728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,210500,2264385350,25900,25900,25900,25900,2634
|
|
20230719,210400,2264385350,25900,25900,25900,25900,0
|
|
20230719,210300,2264385350,25900,25900,25900,25900,0
|
|
20230719,210200,2264385350,25900,25900,25900,25900,0
|
|
20230719,210100,2264385350,25900,25900,25900,25900,0
|
|
20230719,210000,2264385350,25900,25900,25900,25900,0
|
|
20230719,205900,2264385350,25900,25900,25900,25900,0
|
|
20230719,205800,2264385350,25900,25900,25900,25900,0
|
|
20230719,205700,2264385350,25900,25900,25900,25900,0
|
|
20230719,205600,2264385350,25900,25900,25900,25900,0
|
|
20230719,205500,2264385350,25900,25900,25900,25900,0
|
|
20230719,205400,2264385350,25900,25900,25900,25900,0
|
|
20230719,205300,2264385350,25900,25900,25900,25900,0
|
|
20230719,205200,2264385350,25900,25900,25900,25900,0
|
|
20230719,205100,2264385350,25900,25900,25900,25900,0
|
|
20230719,205000,2264385350,25900,25900,25900,25900,0
|
|
20230719,204900,2264385350,25900,25900,25900,25900,0
|
|
20230719,204800,2264385350,25900,25900,25900,25900,0
|
|
20230719,204700,2264385350,25900,25900,25900,25900,0
|
|
20230719,204600,2264385350,25900,25900,25900,25900,0
|
|
20230719,204500,2264385350,25900,25900,25900,25900,0
|
|
20230719,204400,2264385350,25900,25900,25900,25900,0
|
|
20230719,204300,2264385350,25900,25900,25900,25900,0
|
|
20230719,204200,2264385350,25900,25900,25900,25900,0
|
|
20230719,204100,2264385350,25900,25900,25900,25900,0
|
|
20230719,204000,2264385350,25900,25900,25900,25900,0
|
|
20230719,203900,2264385350,25900,25900,25900,25900,0
|
|
20230719,203800,2264385350,25900,25900,25900,25900,0
|
|
20230719,203700,2264385350,25900,25900,25900,25900,0
|
|
20230719,203600,2264385350,25900,25900,25900,25900,0
|
|
20230719,203500,2264385350,25900,25900,25900,25900,2634
|
|
20230719,203400,2264385350,25900,25900,25900,25900,0
|
|
20230719,203300,2264385350,25900,25900,25900,25900,0
|
|
20230719,203200,2264385350,25900,25900,25900,25900,0
|
|
20230719,203100,2264385350,25900,25900,25900,25900,0
|
|
20230719,203000,2264385350,25900,25900,25900,25900,0
|
|
20230719,202900,2264385350,25900,25900,25900,25900,0
|
|
20230719,202800,2264385350,25900,25900,25900,25900,0
|
|
20230719,202700,2264385350,25900,25900,25900,25900,0
|
|
20230719,202600,2264385350,25900,25900,25900,25900,0
|
|
20230719,202500,2264385350,25900,25900,25900,25900,0
|
|
20230719,202400,2264385350,25900,25900,25900,25900,0
|
|
20230719,202300,2264385350,25900,25900,25900,25900,0
|
|
20230719,202200,2264385350,25900,25900,25900,25900,0
|
|
20230719,202100,2264385350,25900,25900,25900,25900,0
|
|
20230719,202000,2264385350,25900,25900,25900,25900,0
|
|
20230719,201900,2264385350,25900,25900,25900,25900,0
|
|
20230719,201800,2264385350,25900,25900,25900,25900,0
|
|
20230719,201700,2264385350,25900,25900,25900,25900,0
|
|
20230719,201600,2264385350,25900,25900,25900,25900,0
|
|
20230719,201500,2264385350,25900,25900,25900,25900,0
|
|
20230719,201400,2264385350,25900,25900,25900,25900,0
|
|
20230719,201300,2264385350,25900,25900,25900,25900,0
|
|
20230719,201200,2264385350,25900,25900,25900,25900,0
|
|
20230719,201100,2264385350,25900,25900,25900,25900,0
|
|
20230719,201000,2264385350,25900,25900,25900,25900,0
|
|
20230719,200900,2264385350,25900,25900,25900,25900,0
|
|
20230719,200800,2264385350,25900,25900,25900,25900,0
|
|
20230719,200700,2264385350,25900,25900,25900,25900,0
|
|
20230719,200600,2264385350,25900,25900,25900,25900,0
|
|
20230719,200500,2264385350,25900,25900,25900,25900,2634
|
|
20230719,200400,2264385350,25900,25900,25900,25900,0
|
|
20230719,200300,2264385350,25900,25900,25900,25900,0
|
|
20230719,200200,2264385350,25900,25900,25900,25900,0
|
|
20230719,200100,2264385350,25900,25900,25900,25900,0
|
|
20230719,200000,2264385350,25900,25900,25900,25900,0
|
|
20230719,195900,2264385350,25900,25900,25900,25900,0
|
|
20230719,195800,2264385350,25900,25900,25900,25900,0
|
|
20230719,195700,2264385350,25900,25900,25900,25900,0
|
|
20230719,195600,2264385350,25900,25900,25900,25900,0
|
|
20230719,195500,2264385350,25900,25900,25900,25900,0
|
|
20230719,195400,2264385350,25900,25900,25900,25900,0
|
|
20230719,195300,2264385350,25900,25900,25900,25900,0
|
|
20230719,195200,2264385350,25900,25900,25900,25900,0
|
|
20230719,195100,2264385350,25900,25900,25900,25900,0
|
|
20230719,195000,2264385350,25900,25900,25900,25900,0
|
|
20230719,194900,2264385350,25900,25900,25900,25900,0
|
|
20230719,194800,2264385350,25900,25900,25900,25900,0
|
|
20230719,194700,2264385350,25900,25900,25900,25900,0
|
|
20230719,194600,2264385350,25900,25900,25900,25900,0
|
|
20230719,194500,2264385350,25900,25900,25900,25900,0
|
|
20230719,194400,2264385350,25900,25900,25900,25900,0
|
|
20230719,194300,2264385350,25900,25900,25900,25900,0
|
|
20230719,194200,2264385350,25900,25900,25900,25900,0
|
|
20230719,194100,2264385350,25900,25900,25900,25900,0
|
|
20230719,194000,2264385350,25900,25900,25900,25900,0
|
|
20230719,193900,2264385350,25900,25900,25900,25900,0
|
|
20230719,193800,2264385350,25900,25900,25900,25900,0
|
|
20230719,193700,2264385350,25900,25900,25900,25900,0
|
|
20230719,193600,2264385350,25900,25900,25900,25900,0
|
|
20230719,193500,2264385350,25900,25900,25900,25900,2634
|
|
20230719,193400,2264385350,25900,25900,25900,25900,0
|
|
20230719,193300,2264385350,25900,25900,25900,25900,0
|
|
20230719,193200,2264385350,25900,25900,25900,25900,0
|
|
20230719,193100,2264385350,25900,25900,25900,25900,0
|
|
20230719,193000,2264385350,25900,25900,25900,25900,0
|
|
20230719,192900,2264385350,25900,25900,25900,25900,0
|
|
20230719,192800,2264385350,25900,25900,25900,25900,0
|
|
20230719,192700,2264385350,25900,25900,25900,25900,0
|
|
20230719,192600,2264385350,25900,25900,25900,25900,0
|
|
20230719,192500,2264385350,25900,25900,25900,25900,0
|
|
20230719,192400,2264385350,25900,25900,25900,25900,0
|
|
20230719,192300,2264385350,25900,25900,25900,25900,0
|
|
20230719,192200,2264385350,25900,25900,25900,25900,0
|
|
20230719,192100,2264385350,25900,25900,25900,25900,0
|
|
20230719,192000,2264385350,25900,25900,25900,25900,0
|
|
20230719,191900,2264385350,25900,25900,25900,25900,0
|
|
20230719,191800,2264385350,25900,25900,25900,25900,0
|
|
20230719,191700,2264385350,25900,25900,25900,25900,0
|
|
20230719,191600,2264385350,25900,25900,25900,25900,0
|
|
20230719,191500,2264385350,25900,25900,25900,25900,0
|
|
20230719,191400,2264385350,25900,25900,25900,25900,0
|
|
20230719,191300,2264385350,25900,25900,25900,25900,0
|
|
20230719,191200,2264385350,25900,25900,25900,25900,0
|
|
20230719,191100,2264385350,25900,25900,25900,25900,0
|
|
20230719,191000,2264385350,25900,25900,25900,25900,0
|
|
20230719,190900,2264385350,25900,25900,25900,25900,0
|
|
20230719,190800,2264385350,25900,25900,25900,25900,0
|
|
20230719,190700,2264385350,25900,25900,25900,25900,0
|
|
20230719,190600,2264385350,25900,25900,25900,25900,0
|
|
20230719,190500,2264385350,25900,25900,25900,25900,2634
|
|
20230719,190400,2264385350,25900,25900,25900,25900,0
|
|
20230719,190300,2264385350,25900,25900,25900,25900,0
|
|
20230719,190200,2264385350,25900,25900,25900,25900,0
|
|
20230719,190100,2264385350,25900,25900,25900,25900,0
|
|
20230719,190000,2264385350,25900,25900,25900,25900,0
|
|
20230719,185900,2264385350,25900,25900,25900,25900,0
|
|
20230719,185800,2264385350,25900,25900,25900,25900,0
|
|
20230719,185700,2264385350,25900,25900,25900,25900,0
|
|
20230719,185600,2264385350,25900,25900,25900,25900,0
|
|
20230719,185500,2264385350,25900,25900,25900,25900,0
|
|
20230719,185400,2264385350,25900,25900,25900,25900,0
|
|
20230719,185300,2264385350,25900,25900,25900,25900,0
|
|
20230719,185200,2264385350,25900,25900,25900,25900,0
|
|
20230719,185100,2264385350,25900,25900,25900,25900,0
|
|
20230719,185000,2264385350,25900,25900,25900,25900,0
|
|
20230719,184900,2264385350,25900,25900,25900,25900,0
|
|
20230719,184800,2264385350,25900,25900,25900,25900,0
|
|
20230719,184700,2264385350,25900,25900,25900,25900,0
|
|
20230719,184600,2264385350,25900,25900,25900,25900,0
|
|
20230719,184500,2264385350,25900,25900,25900,25900,0
|
|
20230719,184400,2264385350,25900,25900,25900,25900,0
|
|
20230719,184300,2264385350,25900,25900,25900,25900,0
|
|
20230719,184200,2264385350,25900,25900,25900,25900,0
|
|
20230719,184100,2264385350,25900,25900,25900,25900,0
|
|
20230719,184000,2264385350,25900,25900,25900,25900,0
|
|
20230719,183900,2264385350,25900,25900,25900,25900,0
|
|
20230719,183800,2264385350,25900,25900,25900,25900,0
|
|
20230719,183700,2264385350,25900,25900,25900,25900,0
|
|
20230719,183600,2264385350,25900,25900,25900,25900,0
|
|
20230719,183500,2264385350,25900,25900,25900,25900,2634
|
|
20230719,183400,2264385350,25900,25900,25900,25900,0
|
|
20230719,183300,2264385350,25900,25900,25900,25900,0
|
|
20230719,183200,2264385350,25900,25900,25900,25900,0
|
|
20230719,183100,2264385350,25900,25900,25900,25900,0
|
|
20230719,183000,2264385350,25900,25900,25900,25900,0
|
|
20230719,182900,2264385350,25900,25900,25900,25900,0
|
|
20230719,182800,2264385350,25900,25900,25900,25900,0
|
|
20230719,182700,2264385350,25900,25900,25900,25900,0
|
|
20230719,182600,2264385350,25900,25900,25900,25900,0
|
|
20230719,182500,2264385350,25900,25900,25900,25900,0
|
|
20230719,182400,2264385350,25900,25900,25900,25900,0
|
|
20230719,182300,2264385350,25900,25900,25900,25900,0
|
|
20230719,182200,2264385350,25900,25900,25900,25900,0
|
|
20230719,182100,2264385350,25900,25900,25900,25900,0
|
|
20230719,182000,2264385350,25900,25900,25900,25900,0
|
|
20230719,181900,2264385350,25900,25900,25900,25900,0
|
|
20230719,181800,2264385350,25900,25900,25900,25900,0
|
|
20230719,181700,2264385350,25900,25900,25900,25900,0
|
|
20230719,181600,2264385350,25900,25900,25900,25900,0
|
|
20230719,181500,2264385350,25900,25900,25900,25900,0
|
|
20230719,181400,2264385350,25900,25900,25900,25900,0
|
|
20230719,181300,2264385350,25900,25900,25900,25900,0
|
|
20230719,181200,2264385350,25900,25900,25900,25900,0
|
|
20230719,181100,2264385350,25900,25900,25900,25900,0
|
|
20230719,181000,2264385350,25900,25900,25900,25900,0
|
|
20230719,180900,2264385350,25900,25900,25900,25900,0
|
|
20230719,180800,2264385350,25900,25900,25900,25900,0
|
|
20230719,180700,2264385350,25900,25900,25900,25900,0
|
|
20230719,180600,2264385350,25900,25900,25900,25900,0
|
|
20230719,180500,2264385350,25900,25900,25900,25900,2634
|
|
20230719,180400,2264385350,25900,25900,25900,25900,0
|
|
20230719,180300,2264385350,25900,25900,25900,25900,0
|
|
20230719,180200,2264385350,25900,25900,25900,25900,0
|
|
20230719,180100,2264385350,25900,25900,25900,25900,0
|
|
20230719,180000,2264385350,25900,25900,25900,25900,0
|
|
20230719,175900,2264385350,25900,25900,25900,25900,0
|
|
20230719,175800,2264385350,25900,25900,25900,25900,0
|
|
20230719,175700,2264385350,25900,25900,25900,25900,0
|
|
20230719,175600,2264385350,25900,25900,25900,25900,0
|
|
20230719,175500,2264385350,25900,25900,25900,25900,0
|
|
20230719,175400,2264385350,25900,25900,25900,25900,0
|
|
20230719,175300,2264385350,25900,25900,25900,25900,0
|
|
20230719,175200,2264385350,25900,25900,25900,25900,0
|
|
20230719,175100,2264385350,25900,25900,25900,25900,0
|
|
20230719,175000,2264385350,25900,25900,25900,25900,0
|
|
20230719,174900,2264385350,25900,25900,25900,25900,0
|
|
20230719,174800,2264385350,25900,25900,25900,25900,0
|
|
20230719,174700,2264385350,25900,25900,25900,25900,0
|
|
20230719,174600,2264385350,25900,25900,25900,25900,0
|
|
20230719,174500,2264385350,25900,25900,25900,25900,0
|
|
20230719,174400,2264385350,25900,25900,25900,25900,0
|
|
20230719,174300,2264385350,25900,25900,25900,25900,0
|
|
20230719,174200,2264385350,25900,25900,25900,25900,0
|
|
20230719,174100,2264385350,25900,25900,25900,25900,0
|
|
20230719,174000,2264385350,25900,25900,25900,25900,0
|
|
20230719,173900,2264385350,25900,25900,25900,25900,0
|
|
20230719,173800,2264385350,25900,25900,25900,25900,0
|
|
20230719,173700,2264385350,25900,25900,25900,25900,0
|
|
20230719,173600,2264385350,25900,25900,25900,25900,0
|
|
20230719,173500,2264385350,25900,25900,25900,25900,2634
|
|
20230719,173400,2264385350,25900,25900,25900,25900,0
|
|
20230719,173300,2264385350,25900,25900,25900,25900,0
|
|
20230719,173200,2264385350,25900,25900,25900,25900,0
|
|
20230719,173100,2264385350,25900,25900,25900,25900,0
|
|
20230719,173000,2264385350,25900,25900,25900,25900,0
|
|
20230719,172900,2264385350,25900,25900,25900,25900,0
|
|
20230719,172800,2264385350,25900,25900,25900,25900,0
|
|
20230719,172700,2264385350,25900,25900,25900,25900,0
|
|
20230719,172600,2264385350,25900,25900,25900,25900,0
|
|
20230719,172500,2264385350,25900,25900,25900,25900,0
|
|
20230719,172400,2264385350,25900,25900,25900,25900,0
|
|
20230719,172300,2264385350,25900,25900,25900,25900,0
|
|
20230719,172200,2264385350,25900,25900,25900,25900,0
|
|
20230719,172100,2264385350,25900,25900,25900,25900,0
|
|
20230719,172000,2264385350,25900,25900,25900,25900,0
|
|
20230719,171900,2264385350,25900,25900,25900,25900,0
|
|
20230719,171800,2264385350,25900,25900,25900,25900,0
|
|
20230719,171700,2264385350,25900,25900,25900,25900,0
|
|
20230719,171600,2264385350,25900,25900,25900,25900,0
|
|
20230719,171500,2264385350,25900,25900,25900,25900,0
|
|
20230719,171400,2264385350,25900,25900,25900,25900,0
|
|
20230719,171300,2264385350,25900,25900,25900,25900,0
|
|
20230719,171200,2264385350,25900,25900,25900,25900,0
|
|
20230719,171100,2264385350,25900,25900,25900,25900,0
|
|
20230719,171000,2264385350,25900,25900,25900,25900,0
|
|
20230719,170900,2264385350,25900,25900,25900,25900,0
|
|
20230719,170800,2264385350,25900,25900,25900,25900,0
|
|
20230719,170700,2264385350,25900,25900,25900,25900,0
|
|
20230719,170600,2264385350,25900,25900,25900,25900,0
|
|
20230719,170500,2264385350,25900,25900,25900,25900,2634
|
|
20230719,170400,2264385350,25900,25900,25900,25900,0
|
|
20230719,170300,2264385350,25900,25900,25900,25900,0
|
|
20230719,170200,2264385350,25900,25900,25900,25900,0
|
|
20230719,170100,2264385350,25900,25900,25900,25900,0
|
|
20230719,170000,2264385350,25900,25900,25900,25900,0
|
|
20230719,165900,2264385350,25900,25900,25900,25900,0
|
|
20230719,165800,2264385350,25900,25900,25900,25900,0
|
|
20230719,165700,2264385350,25900,25900,25900,25900,0
|
|
20230719,165600,2264385350,25900,25900,25900,25900,0
|
|
20230719,165500,2264385350,25900,25900,25900,25900,0
|
|
20230719,165400,2264385350,25900,25900,25900,25900,0
|
|
20230719,165300,2264385350,25900,25900,25900,25900,0
|
|
20230719,165200,2264385350,25900,25900,25900,25900,0
|
|
20230719,165100,2264385350,25900,25900,25900,25900,0
|
|
20230719,165000,2264385350,25900,25900,25900,25900,0
|
|
20230719,164900,2264385350,25900,25900,25900,25900,0
|
|
20230719,164800,2264385350,25900,25900,25900,25900,0
|
|
20230719,164700,2264385350,25900,25900,25900,25900,0
|
|
20230719,164600,2264385350,25900,25900,25900,25900,0
|
|
20230719,164500,2264385350,25900,25900,25900,25900,0
|
|
20230719,164400,2264385350,25900,25900,25900,25900,0
|
|
20230719,164300,2264385350,25900,25900,25900,25900,0
|
|
20230719,164200,2264385350,25900,25900,25900,25900,0
|
|
20230719,164100,2264385350,25900,25900,25900,25900,0
|
|
20230719,164000,2264385350,25900,25900,25900,25900,0
|
|
20230719,163900,2264385350,25900,25900,25900,25900,0
|
|
20230719,163800,2264385350,25900,25900,25900,25900,0
|
|
20230719,163700,2264385350,25900,25900,25900,25900,0
|
|
20230719,163600,2264385350,25900,25900,25900,25900,0
|
|
20230719,163500,2264385350,25900,25900,25900,25900,2634
|
|
20230719,163400,2264385350,25900,25900,25900,25900,0
|
|
20230719,163300,2264385350,25900,25900,25900,25900,0
|
|
20230719,163200,2264385350,25900,25900,25900,25900,0
|
|
20230719,163100,2264385350,25900,25900,25900,25900,0
|
|
20230719,163000,2264385350,25900,25900,25900,25900,0
|
|
20230719,162900,2264385350,25900,25900,25900,25900,0
|
|
20230719,162800,2264385350,25900,25900,25900,25900,0
|
|
20230719,162700,2264385350,25900,25900,25900,25900,0
|
|
20230719,162600,2264385350,25900,25900,25900,25900,0
|
|
20230719,162500,2264385350,25900,25900,25900,25900,0
|
|
20230719,162400,2264385350,25900,25900,25900,25900,0
|
|
20230719,162300,2264385350,25900,25900,25900,25900,0
|
|
20230719,162200,2264385350,25900,25900,25900,25900,0
|
|
20230719,162100,2264385350,25900,25900,25900,25900,0
|
|
20230719,162000,2264385350,25900,25900,25900,25900,0
|
|
20230719,161900,2264385350,25900,25900,25900,25900,0
|
|
20230719,161800,2264385350,25900,25900,25900,25900,0
|
|
20230719,161700,2264385350,25900,25900,25900,25900,0
|
|
20230719,161600,2264385350,25900,25900,25900,25900,0
|
|
20230719,161500,2264385350,25900,25900,25900,25900,0
|
|
20230719,161400,2264385350,25900,25900,25900,25900,0
|
|
20230719,161300,2264385350,25900,25900,25900,25900,0
|
|
20230719,161200,2264385350,25900,25900,25900,25900,0
|
|
20230719,161100,2264385350,25900,25900,25900,25900,0
|
|
20230719,161000,2264385350,25900,25900,25900,25900,0
|
|
20230719,160900,2264385350,25900,25900,25900,25900,0
|
|
20230719,160800,2264385350,25900,25900,25900,25900,0
|
|
20230719,160700,2264385350,25900,25900,25900,25900,0
|
|
20230719,160600,2264385350,25900,25900,25900,25900,0
|
|
20230719,160500,2264385350,25900,25900,25900,25900,2634
|
|
20230719,160400,2264385350,25900,25900,25900,25900,0
|
|
20230719,160300,2264385350,25900,25900,25900,25900,0
|
|
20230719,160200,2264385350,25900,25900,25900,25900,0
|
|
20230719,160100,2264385350,25900,25900,25900,25900,0
|
|
20230719,160000,2264385350,25900,25900,25900,25900,0
|
|
20230719,155900,2264385350,25900,25900,25900,25900,0
|
|
20230719,155800,2264385350,25900,25900,25900,25900,0
|
|
20230719,155700,2264385350,25900,25900,25900,25900,0
|
|
20230719,155600,2264385350,25900,25900,25900,25900,0
|
|
20230719,155500,2264385350,25900,25900,25900,25900,0
|
|
20230719,155400,2264385350,25900,25900,25900,25900,0
|
|
20230719,155300,2264385350,25900,25900,25900,25900,0
|
|
20230719,155200,2264385350,25900,25900,25900,25900,0
|
|
20230719,155100,2264385350,25900,25900,25900,25900,0
|
|
20230719,155000,2264385350,25900,25900,25900,25900,0
|
|
20230719,154900,2264385350,25900,25900,25900,25900,0
|
|
20230719,154800,2264385350,25900,25900,25900,25900,0
|
|
20230719,154700,2264385350,25900,25900,25900,25900,0
|
|
20230719,154600,2264385350,25900,25900,25900,25900,0
|
|
20230719,154500,2264385350,25900,25900,25900,25900,0
|
|
20230719,154400,2264385350,25900,25900,25900,25900,0
|
|
20230719,154300,2264385350,25900,25900,25900,25900,0
|
|
20230719,154200,2264385350,25900,25900,25900,25900,0
|
|
20230719,154100,2264385350,25900,25900,25900,25900,0
|
|
20230719,154000,2264385350,25900,25900,25900,25900,0
|
|
20230719,153900,2264385350,25900,25900,25900,25900,0
|
|
20230719,153800,2264385350,25900,25900,25900,25900,0
|
|
20230719,153700,2264385350,25900,25900,25900,25900,0
|
|
20230719,153600,2264385350,25900,25900,25900,25900,0
|
|
20230719,153500,2264385350,25900,25900,25900,25900,2634
|
|
20230719,153400,2264385350,25900,25900,25900,25900,0
|
|
20230719,153300,2264385350,25900,25900,25900,25900,0
|
|
20230719,153200,2264385350,25900,25900,25900,25900,0
|
|
20230719,153100,2264385350,25900,25900,25900,25900,0
|
|
20230719,153000,2264385350,25900,25900,25900,25900,2634
|
|
20230719,152900,2196164750,25950,25950,25950,25950,0
|
|
20230719,152800,2196164750,25950,25950,25950,25950,0
|
|
20230719,152700,2196164750,25950,25950,25950,25950,0
|
|
20230719,152600,2196164750,25950,25950,25950,25950,0
|
|
20230719,152500,2196164750,25950,25950,25950,25950,0
|
|
20230719,152400,2196164750,25950,25950,25950,25950,0
|
|
20230719,152300,2196164750,25950,25950,25950,25950,0
|
|
20230719,152200,2196164750,25950,25950,25950,25950,0
|
|
20230719,152100,2196164750,25950,25950,25950,25950,0
|
|
20230719,152000,2196164750,25950,25950,25950,25950,0
|
|
20230719,151900,2196164750,25950,26000,26150,25950,182
|
|
20230719,151800,2191433650,26150,26050,26150,26050,9
|
|
20230719,151700,2191199100,26050,26100,26150,26050,31
|
|
20230719,151600,2190388750,25950,25950,25950,25950,377
|
|
20230719,151500,2180605600,25950,25950,25950,25900,1670
|
|
20230719,151400,2137309600,25950,25950,25950,25900,1318
|
|
20230719,151300,2103110000,25950,25950,26000,25950,1391
|
|
20230719,151200,2067011850,25950,25950,26000,25950,54
|
|
20230719,151100,2065610000,26000,25950,26000,25950,130
|
|
20230719,151000,2062230050,26000,26000,26000,26000,86
|
|
20230719,150900,2059994050,26000,25950,26000,25950,304
|
|
20230719,150800,2052097250,25950,25950,25950,25950,42
|
|
20230719,150700,2051007350,26000,26050,26050,26000,408
|
|
20230719,150600,2040399200,26000,26000,26000,26000,2
|
|
20230719,150500,2040347200,26000,26000,26000,26000,535
|
|
20230719,150400,2026437200,26000,26100,26100,26000,268
|
|
20230719,150300,2019455700,26050,26050,26100,26050,296
|
|
20230719,150200,2011743200,26050,26050,26050,26050,0
|
|
20230719,150100,2011743200,26050,26150,26150,26050,206
|
|
20230719,150000,2006356900,26150,26050,26150,26050,30
|
|
20230719,145900,2005575000,26150,26100,26150,26100,138
|
|
20230719,145800,2001970250,26100,26100,26100,26100,12
|
|
20230719,145700,2001657050,26200,26150,26200,26050,240
|
|
20230719,145600,1995392750,26100,26100,26150,26100,30
|
|
20230719,145500,1994608350,26200,26150,26200,26050,105
|
|
20230719,145400,1991866050,26150,26150,26150,26150,29
|
|
20230719,145300,1991107700,26150,26150,26150,26050,181
|
|
20230719,145200,1986383100,26100,26150,26150,26100,261
|
|
20230719,145100,1979563150,26150,26200,26200,26150,28
|
|
20230719,145000,1978829600,26150,26100,26200,26100,66
|
|
20230719,144900,1977103000,26150,26050,26150,26050,28
|
|
20230719,144800,1976371400,26150,26100,26200,26100,57
|
|
20230719,144700,1974879700,26100,26100,26200,26100,116
|
|
20230719,144600,1971849950,26100,26150,26200,26100,65
|
|
20230719,144500,1970149400,26150,26150,26150,26150,47
|
|
20230719,144400,1968920350,26050,26150,26200,26050,97
|
|
20230719,144300,1966387650,26100,26150,26150,26100,61
|
|
20230719,144200,1964794350,26150,26200,26200,26050,94
|
|
20230719,144100,1962337400,26200,26150,26200,26150,28
|
|
20230719,144000,1961603850,26200,26150,26200,26150,54
|
|
20230719,143900,1960191550,26100,26150,26200,26100,59
|
|
20230719,143800,1958647600,26200,26150,26200,26100,155
|
|
20230719,143700,1954600150,26100,26200,26200,26100,66
|
|
20230719,143600,1952871750,26100,26150,26200,26100,101
|
|
20230719,143500,1950230550,26200,26100,26200,26100,61
|
|
20230719,143400,1948633750,26150,26150,26150,26150,99
|
|
20230719,143300,1946044900,26150,26200,26200,26150,88
|
|
20230719,143200,1943740450,26150,26200,26200,26150,35
|
|
20230719,143100,1942823950,26150,26200,26250,26150,61
|
|
20230719,143000,1941225650,26200,26250,26250,26200,145
|
|
20230719,142900,1937419450,26300,26300,26300,26300,26
|
|
20230719,142800,1936735650,26300,26300,26300,26050,594
|
|
20230719,142700,1921214350,26200,26250,26250,26200,240
|
|
20230719,142600,1914924300,26250,26250,26250,26200,134
|
|
20230719,142500,1911406900,26200,26300,26300,26200,27
|
|
20230719,142400,1910696900,26250,26200,26300,26200,89
|
|
20230719,142300,1908359350,26200,26250,26250,26200,28
|
|
20230719,142200,1907624450,26250,26300,26300,26250,252
|
|
20230719,142100,1901006550,26300,26250,26300,26250,84
|
|
20230719,142000,1898800150,26300,26250,26300,26200,253
|
|
20230719,141900,1892157500,26250,26250,26250,26200,62
|
|
20230719,141800,1890530100,26200,26250,26250,26200,61
|
|
20230719,141700,1888929100,26250,26250,26250,26200,133
|
|
20230719,141600,1885442950,26250,26200,26250,26200,147
|
|
20230719,141500,1881589250,26250,26200,26250,26200,156
|
|
20230719,141400,1877499350,26200,26200,26250,26200,128
|
|
20230719,141300,1874143200,26250,26200,26250,26150,252
|
|
20230719,141200,1867539450,26150,26150,26200,26150,50
|
|
20230719,141100,1866230350,26200,26150,26200,26150,61
|
|
20230719,141000,1864632200,26200,26100,26200,26100,107
|
|
20230719,140900,1861833000,26150,26100,26150,26100,104
|
|
20230719,140800,1859113450,26100,26100,26150,26100,99
|
|
20230719,140700,1856529450,26150,26150,26150,26100,56
|
|
20230719,140600,1855065150,26100,26150,26150,26100,56
|
|
20230719,140500,1853600850,26100,26100,26150,26100,122
|
|
20230719,140400,1850411650,26100,26100,26100,26050,94
|
|
20230719,140300,1847958300,26050,26150,26150,26050,87
|
|
20230719,140200,1845683950,26150,26100,26150,26100,159
|
|
20230719,140100,1841532400,26100,26100,26100,26050,39
|
|
20230719,140000,1840514650,26100,26100,26100,26050,53
|
|
20230719,135900,1839131400,26050,26100,26100,26050,79
|
|
20230719,135800,1837070700,26100,26100,26100,26050,88
|
|
20230719,135700,1834775000,26100,26050,26100,26050,53
|
|
20230719,135600,1833392750,26100,26050,26100,26050,50
|
|
20230719,135500,1832089000,26050,26050,26100,26000,233
|
|
20230719,135400,1826020750,26100,26050,26100,26050,27
|
|
20230719,135300,1825317200,26100,26100,26100,26050,66
|
|
20230719,135200,1823595050,26100,26000,26100,25950,209
|
|
20230719,135100,1818143550,26000,25950,26000,25950,30
|
|
20230719,135000,1817363600,25950,25950,25950,25950,308
|
|
20230719,134900,1809371000,26000,26000,26000,25950,38
|
|
20230719,134800,1808383050,25950,26000,26000,25950,15
|
|
20230719,134700,1807993600,26000,25950,26000,25950,208
|
|
20230719,134600,1802595950,25950,25950,25950,25950,160
|
|
20230719,134500,1798443950,26000,26000,26000,25950,134
|
|
20230719,134400,1794965000,26000,26000,26000,26000,1
|
|
20230719,134300,1794939000,25950,26000,26000,25950,50
|
|
20230719,134200,1793639850,26100,26050,26100,26050,54
|
|
20230719,134100,1792233100,26100,26000,26100,26000,306
|
|
20230719,134000,1784266400,26000,26000,26000,26000,1
|
|
20230719,133900,1784240400,25950,25900,25950,25900,400
|
|
20230719,133800,1773871600,25900,25850,25900,25850,18
|
|
20230719,133700,1773406100,25900,25850,25900,25850,53
|
|
20230719,133600,1772033900,25900,25850,25900,25800,389
|
|
20230719,133500,1761983700,25900,25900,25900,25900,33
|
|
20230719,133400,1761129000,25900,25850,25900,25800,894
|
|
20230719,133300,1738054250,25850,25900,25900,25850,172
|
|
20230719,133200,1733605950,25900,25950,25950,25900,96
|
|
20230719,133100,1731118250,26000,25900,26000,25900,23
|
|
20230719,133000,1730522150,26000,25950,26000,25950,11
|
|
20230719,132900,1730236400,26000,26000,26000,25950,114
|
|
20230719,132800,1727277450,25950,26000,26000,25950,5
|
|
20230719,132700,1727147500,26000,26000,26000,26000,1
|
|
20230719,132600,1727121500,26000,25950,26000,25850,96
|
|
20230719,132500,1724635600,26000,26000,26000,26000,30
|
|
20230719,132400,1723855600,26000,26000,26000,26000,43
|
|
20230719,132300,1722737600,26000,26100,26100,26000,125
|
|
20230719,132200,1719486600,26100,26000,26100,26000,52
|
|
20230719,132100,1718132400,25900,25800,25900,25800,1638
|
|
20230719,132000,1675711850,25850,25950,25950,25850,1879
|
|
20230719,131900,1627046850,25950,26000,26000,25950,260
|
|
20230719,131800,1620291250,26000,26050,26050,26000,1724
|
|
20230719,131700,1575461450,26000,26100,26100,26000,139
|
|
20230719,131600,1571843550,26100,26050,26100,26050,546
|
|
20230719,131500,1557620100,26100,26150,26150,26100,25
|
|
20230719,131400,1556967400,26050,26050,26050,26050,2
|
|
20230719,131300,1556915300,26050,26100,26100,26050,603
|
|
20230719,131200,1541186800,26100,26100,26100,26100,35
|
|
20230719,131100,1540273300,26150,26100,26150,26050,251
|
|
20230719,131000,1533727250,26100,26200,26200,26100,1645
|
|
20230719,130900,1490792650,26200,26200,26200,26200,0
|
|
20230719,130800,1490792650,26200,26150,26200,26150,61
|
|
20230719,130700,1489197350,26150,26150,26150,26150,1
|
|
20230719,130600,1489171200,26250,26250,26250,26250,0
|
|
20230719,130500,1489171200,26250,26250,26250,26150,602
|
|
20230719,130400,1473428500,26250,26250,26250,26250,3
|
|
20230719,130300,1473349750,26250,26250,26250,26250,1
|
|
20230719,130200,1473323500,26250,26250,26250,26200,28
|
|
20230719,130100,1472589650,26250,26250,26250,26250,0
|
|
20230719,130000,1472589650,26250,26250,26250,26250,4
|
|
20230719,125900,1472484650,26250,26250,26250,26250,3
|
|
20230719,125800,1472405900,26150,26250,26250,26150,447
|
|
20230719,125700,1460706950,26250,26250,26250,26250,3
|
|
20230719,125600,1460628200,26250,26250,26250,26250,4
|
|
20230719,125500,1460523200,26250,26200,26250,26150,135
|
|
20230719,125400,1456989450,26150,26150,26150,26150,30
|
|
20230719,125300,1456204950,26150,26150,26150,26150,50
|
|
20230719,125200,1454897450,26200,26200,26200,26200,33
|
|
20230719,125100,1454032850,26150,26150,26150,26150,100
|
|
20230719,125000,1451417850,26150,26150,26200,26150,135
|
|
20230719,124900,1447887550,26200,26200,26200,26200,6
|
|
20230719,124800,1447730350,26200,26200,26200,26200,28
|
|
20230719,124700,1446996750,26200,26200,26200,26200,25
|
|
20230719,124600,1446341750,26200,26200,26200,26200,52
|
|
20230719,124500,1444979350,26200,26200,26200,26200,44
|
|
20230719,124400,1443826550,26200,26150,26200,26150,42
|
|
20230719,124300,1442728000,26200,26250,26250,26200,195
|
|
20230719,124200,1437618500,26250,26250,26250,26250,5
|
|
20230719,124100,1437487250,26250,26250,26250,26250,21
|
|
20230719,124000,1436936000,26300,26300,26300,26300,0
|
|
20230719,123900,1436936000,26300,26350,26350,26300,10
|
|
20230719,123800,1436672900,26350,26250,26350,26200,126
|
|
20230719,123700,1433369750,26200,26200,26200,26200,20
|
|
20230719,123600,1432845750,26250,26350,26350,26250,132
|
|
20230719,123500,1429380450,26350,26350,26350,26350,5
|
|
20230719,123400,1429248700,26250,26250,26250,26250,0
|
|
20230719,123300,1429248700,26250,26250,26250,26250,1
|
|
20230719,123200,1429222450,26250,26200,26250,26200,708
|
|
20230719,123100,1410672600,26250,26200,26250,26200,233
|
|
20230719,123000,1404563900,26200,26250,26250,26200,3
|
|
20230719,122900,1404485200,26250,26250,26250,26250,5
|
|
20230719,122800,1404353950,26250,26250,26250,26250,127
|
|
20230719,122700,1401020200,26250,26350,26350,26250,43
|
|
20230719,122600,1399890250,26300,26300,26300,26300,40
|
|
20230719,122500,1398838250,26300,26350,26350,26300,76
|
|
20230719,122400,1396837650,26350,26350,26350,26350,51
|
|
20230719,122300,1395493800,26300,26350,26350,26300,23
|
|
20230719,122200,1394888750,26350,26350,26350,26350,15
|
|
20230719,122100,1394493500,26300,26300,26300,26300,34
|
|
20230719,122000,1393599300,26350,26350,26350,26350,2
|
|
20230719,121900,1393546600,26350,26350,26350,26350,8
|
|
20230719,121800,1393335800,26200,26250,26250,26200,232
|
|
20230719,121700,1387250050,26250,26250,26250,26250,0
|
|
20230719,121600,1387250050,26250,26350,26350,26250,87
|
|
20230719,121500,1384966100,26350,26300,26350,26250,111
|
|
20230719,121400,1382051700,26300,26250,26300,26250,30
|
|
20230719,121300,1381262950,26250,26250,26250,26250,3
|
|
20230719,121200,1381184200,26200,26250,26250,26200,185
|
|
20230719,121100,1376331950,26250,26250,26250,26250,31
|
|
20230719,121000,1375518200,26250,26250,26250,26250,4
|
|
20230719,120900,1375413200,26300,26350,26350,26300,6
|
|
20230719,120800,1375255150,26200,26300,26300,26200,402
|
|
20230719,120700,1364716400,26250,26250,26250,26250,1
|
|
20230719,120600,1364690150,26350,26350,26350,26350,8
|
|
20230719,120500,1364479350,26200,26200,26200,26200,0
|
|
20230719,120400,1364479350,26200,26200,26200,26200,0
|
|
20230719,120300,1364479350,26200,26200,26200,26200,7
|
|
20230719,120200,1364295950,26350,26350,26350,26350,8
|
|
20230719,120100,1364085150,26250,26350,26350,26250,24
|
|
20230719,120000,1363455050,26300,26300,26300,26300,10
|
|
20230719,115900,1363192050,26350,26250,26350,26200,117
|
|
20230719,115800,1360122200,26300,26250,26300,26250,220
|
|
20230719,115700,1354346200,26250,26250,26250,26250,3
|
|
20230719,115600,1354267450,26250,26250,26250,26250,5
|
|
20230719,115500,1354136200,26250,26250,26250,26250,8
|
|
20230719,115400,1353926200,26250,26200,26250,26200,28
|
|
20230719,115300,1353191300,26200,26250,26250,26200,91
|
|
20230719,115200,1350806850,26250,26250,26250,26200,13
|
|
20230719,115100,1350465850,26250,26250,26250,26250,31
|
|
20230719,115000,1349652100,26200,26250,26250,26200,58
|
|
20230719,114900,1348130350,26250,26250,26250,26250,41
|
|
20230719,114800,1347054100,26250,26250,26250,26250,24
|
|
20230719,114700,1346424100,26250,26250,26250,26200,207
|
|
20230719,114600,1341000600,26250,26200,26250,26200,40
|
|
20230719,114500,1339952100,26200,26200,26200,26200,1
|
|
20230719,114400,1339925900,26250,26200,26250,26200,38
|
|
20230719,114300,1338928900,26250,26250,26250,26250,6
|
|
20230719,114200,1338771400,26200,26250,26250,26200,24
|
|
20230719,114100,1338142450,26200,26250,26250,26200,29
|
|
20230719,114000,1337381450,26200,26200,26200,26200,28
|
|
20230719,113900,1336647850,26250,26250,26250,26250,5
|
|
20230719,113800,1336516600,26200,26300,26300,26200,503
|
|
20230719,113700,1323336150,26250,26250,26250,26250,20
|
|
20230719,113600,1322811150,26300,26300,26300,26300,5
|
|
20230719,113500,1322679650,26250,26250,26250,26250,23
|
|
20230719,113400,1322075900,26350,26350,26350,26350,0
|
|
20230719,113300,1322075900,26350,26350,26350,26200,35
|
|
20230719,113200,1321157700,26200,26250,26250,26200,173
|
|
20230719,113100,1316624600,26350,26350,26350,26350,33
|
|
20230719,113000,1315755050,26300,26300,26300,26300,38
|
|
20230719,112900,1314755650,26300,26250,26300,26250,4
|
|
20230719,112800,1314650500,26250,26250,26250,26250,12
|
|
20230719,112700,1314335500,26250,26250,26250,26250,43
|
|
20230719,112600,1313206750,26250,26250,26250,26250,168
|
|
20230719,112500,1308796750,26300,26300,26300,26300,32
|
|
20230719,112400,1307955150,26250,26300,26300,26250,331
|
|
20230719,112300,1299264800,26250,26350,26350,26250,260
|
|
20230719,112200,1292438650,26300,26300,26350,26300,110
|
|
20230719,112100,1289545100,26300,26350,26350,26300,228
|
|
20230719,112000,1283547500,26300,26300,26300,26300,112
|
|
20230719,111900,1280601900,26300,26250,26300,26250,136
|
|
20230719,111800,1277028500,26300,26300,26300,26300,101
|
|
20230719,111700,1274372200,26300,26300,26300,26300,37
|
|
20230719,111600,1273399100,26300,26200,26300,26200,96
|
|
20230719,111500,1270882050,26250,26200,26250,26200,222
|
|
20230719,111400,1265062100,26200,26250,26250,26200,220
|
|
20230719,111300,1259296500,26300,26300,26300,26300,41
|
|
20230719,111200,1258218200,26300,26300,26300,26300,37
|
|
20230719,111100,1257245100,26300,26250,26300,26250,47
|
|
20230719,111000,1256010400,26250,26300,26350,26250,376
|
|
20230719,110900,1246129850,26350,26350,26350,26300,6
|
|
20230719,110800,1245971850,26350,26300,26350,26300,30
|
|
20230719,110700,1245182350,26350,26350,26350,26350,51
|
|
20230719,110600,1243838500,26400,26400,26400,26350,331
|
|
20230719,110500,1235100200,26450,26450,26450,26450,3
|
|
20230719,110400,1235020850,26400,26400,26450,26400,345
|
|
20230719,110300,1225911300,26450,26450,26450,26450,5
|
|
20230719,110200,1225779050,26450,26500,26500,26450,4
|
|
20230719,110100,1225673100,26400,26500,26500,26400,13
|
|
20230719,110000,1225329600,26550,26500,26550,26500,13
|
|
20230719,105900,1224984850,26350,26400,26450,26350,658
|
|
20230719,105800,1207621250,26400,26400,26400,26400,5
|
|
20230719,105700,1207489250,26550,26450,26550,26350,406
|
|
20230719,105600,1196773750,26450,26450,26550,26450,13
|
|
20230719,105500,1196429000,26450,26500,26500,26450,159
|
|
20230719,105400,1192219350,26550,26550,26650,26500,31
|
|
20230719,105300,1191396200,26650,26600,26650,26600,29
|
|
20230719,105200,1190624450,26650,26650,26650,26650,3
|
|
20230719,105100,1190544500,26650,26650,26650,26650,272
|
|
20230719,105000,1183295700,26600,26550,26600,26550,751
|
|
20230719,104900,1163354850,26550,26450,26550,26450,412
|
|
20230719,104800,1152438600,26500,26450,26500,26450,16
|
|
20230719,104700,1152015250,26500,26500,26500,26500,5
|
|
20230719,104600,1151882750,26500,26450,26500,26450,115
|
|
20230719,104500,1148840950,26450,26450,26450,26450,1
|
|
20230719,104400,1148814500,26450,26500,26500,26450,152
|
|
20230719,104300,1144792750,26500,26500,26500,26450,18
|
|
20230719,104200,1144315800,26500,26500,26500,26500,0
|
|
20230719,104100,1144315800,26500,26500,26500,26500,135
|
|
20230719,104000,1140738300,26500,26500,26550,26500,244
|
|
20230719,103900,1134271900,26450,26500,26500,26450,11
|
|
20230719,103800,1133980900,26550,26500,26550,26500,21
|
|
20230719,103700,1133424350,26450,26350,26500,26350,1983
|
|
20230719,103600,1080957450,26350,26350,26350,26350,167
|
|
20230719,103500,1076557000,26350,26300,26350,26300,528
|
|
20230719,103400,1062645350,26300,26300,26300,26300,164
|
|
20230719,103300,1058332150,26300,26300,26300,26300,5
|
|
20230719,103200,1058200650,26200,26300,26300,26200,423
|
|
20230719,103100,1047106150,26300,26300,26300,26300,0
|
|
20230719,103000,1047106150,26300,26300,26300,26300,36
|
|
20230719,102900,1046159350,26250,26250,26250,26250,10
|
|
20230719,102800,1045896850,26300,26300,26300,26300,3
|
|
20230719,102700,1045817950,26300,26250,26300,26250,138
|
|
20230719,102600,1042189000,26200,26200,26200,26200,0
|
|
20230719,102500,1042189000,26200,26250,26250,26200,89
|
|
20230719,102400,1039856250,26250,26250,26250,26250,103
|
|
20230719,102300,1037152500,26250,26250,26250,26250,131
|
|
20230719,102200,1033713750,26250,26250,26250,26250,75
|
|
20230719,102100,1031745000,26300,26300,26350,26300,65
|
|
20230719,102000,1030035450,26300,26300,26300,26300,33
|
|
20230719,101900,1029167550,26300,26300,26300,26300,23
|
|
20230719,101800,1028562650,26300,26300,26300,26250,269
|
|
20230719,101700,1021497950,26300,26300,26300,26300,35
|
|
20230719,101600,1020577450,26300,26250,26300,26250,2
|
|
20230719,101500,1020524900,26300,26300,26300,26300,103
|
|
20230719,101400,1017816000,26300,26300,26300,26300,5
|
|
20230719,101300,1017684500,26250,26250,26250,26250,50
|
|
20230719,101200,1016372000,26300,26300,26300,26300,102
|
|
20230719,101100,1013689400,26300,26150,26300,26150,42
|
|
20230719,101000,1012587800,26150,26300,26300,26150,132
|
|
20230719,100900,1009124150,26300,26300,26300,26300,2
|
|
20230719,100800,1009071550,26350,26250,26350,26250,1726
|
|
20230719,100700,963762950,26250,26200,26250,26200,492
|
|
20230719,100600,950872150,26200,26200,26200,26200,32
|
|
20230719,100500,950033750,26150,26100,26150,26100,473
|
|
20230719,100400,937678750,26100,26100,26100,26100,15
|
|
20230719,100300,937287250,26100,26100,26100,26050,212
|
|
20230719,100200,931762550,26100,26150,26150,26100,70
|
|
20230719,100100,929935500,26100,26150,26150,26100,114
|
|
20230719,100000,926957100,26150,26100,26150,26100,70
|
|
20230719,095900,925128800,26150,26150,26150,26150,53
|
|
20230719,095800,923742850,26150,26150,26150,26150,51
|
|
20230719,095700,922409200,26150,26100,26150,26100,135
|
|
20230719,095600,918883800,26100,26100,26100,26100,13
|
|
20230719,095500,918544500,26100,26100,26100,26050,1047
|
|
20230719,095400,891258800,26100,26150,26150,26100,51
|
|
20230719,095300,889927150,26150,26100,26150,26100,67
|
|
20230719,095200,888177100,26200,26200,26200,26200,0
|
|
20230719,095100,888177100,26200,26100,26200,26100,68
|
|
20230719,095000,886401400,26150,26150,26150,26150,29
|
|
20230719,094900,885643050,26100,26150,26150,26100,858
|
|
20230719,094800,863249000,26150,26150,26150,26150,366
|
|
20230719,094700,853678100,26150,26200,26200,26150,126
|
|
20230719,094600,850377900,26200,26200,26200,26150,125
|
|
20230719,094500,847107900,26200,26200,26200,26200,424
|
|
20230719,094400,835999100,26250,26250,26250,26200,141
|
|
20230719,094300,832301700,26250,26150,26250,26150,236
|
|
20230719,094200,826114650,26150,26200,26200,26100,79
|
|
20230719,094100,824048850,26200,26150,26200,26100,1351
|
|
20230719,094000,788675550,26150,26200,26200,26150,1050
|
|
20230719,093900,761183250,26250,26200,26250,26200,138
|
|
20230719,093800,757567150,26200,26300,26300,26200,1222
|
|
20230719,093700,725479350,26350,26250,26350,26250,53
|
|
20230719,093600,724086350,26250,26250,26250,26250,43
|
|
20230719,093500,722957600,26250,26250,26250,26200,400
|
|
20230719,093400,712465100,26250,26200,26250,26200,426
|
|
20230719,093300,701301950,26200,26200,26200,26100,69
|
|
20230719,093200,699494950,26100,26050,26150,26050,386
|
|
20230719,093100,689422650,26050,26100,26100,26050,400
|
|
20230719,093000,678993850,26050,26050,26100,26050,747
|
|
20230719,092900,659524000,26050,26200,26200,26050,2537
|
|
20230719,092800,593245150,26250,26250,26250,26200,658
|
|
20230719,092700,575977700,26250,26250,26300,26250,277
|
|
20230719,092600,568705900,26300,26300,26300,26300,8
|
|
20230719,092500,568495500,26300,26350,26350,26300,1003
|
|
20230719,092400,542116550,26350,26350,26350,26350,1451
|
|
20230719,092300,503882700,26350,26400,26400,26350,936
|
|
20230719,092200,479213100,26450,26400,26450,26400,122
|
|
20230719,092100,475992250,26400,26400,26500,26400,533
|
|
20230719,092000,461915850,26400,26450,26550,26400,12
|
|
20230719,091900,461598550,26400,26400,26400,26400,34
|
|
20230719,091800,460700950,26350,26600,26600,26350,495
|
|
20230719,091700,447645350,26450,26450,26550,26400,793
|
|
20230719,091600,426676500,26400,26400,26450,26350,1600
|
|
20230719,091500,384436300,26350,26400,26400,26350,684
|
|
20230719,091400,366379400,26350,26300,26400,26300,186
|
|
20230719,091300,361477800,26350,26350,26350,26300,901
|
|
20230719,091200,337755000,26350,26350,26350,26350,791
|
|
20230719,091100,316912150,26400,26400,26400,26350,464
|
|
20230719,091000,304682550,26400,26450,26450,26350,491
|
|
20230719,090900,291710600,26550,26400,26550,26400,988
|
|
20230719,090800,265510350,26400,26300,26400,26300,610
|
|
20230719,090700,249422100,26300,26450,26550,26300,1662
|
|
20230719,090600,205633000,26450,26550,26550,26450,339
|
|
20230719,090500,196666350,26450,26450,26450,26400,297
|
|
20230719,090400,188811500,26450,26500,26500,26450,1386
|
|
20230719,090300,152104100,26500,26600,26600,26500,679
|
|
20230719,090200,134082050,26550,26750,26800,26550,452
|
|
20230719,090100,122048300,26850,26950,26950,26800,980
|
|
20230719,090000,95727700,26800,26900,26900,26800,3220
|