725 lines
38 KiB
CSV
725 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,210200,2138687900,26500,26500,26500,26500,2614
|
|
20230714,210100,2138687900,26500,26500,26500,26500,0
|
|
20230714,210000,2138687900,26500,26500,26500,26500,0
|
|
20230714,205900,2138687900,26500,26500,26500,26500,0
|
|
20230714,205800,2138687900,26500,26500,26500,26500,0
|
|
20230714,205700,2138687900,26500,26500,26500,26500,0
|
|
20230714,205600,2138687900,26500,26500,26500,26500,0
|
|
20230714,205500,2138687900,26500,26500,26500,26500,0
|
|
20230714,205400,2138687900,26500,26500,26500,26500,0
|
|
20230714,205300,2138687900,26500,26500,26500,26500,0
|
|
20230714,205200,2138687900,26500,26500,26500,26500,0
|
|
20230714,205100,2138687900,26500,26500,26500,26500,0
|
|
20230714,205000,2138687900,26500,26500,26500,26500,0
|
|
20230714,204900,2138687900,26500,26500,26500,26500,0
|
|
20230714,204800,2138687900,26500,26500,26500,26500,0
|
|
20230714,204700,2138687900,26500,26500,26500,26500,0
|
|
20230714,204600,2138687900,26500,26500,26500,26500,0
|
|
20230714,204500,2138687900,26500,26500,26500,26500,0
|
|
20230714,204400,2138687900,26500,26500,26500,26500,0
|
|
20230714,204300,2138687900,26500,26500,26500,26500,0
|
|
20230714,204200,2138687900,26500,26500,26500,26500,0
|
|
20230714,204100,2138687900,26500,26500,26500,26500,0
|
|
20230714,204000,2138687900,26500,26500,26500,26500,0
|
|
20230714,203900,2138687900,26500,26500,26500,26500,0
|
|
20230714,203800,2138687900,26500,26500,26500,26500,0
|
|
20230714,203700,2138687900,26500,26500,26500,26500,0
|
|
20230714,203600,2138687900,26500,26500,26500,26500,0
|
|
20230714,203500,2138687900,26500,26500,26500,26500,0
|
|
20230714,203400,2138687900,26500,26500,26500,26500,0
|
|
20230714,203300,2138687900,26500,26500,26500,26500,0
|
|
20230714,203200,2138687900,26500,26500,26500,26500,2614
|
|
20230714,203100,2138687900,26500,26500,26500,26500,0
|
|
20230714,203000,2138687900,26500,26500,26500,26500,0
|
|
20230714,202900,2138687900,26500,26500,26500,26500,0
|
|
20230714,202800,2138687900,26500,26500,26500,26500,0
|
|
20230714,202700,2138687900,26500,26500,26500,26500,0
|
|
20230714,202600,2138687900,26500,26500,26500,26500,0
|
|
20230714,202500,2138687900,26500,26500,26500,26500,0
|
|
20230714,202400,2138687900,26500,26500,26500,26500,0
|
|
20230714,202300,2138687900,26500,26500,26500,26500,0
|
|
20230714,202200,2138687900,26500,26500,26500,26500,0
|
|
20230714,202100,2138687900,26500,26500,26500,26500,0
|
|
20230714,202000,2138687900,26500,26500,26500,26500,0
|
|
20230714,201900,2138687900,26500,26500,26500,26500,0
|
|
20230714,201800,2138687900,26500,26500,26500,26500,0
|
|
20230714,201700,2138687900,26500,26500,26500,26500,0
|
|
20230714,201600,2138687900,26500,26500,26500,26500,0
|
|
20230714,201500,2138687900,26500,26500,26500,26500,0
|
|
20230714,201400,2138687900,26500,26500,26500,26500,0
|
|
20230714,201300,2138687900,26500,26500,26500,26500,0
|
|
20230714,201200,2138687900,26500,26500,26500,26500,0
|
|
20230714,201100,2138687900,26500,26500,26500,26500,0
|
|
20230714,201000,2138687900,26500,26500,26500,26500,0
|
|
20230714,200900,2138687900,26500,26500,26500,26500,0
|
|
20230714,200800,2138687900,26500,26500,26500,26500,0
|
|
20230714,200700,2138687900,26500,26500,26500,26500,0
|
|
20230714,200600,2138687900,26500,26500,26500,26500,0
|
|
20230714,200500,2138687900,26500,26500,26500,26500,0
|
|
20230714,200400,2138687900,26500,26500,26500,26500,0
|
|
20230714,200300,2138687900,26500,26500,26500,26500,0
|
|
20230714,200200,2138687900,26500,26500,26500,26500,2614
|
|
20230714,200100,2138687900,26500,26500,26500,26500,0
|
|
20230714,200000,2138687900,26500,26500,26500,26500,0
|
|
20230714,195900,2138687900,26500,26500,26500,26500,0
|
|
20230714,195800,2138687900,26500,26500,26500,26500,0
|
|
20230714,195700,2138687900,26500,26500,26500,26500,0
|
|
20230714,195600,2138687900,26500,26500,26500,26500,0
|
|
20230714,195500,2138687900,26500,26500,26500,26500,0
|
|
20230714,195400,2138687900,26500,26500,26500,26500,0
|
|
20230714,195300,2138687900,26500,26500,26500,26500,0
|
|
20230714,195200,2138687900,26500,26500,26500,26500,0
|
|
20230714,195100,2138687900,26500,26500,26500,26500,0
|
|
20230714,195000,2138687900,26500,26500,26500,26500,0
|
|
20230714,194900,2138687900,26500,26500,26500,26500,0
|
|
20230714,194800,2138687900,26500,26500,26500,26500,0
|
|
20230714,194700,2138687900,26500,26500,26500,26500,0
|
|
20230714,194600,2138687900,26500,26500,26500,26500,0
|
|
20230714,194500,2138687900,26500,26500,26500,26500,0
|
|
20230714,194400,2138687900,26500,26500,26500,26500,0
|
|
20230714,194300,2138687900,26500,26500,26500,26500,0
|
|
20230714,194200,2138687900,26500,26500,26500,26500,0
|
|
20230714,194100,2138687900,26500,26500,26500,26500,0
|
|
20230714,194000,2138687900,26500,26500,26500,26500,0
|
|
20230714,193900,2138687900,26500,26500,26500,26500,0
|
|
20230714,193800,2138687900,26500,26500,26500,26500,0
|
|
20230714,193700,2138687900,26500,26500,26500,26500,0
|
|
20230714,193600,2138687900,26500,26500,26500,26500,0
|
|
20230714,193500,2138687900,26500,26500,26500,26500,0
|
|
20230714,193400,2138687900,26500,26500,26500,26500,0
|
|
20230714,193300,2138687900,26500,26500,26500,26500,0
|
|
20230714,193200,2138687900,26500,26500,26500,26500,2614
|
|
20230714,193100,2138687900,26500,26500,26500,26500,0
|
|
20230714,193000,2138687900,26500,26500,26500,26500,0
|
|
20230714,192900,2138687900,26500,26500,26500,26500,0
|
|
20230714,192800,2138687900,26500,26500,26500,26500,0
|
|
20230714,192700,2138687900,26500,26500,26500,26500,0
|
|
20230714,192600,2138687900,26500,26500,26500,26500,0
|
|
20230714,192500,2138687900,26500,26500,26500,26500,0
|
|
20230714,192400,2138687900,26500,26500,26500,26500,0
|
|
20230714,192300,2138687900,26500,26500,26500,26500,0
|
|
20230714,192200,2138687900,26500,26500,26500,26500,0
|
|
20230714,192100,2138687900,26500,26500,26500,26500,0
|
|
20230714,192000,2138687900,26500,26500,26500,26500,0
|
|
20230714,191900,2138687900,26500,26500,26500,26500,0
|
|
20230714,191800,2138687900,26500,26500,26500,26500,0
|
|
20230714,191700,2138687900,26500,26500,26500,26500,0
|
|
20230714,191600,2138687900,26500,26500,26500,26500,0
|
|
20230714,191500,2138687900,26500,26500,26500,26500,0
|
|
20230714,191400,2138687900,26500,26500,26500,26500,0
|
|
20230714,191300,2138687900,26500,26500,26500,26500,0
|
|
20230714,191200,2138687900,26500,26500,26500,26500,0
|
|
20230714,191100,2138687900,26500,26500,26500,26500,0
|
|
20230714,191000,2138687900,26500,26500,26500,26500,0
|
|
20230714,190900,2138687900,26500,26500,26500,26500,0
|
|
20230714,190800,2138687900,26500,26500,26500,26500,0
|
|
20230714,190700,2138687900,26500,26500,26500,26500,0
|
|
20230714,190600,2138687900,26500,26500,26500,26500,0
|
|
20230714,190500,2138687900,26500,26500,26500,26500,0
|
|
20230714,190400,2138687900,26500,26500,26500,26500,0
|
|
20230714,190300,2138687900,26500,26500,26500,26500,0
|
|
20230714,190200,2138687900,26500,26500,26500,26500,2614
|
|
20230714,190100,2138687900,26500,26500,26500,26500,0
|
|
20230714,190000,2138687900,26500,26500,26500,26500,0
|
|
20230714,185900,2138687900,26500,26500,26500,26500,0
|
|
20230714,185800,2138687900,26500,26500,26500,26500,0
|
|
20230714,185700,2138687900,26500,26500,26500,26500,0
|
|
20230714,185600,2138687900,26500,26500,26500,26500,0
|
|
20230714,185500,2138687900,26500,26500,26500,26500,0
|
|
20230714,185400,2138687900,26500,26500,26500,26500,0
|
|
20230714,185300,2138687900,26500,26500,26500,26500,0
|
|
20230714,185200,2138687900,26500,26500,26500,26500,0
|
|
20230714,185100,2138687900,26500,26500,26500,26500,0
|
|
20230714,185000,2138687900,26500,26500,26500,26500,0
|
|
20230714,184900,2138687900,26500,26500,26500,26500,0
|
|
20230714,184800,2138687900,26500,26500,26500,26500,0
|
|
20230714,184700,2138687900,26500,26500,26500,26500,0
|
|
20230714,184600,2138687900,26500,26500,26500,26500,0
|
|
20230714,184500,2138687900,26500,26500,26500,26500,0
|
|
20230714,184400,2138687900,26500,26500,26500,26500,0
|
|
20230714,184300,2138687900,26500,26500,26500,26500,0
|
|
20230714,184200,2138687900,26500,26500,26500,26500,0
|
|
20230714,184100,2138687900,26500,26500,26500,26500,0
|
|
20230714,184000,2138687900,26500,26500,26500,26500,0
|
|
20230714,183900,2138687900,26500,26500,26500,26500,0
|
|
20230714,183800,2138687900,26500,26500,26500,26500,0
|
|
20230714,183700,2138687900,26500,26500,26500,26500,0
|
|
20230714,183600,2138687900,26500,26500,26500,26500,0
|
|
20230714,183500,2138687900,26500,26500,26500,26500,0
|
|
20230714,183400,2138687900,26500,26500,26500,26500,0
|
|
20230714,183300,2138687900,26500,26500,26500,26500,0
|
|
20230714,183200,2138687900,26500,26500,26500,26500,2614
|
|
20230714,183100,2138687900,26500,26500,26500,26500,0
|
|
20230714,183000,2138687900,26500,26500,26500,26500,0
|
|
20230714,182900,2138687900,26500,26500,26500,26500,0
|
|
20230714,182800,2138687900,26500,26500,26500,26500,0
|
|
20230714,182700,2138687900,26500,26500,26500,26500,0
|
|
20230714,182600,2138687900,26500,26500,26500,26500,0
|
|
20230714,182500,2138687900,26500,26500,26500,26500,0
|
|
20230714,182400,2138687900,26500,26500,26500,26500,0
|
|
20230714,182300,2138687900,26500,26500,26500,26500,0
|
|
20230714,182200,2138687900,26500,26500,26500,26500,0
|
|
20230714,182100,2138687900,26500,26500,26500,26500,0
|
|
20230714,182000,2138687900,26500,26500,26500,26500,0
|
|
20230714,181900,2138687900,26500,26500,26500,26500,0
|
|
20230714,181800,2138687900,26500,26500,26500,26500,0
|
|
20230714,181700,2138687900,26500,26500,26500,26500,0
|
|
20230714,181600,2138687900,26500,26500,26500,26500,0
|
|
20230714,181500,2138687900,26500,26500,26500,26500,0
|
|
20230714,181400,2138687900,26500,26500,26500,26500,0
|
|
20230714,181300,2138687900,26500,26500,26500,26500,0
|
|
20230714,181200,2138687900,26500,26500,26500,26500,0
|
|
20230714,181100,2138687900,26500,26500,26500,26500,0
|
|
20230714,181000,2138687900,26500,26500,26500,26500,0
|
|
20230714,180900,2138687900,26500,26500,26500,26500,0
|
|
20230714,180800,2138687900,26500,26500,26500,26500,0
|
|
20230714,180700,2138687900,26500,26500,26500,26500,0
|
|
20230714,180600,2138687900,26500,26500,26500,26500,0
|
|
20230714,180500,2138687900,26500,26500,26500,26500,0
|
|
20230714,180400,2138687900,26500,26500,26500,26500,0
|
|
20230714,180300,2138687900,26500,26500,26500,26500,0
|
|
20230714,180200,2138687900,26500,26500,26500,26500,2614
|
|
20230714,180100,2138687900,26500,26500,26500,26500,0
|
|
20230714,180000,2138687900,26500,26500,26500,26500,0
|
|
20230714,175900,2138687900,26500,26500,26500,26500,0
|
|
20230714,175800,2138687900,26500,26500,26500,26500,0
|
|
20230714,175700,2138687900,26500,26500,26500,26500,0
|
|
20230714,175600,2138687900,26500,26500,26500,26500,0
|
|
20230714,175500,2138687900,26500,26500,26500,26500,0
|
|
20230714,175400,2138687900,26500,26500,26500,26500,0
|
|
20230714,175300,2138687900,26500,26500,26500,26500,0
|
|
20230714,175200,2138687900,26500,26500,26500,26500,0
|
|
20230714,175100,2138687900,26500,26500,26500,26500,0
|
|
20230714,175000,2138687900,26500,26500,26500,26500,0
|
|
20230714,174900,2138687900,26500,26500,26500,26500,0
|
|
20230714,174800,2138687900,26500,26500,26500,26500,0
|
|
20230714,174700,2138687900,26500,26500,26500,26500,0
|
|
20230714,174600,2138687900,26500,26500,26500,26500,0
|
|
20230714,174500,2138687900,26500,26500,26500,26500,0
|
|
20230714,174400,2138687900,26500,26500,26500,26500,0
|
|
20230714,174300,2138687900,26500,26500,26500,26500,0
|
|
20230714,174200,2138687900,26500,26500,26500,26500,0
|
|
20230714,174100,2138687900,26500,26500,26500,26500,0
|
|
20230714,174000,2138687900,26500,26500,26500,26500,0
|
|
20230714,173900,2138687900,26500,26500,26500,26500,0
|
|
20230714,173800,2138687900,26500,26500,26500,26500,0
|
|
20230714,173700,2138687900,26500,26500,26500,26500,0
|
|
20230714,173600,2138687900,26500,26500,26500,26500,0
|
|
20230714,173500,2138687900,26500,26500,26500,26500,0
|
|
20230714,173400,2138687900,26500,26500,26500,26500,0
|
|
20230714,173300,2138687900,26500,26500,26500,26500,0
|
|
20230714,173200,2138687900,26500,26500,26500,26500,2614
|
|
20230714,173100,2138687900,26500,26500,26500,26500,0
|
|
20230714,173000,2138687900,26500,26500,26500,26500,0
|
|
20230714,172900,2138687900,26500,26500,26500,26500,0
|
|
20230714,172800,2138687900,26500,26500,26500,26500,0
|
|
20230714,172700,2138687900,26500,26500,26500,26500,0
|
|
20230714,172600,2138687900,26500,26500,26500,26500,0
|
|
20230714,172500,2138687900,26500,26500,26500,26500,0
|
|
20230714,172400,2138687900,26500,26500,26500,26500,0
|
|
20230714,172300,2138687900,26500,26500,26500,26500,0
|
|
20230714,172200,2138687900,26500,26500,26500,26500,0
|
|
20230714,172100,2138687900,26500,26500,26500,26500,0
|
|
20230714,172000,2138687900,26500,26500,26500,26500,0
|
|
20230714,171900,2138687900,26500,26500,26500,26500,0
|
|
20230714,171800,2138687900,26500,26500,26500,26500,0
|
|
20230714,171700,2138687900,26500,26500,26500,26500,0
|
|
20230714,171600,2138687900,26500,26500,26500,26500,0
|
|
20230714,171500,2138687900,26500,26500,26500,26500,0
|
|
20230714,171400,2138687900,26500,26500,26500,26500,0
|
|
20230714,171300,2138687900,26500,26500,26500,26500,0
|
|
20230714,171200,2138687900,26500,26500,26500,26500,0
|
|
20230714,171100,2138687900,26500,26500,26500,26500,0
|
|
20230714,171000,2138687900,26500,26500,26500,26500,0
|
|
20230714,170900,2138687900,26500,26500,26500,26500,0
|
|
20230714,170800,2138687900,26500,26500,26500,26500,0
|
|
20230714,170700,2138687900,26500,26500,26500,26500,0
|
|
20230714,170600,2138687900,26500,26500,26500,26500,0
|
|
20230714,170500,2138687900,26500,26500,26500,26500,0
|
|
20230714,170400,2138687900,26500,26500,26500,26500,0
|
|
20230714,170300,2138687900,26500,26500,26500,26500,0
|
|
20230714,170200,2138687900,26500,26500,26500,26500,2614
|
|
20230714,170100,2138687900,26500,26500,26500,26500,0
|
|
20230714,170000,2138687900,26500,26500,26500,26500,0
|
|
20230714,165900,2138687900,26500,26500,26500,26500,0
|
|
20230714,165800,2138687900,26500,26500,26500,26500,0
|
|
20230714,165700,2138687900,26500,26500,26500,26500,0
|
|
20230714,165600,2138687900,26500,26500,26500,26500,0
|
|
20230714,165500,2138687900,26500,26500,26500,26500,0
|
|
20230714,165400,2138687900,26500,26500,26500,26500,0
|
|
20230714,165300,2138687900,26500,26500,26500,26500,0
|
|
20230714,165200,2138687900,26500,26500,26500,26500,0
|
|
20230714,165100,2138687900,26500,26500,26500,26500,0
|
|
20230714,165000,2138687900,26500,26500,26500,26500,0
|
|
20230714,164900,2138687900,26500,26500,26500,26500,0
|
|
20230714,164800,2138687900,26500,26500,26500,26500,0
|
|
20230714,164700,2138687900,26500,26500,26500,26500,0
|
|
20230714,164600,2138687900,26500,26500,26500,26500,0
|
|
20230714,164500,2138687900,26500,26500,26500,26500,0
|
|
20230714,164400,2138687900,26500,26500,26500,26500,0
|
|
20230714,164300,2138687900,26500,26500,26500,26500,0
|
|
20230714,164200,2138687900,26500,26500,26500,26500,0
|
|
20230714,164100,2138687900,26500,26500,26500,26500,0
|
|
20230714,164000,2138687900,26500,26500,26500,26500,0
|
|
20230714,163900,2138687900,26500,26500,26500,26500,0
|
|
20230714,163800,2138687900,26500,26500,26500,26500,0
|
|
20230714,163700,2138687900,26500,26500,26500,26500,0
|
|
20230714,163600,2138687900,26500,26500,26500,26500,0
|
|
20230714,163500,2138687900,26500,26500,26500,26500,0
|
|
20230714,163400,2138687900,26500,26500,26500,26500,0
|
|
20230714,163300,2138687900,26500,26500,26500,26500,0
|
|
20230714,163200,2138687900,26500,26500,26500,26500,2614
|
|
20230714,163100,2138687900,26500,26500,26500,26500,0
|
|
20230714,163000,2138687900,26500,26500,26500,26500,0
|
|
20230714,162900,2138687900,26500,26500,26500,26500,0
|
|
20230714,162800,2138687900,26500,26500,26500,26500,0
|
|
20230714,162700,2138687900,26500,26500,26500,26500,0
|
|
20230714,162600,2138687900,26500,26500,26500,26500,0
|
|
20230714,162500,2138687900,26500,26500,26500,26500,0
|
|
20230714,162400,2138687900,26500,26500,26500,26500,0
|
|
20230714,162300,2138687900,26500,26500,26500,26500,0
|
|
20230714,162200,2138687900,26500,26500,26500,26500,0
|
|
20230714,162100,2138687900,26500,26500,26500,26500,0
|
|
20230714,162000,2138687900,26500,26500,26500,26500,0
|
|
20230714,161900,2138687900,26500,26500,26500,26500,0
|
|
20230714,161800,2138687900,26500,26500,26500,26500,0
|
|
20230714,161700,2138687900,26500,26500,26500,26500,0
|
|
20230714,161600,2138687900,26500,26500,26500,26500,0
|
|
20230714,161500,2138687900,26500,26500,26500,26500,0
|
|
20230714,161400,2138687900,26500,26500,26500,26500,0
|
|
20230714,161300,2138687900,26500,26500,26500,26500,0
|
|
20230714,161200,2138687900,26500,26500,26500,26500,0
|
|
20230714,161100,2138687900,26500,26500,26500,26500,0
|
|
20230714,161000,2138687900,26500,26500,26500,26500,0
|
|
20230714,160900,2138687900,26500,26500,26500,26500,0
|
|
20230714,160800,2138687900,26500,26500,26500,26500,0
|
|
20230714,160700,2138687900,26500,26500,26500,26500,0
|
|
20230714,160600,2138687900,26500,26500,26500,26500,0
|
|
20230714,160500,2138687900,26500,26500,26500,26500,0
|
|
20230714,160400,2138687900,26500,26500,26500,26500,0
|
|
20230714,160300,2138687900,26500,26500,26500,26500,0
|
|
20230714,160200,2138687900,26500,26500,26500,26500,2614
|
|
20230714,160100,2138687900,26500,26500,26500,26500,0
|
|
20230714,160000,2138687900,26500,26500,26500,26500,0
|
|
20230714,155900,2138687900,26500,26500,26500,26500,0
|
|
20230714,155800,2138687900,26500,26500,26500,26500,0
|
|
20230714,155700,2138687900,26500,26500,26500,26500,0
|
|
20230714,155600,2138687900,26500,26500,26500,26500,0
|
|
20230714,155500,2138687900,26500,26500,26500,26500,0
|
|
20230714,155400,2138687900,26500,26500,26500,26500,0
|
|
20230714,155300,2138687900,26500,26500,26500,26500,0
|
|
20230714,155200,2138687900,26500,26500,26500,26500,0
|
|
20230714,155100,2138687900,26500,26500,26500,26500,0
|
|
20230714,155000,2138687900,26500,26500,26500,26500,0
|
|
20230714,154900,2138687900,26500,26500,26500,26500,0
|
|
20230714,154800,2138687900,26500,26500,26500,26500,0
|
|
20230714,154700,2138687900,26500,26500,26500,26500,0
|
|
20230714,154600,2138687900,26500,26500,26500,26500,0
|
|
20230714,154500,2138687900,26500,26500,26500,26500,0
|
|
20230714,154400,2138687900,26500,26500,26500,26500,0
|
|
20230714,154300,2138687900,26500,26500,26500,26500,0
|
|
20230714,154200,2138687900,26500,26500,26500,26500,0
|
|
20230714,154100,2138687900,26500,26500,26500,26500,0
|
|
20230714,154000,2138687900,26500,26500,26500,26500,0
|
|
20230714,153900,2138687900,26500,26500,26500,26500,0
|
|
20230714,153800,2138687900,26500,26500,26500,26500,0
|
|
20230714,153700,2138687900,26500,26500,26500,26500,0
|
|
20230714,153600,2138687900,26500,26500,26500,26500,0
|
|
20230714,153500,2138687900,26500,26500,26500,26500,0
|
|
20230714,153400,2138687900,26500,26500,26500,26500,0
|
|
20230714,153300,2138687900,26500,26500,26500,26500,0
|
|
20230714,153200,2138687900,26500,26500,26500,26500,2614
|
|
20230714,153100,2138687900,26500,26500,26500,26500,0
|
|
20230714,153000,2138687900,26500,26500,26500,26500,2614
|
|
20230714,152900,2069416900,26300,26300,26300,26300,0
|
|
20230714,152800,2069416900,26300,26300,26300,26300,0
|
|
20230714,152700,2069416900,26300,26300,26300,26300,0
|
|
20230714,152600,2069416900,26300,26300,26300,26300,0
|
|
20230714,152500,2069416900,26300,26300,26300,26300,0
|
|
20230714,152400,2069416900,26300,26300,26300,26300,0
|
|
20230714,152300,2069416900,26300,26300,26300,26300,0
|
|
20230714,152200,2069416900,26300,26300,26300,26300,0
|
|
20230714,152100,2069416900,26300,26300,26300,26300,0
|
|
20230714,152000,2069416900,26300,26300,26300,26300,0
|
|
20230714,151900,2069416900,26300,26300,26400,26300,1094
|
|
20230714,151800,2040570250,26300,26250,26300,26250,421
|
|
20230714,151700,2029500150,26250,26200,26250,26200,1783
|
|
20230714,151600,1982719550,26200,26250,26250,26200,62
|
|
20230714,151500,1981092650,26250,26200,26250,26200,128
|
|
20230714,151400,1977732950,26200,26300,26300,26200,105
|
|
20230714,151300,1974971950,26300,26200,26300,26200,11
|
|
20230714,151200,1974683650,26300,26300,26300,26300,1
|
|
20230714,151100,1974657350,26200,26250,26250,26200,331
|
|
20230714,151000,1965983900,26300,26250,26300,26250,36
|
|
20230714,150900,1965038850,26350,26300,26350,26300,114
|
|
20230714,150800,1962040600,26350,26350,26350,26350,105
|
|
20230714,150700,1959273850,26350,26350,26350,26300,451
|
|
20230714,150600,1947390250,26350,26300,26350,26300,20
|
|
20230714,150500,1946864200,26300,26250,26300,26250,1306
|
|
20230714,150400,1912516500,26300,26300,26300,26300,0
|
|
20230714,150300,1912516500,26300,26300,26300,26300,1
|
|
20230714,150200,1912490200,26300,26200,26300,26200,125
|
|
20230714,150100,1909215000,26200,26200,26200,26200,1
|
|
20230714,150000,1909188800,26150,26200,26200,26150,42
|
|
20230714,145900,1908089900,26150,26150,26150,26150,21
|
|
20230714,145800,1907540750,26200,26150,26200,26150,161
|
|
20230714,145700,1903330350,26150,26150,26150,26150,133
|
|
20230714,145600,1899852400,26200,26300,26300,26200,74
|
|
20230714,145500,1897909600,26300,26300,26300,26300,2
|
|
20230714,145400,1897857000,26300,26300,26300,26300,10
|
|
20230714,145300,1897594000,26300,26300,26300,26300,11
|
|
20230714,145200,1897304700,26300,26300,26300,26200,33
|
|
20230714,145100,1896438800,26200,26200,26200,26200,164
|
|
20230714,145000,1892142000,26300,26300,26300,26300,21
|
|
20230714,144900,1891589700,26300,26300,26300,26200,485
|
|
20230714,144800,1878859750,26300,26300,26300,26300,16
|
|
20230714,144700,1878438950,26300,26300,26300,26300,40
|
|
20230714,144600,1877386950,26300,26300,26300,26300,9
|
|
20230714,144500,1877150250,26300,26300,26300,26300,131
|
|
20230714,144400,1873704950,26300,26300,26300,26300,67
|
|
20230714,144300,1871942850,26300,26300,26300,26300,251
|
|
20230714,144200,1865341550,26300,26300,26300,26300,25
|
|
20230714,144100,1864684050,26300,26300,26300,26300,120
|
|
20230714,144000,1861528050,26300,26300,26300,26300,10
|
|
20230714,143900,1861265050,26300,26250,26300,26250,41
|
|
20230714,143800,1860188750,26300,26300,26300,26300,13
|
|
20230714,143700,1859846850,26250,26250,26250,26250,105
|
|
20230714,143600,1857090600,26300,26300,26300,26300,16
|
|
20230714,143500,1856669800,26300,26250,26300,26250,5
|
|
20230714,143400,1856538500,26300,26300,26300,26300,20
|
|
20230714,143300,1856012500,26300,26300,26300,26250,51
|
|
20230714,143200,1854673200,26300,26250,26300,26250,511
|
|
20230714,143100,1841258900,26300,26300,26300,26250,72
|
|
20230714,143000,1839366800,26300,26250,26300,26250,44
|
|
20230714,142900,1838210100,26300,26300,26300,26300,10
|
|
20230714,142800,1837947100,26300,26300,26300,26300,0
|
|
20230714,142700,1837947100,26300,26300,26300,26300,10
|
|
20230714,142600,1837684100,26300,26250,26300,26250,162
|
|
20230714,142500,1833431500,26300,26300,26300,26300,11
|
|
20230714,142400,1833142200,26300,26250,26300,26250,306
|
|
20230714,142300,1825109550,26300,26300,26350,26300,124
|
|
20230714,142200,1821847750,26350,26350,26350,26250,93
|
|
20230714,142100,1819402800,26350,26350,26350,26350,10
|
|
20230714,142000,1819139300,26350,26300,26350,26300,164
|
|
20230714,141900,1814826050,26350,26300,26350,26250,1001
|
|
20230714,141800,1788549200,26350,26350,26350,26350,11
|
|
20230714,141700,1788259350,26350,26300,26350,26250,99
|
|
20230714,141600,1785660400,26350,26250,26350,26250,2370
|
|
20230714,141500,1723379850,26300,26200,26300,26200,2950
|
|
20230714,141400,1645948700,26200,26100,26200,26100,221
|
|
20230714,141300,1640159050,26200,26200,26200,26200,0
|
|
20230714,141200,1640159050,26200,26150,26200,26150,169
|
|
20230714,141100,1635732700,26200,26200,26200,26150,1850
|
|
20230714,141000,1587354600,26200,26200,26200,26200,5
|
|
20230714,140900,1587223600,26150,26200,26200,26150,30
|
|
20230714,140800,1586438100,26200,26200,26200,26200,77
|
|
20230714,140700,1584420700,26200,26200,26200,26200,10
|
|
20230714,140600,1584158700,26200,26200,26200,26200,0
|
|
20230714,140500,1584158700,26200,26200,26200,26200,20
|
|
20230714,140400,1583634700,26200,26150,26200,26150,4
|
|
20230714,140300,1583530050,26200,26250,26250,26200,446
|
|
20230714,140200,1571844800,26200,26250,26250,26200,30
|
|
20230714,140100,1571058200,26200,26200,26200,26200,50
|
|
20230714,140000,1569748200,26250,26250,26250,26200,25
|
|
20230714,135900,1569092000,26250,26200,26250,26200,51
|
|
20230714,135800,1567755750,26250,26250,26250,26250,12
|
|
20230714,135700,1567440750,26250,26200,26250,26200,3
|
|
20230714,135600,1567362100,26250,26250,26250,26200,62
|
|
20230714,135500,1565737100,26200,26200,26250,26200,21
|
|
20230714,135400,1565186850,26200,26200,26250,26200,145
|
|
20230714,135300,1561387300,26250,26250,26250,26250,0
|
|
20230714,135200,1561387300,26250,26200,26250,26200,58
|
|
20230714,135100,1559867100,26250,26250,26250,26200,22
|
|
20230714,135000,1559290100,26250,26200,26250,26200,30
|
|
20230714,134900,1558504050,26200,26200,26250,26200,331
|
|
20230714,134800,1549831300,26250,26250,26250,26250,30
|
|
20230714,134700,1549043800,26250,26250,26250,26250,20
|
|
20230714,134600,1548518800,26250,26200,26250,26200,34
|
|
20230714,134500,1547627200,26250,26200,26250,26200,69
|
|
20230714,134400,1545817400,26250,26250,26250,26250,20
|
|
20230714,134300,1545292400,26250,26200,26250,26200,208
|
|
20230714,134200,1539842200,26250,26250,26250,26200,83
|
|
20230714,134100,1537665950,26250,26200,26250,26150,451
|
|
20230714,134000,1525864500,26250,26250,26250,26250,10
|
|
20230714,133900,1525602000,26250,26250,26250,26200,173
|
|
20230714,133800,1521063250,26200,26250,26250,26200,273
|
|
20230714,133700,1513909050,26200,26100,26200,26100,2212
|
|
20230714,133600,1456000600,26150,26150,26150,26150,10
|
|
20230714,133500,1455739100,26150,26150,26150,26150,5
|
|
20230714,133400,1455608350,26150,26150,26150,26150,11
|
|
20230714,133300,1455320700,26100,26150,26150,26100,124
|
|
20230714,133200,1452083800,26150,26150,26150,26150,23
|
|
20230714,133100,1451482350,26150,26150,26150,26150,21
|
|
20230714,133000,1450933200,26150,26150,26150,26150,0
|
|
20230714,132900,1450933200,26150,26150,26150,26150,10
|
|
20230714,132800,1450671700,26150,26150,26150,26150,0
|
|
20230714,132700,1450671700,26150,26150,26150,26150,280
|
|
20230714,132600,1443349700,26100,26100,26200,26100,1631
|
|
20230714,132500,1400707350,26100,26100,26100,26100,10
|
|
20230714,132400,1400446350,26100,26100,26100,26100,598
|
|
20230714,132300,1384838550,26100,26100,26100,26100,11
|
|
20230714,132200,1384551450,26100,26100,26100,26100,10
|
|
20230714,132100,1384290450,26100,26100,26100,26100,0
|
|
20230714,132000,1384290450,26100,26150,26150,26100,41
|
|
20230714,131900,1383219850,26150,26150,26150,26150,4
|
|
20230714,131800,1383115250,26150,26150,26150,26150,12
|
|
20230714,131700,1382801450,26100,26100,26100,26100,100
|
|
20230714,131600,1380191450,26150,26150,26150,26150,10
|
|
20230714,131500,1379929950,26150,26150,26150,26150,6
|
|
20230714,131400,1379773050,26150,26150,26150,26150,10
|
|
20230714,131300,1379511550,26150,26150,26150,26150,99
|
|
20230714,131200,1376922700,26050,26050,26050,26050,7
|
|
20230714,131100,1376740350,26150,26150,26150,26150,32
|
|
20230714,131000,1375903550,26150,26150,26150,26150,3
|
|
20230714,130900,1375825100,26150,26150,26150,26150,10
|
|
20230714,130800,1375563600,26150,26150,26150,26150,0
|
|
20230714,130700,1375563600,26150,26150,26150,26150,11
|
|
20230714,130600,1375275950,26050,26100,26150,26050,522
|
|
20230714,130500,1361661500,26100,26150,26150,26100,193
|
|
20230714,130400,1356623700,26150,26150,26150,26150,16
|
|
20230714,130300,1356205300,26150,26150,26150,26150,0
|
|
20230714,130200,1356205300,26150,26150,26150,26150,150
|
|
20230714,130100,1352282800,26150,26150,26150,26150,19
|
|
20230714,130000,1351785950,26150,26150,26150,26050,137
|
|
20230714,125900,1348208400,26050,26100,26100,26050,135
|
|
20230714,125800,1344686650,26100,26050,26100,26050,999
|
|
20230714,125700,1318617750,26100,26100,26100,26100,1
|
|
20230714,125600,1318591650,26050,26050,26050,26050,639
|
|
20230714,125500,1301945700,26050,26050,26050,26050,233
|
|
20230714,125400,1295876050,26050,26050,26050,26050,217
|
|
20230714,125300,1290223200,26050,26050,26050,26050,211
|
|
20230714,125200,1284726650,26050,26050,26050,26050,50
|
|
20230714,125100,1283424150,26050,26050,26050,26050,11
|
|
20230714,125000,1283137600,26000,26000,26000,26000,100
|
|
20230714,124900,1280537600,26050,26050,26050,26050,10
|
|
20230714,124800,1280277100,26050,26000,26050,26000,209
|
|
20230714,124700,1274833100,26050,26000,26050,26000,60
|
|
20230714,124600,1273272600,26000,26050,26050,26000,416
|
|
20230714,124500,1262446600,26050,26050,26050,26050,10
|
|
20230714,124400,1262186100,26050,26050,26050,26050,11
|
|
20230714,124300,1261899550,26050,26050,26050,26050,0
|
|
20230714,124200,1261899550,26050,26000,26050,26000,49
|
|
20230714,124100,1260625050,26000,26000,26000,26000,244
|
|
20230714,124000,1254281050,26050,26050,26050,26050,10
|
|
20230714,123900,1254020550,26050,26000,26050,26000,21
|
|
20230714,123800,1253474500,26050,26050,26050,26050,21
|
|
20230714,123700,1252927450,26050,26050,26050,26050,73
|
|
20230714,123600,1251025800,26000,26050,26050,26000,12
|
|
20230714,123500,1250713250,26050,26050,26050,26000,20
|
|
20230714,123400,1250192500,26050,26050,26050,26050,0
|
|
20230714,123300,1250192500,26050,26050,26050,26000,133
|
|
20230714,123200,1246732250,26000,26000,26000,26000,1
|
|
20230714,123100,1246706250,26000,26000,26000,26000,115
|
|
20230714,123000,1243716250,25950,26000,26000,25950,77
|
|
20230714,122900,1241717350,26000,26000,26050,26000,121
|
|
20230714,122800,1238571300,26050,26050,26050,26050,10
|
|
20230714,122700,1238310800,26050,26050,26050,26050,10
|
|
20230714,122600,1238050300,26050,26000,26050,25950,31
|
|
20230714,122500,1237245700,26050,26000,26050,26000,170
|
|
20230714,122400,1232825150,26000,26000,26000,26000,11
|
|
20230714,122300,1232539150,26000,26000,26000,26000,40
|
|
20230714,122200,1231499150,26000,25950,26000,25950,1389
|
|
20230714,122100,1195454100,25950,25950,25950,25950,0
|
|
20230714,122000,1195454100,25950,25950,25950,25950,11
|
|
20230714,121900,1195168650,25900,25900,25900,25900,50
|
|
20230714,121800,1193873650,25950,25900,25950,25900,40
|
|
20230714,121700,1192837150,25950,25900,25950,25900,101
|
|
20230714,121600,1190221200,25950,25950,25950,25950,12
|
|
20230714,121500,1189909800,25900,25950,25950,25900,11
|
|
20230714,121400,1189624400,25950,25950,25950,25950,0
|
|
20230714,121300,1189624400,25950,25950,25950,25950,10
|
|
20230714,121200,1189364900,25950,25950,25950,25950,0
|
|
20230714,121100,1189364900,25950,25950,25950,25950,11
|
|
20230714,121000,1189079450,25950,25900,25950,25900,19
|
|
20230714,120900,1188587050,25950,25950,25950,25950,16
|
|
20230714,120800,1188171850,25950,25950,25950,25950,0
|
|
20230714,120700,1188171850,25950,25900,25950,25900,30
|
|
20230714,120600,1187394350,25950,25950,25950,25900,14
|
|
20230714,120500,1187031200,25950,25950,25950,25950,11
|
|
20230714,120400,1186745750,25900,25950,25950,25900,29
|
|
20230714,120300,1185993700,25950,25900,25950,25900,104
|
|
20230714,120200,1183299900,25950,25900,25950,25900,95
|
|
20230714,120100,1180838900,25900,25900,25900,25900,98
|
|
20230714,120000,1178300700,25900,25950,25950,25900,771
|
|
20230714,115900,1158311700,26000,26000,26000,26000,11
|
|
20230714,115800,1158025700,25950,26000,26000,25950,227
|
|
20230714,115700,1152134450,26000,25950,26000,25950,350
|
|
20230714,115600,1143048950,25950,25950,25950,25950,11
|
|
20230714,115500,1142763500,25950,25900,25950,25900,78
|
|
20230714,115400,1140742200,25850,25800,25850,25800,228
|
|
20230714,115300,1134849600,25850,25800,25850,25800,64
|
|
20230714,115200,1133197150,25850,25850,25850,25850,6
|
|
20230714,115100,1133042050,25850,25850,25850,25850,47
|
|
20230714,115000,1131827100,25850,25850,25850,25850,622
|
|
20230714,114900,1115748400,25850,25850,25850,25850,22
|
|
20230714,114800,1115179700,25850,25800,25850,25800,121
|
|
20230714,114700,1112056850,25850,25850,25850,25850,12
|
|
20230714,114600,1111746650,25850,25850,25850,25800,21
|
|
20230714,114500,1111204300,25850,25850,25850,25850,9
|
|
20230714,114400,1110971650,25800,25850,25850,25800,197
|
|
20230714,114300,1105886000,25850,25850,25850,25800,17
|
|
20230714,114200,1105447100,25850,25650,25850,25600,793
|
|
20230714,114100,1085079400,25650,25750,25750,25600,1315
|
|
20230714,114000,1051336700,25800,25800,25800,25700,770
|
|
20230714,113900,1031527950,25800,25850,25850,25750,1531
|
|
20230714,113800,992022400,25950,25950,25950,25950,11
|
|
20230714,113700,991736950,25950,25950,25950,25950,12
|
|
20230714,113600,991425550,25950,25900,25950,25850,175
|
|
20230714,113500,986901200,25950,25900,25950,25900,36
|
|
20230714,113400,985968100,25950,25900,25950,25900,3
|
|
20230714,113300,985890350,25850,25950,25950,25850,616
|
|
20230714,113200,969942700,25950,25950,25950,25950,14
|
|
20230714,113100,969579400,25950,25950,25950,25950,11
|
|
20230714,113000,969293950,26000,26000,26000,26000,100
|
|
20230714,112900,966693950,26000,25950,26000,25900,81
|
|
20230714,112800,964592600,25950,25900,25950,25900,113
|
|
20230714,112700,961665850,25900,25900,25900,25900,117
|
|
20230714,112600,958635550,25900,25850,25900,25850,29
|
|
20230714,112500,957884500,25900,25900,25900,25900,100
|
|
20230714,112400,955294500,25900,25850,25900,25850,267
|
|
20230714,112300,948391700,25900,25900,25900,25900,30
|
|
20230714,112200,947614700,25900,25950,25950,25900,106
|
|
20230714,112100,944868800,25950,25950,25950,25950,1
|
|
20230714,112000,944842850,25950,25900,25950,25900,20
|
|
20230714,111900,944324350,25900,25900,25900,25900,21
|
|
20230714,111800,943780450,25950,25900,25950,25900,80
|
|
20230714,111700,941707950,25900,25900,25950,25900,33
|
|
20230714,111600,940852600,25950,25950,25950,25950,11
|
|
20230714,111500,940567150,25900,25950,25950,25900,110
|
|
20230714,111400,937717600,25950,25950,25950,25950,8
|
|
20230714,111300,937510000,25950,25900,25950,25900,60
|
|
20230714,111200,935955500,25900,25900,25900,25900,50
|
|
20230714,111100,934660500,26000,26000,26000,26000,10
|
|
20230714,111000,934400500,26000,25950,26000,25900,108
|
|
20230714,110900,931601200,26000,26000,26000,26000,11
|
|
20230714,110800,931315200,26000,26000,26000,25950,32
|
|
20230714,110700,930484200,26000,25950,26000,25950,9
|
|
20230714,110600,930250250,25950,26000,26000,25950,55
|
|
20230714,110500,928822500,25850,25950,25950,25850,594
|
|
20230714,110400,913429400,25950,26000,26000,25950,44
|
|
20230714,110300,912287050,26000,25950,26000,25950,94
|
|
20230714,110200,909847700,25950,25900,25950,25900,68
|
|
20230714,110100,908086000,25950,25950,25950,25950,32
|
|
20230714,110000,907255600,25950,25950,25950,25950,307
|
|
20230714,105900,899288950,26000,26000,26000,25950,354
|
|
20230714,105800,890085150,26000,25950,26000,25950,33
|
|
20230714,105700,889228500,25950,25950,25950,25950,344
|
|
20230714,105600,880301700,25950,25950,25950,25950,100
|
|
20230714,105500,877706700,25950,25900,25950,25900,45
|
|
20230714,105400,876539950,25850,25850,25900,25850,514
|
|
20230714,105300,863252950,25850,25900,26000,25850,677
|
|
20230714,105200,845750000,25850,25850,25900,25850,897
|
|
20230714,105100,822562300,25850,25950,25950,25850,1273
|
|
20230714,105000,789595900,25900,25900,25900,25900,200
|
|
20230714,104900,784415900,25900,25900,26000,25900,660
|
|
20230714,104800,767320800,25900,26000,26050,25900,55
|
|
20230714,104700,765895000,26000,26000,26000,26000,0
|
|
20230714,104600,765895000,26000,25900,26000,25900,31
|
|
20230714,104500,765091000,26000,25950,26000,25900,419
|
|
20230714,104400,754232300,26000,26000,26050,25950,72
|
|
20230714,104300,752362400,26000,26000,26000,26000,6
|
|
20230714,104200,752206400,26050,25950,26050,25950,12
|
|
20230714,104100,751893900,25950,25950,25950,25950,44
|
|
20230714,104000,750752100,26050,25950,26050,25950,100
|
|
20230714,103900,748156100,25950,26050,26050,25950,110
|
|
20230714,103800,745300600,26050,26050,26050,26050,2
|
|
20230714,103700,745248500,26050,26050,26050,25950,17
|
|
20230714,103600,744806150,25950,26050,26050,25950,258
|
|
20230714,103500,738110850,26050,26050,26050,26050,10
|
|
20230714,103400,737850350,25950,26000,26000,25950,700
|
|
20230714,103300,719672600,26000,26000,26000,26000,80
|
|
20230714,103200,717592600,25950,26000,26000,25950,11
|
|
20230714,103100,717307100,26000,26000,26000,26000,11
|
|
20230714,103000,717021100,25950,26000,26000,25950,985
|
|
20230714,102900,691459800,26000,26000,26000,26000,2
|
|
20230714,102800,691407800,26000,26000,26000,26000,8
|
|
20230714,102700,691199800,26000,25950,26000,25950,231
|
|
20230714,102600,685202250,26000,26000,26000,26000,25
|
|
20230714,102500,684552250,26000,26000,26000,26000,0
|
|
20230714,102400,684552250,26000,26000,26000,26000,10
|
|
20230714,102300,684292250,26000,26000,26000,26000,3
|
|
20230714,102200,684214250,26000,26000,26000,26000,2
|
|
20230714,102100,684162250,26050,26050,26050,26050,1
|
|
20230714,102000,684136200,26050,26050,26050,26050,20
|
|
20230714,101900,683615200,26050,25950,26050,25950,31
|
|
20230714,101800,682810650,25950,26050,26050,25950,18
|
|
20230714,101700,682343450,26000,26000,26000,26000,10
|
|
20230714,101600,682083450,26000,26000,26000,26000,262
|
|
20230714,101500,675271450,26050,26050,26050,26050,7
|
|
20230714,101400,675089100,26050,26050,26050,26050,8
|
|
20230714,101300,674880700,26050,26000,26050,26000,325
|
|
20230714,101200,666427250,26000,26000,26000,26000,270
|
|
20230714,101100,659407250,26050,26050,26050,26050,160
|
|
20230714,101000,655239250,26100,26100,26100,26100,0
|
|
20230714,100900,655239250,26100,26050,26100,26050,141
|
|
20230714,100800,651566100,26050,26050,26050,26050,10
|
|
20230714,100700,651305600,26050,26050,26050,26050,121
|
|
20230714,100600,648153550,26000,26050,26050,26000,130
|
|
20230714,100500,644772050,26050,26050,26050,26000,365
|
|
20230714,100400,635264300,26100,26100,26100,26100,16
|
|
20230714,100300,634846700,26100,26100,26100,26100,0
|
|
20230714,100200,634846700,26100,26100,26100,26100,73
|
|
20230714,100100,632941400,26050,26100,26100,26050,185
|
|
20230714,100000,628122050,26100,26050,26100,26000,202
|
|
20230714,095900,622858550,26050,26000,26050,26000,48
|
|
20230714,095800,621610500,26050,25950,26050,25950,20
|
|
20230714,095700,621090700,26000,26050,26050,26000,756
|
|
20230714,095600,601434650,26000,26000,26050,26000,115
|
|
20230714,095500,598444600,26000,26050,26050,26000,137
|
|
20230714,095400,594881500,26050,26050,26050,26050,1
|
|
20230714,095300,594855450,26000,26050,26050,26000,156
|
|
20230714,095200,590797700,26000,26000,26000,26000,20
|
|
20230714,095100,590277700,26050,26050,26050,26050,2
|
|
20230714,095000,590225600,26050,26050,26050,26050,106
|
|
20230714,094900,587464300,26050,26050,26050,25950,439
|
|
20230714,094800,576071600,26100,25950,26100,25900,270
|
|
20230714,094700,569070500,26100,25950,26100,25950,3
|
|
20230714,094600,568992500,26100,26100,26100,26100,1
|
|
20230714,094500,568966400,25950,25950,25950,25950,142
|
|
20230714,094400,565281500,25950,25850,25950,25850,118
|
|
20230714,094300,562229450,25850,25900,25950,25850,311
|
|
20230714,094200,554182300,25900,25900,25950,25900,815
|
|
20230714,094100,533073650,25900,25950,25950,25900,712
|
|
20230714,094000,514601050,26100,26100,26100,26000,528
|
|
20230714,093900,500872650,26100,26100,26100,26100,10
|
|
20230714,093800,500611650,26150,26150,26150,26000,133
|
|
20230714,093700,497138200,26100,26050,26100,26050,51
|
|
20230714,093600,495807250,26100,26100,26150,26100,12
|
|
20230714,093500,495494000,26150,26150,26150,26000,42
|
|
20230714,093400,494397350,26150,26100,26150,26050,374
|
|
20230714,093300,484650450,26100,26050,26150,26050,450
|
|
20230714,093200,472907150,26150,26150,26150,26150,1
|
|
20230714,093100,472881000,26050,26100,26100,26000,211
|
|
20230714,093000,467394300,26150,26050,26150,26000,438
|
|
20230714,092900,455983200,26050,26050,26050,26050,23
|
|
20230714,092800,455384050,26050,26050,26050,26000,89
|
|
20230714,092700,453066200,26000,26000,26000,26000,242
|
|
20230714,092600,446774200,25900,26000,26000,25900,243
|
|
20230714,092500,440479400,26000,26000,26000,25900,426
|
|
20230714,092400,429422150,25900,26000,26000,25900,48
|
|
20230714,092300,428178650,25900,25850,26000,25850,1046
|
|
20230714,092200,401139000,25850,25850,25950,25850,1364
|
|
20230714,092100,365865850,25850,25950,26000,25850,2003
|
|
20230714,092000,313958400,26000,26000,26050,26000,780
|
|
20230714,091900,293676400,26150,26050,26150,26000,607
|
|
20230714,091800,277893100,26050,26100,26100,26050,945
|
|
20230714,091700,253263200,26150,26150,26150,26100,154
|
|
20230714,091600,249236300,26300,26250,26300,26150,1055
|
|
20230714,091500,221603700,26250,26200,26250,26200,182
|
|
20230714,091400,216828100,26150,26150,26150,26100,378
|
|
20230714,091300,206949000,26150,26150,26300,26150,220
|
|
20230714,091200,201189250,26200,26250,26300,26200,1201
|
|
20230714,091100,169677100,26250,26300,26300,26250,934
|
|
20230714,091000,145158150,26300,26400,26400,26300,441
|
|
20230714,090900,133548350,26400,26350,26400,26300,314
|
|
20230714,090800,125275850,26400,26300,26450,26300,251
|
|
20230714,090700,118649850,26300,26300,26300,26300,5
|
|
20230714,090600,118518350,26300,26300,26300,26300,10
|
|
20230714,090500,118255350,26450,26300,26450,26300,346
|
|
20230714,090400,109152000,26300,26350,26350,26300,532
|
|
20230714,090300,95135750,26400,26400,26450,26400,764
|
|
20230714,090200,74942350,26400,26250,26400,26250,120
|
|
20230714,090100,71777350,26250,26350,26400,26250,221
|
|
20230714,090000,65966300,26300,26300,26450,26250,2508
|