718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,205500,3375562850,26550,26550,26550,26550,4474
|
|
20230717,205400,3375562850,26550,26550,26550,26550,0
|
|
20230717,205300,3375562850,26550,26550,26550,26550,0
|
|
20230717,205200,3375562850,26550,26550,26550,26550,0
|
|
20230717,205100,3375562850,26550,26550,26550,26550,0
|
|
20230717,205000,3375562850,26550,26550,26550,26550,0
|
|
20230717,204900,3375562850,26550,26550,26550,26550,0
|
|
20230717,204800,3375562850,26550,26550,26550,26550,0
|
|
20230717,204700,3375562850,26550,26550,26550,26550,0
|
|
20230717,204600,3375562850,26550,26550,26550,26550,0
|
|
20230717,204500,3375562850,26550,26550,26550,26550,0
|
|
20230717,204400,3375562850,26550,26550,26550,26550,0
|
|
20230717,204300,3375562850,26550,26550,26550,26550,0
|
|
20230717,204200,3375562850,26550,26550,26550,26550,0
|
|
20230717,204100,3375562850,26550,26550,26550,26550,0
|
|
20230717,204000,3375562850,26550,26550,26550,26550,0
|
|
20230717,203900,3375562850,26550,26550,26550,26550,0
|
|
20230717,203800,3375562850,26550,26550,26550,26550,0
|
|
20230717,203700,3375562850,26550,26550,26550,26550,0
|
|
20230717,203600,3375562850,26550,26550,26550,26550,0
|
|
20230717,203500,3375562850,26550,26550,26550,26550,0
|
|
20230717,203400,3375562850,26550,26550,26550,26550,0
|
|
20230717,203300,3375562850,26550,26550,26550,26550,0
|
|
20230717,203200,3375562850,26550,26550,26550,26550,0
|
|
20230717,203100,3375562850,26550,26550,26550,26550,0
|
|
20230717,203000,3375562850,26550,26550,26550,26550,0
|
|
20230717,202900,3375562850,26550,26550,26550,26550,0
|
|
20230717,202800,3375562850,26550,26550,26550,26550,0
|
|
20230717,202700,3375562850,26550,26550,26550,26550,0
|
|
20230717,202600,3375562850,26550,26550,26550,26550,0
|
|
20230717,202500,3375562850,26550,26550,26550,26550,4474
|
|
20230717,202400,3375562850,26550,26550,26550,26550,0
|
|
20230717,202300,3375562850,26550,26550,26550,26550,0
|
|
20230717,202200,3375562850,26550,26550,26550,26550,0
|
|
20230717,202100,3375562850,26550,26550,26550,26550,0
|
|
20230717,202000,3375562850,26550,26550,26550,26550,0
|
|
20230717,201900,3375562850,26550,26550,26550,26550,0
|
|
20230717,201800,3375562850,26550,26550,26550,26550,0
|
|
20230717,201700,3375562850,26550,26550,26550,26550,0
|
|
20230717,201600,3375562850,26550,26550,26550,26550,0
|
|
20230717,201500,3375562850,26550,26550,26550,26550,0
|
|
20230717,201400,3375562850,26550,26550,26550,26550,0
|
|
20230717,201300,3375562850,26550,26550,26550,26550,0
|
|
20230717,201200,3375562850,26550,26550,26550,26550,0
|
|
20230717,201100,3375562850,26550,26550,26550,26550,0
|
|
20230717,201000,3375562850,26550,26550,26550,26550,0
|
|
20230717,200900,3375562850,26550,26550,26550,26550,0
|
|
20230717,200800,3375562850,26550,26550,26550,26550,0
|
|
20230717,200700,3375562850,26550,26550,26550,26550,0
|
|
20230717,200600,3375562850,26550,26550,26550,26550,0
|
|
20230717,200500,3375562850,26550,26550,26550,26550,0
|
|
20230717,200400,3375562850,26550,26550,26550,26550,0
|
|
20230717,200300,3375562850,26550,26550,26550,26550,0
|
|
20230717,200200,3375562850,26550,26550,26550,26550,0
|
|
20230717,200100,3375562850,26550,26550,26550,26550,0
|
|
20230717,200000,3375562850,26550,26550,26550,26550,0
|
|
20230717,195900,3375562850,26550,26550,26550,26550,0
|
|
20230717,195800,3375562850,26550,26550,26550,26550,0
|
|
20230717,195700,3375562850,26550,26550,26550,26550,0
|
|
20230717,195600,3375562850,26550,26550,26550,26550,0
|
|
20230717,195500,3375562850,26550,26550,26550,26550,4474
|
|
20230717,195400,3375562850,26550,26550,26550,26550,0
|
|
20230717,195300,3375562850,26550,26550,26550,26550,0
|
|
20230717,195200,3375562850,26550,26550,26550,26550,0
|
|
20230717,195100,3375562850,26550,26550,26550,26550,0
|
|
20230717,195000,3375562850,26550,26550,26550,26550,0
|
|
20230717,194900,3375562850,26550,26550,26550,26550,0
|
|
20230717,194800,3375562850,26550,26550,26550,26550,0
|
|
20230717,194700,3375562850,26550,26550,26550,26550,0
|
|
20230717,194600,3375562850,26550,26550,26550,26550,0
|
|
20230717,194500,3375562850,26550,26550,26550,26550,0
|
|
20230717,194400,3375562850,26550,26550,26550,26550,0
|
|
20230717,194300,3375562850,26550,26550,26550,26550,0
|
|
20230717,194200,3375562850,26550,26550,26550,26550,0
|
|
20230717,194100,3375562850,26550,26550,26550,26550,0
|
|
20230717,194000,3375562850,26550,26550,26550,26550,0
|
|
20230717,193900,3375562850,26550,26550,26550,26550,0
|
|
20230717,193800,3375562850,26550,26550,26550,26550,0
|
|
20230717,193700,3375562850,26550,26550,26550,26550,0
|
|
20230717,193600,3375562850,26550,26550,26550,26550,0
|
|
20230717,193500,3375562850,26550,26550,26550,26550,0
|
|
20230717,193400,3375562850,26550,26550,26550,26550,0
|
|
20230717,193300,3375562850,26550,26550,26550,26550,0
|
|
20230717,193200,3375562850,26550,26550,26550,26550,0
|
|
20230717,193100,3375562850,26550,26550,26550,26550,0
|
|
20230717,193000,3375562850,26550,26550,26550,26550,0
|
|
20230717,192900,3375562850,26550,26550,26550,26550,0
|
|
20230717,192800,3375562850,26550,26550,26550,26550,0
|
|
20230717,192700,3375562850,26550,26550,26550,26550,0
|
|
20230717,192600,3375562850,26550,26550,26550,26550,0
|
|
20230717,192500,3375562850,26550,26550,26550,26550,4474
|
|
20230717,192400,3375562850,26550,26550,26550,26550,0
|
|
20230717,192300,3375562850,26550,26550,26550,26550,0
|
|
20230717,192200,3375562850,26550,26550,26550,26550,0
|
|
20230717,192100,3375562850,26550,26550,26550,26550,0
|
|
20230717,192000,3375562850,26550,26550,26550,26550,0
|
|
20230717,191900,3375562850,26550,26550,26550,26550,0
|
|
20230717,191800,3375562850,26550,26550,26550,26550,0
|
|
20230717,191700,3375562850,26550,26550,26550,26550,0
|
|
20230717,191600,3375562850,26550,26550,26550,26550,0
|
|
20230717,191500,3375562850,26550,26550,26550,26550,0
|
|
20230717,191400,3375562850,26550,26550,26550,26550,0
|
|
20230717,191300,3375562850,26550,26550,26550,26550,0
|
|
20230717,191200,3375562850,26550,26550,26550,26550,0
|
|
20230717,191100,3375562850,26550,26550,26550,26550,0
|
|
20230717,191000,3375562850,26550,26550,26550,26550,0
|
|
20230717,190900,3375562850,26550,26550,26550,26550,0
|
|
20230717,190800,3375562850,26550,26550,26550,26550,0
|
|
20230717,190700,3375562850,26550,26550,26550,26550,0
|
|
20230717,190600,3375562850,26550,26550,26550,26550,0
|
|
20230717,190500,3375562850,26550,26550,26550,26550,0
|
|
20230717,190400,3375562850,26550,26550,26550,26550,0
|
|
20230717,190300,3375562850,26550,26550,26550,26550,0
|
|
20230717,190200,3375562850,26550,26550,26550,26550,0
|
|
20230717,190100,3375562850,26550,26550,26550,26550,0
|
|
20230717,190000,3375562850,26550,26550,26550,26550,0
|
|
20230717,185900,3375562850,26550,26550,26550,26550,0
|
|
20230717,185800,3375562850,26550,26550,26550,26550,0
|
|
20230717,185700,3375562850,26550,26550,26550,26550,0
|
|
20230717,185600,3375562850,26550,26550,26550,26550,0
|
|
20230717,185500,3375562850,26550,26550,26550,26550,4474
|
|
20230717,185400,3375562850,26550,26550,26550,26550,0
|
|
20230717,185300,3375562850,26550,26550,26550,26550,0
|
|
20230717,185200,3375562850,26550,26550,26550,26550,0
|
|
20230717,185100,3375562850,26550,26550,26550,26550,0
|
|
20230717,185000,3375562850,26550,26550,26550,26550,0
|
|
20230717,184900,3375562850,26550,26550,26550,26550,0
|
|
20230717,184800,3375562850,26550,26550,26550,26550,0
|
|
20230717,184700,3375562850,26550,26550,26550,26550,0
|
|
20230717,184600,3375562850,26550,26550,26550,26550,0
|
|
20230717,184500,3375562850,26550,26550,26550,26550,0
|
|
20230717,184400,3375562850,26550,26550,26550,26550,0
|
|
20230717,184300,3375562850,26550,26550,26550,26550,0
|
|
20230717,184200,3375562850,26550,26550,26550,26550,0
|
|
20230717,184100,3375562850,26550,26550,26550,26550,0
|
|
20230717,184000,3375562850,26550,26550,26550,26550,0
|
|
20230717,183900,3375562850,26550,26550,26550,26550,0
|
|
20230717,183800,3375562850,26550,26550,26550,26550,0
|
|
20230717,183700,3375562850,26550,26550,26550,26550,0
|
|
20230717,183600,3375562850,26550,26550,26550,26550,0
|
|
20230717,183500,3375562850,26550,26550,26550,26550,0
|
|
20230717,183400,3375562850,26550,26550,26550,26550,0
|
|
20230717,183300,3375562850,26550,26550,26550,26550,0
|
|
20230717,183200,3375562850,26550,26550,26550,26550,0
|
|
20230717,183100,3375562850,26550,26550,26550,26550,0
|
|
20230717,183000,3375562850,26550,26550,26550,26550,0
|
|
20230717,182900,3375562850,26550,26550,26550,26550,0
|
|
20230717,182800,3375562850,26550,26550,26550,26550,0
|
|
20230717,182700,3375562850,26550,26550,26550,26550,0
|
|
20230717,182600,3375562850,26550,26550,26550,26550,0
|
|
20230717,182500,3375562850,26550,26550,26550,26550,4474
|
|
20230717,182400,3375562850,26550,26550,26550,26550,0
|
|
20230717,182300,3375562850,26550,26550,26550,26550,0
|
|
20230717,182200,3375562850,26550,26550,26550,26550,0
|
|
20230717,182100,3375562850,26550,26550,26550,26550,0
|
|
20230717,182000,3375562850,26550,26550,26550,26550,0
|
|
20230717,181900,3375562850,26550,26550,26550,26550,0
|
|
20230717,181800,3375562850,26550,26550,26550,26550,0
|
|
20230717,181700,3375562850,26550,26550,26550,26550,0
|
|
20230717,181600,3375562850,26550,26550,26550,26550,0
|
|
20230717,181500,3375562850,26550,26550,26550,26550,0
|
|
20230717,181400,3375562850,26550,26550,26550,26550,0
|
|
20230717,181300,3375562850,26550,26550,26550,26550,0
|
|
20230717,181200,3375562850,26550,26550,26550,26550,0
|
|
20230717,181100,3375562850,26550,26550,26550,26550,0
|
|
20230717,181000,3375562850,26550,26550,26550,26550,0
|
|
20230717,180900,3375562850,26550,26550,26550,26550,0
|
|
20230717,180800,3375562850,26550,26550,26550,26550,0
|
|
20230717,180700,3375562850,26550,26550,26550,26550,0
|
|
20230717,180600,3375562850,26550,26550,26550,26550,0
|
|
20230717,180500,3375562850,26550,26550,26550,26550,0
|
|
20230717,180400,3375562850,26550,26550,26550,26550,0
|
|
20230717,180300,3375562850,26550,26550,26550,26550,0
|
|
20230717,180200,3375562850,26550,26550,26550,26550,0
|
|
20230717,180100,3375562850,26550,26550,26550,26550,0
|
|
20230717,180000,3375562850,26550,26550,26550,26550,0
|
|
20230717,175900,3375562850,26550,26550,26550,26550,0
|
|
20230717,175800,3375562850,26550,26550,26550,26550,0
|
|
20230717,175700,3375562850,26550,26550,26550,26550,0
|
|
20230717,175600,3375562850,26550,26550,26550,26550,0
|
|
20230717,175500,3375562850,26550,26550,26550,26550,4474
|
|
20230717,175400,3375562850,26550,26550,26550,26550,0
|
|
20230717,175300,3375562850,26550,26550,26550,26550,0
|
|
20230717,175200,3375562850,26550,26550,26550,26550,0
|
|
20230717,175100,3375562850,26550,26550,26550,26550,0
|
|
20230717,175000,3375562850,26550,26550,26550,26550,0
|
|
20230717,174900,3375562850,26550,26550,26550,26550,0
|
|
20230717,174800,3375562850,26550,26550,26550,26550,0
|
|
20230717,174700,3375562850,26550,26550,26550,26550,0
|
|
20230717,174600,3375562850,26550,26550,26550,26550,0
|
|
20230717,174500,3375562850,26550,26550,26550,26550,0
|
|
20230717,174400,3375562850,26550,26550,26550,26550,0
|
|
20230717,174300,3375562850,26550,26550,26550,26550,0
|
|
20230717,174200,3375562850,26550,26550,26550,26550,0
|
|
20230717,174100,3375562850,26550,26550,26550,26550,0
|
|
20230717,174000,3375562850,26550,26550,26550,26550,0
|
|
20230717,173900,3375562850,26550,26550,26550,26550,0
|
|
20230717,173800,3375562850,26550,26550,26550,26550,0
|
|
20230717,173700,3375562850,26550,26550,26550,26550,0
|
|
20230717,173600,3375562850,26550,26550,26550,26550,0
|
|
20230717,173500,3375562850,26550,26550,26550,26550,0
|
|
20230717,173400,3375562850,26550,26550,26550,26550,0
|
|
20230717,173300,3375562850,26550,26550,26550,26550,0
|
|
20230717,173200,3375562850,26550,26550,26550,26550,0
|
|
20230717,173100,3375562850,26550,26550,26550,26550,0
|
|
20230717,173000,3375562850,26550,26550,26550,26550,0
|
|
20230717,172900,3375562850,26550,26550,26550,26550,0
|
|
20230717,172800,3375562850,26550,26550,26550,26550,0
|
|
20230717,172700,3375562850,26550,26550,26550,26550,0
|
|
20230717,172600,3375562850,26550,26550,26550,26550,0
|
|
20230717,172500,3375562850,26550,26550,26550,26550,4474
|
|
20230717,172400,3375562850,26550,26550,26550,26550,0
|
|
20230717,172300,3375562850,26550,26550,26550,26550,0
|
|
20230717,172200,3375562850,26550,26550,26550,26550,0
|
|
20230717,172100,3375562850,26550,26550,26550,26550,0
|
|
20230717,172000,3375562850,26550,26550,26550,26550,0
|
|
20230717,171900,3375562850,26550,26550,26550,26550,0
|
|
20230717,171800,3375562850,26550,26550,26550,26550,0
|
|
20230717,171700,3375562850,26550,26550,26550,26550,0
|
|
20230717,171600,3375562850,26550,26550,26550,26550,0
|
|
20230717,171500,3375562850,26550,26550,26550,26550,0
|
|
20230717,171400,3375562850,26550,26550,26550,26550,0
|
|
20230717,171300,3375562850,26550,26550,26550,26550,0
|
|
20230717,171200,3375562850,26550,26550,26550,26550,0
|
|
20230717,171100,3375562850,26550,26550,26550,26550,0
|
|
20230717,171000,3375562850,26550,26550,26550,26550,0
|
|
20230717,170900,3375562850,26550,26550,26550,26550,0
|
|
20230717,170800,3375562850,26550,26550,26550,26550,0
|
|
20230717,170700,3375562850,26550,26550,26550,26550,0
|
|
20230717,170600,3375562850,26550,26550,26550,26550,0
|
|
20230717,170500,3375562850,26550,26550,26550,26550,0
|
|
20230717,170400,3375562850,26550,26550,26550,26550,0
|
|
20230717,170300,3375562850,26550,26550,26550,26550,0
|
|
20230717,170200,3375562850,26550,26550,26550,26550,0
|
|
20230717,170100,3375562850,26550,26550,26550,26550,0
|
|
20230717,170000,3375562850,26550,26550,26550,26550,0
|
|
20230717,165900,3375562850,26550,26550,26550,26550,0
|
|
20230717,165800,3375562850,26550,26550,26550,26550,0
|
|
20230717,165700,3375562850,26550,26550,26550,26550,0
|
|
20230717,165600,3375562850,26550,26550,26550,26550,0
|
|
20230717,165500,3375562850,26550,26550,26550,26550,4474
|
|
20230717,165400,3375562850,26550,26550,26550,26550,0
|
|
20230717,165300,3375562850,26550,26550,26550,26550,0
|
|
20230717,165200,3375562850,26550,26550,26550,26550,0
|
|
20230717,165100,3375562850,26550,26550,26550,26550,0
|
|
20230717,165000,3375562850,26550,26550,26550,26550,0
|
|
20230717,164900,3375562850,26550,26550,26550,26550,0
|
|
20230717,164800,3375562850,26550,26550,26550,26550,0
|
|
20230717,164700,3375562850,26550,26550,26550,26550,0
|
|
20230717,164600,3375562850,26550,26550,26550,26550,0
|
|
20230717,164500,3375562850,26550,26550,26550,26550,0
|
|
20230717,164400,3375562850,26550,26550,26550,26550,0
|
|
20230717,164300,3375562850,26550,26550,26550,26550,0
|
|
20230717,164200,3375562850,26550,26550,26550,26550,0
|
|
20230717,164100,3375562850,26550,26550,26550,26550,0
|
|
20230717,164000,3375562850,26550,26550,26550,26550,0
|
|
20230717,163900,3375562850,26550,26550,26550,26550,0
|
|
20230717,163800,3375562850,26550,26550,26550,26550,0
|
|
20230717,163700,3375562850,26550,26550,26550,26550,0
|
|
20230717,163600,3375562850,26550,26550,26550,26550,0
|
|
20230717,163500,3375562850,26550,26550,26550,26550,0
|
|
20230717,163400,3375562850,26550,26550,26550,26550,0
|
|
20230717,163300,3375562850,26550,26550,26550,26550,0
|
|
20230717,163200,3375562850,26550,26550,26550,26550,0
|
|
20230717,163100,3375562850,26550,26550,26550,26550,0
|
|
20230717,163000,3375562850,26550,26550,26550,26550,0
|
|
20230717,162900,3375562850,26550,26550,26550,26550,0
|
|
20230717,162800,3375562850,26550,26550,26550,26550,0
|
|
20230717,162700,3375562850,26550,26550,26550,26550,0
|
|
20230717,162600,3375562850,26550,26550,26550,26550,0
|
|
20230717,162500,3375562850,26550,26550,26550,26550,4474
|
|
20230717,162400,3375562850,26550,26550,26550,26550,0
|
|
20230717,162300,3375562850,26550,26550,26550,26550,0
|
|
20230717,162200,3375562850,26550,26550,26550,26550,0
|
|
20230717,162100,3375562850,26550,26550,26550,26550,0
|
|
20230717,162000,3375562850,26550,26550,26550,26550,0
|
|
20230717,161900,3375562850,26550,26550,26550,26550,0
|
|
20230717,161800,3375562850,26550,26550,26550,26550,0
|
|
20230717,161700,3375562850,26550,26550,26550,26550,0
|
|
20230717,161600,3375562850,26550,26550,26550,26550,0
|
|
20230717,161500,3375562850,26550,26550,26550,26550,0
|
|
20230717,161400,3375562850,26550,26550,26550,26550,0
|
|
20230717,161300,3375562850,26550,26550,26550,26550,0
|
|
20230717,161200,3375562850,26550,26550,26550,26550,0
|
|
20230717,161100,3375562850,26550,26550,26550,26550,0
|
|
20230717,161000,3375562850,26550,26550,26550,26550,0
|
|
20230717,160900,3375562850,26550,26550,26550,26550,0
|
|
20230717,160800,3375562850,26550,26550,26550,26550,0
|
|
20230717,160700,3375562850,26550,26550,26550,26550,0
|
|
20230717,160600,3375562850,26550,26550,26550,26550,0
|
|
20230717,160500,3375562850,26550,26550,26550,26550,0
|
|
20230717,160400,3375562850,26550,26550,26550,26550,0
|
|
20230717,160300,3375562850,26550,26550,26550,26550,0
|
|
20230717,160200,3375562850,26550,26550,26550,26550,0
|
|
20230717,160100,3375562850,26550,26550,26550,26550,0
|
|
20230717,160000,3375562850,26550,26550,26550,26550,0
|
|
20230717,155900,3375562850,26550,26550,26550,26550,0
|
|
20230717,155800,3375562850,26550,26550,26550,26550,0
|
|
20230717,155700,3375562850,26550,26550,26550,26550,0
|
|
20230717,155600,3375562850,26550,26550,26550,26550,0
|
|
20230717,155500,3375562850,26550,26550,26550,26550,4474
|
|
20230717,155400,3375562850,26550,26550,26550,26550,0
|
|
20230717,155300,3375562850,26550,26550,26550,26550,0
|
|
20230717,155200,3375562850,26550,26550,26550,26550,0
|
|
20230717,155100,3375562850,26550,26550,26550,26550,0
|
|
20230717,155000,3375562850,26550,26550,26550,26550,0
|
|
20230717,154900,3375562850,26550,26550,26550,26550,0
|
|
20230717,154800,3375562850,26550,26550,26550,26550,0
|
|
20230717,154700,3375562850,26550,26550,26550,26550,0
|
|
20230717,154600,3375562850,26550,26550,26550,26550,0
|
|
20230717,154500,3375562850,26550,26550,26550,26550,0
|
|
20230717,154400,3375562850,26550,26550,26550,26550,0
|
|
20230717,154300,3375562850,26550,26550,26550,26550,0
|
|
20230717,154200,3375562850,26550,26550,26550,26550,0
|
|
20230717,154100,3375562850,26550,26550,26550,26550,0
|
|
20230717,154000,3375562850,26550,26550,26550,26550,0
|
|
20230717,153900,3375562850,26550,26550,26550,26550,0
|
|
20230717,153800,3375562850,26550,26550,26550,26550,0
|
|
20230717,153700,3375562850,26550,26550,26550,26550,0
|
|
20230717,153600,3375562850,26550,26550,26550,26550,0
|
|
20230717,153500,3375562850,26550,26550,26550,26550,0
|
|
20230717,153400,3375562850,26550,26550,26550,26550,0
|
|
20230717,153300,3375562850,26550,26550,26550,26550,0
|
|
20230717,153200,3375562850,26550,26550,26550,26550,0
|
|
20230717,153100,3375562850,26550,26550,26550,26550,0
|
|
20230717,153000,3375562850,26550,26550,26550,26550,4474
|
|
20230717,152900,3256778150,26550,26550,26550,26550,0
|
|
20230717,152800,3256778150,26550,26550,26550,26550,0
|
|
20230717,152700,3256778150,26550,26550,26550,26550,0
|
|
20230717,152600,3256778150,26550,26550,26550,26550,0
|
|
20230717,152500,3256778150,26550,26550,26550,26550,0
|
|
20230717,152400,3256778150,26550,26550,26550,26550,0
|
|
20230717,152300,3256778150,26550,26550,26550,26550,0
|
|
20230717,152200,3256778150,26550,26550,26550,26550,0
|
|
20230717,152100,3256778150,26550,26550,26550,26550,0
|
|
20230717,152000,3256778150,26550,26550,26550,26550,0
|
|
20230717,151900,3256778150,26550,26500,26550,26500,645
|
|
20230717,151800,3239677600,26500,26550,26600,26500,715
|
|
20230717,151700,3220693600,26550,26550,26600,26500,1996
|
|
20230717,151600,3167693800,26550,26600,26600,26550,864
|
|
20230717,151500,3144754500,26550,26600,26600,26550,1159
|
|
20230717,151400,3113969050,26600,26600,26650,26600,252
|
|
20230717,151300,3107265800,26600,26600,26650,26600,73
|
|
20230717,151200,3105323750,26600,26600,26600,26600,125
|
|
20230717,151100,3101998750,26600,26600,26600,26600,120
|
|
20230717,151000,3098806750,26600,26600,26600,26600,832
|
|
20230717,150900,3076675550,26600,26700,26700,26600,56
|
|
20230717,150800,3075181650,26650,26650,26650,26650,322
|
|
20230717,150700,3066600350,26650,26650,26650,26650,66
|
|
20230717,150600,3064841450,26650,26700,26700,26650,269
|
|
20230717,150500,3057668600,26650,26650,26650,26650,38
|
|
20230717,150400,3056655900,26700,26650,26700,26650,9
|
|
20230717,150300,3056416000,26650,26650,26650,26650,26
|
|
20230717,150200,3055723100,26600,26650,26650,26600,207
|
|
20230717,150100,3050211900,26650,26650,26650,26650,0
|
|
20230717,150000,3050211900,26650,26600,26650,26600,132
|
|
20230717,145900,3046694200,26600,26650,26650,26600,27
|
|
20230717,145800,3045975350,26650,26650,26800,26650,45
|
|
20230717,145700,3044775750,26650,26650,26650,26650,2
|
|
20230717,145600,3044722450,26600,26600,26650,26600,66
|
|
20230717,145500,3042965800,26600,26650,26650,26600,135
|
|
20230717,145400,3039373750,26650,26650,26650,26650,163
|
|
20230717,145300,3035029800,26600,26650,26650,26600,1041
|
|
20230717,145200,3007299150,26650,26700,26700,26650,276
|
|
20230717,145100,2999942700,26700,26700,26700,26700,22
|
|
20230717,145000,2999355300,26750,26800,26800,26700,30
|
|
20230717,144900,2998554150,26700,26750,26750,26700,659
|
|
20230717,144800,2980957600,26750,26750,26750,26750,128
|
|
20230717,144700,2977533600,26750,26750,26750,26750,21
|
|
20230717,144600,2976971850,26800,26750,26800,26700,40
|
|
20230717,144500,2975902550,26700,26700,26700,26700,79
|
|
20230717,144400,2973793250,26750,26750,26750,26750,621
|
|
20230717,144300,2957181500,26800,26800,26800,26800,22
|
|
20230717,144200,2956591900,26750,26800,26800,26750,14
|
|
20230717,144100,2956217100,26800,26850,26850,26800,1442
|
|
20230717,144000,2917560900,26850,26850,26900,26850,68
|
|
20230717,143900,2915732100,26900,26900,26900,26850,125
|
|
20230717,143800,2912374900,26900,26850,26900,26850,32
|
|
20230717,143700,2911514600,26850,26850,26900,26850,142
|
|
20230717,143600,2907700750,26850,26850,26850,26850,1
|
|
20230717,143500,2907673900,26900,26850,26900,26850,44
|
|
20230717,143400,2906490850,26900,26900,26900,26900,180
|
|
20230717,143300,2901648850,26850,26850,26850,26850,1
|
|
20230717,143200,2901622000,26900,26900,26900,26850,24
|
|
20230717,143100,2900976450,26900,26850,26900,26850,291
|
|
20230717,143000,2893162050,26850,26850,26850,26850,10
|
|
20230717,142900,2892893550,26900,26900,26900,26850,47
|
|
20230717,142800,2891629300,26900,26850,26900,26850,23
|
|
20230717,142700,2891010650,26900,26900,26900,26900,0
|
|
20230717,142600,2891010650,26900,26850,26900,26850,260
|
|
20230717,142500,2884026000,26850,26950,26950,26850,840
|
|
20230717,142400,2861430700,26950,26950,26950,26950,0
|
|
20230717,142300,2861430700,26950,26900,26950,26900,183
|
|
20230717,142200,2856505850,26850,26900,26900,26850,25
|
|
20230717,142100,2855833400,26850,26900,26900,26850,126
|
|
20230717,142000,2852449200,26900,26900,26900,26900,127
|
|
20230717,141900,2849032900,26950,26900,26950,26900,44
|
|
20230717,141800,2847847150,26950,26900,26950,26900,32
|
|
20230717,141700,2846986250,26900,26900,26900,26900,38
|
|
20230717,141600,2845964050,26950,26900,26950,26900,491
|
|
20230717,141500,2832754400,26900,26950,26950,26900,131
|
|
20230717,141400,2829229200,26950,26950,26950,26900,142
|
|
20230717,141300,2825403850,26950,26900,26950,26900,42
|
|
20230717,141200,2824272950,26950,26950,26950,26900,162
|
|
20230717,141100,2819907100,26900,26950,27000,26900,1192
|
|
20230717,141000,2787785200,26950,26950,26950,26950,1511
|
|
20230717,140900,2747063750,26900,26950,26950,26900,24
|
|
20230717,140800,2746417100,26900,26850,26900,26800,1031
|
|
20230717,140700,2718687200,26850,26850,26850,26850,312
|
|
20230717,140600,2710310000,26850,26900,26900,26850,38
|
|
20230717,140500,2709287950,26900,26900,26900,26850,55
|
|
20230717,140400,2707810600,26900,26850,26900,26850,407
|
|
20230717,140300,2696862650,26850,26900,26900,26850,309
|
|
20230717,140200,2688564750,26850,26850,26850,26850,13
|
|
20230717,140100,2688215700,26900,26900,26900,26900,271
|
|
20230717,140000,2680925800,26900,26950,26950,26900,70
|
|
20230717,135900,2679041700,26950,26950,26950,26950,66
|
|
20230717,135800,2677263000,26950,26950,26950,26900,425
|
|
20230717,135700,2665809300,26950,26950,26950,26900,66
|
|
20230717,135600,2664030650,26950,26900,26950,26900,547
|
|
20230717,135500,2649290800,26900,26900,26900,26900,211
|
|
20230717,135400,2643614900,26900,26900,26900,26900,61
|
|
20230717,135300,2641974000,26900,26900,26900,26900,343
|
|
20230717,135200,2632747300,26900,26850,26900,26800,642
|
|
20230717,135100,2615482200,26850,26750,26850,26750,86
|
|
20230717,135000,2613173250,26850,26850,26850,26850,83
|
|
20230717,134900,2610944700,26750,26900,26900,26650,2018
|
|
20230717,134800,2556983600,26900,26850,26900,26850,222
|
|
20230717,134700,2551020850,26900,26900,26900,26900,64
|
|
20230717,134600,2549299250,26900,26850,26900,26850,262
|
|
20230717,134500,2542261450,26850,26900,26950,26850,151
|
|
20230717,134400,2538197450,26950,26950,26950,26900,229
|
|
20230717,134300,2532035400,26950,26950,26950,26950,90
|
|
20230717,134200,2529609900,26900,26900,26950,26900,168
|
|
20230717,134100,2525089300,26900,26950,26950,26900,76
|
|
20230717,134000,2523042750,26950,26900,26950,26900,43
|
|
20230717,133900,2521884500,26950,26950,26950,26850,289
|
|
20230717,133800,2514096150,26950,26900,26950,26900,70
|
|
20230717,133700,2512210950,26900,26950,26950,26900,665
|
|
20230717,133600,2494321450,26950,26950,26950,26900,66
|
|
20230717,133500,2492542800,26900,26950,26950,26900,21
|
|
20230717,133400,2491976900,26950,26950,26950,26900,432
|
|
20230717,133300,2480334600,27000,27000,27000,26950,195
|
|
20230717,133200,2475069650,27000,27000,27000,27000,45
|
|
20230717,133100,2473854650,27000,26900,27000,26900,2196
|
|
20230717,133000,2414695400,26900,26850,26900,26850,505
|
|
20230717,132900,2401130900,26850,26850,26900,26850,367
|
|
20230717,132800,2391276900,26900,26900,26900,26900,345
|
|
20230717,132700,2381996400,26900,26950,26950,26900,1262
|
|
20230717,132600,2348047500,26900,26900,26950,26900,489
|
|
20230717,132500,2334890350,26900,26900,26900,26900,45
|
|
20230717,132400,2333679850,26900,26950,26950,26900,176
|
|
20230717,132300,2328941300,26950,26950,26950,26950,275
|
|
20230717,132200,2321530050,26950,27000,27000,26950,804
|
|
20230717,132100,2299857150,26950,26950,27000,26950,295
|
|
20230717,132000,2291905300,26950,27000,27000,26950,113
|
|
20230717,131900,2288854550,27000,26950,27000,26950,189
|
|
20230717,131800,2283758800,26950,27000,27000,26950,11
|
|
20230717,131700,2283462300,27000,26950,27000,26900,472
|
|
20230717,131600,2270737850,26950,26950,26950,26950,929
|
|
20230717,131500,2245701300,26950,26900,26950,26900,103
|
|
20230717,131400,2242928400,26900,26900,26900,26900,241
|
|
20230717,131300,2236445500,26950,26950,26950,26950,114
|
|
20230717,131200,2233373200,26950,27000,27000,26950,416
|
|
20230717,131100,2222152000,26950,26900,26950,26900,467
|
|
20230717,131000,2209566900,26900,26950,26950,26900,179
|
|
20230717,130900,2204742900,26950,26950,27000,26950,378
|
|
20230717,130800,2194555500,26950,26950,27000,26950,673
|
|
20230717,130700,2176416750,26950,26850,27000,26800,7799
|
|
20230717,130600,1966311950,26850,26850,26850,26850,115
|
|
20230717,130500,1963224200,26850,26900,26900,26850,204
|
|
20230717,130400,1957737100,26900,26850,26900,26850,173
|
|
20230717,130300,1953091950,26900,26900,26900,26900,43
|
|
20230717,130200,1951935250,26900,26900,26950,26900,2386
|
|
20230717,130100,1887746850,26800,26750,26900,26750,6872
|
|
20230717,130000,1703607300,26700,26700,26700,26700,3328
|
|
20230717,125900,1614749700,26650,26700,26700,26650,200
|
|
20230717,125800,1609410300,26700,26700,26700,26700,83
|
|
20230717,125700,1607194200,26650,26700,26700,26650,11
|
|
20230717,125600,1606900550,26700,26700,26700,26700,44
|
|
20230717,125500,1605725750,26650,26650,26650,26650,69
|
|
20230717,125400,1603886900,26650,26650,26650,26650,15
|
|
20230717,125300,1603487150,26600,26650,26650,26600,336
|
|
20230717,125200,1594532800,26650,26650,26700,26650,50
|
|
20230717,125100,1593198100,26650,26650,26650,26650,182
|
|
20230717,125000,1588347800,26650,26650,26650,26600,182
|
|
20230717,124900,1583497600,26650,26650,26650,26650,97
|
|
20230717,124800,1580912550,26700,26700,26700,26650,66
|
|
20230717,124700,1579151200,26650,26650,26650,26650,11
|
|
20230717,124600,1578858050,26700,26700,26700,26700,43
|
|
20230717,124500,1577709950,26650,26650,26650,26650,34
|
|
20230717,124400,1576803850,26650,26700,26700,26650,69
|
|
20230717,124300,1574962800,26650,26650,26650,26650,81
|
|
20230717,124200,1572804150,26650,26650,26650,26650,340
|
|
20230717,124100,1563743150,26650,26650,26650,26650,164
|
|
20230717,124000,1559372550,26600,26650,26650,26600,111
|
|
20230717,123900,1556419700,26650,26650,26650,26650,155
|
|
20230717,123800,1552288950,26650,26650,26650,26650,4
|
|
20230717,123700,1552182350,26650,26600,26650,26600,159
|
|
20230717,123600,1547950750,26600,26650,26650,26600,17
|
|
20230717,123500,1547497800,26600,26600,26650,26600,47
|
|
20230717,123400,1546245450,26600,26600,26600,26600,81
|
|
20230717,123300,1544090850,26600,26600,26650,26600,85
|
|
20230717,123200,1541827650,26650,26650,26650,26650,0
|
|
20230717,123100,1541827650,26650,26650,26650,26650,81
|
|
20230717,123000,1539669000,26650,26650,26650,26650,7
|
|
20230717,122900,1539482450,26650,26650,26650,26650,25
|
|
20230717,122800,1538816200,26650,26700,26700,26650,10
|
|
20230717,122700,1538549450,26650,26650,26650,26650,44
|
|
20230717,122600,1537376850,26650,26650,26650,26650,1
|
|
20230717,122500,1537350200,26650,26650,26650,26650,132
|
|
20230717,122400,1533832400,26600,26650,26650,26600,175
|
|
20230717,122300,1529169200,26650,26650,26700,26650,459
|
|
20230717,122200,1516934700,26650,26700,26700,26650,21
|
|
20230717,122100,1516374050,26700,26700,26700,26700,44
|
|
20230717,122000,1515199250,26650,26650,26650,26650,3
|
|
20230717,121900,1515119300,26650,26700,26700,26650,356
|
|
20230717,121800,1505628400,26700,26650,26700,26650,78
|
|
20230717,121700,1503547550,26700,26700,26700,26700,647
|
|
20230717,121600,1486272650,26700,26700,26750,26700,314
|
|
20230717,121500,1477886700,26750,26750,26750,26750,10
|
|
20230717,121400,1477619200,26750,26700,26750,26700,220
|
|
20230717,121300,1471743000,26700,26700,26750,26700,14
|
|
20230717,121200,1471368700,26750,26700,26750,26700,167
|
|
20230717,121100,1466907150,26750,26750,26750,26750,533
|
|
20230717,121000,1452649400,26750,26750,26800,26750,684
|
|
20230717,120900,1434350200,26750,26800,26800,26750,45
|
|
20230717,120800,1433145450,26800,26750,26800,26750,264
|
|
20230717,120700,1426079400,26750,26750,26750,26750,98
|
|
20230717,120600,1423457900,26800,26750,26800,26700,221
|
|
20230717,120500,1417546150,26750,26700,26750,26700,208
|
|
20230717,120400,1411982200,26700,26750,26750,26700,693
|
|
20230717,120300,1393446950,26700,26700,26750,26700,727
|
|
20230717,120200,1373999950,26750,26700,26750,26700,1273
|
|
20230717,120100,1339998000,26650,26600,26650,26600,1563
|
|
20230717,120000,1298344400,26600,26600,26650,26600,483
|
|
20230717,115900,1285495450,26650,26600,26650,26600,64
|
|
20230717,115800,1283790900,26600,26650,26650,26600,21
|
|
20230717,115700,1283232250,26650,26600,26650,26600,47
|
|
20230717,115600,1281979850,26600,26600,26600,26600,56
|
|
20230717,115500,1280490250,26600,26600,26600,26600,52
|
|
20230717,115400,1279107050,26600,26600,26600,26600,173
|
|
20230717,115300,1274505250,26600,26600,26650,26600,696
|
|
20230717,115200,1255989450,26600,26600,26600,26600,1454
|
|
20230717,115100,1217313050,26550,26550,26550,26550,1449
|
|
20230717,115000,1178842100,26550,26550,26550,26550,62
|
|
20230717,114900,1177196000,26550,26500,26550,26500,564
|
|
20230717,114800,1162221850,26550,26550,26550,26550,0
|
|
20230717,114700,1162221850,26550,26550,26550,26550,99
|
|
20230717,114600,1159593400,26550,26550,26550,26550,0
|
|
20230717,114500,1159593400,26550,26550,26550,26500,48
|
|
20230717,114400,1158319050,26550,26550,26550,26550,83
|
|
20230717,114300,1156115400,26550,26550,26550,26550,345
|
|
20230717,114200,1146955650,26500,26500,26500,26500,1
|
|
20230717,114100,1146929150,26550,26550,26550,26550,1817
|
|
20230717,114000,1098687800,26550,26550,26550,26550,59
|
|
20230717,113900,1097121350,26500,26450,26500,26450,2442
|
|
20230717,113800,1032409450,26450,26500,26500,26450,45
|
|
20230717,113700,1031217000,26500,26500,26500,26500,0
|
|
20230717,113600,1031217000,26500,26500,26500,26500,43
|
|
20230717,113500,1030077500,26500,26450,26500,26450,3
|
|
20230717,113400,1029998100,26500,26500,26500,26500,65
|
|
20230717,113300,1028275600,26500,26500,26500,26450,6
|
|
20230717,113200,1028116750,26500,26450,26500,26450,44
|
|
20230717,113100,1026950800,26500,26500,26500,26500,0
|
|
20230717,113000,1026950800,26500,26500,26500,26500,45
|
|
20230717,112900,1025758300,26450,26450,26450,26450,0
|
|
20230717,112800,1025758300,26450,26500,26500,26450,44
|
|
20230717,112700,1024592350,26450,26450,26450,26450,0
|
|
20230717,112600,1024592350,26450,26450,26500,26450,51
|
|
20230717,112500,1023241200,26450,26450,26450,26450,12
|
|
20230717,112400,1022923800,26500,26500,26500,26500,59
|
|
20230717,112300,1021360300,26450,26450,26450,26450,0
|
|
20230717,112200,1021360300,26450,26500,26500,26450,44
|
|
20230717,112100,1020194350,26450,26450,26500,26450,107
|
|
20230717,112000,1017363900,26500,26500,26500,26500,0
|
|
20230717,111900,1017363900,26500,26450,26500,26450,924
|
|
20230717,111800,992921850,26350,26450,26450,26350,2
|
|
20230717,111700,992869050,26450,26350,26450,26350,44
|
|
20230717,111600,991705350,26450,26450,26450,26450,0
|
|
20230717,111500,991705350,26450,26400,26450,26350,67
|
|
20230717,111400,989934300,26400,26400,26400,26400,30
|
|
20230717,111300,989142300,26400,26400,26400,26400,100
|
|
20230717,111200,986502300,26400,26400,26400,26400,132
|
|
20230717,111100,983017500,26400,26400,26400,26400,3
|
|
20230717,111000,982938300,26400,26400,26400,26400,100
|
|
20230717,110900,980298300,26450,26450,26450,26450,43
|
|
20230717,110800,979160950,26450,26400,26450,26400,301
|
|
20230717,110700,971199550,26450,26450,26450,26450,44
|
|
20230717,110600,970035750,26400,26400,26400,26400,49
|
|
20230717,110500,968742150,26450,26450,26450,26450,43
|
|
20230717,110400,967604800,26400,26400,26400,26400,1
|
|
20230717,110300,967578400,26450,26400,26450,26400,99
|
|
20230717,110200,964960350,26400,26400,26400,26400,150
|
|
20230717,110100,961000350,26400,26400,26400,26400,148
|
|
20230717,110000,957093150,26350,26350,26400,26350,45
|
|
20230717,105900,955905250,26350,26350,26350,26350,2
|
|
20230717,105800,955852550,26400,26400,26400,26350,49
|
|
20230717,105700,954559000,26400,26400,26400,26400,29
|
|
20230717,105600,953793400,26400,26400,26400,26400,44
|
|
20230717,105500,952631800,26350,26350,26350,26350,2
|
|
20230717,105400,952579100,26400,26350,26400,26350,85
|
|
20230717,105300,950337200,26350,26300,26350,26300,1193
|
|
20230717,105200,918901800,26300,26300,26350,26300,48
|
|
20230717,105100,917637200,26300,26300,26300,26300,32
|
|
20230717,105000,916795600,26300,26300,26350,26300,52
|
|
20230717,104900,915425850,26300,26300,26300,26300,110
|
|
20230717,104800,912532850,26300,26300,26300,26300,110
|
|
20230717,104700,909639850,26300,26300,26300,26300,33
|
|
20230717,104600,908771950,26350,26350,26350,26350,43
|
|
20230717,104500,907638900,26300,26300,26300,26300,0
|
|
20230717,104400,907638900,26300,26300,26350,26300,48
|
|
20230717,104300,906374300,26300,26300,26300,26300,11
|
|
20230717,104200,906085000,26350,26350,26350,26300,69
|
|
20230717,104100,904267500,26300,26300,26300,26300,16
|
|
20230717,104000,903846700,26350,26350,26350,26350,10
|
|
20230717,103900,903583200,26350,26300,26350,26250,231
|
|
20230717,103800,897507200,26350,26350,26350,26350,0
|
|
20230717,103700,897507200,26350,26250,26350,26250,51
|
|
20230717,103600,896163450,26350,26350,26350,26350,13
|
|
20230717,103500,895820900,26350,26350,26350,26350,54
|
|
20230717,103400,894398000,26350,26200,26350,26200,284
|
|
20230717,103300,886930950,26200,26300,26300,26200,336
|
|
20230717,103200,878106350,26250,26300,26300,26250,881
|
|
20230717,103100,854979600,26300,26300,26300,26250,646
|
|
20230717,103000,838014800,26300,26300,26300,26250,220
|
|
20230717,102900,832234500,26300,26300,26300,26300,3
|
|
20230717,102800,832155600,26300,26400,26400,26250,1870
|
|
20230717,102700,783027250,26400,26300,26400,26300,2
|
|
20230717,102600,782974550,26300,26300,26300,26300,20
|
|
20230717,102500,782448550,26300,26300,26300,26300,30
|
|
20230717,102400,781659550,26300,26300,26300,26300,556
|
|
20230717,102300,767036750,26300,26350,26350,26300,162
|
|
20230717,102200,762774800,26350,26400,26400,26350,93
|
|
20230717,102100,760323200,26350,26350,26350,26350,82
|
|
20230717,102000,758162500,26350,26350,26350,26350,35
|
|
20230717,101900,757240250,26400,26400,26400,26400,59
|
|
20230717,101800,755682650,26400,26350,26400,26350,206
|
|
20230717,101700,750249550,26300,26300,26300,26300,1
|
|
20230717,101600,750223250,26300,26400,26400,26300,300
|
|
20230717,101500,742320700,26400,26400,26400,26400,3
|
|
20230717,101400,742241500,26400,26400,26400,26400,10
|
|
20230717,101300,741977500,26400,26400,26400,26400,112
|
|
20230717,101200,739020700,26400,26400,26400,26400,161
|
|
20230717,101100,734770300,26400,26400,26450,26400,102
|
|
20230717,101000,732072550,26400,26400,26400,26400,3
|
|
20230717,100900,731993350,26450,26450,26450,26450,0
|
|
20230717,100800,731993350,26450,26450,26450,26450,1
|
|
20230717,100700,731966900,26350,26350,26350,26350,545
|
|
20230717,100600,717606150,26350,26500,26500,26350,232
|
|
20230717,100500,711482200,26500,26450,26500,26450,120
|
|
20230717,100400,708307200,26500,26550,26600,26500,408
|
|
20230717,100300,697479000,26550,26500,26600,26400,2804
|
|
20230717,100200,623182650,26500,26450,26500,26450,1627
|
|
20230717,100100,580143500,26400,26450,26450,26400,5
|
|
20230717,100000,580011400,26400,26400,26400,26400,272
|
|
20230717,095900,572830600,26400,26400,26400,26400,100
|
|
20230717,095800,570190600,26450,26450,26450,26450,40
|
|
20230717,095700,569132600,26400,26400,26400,26400,22
|
|
20230717,095600,568551800,26400,26400,26450,26400,89
|
|
20230717,095500,566198400,26400,26400,26400,26400,4
|
|
20230717,095400,566092800,26350,26350,26350,26350,0
|
|
20230717,095300,566092800,26350,26450,26450,26350,16
|
|
20230717,095200,565671100,26450,26450,26450,26450,1
|
|
20230717,095100,565644650,26350,26350,26350,26350,52
|
|
20230717,095000,564274450,26300,26300,26300,26300,1
|
|
20230717,094900,564248150,26300,26300,26350,26300,1265
|
|
20230717,094800,530967400,26300,26300,26300,26300,0
|
|
20230717,094700,530967400,26300,26300,26300,26300,293
|
|
20230717,094600,523261500,26300,26300,26300,26300,114
|
|
20230717,094500,520263300,26300,26350,26350,26300,79
|
|
20230717,094400,518184600,26350,26350,26350,26350,1
|
|
20230717,094300,518158250,26350,26400,26400,26350,835
|
|
20230717,094200,496148750,26400,26400,26400,26400,1
|
|
20230717,094100,496122350,26400,26250,26400,26250,280
|
|
20230717,094000,488755850,26250,26300,26300,26250,375
|
|
20230717,093900,478897700,26300,26300,26300,26300,215
|
|
20230717,093800,473243200,26300,26400,26400,26300,102
|
|
20230717,093700,470550500,26300,26300,26300,26300,0
|
|
20230717,093600,470550500,26300,26300,26300,26300,141
|
|
20230717,093500,466842200,26300,26350,26350,26300,373
|
|
20230717,093400,457031800,26350,26350,26350,26300,803
|
|
20230717,093300,435902750,26350,26350,26350,26300,652
|
|
20230717,093200,418747050,26350,26400,26400,26350,470
|
|
20230717,093100,406359350,26400,26450,26450,26400,463
|
|
20230717,093000,394125950,26400,26400,26400,26400,0
|
|
20230717,092900,394125950,26400,26450,26450,26400,252
|
|
20230717,092800,387465150,26450,26450,26450,26450,0
|
|
20230717,092700,387465150,26450,26400,26450,26400,7
|
|
20230717,092600,387280250,26400,26400,26400,26400,343
|
|
20230717,092500,378225050,26450,26450,26450,26450,12
|
|
20230717,092400,377907650,26400,26400,26450,26400,344
|
|
20230717,092300,368823950,26400,26400,26400,26400,215
|
|
20230717,092200,363147950,26400,26400,26400,26400,122
|
|
20230717,092100,359927150,26450,26450,26450,26400,230
|
|
20230717,092000,353844050,26450,26450,26450,26450,183
|
|
20230717,091900,349003700,26500,26450,26500,26450,53
|
|
20230717,091800,347599350,26500,26500,26500,26500,1
|
|
20230717,091700,347572850,26450,26550,26550,26450,817
|
|
20230717,091600,325915400,26550,26600,26600,26550,506
|
|
20230717,091500,312458050,26600,26600,26650,26600,170
|
|
20230717,091400,307930900,26600,26550,26650,26550,198
|
|
20230717,091300,302673750,26550,26650,26650,26550,364
|
|
20230717,091200,292982200,26650,26650,26650,26550,382
|
|
20230717,091100,282825150,26700,26600,26750,26550,684
|
|
20230717,091000,264636600,26600,26500,26600,26500,188
|
|
20230717,090900,259649250,26450,26450,26450,26350,318
|
|
20230717,090800,251242500,26400,26400,26500,26400,200
|
|
20230717,090700,245961650,26500,26400,26500,26250,999
|
|
20230717,090600,219676000,26350,26500,26500,26350,3519
|
|
20230717,090500,126625900,26500,26500,26500,26500,53
|
|
20230717,090400,125221400,26600,26500,26600,26500,224
|
|
20230717,090300,119285300,26500,26500,26550,26500,961
|
|
20230717,090200,93818250,26600,26600,26600,26500,129
|
|
20230717,090100,90387150,26600,26800,26800,26450,1433
|
|
20230717,090000,52312750,26800,26800,26800,26600,1954
|