713,201900,2207960750,26400,26400,26400,26400,0
|
|
20230713,201800,2207960750,26400,26400,26400,26400,0
|
|
20230713,201700,2207960750,26400,26400,26400,26400,0
|
|
20230713,201600,2207960750,26400,26400,26400,26400,0
|
|
20230713,201500,2207960750,26400,26400,26400,26400,0
|
|
20230713,201400,2207960750,26400,26400,26400,26400,0
|
|
20230713,201300,2207960750,26400,26400,26400,26400,0
|
|
20230713,201200,2207960750,26400,26400,26400,26400,0
|
|
20230713,201100,2207960750,26400,26400,26400,26400,0
|
|
20230713,201000,2207960750,26400,26400,26400,26400,0
|
|
20230713,200900,2207960750,26400,26400,26400,26400,0
|
|
20230713,200800,2207960750,26400,26400,26400,26400,0
|
|
20230713,200700,2207960750,26400,26400,26400,26400,0
|
|
20230713,200600,2207960750,26400,26400,26400,26400,0
|
|
20230713,200500,2207960750,26400,26400,26400,26400,0
|
|
20230713,200400,2207960750,26400,26400,26400,26400,0
|
|
20230713,200300,2207960750,26400,26400,26400,26400,2542
|
|
20230713,200200,2207960750,26400,26400,26400,26400,0
|
|
20230713,200100,2207960750,26400,26400,26400,26400,0
|
|
20230713,200000,2207960750,26400,26400,26400,26400,0
|
|
20230713,195900,2207960750,26400,26400,26400,26400,0
|
|
20230713,195800,2207960750,26400,26400,26400,26400,0
|
|
20230713,195700,2207960750,26400,26400,26400,26400,0
|
|
20230713,195600,2207960750,26400,26400,26400,26400,0
|
|
20230713,195500,2207960750,26400,26400,26400,26400,0
|
|
20230713,195400,2207960750,26400,26400,26400,26400,0
|
|
20230713,195300,2207960750,26400,26400,26400,26400,0
|
|
20230713,195200,2207960750,26400,26400,26400,26400,0
|
|
20230713,195100,2207960750,26400,26400,26400,26400,0
|
|
20230713,195000,2207960750,26400,26400,26400,26400,0
|
|
20230713,194900,2207960750,26400,26400,26400,26400,0
|
|
20230713,194800,2207960750,26400,26400,26400,26400,0
|
|
20230713,194700,2207960750,26400,26400,26400,26400,0
|
|
20230713,194600,2207960750,26400,26400,26400,26400,0
|
|
20230713,194500,2207960750,26400,26400,26400,26400,0
|
|
20230713,194400,2207960750,26400,26400,26400,26400,0
|
|
20230713,194300,2207960750,26400,26400,26400,26400,0
|
|
20230713,194200,2207960750,26400,26400,26400,26400,0
|
|
20230713,194100,2207960750,26400,26400,26400,26400,0
|
|
20230713,194000,2207960750,26400,26400,26400,26400,0
|
|
20230713,193900,2207960750,26400,26400,26400,26400,0
|
|
20230713,193800,2207960750,26400,26400,26400,26400,0
|
|
20230713,193700,2207960750,26400,26400,26400,26400,0
|
|
20230713,193600,2207960750,26400,26400,26400,26400,0
|
|
20230713,193500,2207960750,26400,26400,26400,26400,0
|
|
20230713,193400,2207960750,26400,26400,26400,26400,0
|
|
20230713,193300,2207960750,26400,26400,26400,26400,2542
|
|
20230713,193200,2207960750,26400,26400,26400,26400,0
|
|
20230713,193100,2207960750,26400,26400,26400,26400,0
|
|
20230713,193000,2207960750,26400,26400,26400,26400,0
|
|
20230713,192900,2207960750,26400,26400,26400,26400,0
|
|
20230713,192800,2207960750,26400,26400,26400,26400,0
|
|
20230713,192700,2207960750,26400,26400,26400,26400,0
|
|
20230713,192600,2207960750,26400,26400,26400,26400,0
|
|
20230713,192500,2207960750,26400,26400,26400,26400,0
|
|
20230713,192400,2207960750,26400,26400,26400,26400,0
|
|
20230713,192300,2207960750,26400,26400,26400,26400,0
|
|
20230713,192200,2207960750,26400,26400,26400,26400,0
|
|
20230713,192100,2207960750,26400,26400,26400,26400,0
|
|
20230713,192000,2207960750,26400,26400,26400,26400,0
|
|
20230713,191900,2207960750,26400,26400,26400,26400,0
|
|
20230713,191800,2207960750,26400,26400,26400,26400,0
|
|
20230713,191700,2207960750,26400,26400,26400,26400,0
|
|
20230713,191600,2207960750,26400,26400,26400,26400,0
|
|
20230713,191500,2207960750,26400,26400,26400,26400,0
|
|
20230713,191400,2207960750,26400,26400,26400,26400,0
|
|
20230713,191300,2207960750,26400,26400,26400,26400,0
|
|
20230713,191200,2207960750,26400,26400,26400,26400,0
|
|
20230713,191100,2207960750,26400,26400,26400,26400,0
|
|
20230713,191000,2207960750,26400,26400,26400,26400,0
|
|
20230713,190900,2207960750,26400,26400,26400,26400,0
|
|
20230713,190800,2207960750,26400,26400,26400,26400,0
|
|
20230713,190700,2207960750,26400,26400,26400,26400,0
|
|
20230713,190600,2207960750,26400,26400,26400,26400,0
|
|
20230713,190500,2207960750,26400,26400,26400,26400,0
|
|
20230713,190400,2207960750,26400,26400,26400,26400,0
|
|
20230713,190300,2207960750,26400,26400,26400,26400,2542
|
|
20230713,190200,2207960750,26400,26400,26400,26400,0
|
|
20230713,190100,2207960750,26400,26400,26400,26400,0
|
|
20230713,190000,2207960750,26400,26400,26400,26400,0
|
|
20230713,185900,2207960750,26400,26400,26400,26400,0
|
|
20230713,185800,2207960750,26400,26400,26400,26400,0
|
|
20230713,185700,2207960750,26400,26400,26400,26400,0
|
|
20230713,185600,2207960750,26400,26400,26400,26400,0
|
|
20230713,185500,2207960750,26400,26400,26400,26400,0
|
|
20230713,185400,2207960750,26400,26400,26400,26400,0
|
|
20230713,185300,2207960750,26400,26400,26400,26400,0
|
|
20230713,185200,2207960750,26400,26400,26400,26400,0
|
|
20230713,185100,2207960750,26400,26400,26400,26400,0
|
|
20230713,185000,2207960750,26400,26400,26400,26400,0
|
|
20230713,184900,2207960750,26400,26400,26400,26400,0
|
|
20230713,184800,2207960750,26400,26400,26400,26400,0
|
|
20230713,184700,2207960750,26400,26400,26400,26400,0
|
|
20230713,184600,2207960750,26400,26400,26400,26400,0
|
|
20230713,184500,2207960750,26400,26400,26400,26400,0
|
|
20230713,184400,2207960750,26400,26400,26400,26400,0
|
|
20230713,184300,2207960750,26400,26400,26400,26400,0
|
|
20230713,184200,2207960750,26400,26400,26400,26400,0
|
|
20230713,184100,2207960750,26400,26400,26400,26400,0
|
|
20230713,184000,2207960750,26400,26400,26400,26400,0
|
|
20230713,183900,2207960750,26400,26400,26400,26400,0
|
|
20230713,183800,2207960750,26400,26400,26400,26400,0
|
|
20230713,183700,2207960750,26400,26400,26400,26400,0
|
|
20230713,183600,2207960750,26400,26400,26400,26400,0
|
|
20230713,183500,2207960750,26400,26400,26400,26400,0
|
|
20230713,183400,2207960750,26400,26400,26400,26400,0
|
|
20230713,183300,2207960750,26400,26400,26400,26400,2542
|
|
20230713,183200,2207960750,26400,26400,26400,26400,0
|
|
20230713,183100,2207960750,26400,26400,26400,26400,0
|
|
20230713,183000,2207960750,26400,26400,26400,26400,0
|
|
20230713,182900,2207960750,26400,26400,26400,26400,0
|
|
20230713,182800,2207960750,26400,26400,26400,26400,0
|
|
20230713,182700,2207960750,26400,26400,26400,26400,0
|
|
20230713,182600,2207960750,26400,26400,26400,26400,0
|
|
20230713,182500,2207960750,26400,26400,26400,26400,0
|
|
20230713,182400,2207960750,26400,26400,26400,26400,0
|
|
20230713,182300,2207960750,26400,26400,26400,26400,0
|
|
20230713,182200,2207960750,26400,26400,26400,26400,0
|
|
20230713,182100,2207960750,26400,26400,26400,26400,0
|
|
20230713,182000,2207960750,26400,26400,26400,26400,0
|
|
20230713,181900,2207960750,26400,26400,26400,26400,0
|
|
20230713,181800,2207960750,26400,26400,26400,26400,0
|
|
20230713,181700,2207960750,26400,26400,26400,26400,0
|
|
20230713,181600,2207960750,26400,26400,26400,26400,0
|
|
20230713,181500,2207960750,26400,26400,26400,26400,0
|
|
20230713,181400,2207960750,26400,26400,26400,26400,0
|
|
20230713,181300,2207960750,26400,26400,26400,26400,0
|
|
20230713,181200,2207960750,26400,26400,26400,26400,0
|
|
20230713,181100,2207960750,26400,26400,26400,26400,0
|
|
20230713,181000,2207960750,26400,26400,26400,26400,0
|
|
20230713,180900,2207960750,26400,26400,26400,26400,0
|
|
20230713,180800,2207960750,26400,26400,26400,26400,0
|
|
20230713,180700,2207960750,26400,26400,26400,26400,0
|
|
20230713,180600,2207960750,26400,26400,26400,26400,0
|
|
20230713,180500,2207960750,26400,26400,26400,26400,0
|
|
20230713,180400,2207960750,26400,26400,26400,26400,0
|
|
20230713,180300,2207960750,26400,26400,26400,26400,2542
|
|
20230713,180200,2207960750,26400,26400,26400,26400,0
|
|
20230713,180100,2207960750,26400,26400,26400,26400,0
|
|
20230713,180000,2207960750,26400,26400,26400,26400,0
|
|
20230713,175900,2207960750,26400,26400,26400,26400,0
|
|
20230713,175800,2207960750,26400,26400,26400,26400,0
|
|
20230713,175700,2207960750,26400,26400,26400,26400,0
|
|
20230713,175600,2207960750,26400,26400,26400,26400,0
|
|
20230713,175500,2207960750,26400,26400,26400,26400,0
|
|
20230713,175400,2207960750,26400,26400,26400,26400,0
|
|
20230713,175300,2207960750,26400,26400,26400,26400,0
|
|
20230713,175200,2207960750,26400,26400,26400,26400,0
|
|
20230713,175100,2207960750,26400,26400,26400,26400,0
|
|
20230713,175000,2207960750,26400,26400,26400,26400,0
|
|
20230713,174900,2207960750,26400,26400,26400,26400,0
|
|
20230713,174800,2207960750,26400,26400,26400,26400,0
|
|
20230713,174700,2207960750,26400,26400,26400,26400,0
|
|
20230713,174600,2207960750,26400,26400,26400,26400,0
|
|
20230713,174500,2207960750,26400,26400,26400,26400,0
|
|
20230713,174400,2207960750,26400,26400,26400,26400,0
|
|
20230713,174300,2207960750,26400,26400,26400,26400,0
|
|
20230713,174200,2207960750,26400,26400,26400,26400,0
|
|
20230713,174100,2207960750,26400,26400,26400,26400,0
|
|
20230713,174000,2207960750,26400,26400,26400,26400,0
|
|
20230713,173900,2207960750,26400,26400,26400,26400,0
|
|
20230713,173800,2207960750,26400,26400,26400,26400,0
|
|
20230713,173700,2207960750,26400,26400,26400,26400,0
|
|
20230713,173600,2207960750,26400,26400,26400,26400,0
|
|
20230713,173500,2207960750,26400,26400,26400,26400,0
|
|
20230713,173400,2207960750,26400,26400,26400,26400,0
|
|
20230713,173300,2207960750,26400,26400,26400,26400,2542
|
|
20230713,173200,2207960750,26400,26400,26400,26400,0
|
|
20230713,173100,2207960750,26400,26400,26400,26400,0
|
|
20230713,173000,2207960750,26400,26400,26400,26400,0
|
|
20230713,172900,2207960750,26400,26400,26400,26400,0
|
|
20230713,172800,2207960750,26400,26400,26400,26400,0
|
|
20230713,172700,2207960750,26400,26400,26400,26400,0
|
|
20230713,172600,2207960750,26400,26400,26400,26400,0
|
|
20230713,172500,2207960750,26400,26400,26400,26400,0
|
|
20230713,172400,2207960750,26400,26400,26400,26400,0
|
|
20230713,172300,2207960750,26400,26400,26400,26400,0
|
|
20230713,172200,2207960750,26400,26400,26400,26400,0
|
|
20230713,172100,2207960750,26400,26400,26400,26400,0
|
|
20230713,172000,2207960750,26400,26400,26400,26400,0
|
|
20230713,171900,2207960750,26400,26400,26400,26400,0
|
|
20230713,171800,2207960750,26400,26400,26400,26400,0
|
|
20230713,171700,2207960750,26400,26400,26400,26400,0
|
|
20230713,171600,2207960750,26400,26400,26400,26400,0
|
|
20230713,171500,2207960750,26400,26400,26400,26400,0
|
|
20230713,171400,2207960750,26400,26400,26400,26400,0
|
|
20230713,171300,2207960750,26400,26400,26400,26400,0
|
|
20230713,171200,2207960750,26400,26400,26400,26400,0
|
|
20230713,171100,2207960750,26400,26400,26400,26400,0
|
|
20230713,171000,2207960750,26400,26400,26400,26400,0
|
|
20230713,170900,2207960750,26400,26400,26400,26400,0
|
|
20230713,170800,2207960750,26400,26400,26400,26400,0
|
|
20230713,170700,2207960750,26400,26400,26400,26400,0
|
|
20230713,170600,2207960750,26400,26400,26400,26400,0
|
|
20230713,170500,2207960750,26400,26400,26400,26400,0
|
|
20230713,170400,2207960750,26400,26400,26400,26400,0
|
|
20230713,170300,2207960750,26400,26400,26400,26400,2542
|
|
20230713,170200,2207960750,26400,26400,26400,26400,0
|
|
20230713,170100,2207960750,26400,26400,26400,26400,0
|
|
20230713,170000,2207960750,26400,26400,26400,26400,0
|
|
20230713,165900,2207960750,26400,26400,26400,26400,0
|
|
20230713,165800,2207960750,26400,26400,26400,26400,0
|
|
20230713,165700,2207960750,26400,26400,26400,26400,0
|
|
20230713,165600,2207960750,26400,26400,26400,26400,0
|
|
20230713,165500,2207960750,26400,26400,26400,26400,0
|
|
20230713,165400,2207960750,26400,26400,26400,26400,0
|
|
20230713,165300,2207960750,26400,26400,26400,26400,0
|
|
20230713,165200,2207960750,26400,26400,26400,26400,0
|
|
20230713,165100,2207960750,26400,26400,26400,26400,0
|
|
20230713,165000,2207960750,26400,26400,26400,26400,0
|
|
20230713,164900,2207960750,26400,26400,26400,26400,0
|
|
20230713,164800,2207960750,26400,26400,26400,26400,0
|
|
20230713,164700,2207960750,26400,26400,26400,26400,0
|
|
20230713,164600,2207960750,26400,26400,26400,26400,0
|
|
20230713,164500,2207960750,26400,26400,26400,26400,0
|
|
20230713,164400,2207960750,26400,26400,26400,26400,0
|
|
20230713,164300,2207960750,26400,26400,26400,26400,0
|
|
20230713,164200,2207960750,26400,26400,26400,26400,0
|
|
20230713,164100,2207960750,26400,26400,26400,26400,0
|
|
20230713,164000,2207960750,26400,26400,26400,26400,0
|
|
20230713,163900,2207960750,26400,26400,26400,26400,0
|
|
20230713,163800,2207960750,26400,26400,26400,26400,0
|
|
20230713,163700,2207960750,26400,26400,26400,26400,0
|
|
20230713,163600,2207960750,26400,26400,26400,26400,0
|
|
20230713,163500,2207960750,26400,26400,26400,26400,0
|
|
20230713,163400,2207960750,26400,26400,26400,26400,0
|
|
20230713,163300,2207960750,26400,26400,26400,26400,2542
|
|
20230713,163200,2207960750,26400,26400,26400,26400,0
|
|
20230713,163100,2207960750,26400,26400,26400,26400,0
|
|
20230713,163000,2207960750,26400,26400,26400,26400,0
|
|
20230713,162900,2207960750,26400,26400,26400,26400,0
|
|
20230713,162800,2207960750,26400,26400,26400,26400,0
|
|
20230713,162700,2207960750,26400,26400,26400,26400,0
|
|
20230713,162600,2207960750,26400,26400,26400,26400,0
|
|
20230713,162500,2207960750,26400,26400,26400,26400,0
|
|
20230713,162400,2207960750,26400,26400,26400,26400,0
|
|
20230713,162300,2207960750,26400,26400,26400,26400,0
|
|
20230713,162200,2207960750,26400,26400,26400,26400,0
|
|
20230713,162100,2207960750,26400,26400,26400,26400,0
|
|
20230713,162000,2207960750,26400,26400,26400,26400,0
|
|
20230713,161900,2207960750,26400,26400,26400,26400,0
|
|
20230713,161800,2207960750,26400,26400,26400,26400,0
|
|
20230713,161700,2207960750,26400,26400,26400,26400,0
|
|
20230713,161600,2207960750,26400,26400,26400,26400,0
|
|
20230713,161500,2207960750,26400,26400,26400,26400,0
|
|
20230713,161400,2207960750,26400,26400,26400,26400,0
|
|
20230713,161300,2207960750,26400,26400,26400,26400,0
|
|
20230713,161200,2207960750,26400,26400,26400,26400,0
|
|
20230713,161100,2207960750,26400,26400,26400,26400,0
|
|
20230713,161000,2207960750,26400,26400,26400,26400,0
|
|
20230713,160900,2207960750,26400,26400,26400,26400,0
|
|
20230713,160800,2207960750,26400,26400,26400,26400,0
|
|
20230713,160700,2207960750,26400,26400,26400,26400,0
|
|
20230713,160600,2207960750,26400,26400,26400,26400,0
|
|
20230713,160500,2207960750,26400,26400,26400,26400,0
|
|
20230713,160400,2207960750,26400,26400,26400,26400,0
|
|
20230713,160300,2207960750,26400,26400,26400,26400,2542
|
|
20230713,160200,2207960750,26400,26400,26400,26400,0
|
|
20230713,160100,2207960750,26400,26400,26400,26400,0
|
|
20230713,160000,2207960750,26400,26400,26400,26400,0
|
|
20230713,155900,2207960750,26400,26400,26400,26400,0
|
|
20230713,155800,2207960750,26400,26400,26400,26400,0
|
|
20230713,155700,2207960750,26400,26400,26400,26400,0
|
|
20230713,155600,2207960750,26400,26400,26400,26400,0
|
|
20230713,155500,2207960750,26400,26400,26400,26400,0
|
|
20230713,155400,2207960750,26400,26400,26400,26400,0
|
|
20230713,155300,2207960750,26400,26400,26400,26400,0
|
|
20230713,155200,2207960750,26400,26400,26400,26400,0
|
|
20230713,155100,2207960750,26400,26400,26400,26400,0
|
|
20230713,155000,2207960750,26400,26400,26400,26400,0
|
|
20230713,154900,2207960750,26400,26400,26400,26400,0
|
|
20230713,154800,2207960750,26400,26400,26400,26400,0
|
|
20230713,154700,2207960750,26400,26400,26400,26400,0
|
|
20230713,154600,2207960750,26400,26400,26400,26400,0
|
|
20230713,154500,2207960750,26400,26400,26400,26400,0
|
|
20230713,154400,2207960750,26400,26400,26400,26400,0
|
|
20230713,154300,2207960750,26400,26400,26400,26400,0
|
|
20230713,154200,2207960750,26400,26400,26400,26400,0
|
|
20230713,154100,2207960750,26400,26400,26400,26400,0
|
|
20230713,154000,2207960750,26400,26400,26400,26400,0
|
|
20230713,153900,2207960750,26400,26400,26400,26400,0
|
|
20230713,153800,2207960750,26400,26400,26400,26400,0
|
|
20230713,153700,2207960750,26400,26400,26400,26400,0
|
|
20230713,153600,2207960750,26400,26400,26400,26400,0
|
|
20230713,153500,2207960750,26400,26400,26400,26400,0
|
|
20230713,153400,2207960750,26400,26400,26400,26400,0
|
|
20230713,153300,2207960750,26400,26400,26400,26400,2542
|
|
20230713,153200,2207960750,26400,26400,26400,26400,0
|
|
20230713,153100,2207960750,26400,26400,26400,26400,0
|
|
20230713,153000,2207960750,26400,26400,26400,26400,2542
|
|
20230713,152900,2140851950,26400,26400,26400,26400,0
|
|
20230713,152800,2140851950,26400,26400,26400,26400,0
|
|
20230713,152700,2140851950,26400,26400,26400,26400,0
|
|
20230713,152600,2140851950,26400,26400,26400,26400,0
|
|
20230713,152500,2140851950,26400,26400,26400,26400,0
|
|
20230713,152400,2140851950,26400,26400,26400,26400,0
|
|
20230713,152300,2140851950,26400,26400,26400,26400,0
|
|
20230713,152200,2140851950,26400,26400,26400,26400,0
|
|
20230713,152100,2140851950,26400,26400,26400,26400,0
|
|
20230713,152000,2140851950,26400,26400,26400,26400,0
|
|
20230713,151900,2140851950,26400,26400,26400,26400,390
|
|
20230713,151800,2130555950,26400,26400,26400,26400,37
|
|
20230713,151700,2129579150,26400,26400,26400,26350,63
|
|
20230713,151600,2127918550,26350,26350,26350,26300,220
|
|
20230713,151500,2122125550,26300,26300,26300,26250,962
|
|
20230713,151400,2096827450,26300,26300,26300,26300,0
|
|
20230713,151300,2096827450,26300,26300,26300,26300,62
|
|
20230713,151200,2095196850,26300,26300,26350,26300,110
|
|
20230713,151100,2092303500,26350,26300,26350,26250,29
|
|
20230713,151000,2091540550,26250,26300,26350,26250,208
|
|
20230713,150900,2086070650,26300,26350,26350,26300,200
|
|
20230713,150800,2080802650,26400,26400,26400,26300,27
|
|
20230713,150700,2080090350,26400,26350,26400,26350,24
|
|
20230713,150600,2079457450,26400,26350,26400,26300,1677
|
|
20230713,150500,2035304300,26350,26350,26350,26350,66
|
|
20230713,150400,2033565200,26350,26350,26350,26350,0
|
|
20230713,150300,2033565200,26350,26350,26350,26350,959
|
|
20230713,150200,2008295550,26400,26400,26400,26350,226
|
|
20230713,150100,2002337900,26400,26400,26450,26400,311
|
|
20230713,150000,1994127450,26400,26400,26400,26400,593
|
|
20230713,145900,1978472250,26450,26450,26450,26400,244
|
|
20230713,145800,1972023450,26450,26450,26450,26450,0
|
|
20230713,145700,1972023450,26450,26450,26450,26400,85
|
|
20230713,145600,1969778850,26400,26450,26450,26400,21
|
|
20230713,145500,1969223850,26450,26400,26450,26400,231
|
|
20230713,145400,1963125400,26400,26400,26450,26400,399
|
|
20230713,145300,1952591350,26400,26400,26450,26400,22
|
|
20230713,145200,1952010500,26400,26400,26450,26400,957
|
|
20230713,145100,1926745200,26400,26400,26400,26400,502
|
|
20230713,145000,1913492400,26400,26350,26400,26350,677
|
|
20230713,144900,1895620550,26400,26400,26400,26400,117
|
|
20230713,144800,1892531750,26400,26400,26450,26400,228
|
|
20230713,144700,1886505550,26400,26450,26450,26400,597
|
|
20230713,144600,1870744350,26450,26400,26450,26400,22
|
|
20230713,144500,1870162550,26450,26450,26450,26400,33
|
|
20230713,144400,1869290850,26450,26350,26450,26350,1789
|
|
20230713,144300,1822052250,26350,26300,26350,26300,1914
|
|
20230713,144200,1771639000,26300,26250,26300,26250,1138
|
|
20230713,144100,1741736700,26250,26250,26250,26200,188
|
|
20230713,144000,1736802200,26250,26200,26250,26200,268
|
|
20230713,143900,1729779050,26200,26200,26200,26200,174
|
|
20230713,143800,1725220250,26150,26150,26150,26150,0
|
|
20230713,143700,1725220250,26150,26200,26200,26150,221
|
|
20230713,143600,1719440600,26200,26200,26200,26200,0
|
|
20230713,143500,1719440600,26200,26200,26200,26200,40
|
|
20230713,143400,1718392600,26150,26150,26150,26150,20
|
|
20230713,143300,1717869600,26200,26200,26200,26200,10
|
|
20230713,143200,1717607600,26200,26200,26200,26200,160
|
|
20230713,143100,1713415600,26200,26150,26200,26150,809
|
|
20230713,143000,1692259800,26100,26100,26100,26100,450
|
|
20230713,142900,1680514800,26200,26200,26200,26200,9
|
|
20230713,142800,1680279000,26200,26200,26200,26200,0
|
|
20230713,142700,1680279000,26200,26200,26200,26200,10
|
|
20230713,142600,1680017000,26200,26200,26200,26200,2
|
|
20230713,142500,1679964600,26200,26200,26200,26100,370
|
|
20230713,142400,1670305450,26150,26150,26150,26150,100
|
|
20230713,142300,1667690450,26200,26200,26200,26200,10
|
|
20230713,142200,1667428450,26200,26200,26200,26200,0
|
|
20230713,142100,1667428450,26200,26150,26200,26150,59
|
|
20230713,142000,1665885150,26200,26200,26200,26200,10
|
|
20230713,141900,1665623150,26150,26150,26150,26150,268
|
|
20230713,141800,1658614950,26200,26200,26200,26200,25
|
|
20230713,141700,1657959950,26200,26200,26200,26200,0
|
|
20230713,141600,1657959950,26200,26200,26200,26200,14
|
|
20230713,141500,1657593150,26150,26150,26150,26150,10
|
|
20230713,141400,1657331650,26200,26200,26200,26200,264
|
|
20230713,141300,1650414850,26200,26200,26200,26200,9
|
|
20230713,141200,1650179050,26150,26100,26150,26100,432
|
|
20230713,141100,1638892250,26150,26150,26150,26150,0
|
|
20230713,141000,1638892250,26150,26150,26150,26150,48
|
|
20230713,140900,1637637050,26150,26100,26150,26100,60
|
|
20230713,140800,1636070550,26150,26100,26150,26100,55
|
|
20230713,140700,1634634600,26150,26150,26150,26150,0
|
|
20230713,140600,1634634600,26150,26150,26150,26150,9
|
|
20230713,140500,1634399250,26050,26100,26100,26050,172
|
|
20230713,140400,1629915100,26150,26150,26150,26150,9
|
|
20230713,140300,1629679750,26150,26150,26150,26150,10
|
|
20230713,140200,1629418250,26100,26100,26100,26100,252
|
|
20230713,140100,1622841050,26150,26150,26150,26150,26
|
|
20230713,140000,1622161150,26150,26150,26150,26150,12
|
|
20230713,135900,1621847350,26150,26100,26150,26100,14
|
|
20230713,135800,1621481300,26100,26100,26100,26100,0
|
|
20230713,135700,1621481300,26100,26150,26150,26100,196
|
|
20230713,135600,1616365250,26150,26150,26150,26150,20
|
|
20230713,135500,1615842250,26150,26100,26150,26100,40
|
|
20230713,135400,1614797750,26150,26150,26150,26150,0
|
|
20230713,135300,1614797750,26150,26150,26150,26150,9
|
|
20230713,135200,1614562400,26150,26150,26150,26150,0
|
|
20230713,135100,1614562400,26150,26100,26150,26100,113
|
|
20230713,135000,1611612600,26100,26100,26100,26100,115
|
|
20230713,134900,1608611100,26150,26150,26150,26150,9
|
|
20230713,134800,1608375750,26150,26050,26150,26050,21
|
|
20230713,134700,1607828600,26200,26200,26200,26200,10
|
|
20230713,134600,1607566600,26050,26100,26100,26050,222
|
|
20230713,134500,1601778050,26200,26200,26200,26200,9
|
|
20230713,134400,1601542250,26200,26200,26200,26200,9
|
|
20230713,134300,1601306450,26100,26100,26100,26100,3
|
|
20230713,134200,1601228150,26150,26200,26200,26150,14
|
|
20230713,134100,1600861550,26200,26200,26200,26200,0
|
|
20230713,134000,1600861550,26200,26200,26200,26200,109
|
|
20230713,133900,1598005750,26200,26200,26200,26200,0
|
|
20230713,133800,1598005750,26200,26200,26200,26200,54
|
|
20230713,133700,1596590950,26100,26200,26200,26100,110
|
|
20230713,133600,1593719250,26200,26200,26200,26200,10
|
|
20230713,133500,1593457250,26100,26200,26200,26100,52
|
|
20230713,133400,1592099950,26100,26200,26200,26100,59
|
|
20230713,133300,1590558150,26200,26150,26200,26150,604
|
|
20230713,133200,1574762500,26200,26200,26200,26150,21
|
|
20230713,133100,1574212650,26200,26150,26200,26150,100
|
|
20230713,133000,1571597150,26150,26150,26150,26150,10
|
|
20230713,132900,1571335650,26200,26200,26200,26200,40
|
|
20230713,132800,1570287650,26150,26150,26150,26150,314
|
|
20230713,132700,1562076550,26150,26100,26150,26100,138
|
|
20230713,132600,1558474250,26100,26100,26100,26100,1
|
|
20230713,132500,1558448150,26050,26050,26050,26050,90
|
|
20230713,132400,1556103650,26000,26000,26000,26000,606
|
|
20230713,132300,1540347650,26050,26050,26050,26050,142
|
|
20230713,132200,1536648550,26050,26050,26050,26050,31
|
|
20230713,132100,1535841000,26050,26050,26100,26050,250
|
|
20230713,132000,1529328050,26100,26100,26100,26100,0
|
|
20230713,131900,1529328050,26100,26050,26100,26050,252
|
|
20230713,131800,1522763000,26050,26050,26050,26050,140
|
|
20230713,131700,1519116000,26100,26050,26100,26050,74
|
|
20230713,131600,1517187600,26050,26100,26100,26050,1179
|
|
20230713,131500,1486472300,26100,26150,26150,26100,15
|
|
20230713,131400,1486080300,26150,26100,26150,26100,216
|
|
20230713,131300,1480442650,26150,26150,26150,26150,10
|
|
20230713,131200,1480181150,26150,26150,26150,26150,1
|
|
20230713,131100,1480155000,26150,26050,26150,26050,23
|
|
20230713,131000,1479554950,26150,26150,26150,26150,2
|
|
20230713,130900,1479502650,26150,26150,26150,26150,13
|
|
20230713,130800,1479162700,26150,26150,26150,26100,642
|
|
20230713,130700,1462406000,26100,26100,26100,26100,115
|
|
20230713,130600,1459404500,26150,26150,26150,26150,10
|
|
20230713,130500,1459143000,26100,26100,26100,26100,1
|
|
20230713,130400,1459116900,26100,26150,26150,26100,18
|
|
20230713,130300,1458646550,26150,26150,26150,26150,41
|
|
20230713,130200,1457574400,26150,26150,26150,26150,11
|
|
20230713,130100,1457286750,26100,26100,26100,26100,50
|
|
20230713,130000,1455981750,26100,26100,26200,26100,183
|
|
20230713,125900,1451204450,26100,26200,26200,26100,19
|
|
20230713,125800,1450706750,26200,26150,26200,26100,182
|
|
20230713,125700,1445947400,26150,26100,26150,26100,160
|
|
20230713,125600,1441766400,26150,26150,26200,26150,148
|
|
20230713,125500,1437895750,26150,26150,26150,26150,4
|
|
20230713,125400,1437791150,26200,26200,26200,26200,9
|
|
20230713,125300,1437555350,26200,26200,26200,26200,3
|
|
20230713,125200,1437476750,26200,26150,26200,26150,111
|
|
20230713,125100,1434573550,26200,26200,26200,26150,120
|
|
20230713,125000,1431434550,26150,26200,26200,26150,33
|
|
20230713,124900,1430571100,26200,26200,26200,26200,109
|
|
20230713,124800,1427715300,26200,26200,26200,26200,0
|
|
20230713,124700,1427715300,26200,26200,26200,26200,10
|
|
20230713,124600,1427453300,26200,26200,26200,26200,5
|
|
20230713,124500,1427322300,26200,26200,26200,26200,10
|
|
20230713,124400,1427060300,26200,26200,26200,26200,3
|
|
20230713,124300,1426981700,26200,26200,26200,26200,10
|
|
20230713,124200,1426719700,26150,26150,26150,26150,43
|
|
20230713,124100,1425595250,26200,26200,26200,26200,12
|
|
20230713,124000,1425280850,26200,26200,26200,26200,0
|
|
20230713,123900,1425280850,26200,26200,26200,26200,10
|
|
20230713,123800,1425018850,26200,26200,26200,26200,130
|
|
20230713,123700,1421612850,26200,26200,26200,26150,877
|
|
20230713,123600,1398660500,26200,26200,26200,26200,26
|
|
20230713,123500,1397979300,26300,26300,26300,26300,10
|
|
20230713,123400,1397716300,26200,26250,26250,26200,258
|
|
20230713,123300,1390954200,26300,26300,26300,26300,309
|
|
20230713,123200,1382827500,26300,26300,26300,26300,9
|
|
20230713,123100,1382590800,26200,26300,26300,26200,70
|
|
20230713,123000,1380755800,26300,26300,26300,26300,9
|
|
20230713,122900,1380519100,26300,26300,26300,26300,0
|
|
20230713,122800,1380519100,26300,26150,26300,26150,111
|
|
20230713,122700,1377614800,26150,26200,26200,26150,208
|
|
20230713,122600,1372169300,26300,26300,26300,26300,9
|
|
20230713,122500,1371932600,26300,26200,26300,26200,21
|
|
20230713,122400,1371380400,26200,26200,26200,26200,9
|
|
20230713,122300,1371144600,26200,26200,26200,26200,25
|
|
20230713,122200,1370489600,26300,26300,26300,26300,10
|
|
20230713,122100,1370226600,26300,26300,26300,26300,0
|
|
20230713,122000,1370226600,26300,26200,26300,26200,28
|
|
20230713,121900,1369492000,26200,26200,26200,26200,82
|
|
20230713,121800,1367343600,26300,26300,26300,26300,9
|
|
20230713,121700,1367106900,26200,26200,26200,26200,100
|
|
20230713,121600,1364486900,26300,26300,26300,26300,20
|
|
20230713,121500,1363960900,26300,26250,26300,26250,11
|
|
20230713,121400,1363672100,26300,26300,26300,26300,0
|
|
20230713,121300,1363672100,26300,26300,26300,26300,10
|
|
20230713,121200,1363409100,26150,26150,26150,26150,500
|
|
20230713,121100,1350334100,26150,26300,26300,26150,112
|
|
20230713,121000,1347403800,26200,26200,26200,26200,26
|
|
20230713,120900,1346722600,26300,26300,26300,26300,9
|
|
20230713,120800,1346485900,26300,26300,26300,26300,1
|
|
20230713,120700,1346459600,26300,26300,26300,26300,12
|
|
20230713,120600,1346144000,26300,26300,26300,26300,0
|
|
20230713,120500,1346144000,26300,26300,26300,26300,10
|
|
20230713,120400,1345881000,26300,26300,26300,26300,0
|
|
20230713,120300,1345881000,26300,26300,26300,26300,49
|
|
20230713,120200,1344592300,26300,26200,26300,26200,16
|
|
20230713,120100,1344173000,26300,26300,26300,26300,9
|
|
20230713,120000,1343936300,26300,26300,26300,26300,30
|
|
20230713,115900,1343147300,26300,26150,26300,26150,162
|
|
20230713,115800,1338901850,26300,26300,26300,26300,10
|
|
20230713,115700,1338638850,26300,26300,26300,26300,1
|
|
20230713,115600,1338612550,26300,26300,26300,26300,9
|
|
20230713,115500,1338375850,26300,26300,26300,26300,1
|
|
20230713,115400,1338349550,26300,26350,26350,26300,13
|
|
20230713,115300,1338007150,26100,26250,26250,26100,881
|
|
20230713,115200,1314959800,26250,26300,26300,26250,19
|
|
20230713,115100,1314460600,26300,26300,26300,26300,92
|
|
20230713,115000,1312041000,26300,26350,26350,26300,313
|
|
20230713,114900,1303808600,26350,26350,26350,26350,0
|
|
20230713,114800,1303808600,26350,26350,26350,26350,9
|
|
20230713,114700,1303571450,26350,26350,26350,26350,6
|
|
20230713,114600,1303413350,26350,26350,26350,26350,9
|
|
20230713,114500,1303176200,26300,26300,26300,26300,0
|
|
20230713,114400,1303176200,26300,26300,26300,26300,23
|
|
20230713,114300,1302571300,26300,26300,26300,26300,12
|
|
20230713,114200,1302255700,26300,26300,26300,26300,10
|
|
20230713,114100,1301992700,26200,26200,26200,26200,57
|
|
20230713,114000,1300499300,26300,26300,26300,26300,13
|
|
20230713,113900,1300157400,26300,26300,26300,26300,10
|
|
20230713,113800,1299894400,26200,26200,26200,26200,55
|
|
20230713,113700,1298453400,26200,26200,26250,26200,197
|
|
20230713,113600,1293291900,26200,26200,26200,26200,0
|
|
20230713,113500,1293291900,26200,26200,26200,26200,110
|
|
20230713,113400,1290409900,26200,26200,26200,26200,0
|
|
20230713,113300,1290409900,26200,26150,26200,26150,29
|
|
20230713,113200,1289651100,26150,26200,26200,26150,901
|
|
20230713,113100,1266044950,26300,26250,26300,26200,294
|
|
20230713,113000,1258334000,26300,26300,26300,26300,1
|
|
20230713,112900,1258307700,26350,26300,26350,26300,11
|
|
20230713,112800,1258017950,26300,26300,26300,26300,0
|
|
20230713,112700,1258017950,26300,26250,26300,26250,11
|
|
20230713,112600,1257728700,26250,26250,26250,26250,416
|
|
20230713,112500,1246808700,26250,26250,26350,26250,129
|
|
20230713,112400,1243421550,26350,26350,26350,26350,100
|
|
20230713,112300,1240786550,26350,26350,26350,26350,10
|
|
20230713,112200,1240523050,26250,26350,26350,26250,189
|
|
20230713,112100,1235553900,26350,26350,26350,26350,0
|
|
20230713,112000,1235553900,26350,26350,26350,26350,10
|
|
20230713,111900,1235290400,26250,26350,26350,26250,673
|
|
20230713,111800,1217560850,26350,26250,26400,26250,503
|
|
20230713,111700,1204313000,26250,26250,26250,26250,32
|
|
20230713,111600,1203473000,26350,26350,26350,26350,10
|
|
20230713,111500,1203209500,26350,26350,26350,26350,0
|
|
20230713,111400,1203209500,26350,26350,26400,26350,1128
|
|
20230713,111300,1173486250,26400,26400,26400,26400,0
|
|
20230713,111200,1173486250,26400,26400,26400,26400,14
|
|
20230713,111100,1173116650,26250,26250,26250,26250,8
|
|
20230713,111000,1172906650,26400,26400,26400,26400,113
|
|
20230713,110900,1169923450,26400,26400,26400,26250,8
|
|
20230713,110800,1169712400,26250,26350,26400,26250,771
|
|
20230713,110700,1149434650,26350,26250,26350,26250,16
|
|
20230713,110600,1149014150,26350,26300,26350,26300,1945
|
|
20230713,110500,1097860200,26350,26350,26350,26350,200
|
|
20230713,110400,1092590200,26400,26300,26400,26300,102
|
|
20230713,110300,1089903800,26350,26400,26400,26350,14
|
|
20230713,110200,1089534400,26400,26400,26400,26400,2
|
|
20230713,110100,1089481600,26350,26400,26450,26350,130
|
|
20230713,110000,1086055100,26450,26350,26450,26300,53
|
|
20230713,105900,1084659700,26400,26350,26400,26350,25
|
|
20230713,105800,1083999950,26400,26350,26400,26350,96
|
|
20230713,105700,1081468050,26400,26300,26400,26300,89
|
|
20230713,105600,1079121850,26200,26200,26200,26200,26
|
|
20230713,105500,1078440650,26200,26350,26350,26200,878
|
|
20230713,105400,1055397250,26300,26350,26350,26300,783
|
|
20230713,105300,1034792100,26350,26400,26400,26350,12
|
|
20230713,105200,1034475400,26400,26400,26400,26400,2
|
|
20230713,105100,1034422600,26400,26350,26400,26350,34
|
|
20230713,105000,1033526250,26400,26400,26400,26400,481
|
|
20230713,104900,1020827850,26450,26450,26450,26450,50
|
|
20230713,104800,1019505350,26450,26450,26450,26450,89
|
|
20230713,104700,1017151300,26450,26450,26450,26400,17
|
|
20230713,104600,1016701700,26450,26450,26450,26450,11
|
|
20230713,104500,1016410750,26450,26450,26450,26450,100
|
|
20230713,104400,1013765750,26450,26400,26450,26400,40
|
|
20230713,104300,1012709700,26400,26400,26400,26400,1
|
|
20230713,104200,1012683300,26400,26350,26400,26350,211
|
|
20230713,104100,1007112950,26350,26350,26350,26350,1
|
|
20230713,104000,1007086600,26400,26400,26400,26400,10
|
|
20230713,103900,1006822600,26350,26350,26350,26350,39
|
|
20230713,103800,1005794950,26400,26400,26450,26400,23
|
|
20230713,103700,1005187250,26400,26450,26450,26400,163
|
|
20230713,103600,1000876950,26450,26450,26450,26400,160
|
|
20230713,103500,996652450,26450,26450,26450,26450,0
|
|
20230713,103400,996652450,26450,26450,26450,26450,10
|
|
20230713,103300,996387950,26400,26450,26450,26400,75
|
|
20230713,103200,994405450,26500,26450,26500,26450,322
|
|
20230713,103100,985888050,26450,26450,26450,26450,0
|
|
20230713,103000,985888050,26450,26350,26450,26350,982
|
|
20230713,102900,960009200,26350,26350,26350,26350,300
|
|
20230713,102800,952104200,26350,26350,26350,26350,111
|
|
20230713,102700,949179350,26350,26300,26350,26300,276
|
|
20230713,102600,941920500,26350,26350,26350,26350,0
|
|
20230713,102500,941920500,26350,26200,26350,26200,125
|
|
20230713,102400,938632200,26200,26350,26350,26200,109
|
|
20230713,102300,935773250,26350,26250,26400,26200,185
|
|
20230713,102200,930923450,26250,26250,26250,26250,56
|
|
20230713,102100,929453450,26400,26400,26400,26400,10
|
|
20230713,102000,929189450,26400,26300,26400,26200,4036
|
|
20230713,101900,823317650,26400,26400,26400,26400,21
|
|
20230713,101800,822763250,26400,26400,26400,26400,150
|
|
20230713,101700,818803250,26400,26350,26400,26300,135
|
|
20230713,101600,815251400,26350,26400,26400,26350,262
|
|
20230713,101500,808336450,26400,26450,26450,26400,14
|
|
20230713,101400,807966350,26450,26450,26450,26450,240
|
|
20230713,101300,801618350,26450,26450,26500,26450,1045
|
|
20230713,101200,773977600,26450,26450,26450,26450,160
|
|
20230713,101100,769745600,26450,26400,26450,26400,43
|
|
20230713,101000,768609950,26400,26350,26400,26300,1047
|
|
20230713,100900,740991500,26300,26250,26300,26250,302
|
|
20230713,100800,733055100,26250,26200,26250,26200,30
|
|
20230713,100700,732268100,26200,26200,26200,26200,32
|
|
20230713,100600,731429700,26200,26250,26250,26200,121
|
|
20230713,100500,728258500,26250,26250,26250,26250,0
|
|
20230713,100400,728258500,26250,26250,26250,26250,10
|
|
20230713,100300,727996000,26150,26250,26250,26150,14
|
|
20230713,100200,727629200,26250,26200,26250,26200,198
|
|
20230713,100100,722431800,26200,26200,26200,26200,336
|
|
20230713,100000,713628600,26200,26250,26250,26200,61
|
|
20230713,095900,712028500,26250,26200,26250,26200,16
|
|
20230713,095800,711609150,26250,26300,26300,26250,188
|
|
20230713,095700,706673200,26300,26250,26300,26250,229
|
|
20230713,095600,700656950,26250,26300,26300,26250,510
|
|
20230713,095500,687244150,26300,26250,26300,26250,348
|
|
20230713,095400,678109100,26300,26300,26300,26250,21
|
|
20230713,095300,677556850,26300,26300,26300,26300,10
|
|
20230713,095200,677293850,26300,26250,26300,26250,95
|
|
20230713,095100,674797300,26200,26100,26200,26100,943
|
|
20230713,095000,650138350,26100,26100,26100,26100,727
|
|
20230713,094900,631163650,26150,26150,26150,26150,116
|
|
20230713,094800,628130250,26150,26150,26150,26150,41
|
|
20230713,094700,627058100,26200,26200,26200,26200,181
|
|
20230713,094600,622315900,26200,26200,26200,26200,1
|
|
20230713,094500,622289700,26150,26150,26150,26150,19
|
|
20230713,094400,621792850,26150,26150,26150,26100,172
|
|
20230713,094300,617296000,26150,26100,26150,26100,32
|
|
20230713,094200,616460300,26100,26150,26150,26100,38
|
|
20230713,094100,615468000,26100,26150,26150,26100,241
|
|
20230713,094000,609176300,26150,26150,26150,26150,150
|
|
20230713,093900,605253800,26150,26150,26150,26150,13
|
|
20230713,093800,604913850,26150,26100,26150,26100,596
|
|
20230713,093700,589355600,26100,26100,26100,26100,9
|
|
20230713,093600,589120700,26100,26100,26100,26100,162
|
|
20230713,093500,584892500,26100,26050,26100,26050,63
|
|
20230713,093400,583250850,26050,26100,26100,26000,514
|
|
20230713,093300,569872650,26100,26000,26100,26000,470
|
|
20230713,093200,557630650,26000,26050,26100,26000,163
|
|
20230713,093100,553385550,26000,26050,26050,26000,263
|
|
20230713,093000,546546800,26050,26100,26100,26050,1144
|
|
20230713,092900,516744550,26100,26100,26100,26100,847
|
|
20230713,092800,494637850,26100,26200,26200,26100,418
|
|
20230713,092700,483713150,26200,26200,26200,26200,3
|
|
20230713,092600,483634550,26200,26150,26200,26150,724
|
|
20230713,092500,464699400,26200,26250,26300,26200,612
|
|
20230713,092400,448664800,26300,26250,26350,26250,523
|
|
20230713,092300,434934550,26400,26400,26400,26200,1153
|
|
20230713,092200,404675700,26400,26400,26400,26300,349
|
|
20230713,092100,395489600,26400,26250,26400,26250,126
|
|
20230713,092000,392171400,26300,26300,26300,26250,810
|
|
20230713,091900,370899100,26350,26350,26350,26350,27
|
|
20230713,091800,370187650,26300,26300,26300,26300,13
|
|
20230713,091700,369845750,26300,26250,26300,26250,167
|
|
20230713,091600,365455700,26250,26200,26250,26200,14
|
|
20230713,091500,365088450,26200,26200,26200,26150,979
|
|
20230713,091400,339439750,26200,26150,26200,26150,262
|
|
20230713,091300,332587500,26150,26050,26150,26050,643
|
|
20230713,091200,315792550,26050,26150,26150,26050,380
|
|
20230713,091100,305884850,26100,26150,26150,26100,53
|
|
20230713,091000,304499050,26150,26200,26200,26100,2032
|
|
20230713,090900,251379100,26200,26300,26350,26200,63
|
|
20230713,090800,249721900,26350,26000,26350,26000,858
|
|
20230713,090700,227265600,26000,25950,26000,25950,1807
|
|
20230713,090600,180312650,25950,25950,25950,25900,620
|
|
20230713,090500,164241950,25950,26050,26050,25900,1206
|
|
20230713,090400,132900150,26050,26100,26150,26050,572
|
|
20230713,090300,117956050,26250,26000,26250,26000,344
|
|
20230713,090200,108931550,26000,26200,26200,26000,1350
|
|
20230713,090100,73751750,26300,26350,26350,26250,721
|
|
20230713,090000,54756850,26400,26500,26500,26350,2070
|