696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230728,203300,1081872450,20950,20950,20950,20950,1445
|
||
|
|
20230728,203200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,203100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,203000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,202900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,202800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,202700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,202600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,202500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,202400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,202300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,202200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,202100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,202000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,201900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,201800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,201700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,201600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,201500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,201400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,201300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,201200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,201100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,201000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,200900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,200800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,200700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,200600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,200500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,200400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,200300,1081872450,20950,20950,20950,20950,1445
|
||
|
|
20230728,200200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,200100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,200000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,195900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,195800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,195700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,195600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,195500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,195400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,195300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,195200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,195100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,195000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,194900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,194800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,194700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,194600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,194500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,194400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,194300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,194200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,194100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,194000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,193900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,193800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,193700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,193600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,193500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,193400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,193300,1081872450,20950,20950,20950,20950,1445
|
||
|
|
20230728,193200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,193100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,193000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,192900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,192800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,192700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,192600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,192500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,192400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,192300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,192200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,192100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,192000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,191900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,191800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,191700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,191600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,191500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,191400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,191300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,191200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,191100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,191000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,190900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,190800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,190700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,190600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,190500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,190400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,190300,1081872450,20950,20950,20950,20950,1445
|
||
|
|
20230728,190200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,190100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,190000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,185900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,185800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,185700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,185600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,185500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,185400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,185300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,185200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,185100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,185000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,184900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,184800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,184700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,184600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,184500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,184400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,184300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,184200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,184100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,184000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,183900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,183800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,183700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,183600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,183500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,183400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,183300,1081872450,20950,20950,20950,20950,1445
|
||
|
|
20230728,183200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,183100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,183000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,182900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,182800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,182700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,182600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,182500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,182400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,182300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,182200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,182100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,182000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,181900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,181800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,181700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,181600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,181500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,181400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,181300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,181200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,181100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,181000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,180900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,180800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,180700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,180600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,180500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,180400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,180300,1081872450,20950,20950,20950,20950,1445
|
||
|
|
20230728,180200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,180100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,180000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,175900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,175800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,175700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,175600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,175500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,175400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,175300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,175200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,175100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,175000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,174900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,174800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,174700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,174600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,174500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,174400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,174300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,174200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,174100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,174000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,173900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,173800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,173700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,173600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,173500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,173400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,173300,1081872450,20950,20950,20950,20950,1445
|
||
|
|
20230728,173200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,173100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,173000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,172900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,172800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,172700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,172600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,172500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,172400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,172300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,172200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,172100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,172000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,171900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,171800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,171700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,171600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,171500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,171400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,171300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,171200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,171100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,171000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,170900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,170800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,170700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,170600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,170500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,170400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,170300,1081872450,20950,20950,20950,20950,1445
|
||
|
|
20230728,170200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,170100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,170000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,165900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,165800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,165700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,165600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,165500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,165400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,165300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,165200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,165100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,165000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,164900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,164800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,164700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,164600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,164500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,164400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,164300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,164200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,164100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,164000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,163900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,163800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,163700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,163600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,163500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,163400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,163300,1081872450,20950,20950,20950,20950,1445
|
||
|
|
20230728,163200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,163100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,163000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,162900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,162800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,162700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,162600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,162500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,162400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,162300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,162200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,162100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,162000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,161900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,161800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,161700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,161600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,161500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,161400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,161300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,161200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,161100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,161000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,160900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,160800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,160700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,160600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,160500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,160400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,160300,1081872450,20950,20950,20950,20950,1445
|
||
|
|
20230728,160200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,160100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,160000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,155900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,155800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,155700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,155600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,155500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,155400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,155300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,155200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,155100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,155000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,154900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,154800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,154700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,154600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,154500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,154400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,154300,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,154200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,154100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,154000,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,153900,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,153800,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,153700,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,153600,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,153500,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,153400,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,153300,1081872450,20950,20950,20950,20950,1445
|
||
|
|
20230728,153200,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,153100,1081872450,20950,20950,20950,20950,0
|
||
|
|
20230728,153000,1081872450,20950,20950,20950,20950,1445
|
||
|
|
20230728,152900,1051599700,20900,20900,20900,20900,0
|
||
|
|
20230728,152800,1051599700,20900,20900,20900,20900,0
|
||
|
|
20230728,152700,1051599700,20900,20900,20900,20900,0
|
||
|
|
20230728,152600,1051599700,20900,20900,20900,20900,0
|
||
|
|
20230728,152500,1051599700,20900,20900,20900,20900,0
|
||
|
|
20230728,152400,1051599700,20900,20900,20900,20900,0
|
||
|
|
20230728,152300,1051599700,20900,20900,20900,20900,0
|
||
|
|
20230728,152200,1051599700,20900,20900,20900,20900,0
|
||
|
|
20230728,152100,1051599700,20900,20900,20900,20900,0
|
||
|
|
20230728,152000,1051599700,20900,20900,20900,20900,0
|
||
|
|
20230728,151900,1051599700,20900,21050,21050,20900,50
|
||
|
|
20230728,151800,1050553100,21050,20950,21050,20900,365
|
||
|
|
20230728,151700,1042921950,20950,20900,20950,20900,749
|
||
|
|
20230728,151600,1027231900,20950,20950,20950,20900,105
|
||
|
|
20230728,151500,1025036300,20950,21000,21050,20900,836
|
||
|
|
20230728,151400,1007481150,21050,21000,21050,21000,17
|
||
|
|
20230728,151300,1007124100,21050,21000,21050,21000,26
|
||
|
|
20230728,151200,1006577950,21050,21000,21050,21000,205
|
||
|
|
20230728,151100,1002263500,21050,21000,21050,21000,12
|
||
|
|
20230728,151000,1002011300,21000,21050,21050,21000,44
|
||
|
|
20230728,150900,1001086300,21050,21050,21050,21000,225
|
||
|
|
20230728,150800,996350450,21000,21000,21000,21000,16
|
||
|
|
20230728,150700,996014450,21050,21050,21050,21000,107
|
||
|
|
20230728,150600,993762500,21050,21000,21050,21000,51
|
||
|
|
20230728,150500,992689000,21000,21000,21050,21000,115
|
||
|
|
20230728,150400,990269250,21000,21000,21050,21000,218
|
||
|
|
20230728,150300,985691050,21000,21000,21000,21000,16
|
||
|
|
20230728,150200,985355050,21050,20950,21050,20950,377
|
||
|
|
20230728,150100,977423200,21100,21050,21100,21050,470
|
||
|
|
20230728,150000,967523600,21000,21100,21100,21000,281
|
||
|
|
20230728,145900,961615350,21000,21000,21050,21000,343
|
||
|
|
20230728,145800,954411450,20950,20950,21000,20950,97
|
||
|
|
20230728,145700,952375250,21000,20950,21000,20950,389
|
||
|
|
20230728,145600,944207050,21000,20950,21000,20950,14
|
||
|
|
20230728,145500,943913700,20900,20900,20950,20900,158
|
||
|
|
20230728,145400,940604750,20900,20900,20950,20900,58
|
||
|
|
20230728,145300,939389900,20900,20900,20900,20850,187
|
||
|
|
20230728,145200,935483200,20850,20850,20900,20850,16
|
||
|
|
20230728,145100,935149200,20900,20950,21000,20900,1914
|
||
|
|
20230728,145000,895119600,21000,20950,21000,20950,47
|
||
|
|
20230728,144900,894133750,21000,21000,21000,21000,5
|
||
|
|
20230728,144800,894028750,20950,20950,21000,20950,21
|
||
|
|
20230728,144700,893588750,21000,20950,21000,20950,10
|
||
|
|
20230728,144600,893379150,20950,20950,20950,20950,1
|
||
|
|
20230728,144500,893358200,20950,20950,21000,20950,33
|
||
|
|
20230728,144400,892666800,21000,21000,21000,20950,128
|
||
|
|
20230728,144300,889980700,20950,20950,21000,20950,36
|
||
|
|
20230728,144200,889226400,20950,20950,20950,20950,14
|
||
|
|
20230728,144100,888933100,20950,21000,21000,20950,25
|
||
|
|
20230728,144000,888409150,20950,20950,20950,20950,23
|
||
|
|
20230728,143900,887927300,20950,20950,21000,20950,42
|
||
|
|
20230728,143800,887046250,20950,20950,20950,20950,23
|
||
|
|
20230728,143700,886564400,20950,21000,21000,20950,150
|
||
|
|
20230728,143600,883419150,20950,20950,20950,20950,7
|
||
|
|
20230728,143500,883272500,20950,21000,21000,20950,114
|
||
|
|
20230728,143400,880881900,21000,20950,21000,20950,30
|
||
|
|
20230728,143300,880251950,20950,20950,21000,20950,91
|
||
|
|
20230728,143200,878342550,20950,21000,21000,20950,21
|
||
|
|
20230728,143100,877901600,21000,21000,21000,21000,35
|
||
|
|
20230728,143000,877166600,21000,21050,21050,21000,56
|
||
|
|
20230728,142900,875990050,21000,21000,21000,21000,1
|
||
|
|
20230728,142800,875969050,21000,21000,21000,21000,23
|
||
|
|
20230728,142700,875486050,21000,20950,21000,20950,34
|
||
|
|
20230728,142600,874772350,20950,20950,20950,20950,448
|
||
|
|
20230728,142500,865386750,20950,20950,20950,20900,123
|
||
|
|
20230728,142400,862811050,20950,20950,20950,20900,335
|
||
|
|
20230728,142300,855793100,20950,20950,20950,20950,8
|
||
|
|
20230728,142200,855625500,20950,20950,20950,20950,71
|
||
|
|
20230728,142100,854138050,20900,20950,20950,20900,21
|
||
|
|
20230728,142000,853698500,20950,21000,21000,20950,102
|
||
|
|
20230728,141900,851561550,21000,21000,21000,21000,120
|
||
|
|
20230728,141800,849041550,20950,21050,21050,20900,100
|
||
|
|
20230728,141700,846946950,21050,21000,21050,21000,504
|
||
|
|
20230728,141600,836362800,20900,20950,20950,20900,18
|
||
|
|
20230728,141500,835986100,20950,20900,20950,20900,31
|
||
|
|
20230728,141400,835337050,20900,20900,20900,20900,19
|
||
|
|
20230728,141300,834939950,20950,20900,20950,20900,60
|
||
|
|
20230728,141200,833683350,20950,20900,20950,20900,159
|
||
|
|
20230728,141100,830352600,20900,20950,20950,20900,127
|
||
|
|
20230728,141000,827693200,20950,21000,21000,20950,1460
|
||
|
|
20230728,140900,797097800,20950,21000,21000,20950,16
|
||
|
|
20230728,140800,796762200,20950,21000,21000,20950,72
|
||
|
|
20230728,140700,795250600,21000,20950,21000,20950,93
|
||
|
|
20230728,140600,793299350,21000,20950,21000,20950,48
|
||
|
|
20230728,140500,792291900,20950,20950,21000,20950,18
|
||
|
|
20230728,140400,791914700,20950,20950,20950,20950,1
|
||
|
|
20230728,140300,791893750,20950,20950,20950,20950,32
|
||
|
|
20230728,140200,791223350,20950,20950,20950,20950,35
|
||
|
|
20230728,140100,790490100,20950,20950,20950,20950,8
|
||
|
|
20230728,140000,790322500,20950,21000,21000,20950,22
|
||
|
|
20230728,135900,789861350,20950,20950,20950,20900,26
|
||
|
|
20230728,135800,789317000,20950,20950,20950,20900,194
|
||
|
|
20230728,135700,785252750,20950,20950,20950,20950,64
|
||
|
|
20230728,135600,783911950,20950,20900,20950,20900,33
|
||
|
|
20230728,135500,783220700,20900,20900,20900,20900,15
|
||
|
|
20230728,135400,782907200,20900,20900,20900,20900,12
|
||
|
|
20230728,135300,782656400,20900,20950,20950,20900,111
|
||
|
|
20230728,135200,780331000,20950,21000,21000,20950,17
|
||
|
|
20230728,135100,779974800,20950,21000,21000,20950,42
|
||
|
|
20230728,135000,779093550,20950,20900,20950,20900,43
|
||
|
|
20230728,134900,778192750,20950,20900,20950,20900,26
|
||
|
|
20230728,134800,777648400,20900,20900,20900,20900,5
|
||
|
|
20230728,134700,777543900,20900,20900,20950,20900,46
|
||
|
|
20230728,134600,776582050,20900,20900,20900,20900,8
|
||
|
|
20230728,134500,776414850,20900,20950,20950,20900,40
|
||
|
|
20230728,134400,775577150,20950,20950,20950,20900,43
|
||
|
|
20230728,134300,774677250,20900,20950,20950,20900,35
|
||
|
|
20230728,134200,773944050,20900,20950,20950,20900,45
|
||
|
|
20230728,134100,773002400,20950,20900,20950,20900,24
|
||
|
|
20230728,134000,772499650,20950,20950,20950,20900,45
|
||
|
|
20230728,133900,771557650,20950,20900,21000,20900,114
|
||
|
|
20230728,133800,769164400,20950,20950,20950,20950,153
|
||
|
|
20230728,133700,765959050,21000,20950,21000,20950,47
|
||
|
|
20230728,133600,764973450,20950,20950,20950,20950,1
|
||
|
|
20230728,133500,764952500,20950,21000,21000,20950,6
|
||
|
|
20230728,133400,764826600,20950,20900,20950,20900,72
|
||
|
|
20230728,133300,763318500,20950,20950,20950,20950,5
|
||
|
|
20230728,133200,763213750,20900,20900,20900,20900,23
|
||
|
|
20230728,133100,762733050,20900,20900,20900,20900,7
|
||
|
|
20230728,133000,762586750,20950,20900,20950,20900,2
|
||
|
|
20230728,132900,762544900,20900,20900,20900,20900,23
|
||
|
|
20230728,132800,762064200,20950,20900,20950,20900,58
|
||
|
|
20230728,132700,760849400,20900,20900,20900,20900,41
|
||
|
|
20230728,132600,759992500,20900,20900,20900,20900,1
|
||
|
|
20230728,132500,759971600,20900,20900,20900,20900,98
|
||
|
|
20230728,132400,757923400,20900,20900,20900,20900,23
|
||
|
|
20230728,132300,757442700,20900,20900,20900,20900,1
|
||
|
|
20230728,132200,757421800,20900,20900,20950,20900,100
|
||
|
|
20230728,132100,755331750,20900,20950,20950,20900,123
|
||
|
|
20230728,132000,752754950,20900,20900,20900,20900,8
|
||
|
|
20230728,131900,752587750,20900,20900,20900,20900,25
|
||
|
|
20230728,131800,752065250,20900,20900,20950,20900,25
|
||
|
|
20230728,131700,751542450,20900,20900,20950,20900,49
|
||
|
|
20230728,131600,750517900,20900,20900,20900,20900,6
|
||
|
|
20230728,131500,750392500,20900,20900,20900,20900,8
|
||
|
|
20230728,131400,750225300,20900,20900,20950,20900,40
|
||
|
|
20230728,131300,749389050,20900,20900,20900,20900,7
|
||
|
|
20230728,131200,749242750,20900,20900,20950,20900,779
|
||
|
|
20230728,131100,732923100,20950,20900,20950,20900,432
|
||
|
|
20230728,131000,723873650,20900,20900,20900,20900,64
|
||
|
|
20230728,130900,722536050,20900,20900,20900,20900,16
|
||
|
|
20230728,130800,722201650,20900,20900,20950,20900,7
|
||
|
|
20230728,130700,722055300,20900,20900,20900,20900,28
|
||
|
|
20230728,130600,721470100,20950,20950,20950,20950,55
|
||
|
|
20230728,130500,720317850,20900,20900,20900,20900,8
|
||
|
|
20230728,130400,720150650,20900,20900,20950,20900,22
|
||
|
|
20230728,130300,719690800,20900,20900,20900,20900,8
|
||
|
|
20230728,130200,719523600,20900,20900,20900,20900,34
|
||
|
|
20230728,130100,718813000,20900,20900,20900,20900,7
|
||
|
|
20230728,130000,718666700,20900,20950,20950,20900,8
|
||
|
|
20230728,125900,718499450,20950,20950,20950,20900,27
|
||
|
|
20230728,125800,717934600,20900,20900,20900,20900,172
|
||
|
|
20230728,125700,714339800,20900,20900,20900,20900,20
|
||
|
|
20230728,125600,713921800,20900,20900,20900,20900,1
|
||
|
|
20230728,125500,713900900,20900,20900,20900,20900,12
|
||
|
|
20230728,125400,713650100,20900,20900,20900,20900,17
|
||
|
|
20230728,125300,713294800,20900,20900,20900,20900,8
|
||
|
|
20230728,125200,713127600,20900,20900,20900,20900,22
|
||
|
|
20230728,125100,712667800,20900,20900,20900,20900,1
|
||
|
|
20230728,125000,712646900,20900,20900,20950,20900,9
|
||
|
|
20230728,124900,712458750,20900,20950,20950,20900,23
|
||
|
|
20230728,124800,711977900,20900,20900,20950,20900,13
|
||
|
|
20230728,124700,711705950,20900,20900,20900,20900,13
|
||
|
|
20230728,124600,711434250,20900,20900,20900,20900,13
|
||
|
|
20230728,124500,711162550,20950,20950,20950,20950,262
|
||
|
|
20230728,124400,705673650,20950,21050,21050,20950,1161
|
||
|
|
20230728,124300,681293900,21050,21000,21050,21000,341
|
||
|
|
20230728,124200,674116550,21000,21000,21000,21000,1
|
||
|
|
20230728,124100,674095550,21000,21000,21050,21000,36
|
||
|
|
20230728,124000,673338900,21000,21000,21000,21000,57
|
||
|
|
20230728,123900,672141900,21050,21100,21100,21050,233
|
||
|
|
20230728,123800,667234950,21050,21050,21100,21050,96
|
||
|
|
20230728,123700,665212100,21050,21100,21100,21050,20
|
||
|
|
20230728,123600,664790400,21050,21050,21050,21050,157
|
||
|
|
20230728,123500,661485550,21000,21000,21000,21000,1
|
||
|
|
20230728,123400,661464550,21000,21000,21000,21000,22
|
||
|
|
20230728,123300,661002550,21050,21050,21150,21050,89
|
||
|
|
20230728,123200,659123700,21000,21000,21000,21000,1
|
||
|
|
20230728,123100,659102700,21000,21100,21100,21000,32
|
||
|
|
20230728,123000,658429750,21100,21050,21100,21000,224
|
||
|
|
20230728,122900,653704350,21000,20950,21000,20950,60
|
||
|
|
20230728,122800,652444400,21000,21050,21050,20950,1198
|
||
|
|
20230728,122700,627267450,21050,21050,21050,21050,176
|
||
|
|
20230728,122600,623562650,21000,21000,21000,21000,127
|
||
|
|
20230728,122500,620895650,21000,21050,21050,21000,15
|
||
|
|
20230728,122400,620580150,21050,21000,21050,21000,9
|
||
|
|
20230728,122300,620391100,21050,21000,21050,21000,91
|
||
|
|
20230728,122200,618475600,21000,21050,21050,21000,64
|
||
|
|
20230728,122100,617128750,21050,21000,21050,21000,81
|
||
|
|
20230728,122000,615424850,21050,21100,21100,21050,76
|
||
|
|
20230728,121900,613824850,21150,21000,21150,21000,305
|
||
|
|
20230728,121800,607403450,21050,21000,21050,21000,103
|
||
|
|
20230728,121700,605235350,21050,21000,21050,21000,7
|
||
|
|
20230728,121600,605088300,21000,21000,21000,21000,23
|
||
|
|
20230728,121500,604605300,21000,21050,21050,21000,35
|
||
|
|
20230728,121400,603870100,21000,21000,21000,21000,27
|
||
|
|
20230728,121300,603303100,21050,21000,21050,21000,6
|
||
|
|
20230728,121200,603176900,21000,21000,21000,21000,1
|
||
|
|
20230728,121100,603155900,21000,21000,21000,21000,29
|
||
|
|
20230728,121000,602546900,21000,21000,21000,21000,1
|
||
|
|
20230728,120900,602525900,21000,21000,21000,21000,8
|
||
|
|
20230728,120800,602357900,21000,21050,21050,21000,21
|
||
|
|
20230728,120700,601916150,21050,21000,21050,21000,283
|
||
|
|
20230728,120600,595968150,21000,20950,21000,20950,115
|
||
|
|
20230728,120500,593553900,20950,20950,20950,20950,8
|
||
|
|
20230728,120400,593386300,20950,20950,20950,20950,23
|
||
|
|
20230728,120300,592904450,20950,21000,21000,20950,20
|
||
|
|
20230728,120200,592484500,20950,20950,20950,20950,12
|
||
|
|
20230728,120100,592233100,20950,20950,21000,20950,16
|
||
|
|
20230728,120000,591897850,20950,20950,20950,20950,188
|
||
|
|
20230728,115900,587959250,20900,20900,20900,20900,29
|
||
|
|
20230728,115800,587353150,20900,20900,20900,20900,1
|
||
|
|
20230728,115700,587332250,20900,20900,20900,20900,8
|
||
|
|
20230728,115600,587165050,20900,20900,20900,20900,21
|
||
|
|
20230728,115500,586726150,20900,20900,20900,20900,1
|
||
|
|
20230728,115400,586705250,20900,20900,20900,20900,8
|
||
|
|
20230728,115300,586538050,20900,20900,20900,20900,24
|
||
|
|
20230728,115200,586036450,20900,20900,20900,20900,8
|
||
|
|
20230728,115100,585869250,20900,20900,20900,20900,16
|
||
|
|
20230728,115000,585534850,20900,20900,20900,20900,11
|
||
|
|
20230728,114900,585304950,20900,20900,20900,20900,2
|
||
|
|
20230728,114800,585263150,20900,20900,20900,20900,39
|
||
|
|
20230728,114700,584448050,20900,20900,20900,20900,56
|
||
|
|
20230728,114600,583277650,20900,20850,20900,20850,28
|
||
|
|
20230728,114500,582692500,20850,20850,20850,20850,8
|
||
|
|
20230728,114400,582525700,20950,20900,20950,20850,44
|
||
|
|
20230728,114300,581606250,20850,20900,20900,20850,97
|
||
|
|
20230728,114200,579579750,20800,20800,20800,20800,8
|
||
|
|
20230728,114100,579413350,20850,20850,20850,20800,203
|
||
|
|
20230728,114000,575181200,20800,20900,20900,20750,2757
|
||
|
|
20230728,113900,517864350,20950,20950,20950,20950,10
|
||
|
|
20230728,113800,517654850,20900,20900,20950,20900,472
|
||
|
|
20230728,113700,507787550,20900,20900,20900,20900,8
|
||
|
|
20230728,113600,507620350,20900,20900,20900,20900,16
|
||
|
|
20230728,113500,507285950,20900,20900,20900,20900,15
|
||
|
|
20230728,113400,506972450,20950,20950,20950,20950,212
|
||
|
|
20230728,113300,502531050,20950,21000,21000,20950,20
|
||
|
|
20230728,113200,502111800,20950,20950,20950,20950,13
|
||
|
|
20230728,113100,501839450,20950,20950,20950,20950,15
|
||
|
|
20230728,113000,501525200,20950,20950,20950,20950,8
|
||
|
|
20230728,112900,501357600,20950,20950,20950,20950,8
|
||
|
|
20230728,112800,501190000,20950,20950,20950,20950,38
|
||
|
|
20230728,112700,500393900,20950,20950,20950,20950,1
|
||
|
|
20230728,112600,500372950,20950,20950,20950,20950,116
|
||
|
|
20230728,112500,497942750,20950,20950,20950,20950,8
|
||
|
|
20230728,112400,497775150,20950,20950,20950,20950,1
|
||
|
|
20230728,112300,497754200,20950,20950,20950,20950,29
|
||
|
|
20230728,112200,497146650,20950,20950,20950,20950,18
|
||
|
|
20230728,112100,496769550,20950,20900,21000,20900,168
|
||
|
|
20230728,112000,493245500,20950,20950,20950,20950,12
|
||
|
|
20230728,111900,492994100,20950,20950,20950,20950,1
|
||
|
|
20230728,111800,492973150,20950,20900,20950,20900,22
|
||
|
|
20230728,111700,492512650,20900,20900,20900,20900,6
|
||
|
|
20230728,111600,492387250,20900,20950,20950,20900,16
|
||
|
|
20230728,111500,492052100,20900,21000,21000,20900,848
|
||
|
|
20230728,111400,474272150,21000,21000,21050,21000,10
|
||
|
|
20230728,111300,474062000,21000,21050,21050,21000,35
|
||
|
|
20230728,111200,473326950,21000,21000,21000,21000,0
|
||
|
|
20230728,111100,473326950,21000,21000,21000,21000,21
|
||
|
|
20230728,111000,472885950,21050,21050,21050,21000,176
|
||
|
|
20230728,110900,469188950,21000,21000,21000,21000,0
|
||
|
|
20230728,110800,469188950,21000,21050,21050,21000,10
|
||
|
|
20230728,110700,468978700,21050,21050,21050,21050,64
|
||
|
|
20230728,110600,467631500,21000,21000,21000,21000,0
|
||
|
|
20230728,110500,467631500,21000,21050,21050,21000,12
|
||
|
|
20230728,110400,467379150,21000,21000,21000,21000,15
|
||
|
|
20230728,110300,467064150,21000,21000,21000,21000,0
|
||
|
|
20230728,110200,467064150,21000,21000,21000,21000,21
|
||
|
|
20230728,110100,466623150,21050,21050,21050,21050,0
|
||
|
|
20230728,110000,466623150,21050,21000,21050,21000,8
|
||
|
|
20230728,105900,466455050,21050,21050,21050,21050,1
|
||
|
|
20230728,105800,466434000,21050,21050,21050,21050,3
|
||
|
|
20230728,105700,466370850,21050,21050,21050,21050,35
|
||
|
|
20230728,105600,465634100,21050,21050,21050,21050,137
|
||
|
|
20230728,105500,462750250,21050,21050,21050,21050,13
|
||
|
|
20230728,105400,462476600,21050,21050,21100,21050,742
|
||
|
|
20230728,105300,446856200,21100,21200,21200,21100,589
|
||
|
|
20230728,105200,434420750,21200,21200,21200,21200,0
|
||
|
|
20230728,105100,434420750,21200,21100,21200,21100,19
|
||
|
|
20230728,105000,434019350,21200,21150,21200,21100,114
|
||
|
|
20230728,104900,431609000,21150,21100,21150,21100,98
|
||
|
|
20230728,104800,429541100,21050,21050,21050,21050,5
|
||
|
|
20230728,104700,429435850,21100,21100,21100,21100,14
|
||
|
|
20230728,104600,429140450,21100,21100,21100,21100,6
|
||
|
|
20230728,104500,429013850,21100,21050,21100,21050,32
|
||
|
|
20230728,104400,428338950,21100,21100,21100,21100,12
|
||
|
|
20230728,104300,428085750,21050,21050,21050,21050,0
|
||
|
|
20230728,104200,428085750,21050,21050,21050,21050,6
|
||
|
|
20230728,104100,427959450,21100,21100,21100,21100,28
|
||
|
|
20230728,104000,427368650,21150,21150,21150,21150,5
|
||
|
|
20230728,103900,427262900,21100,21100,21100,21100,32
|
||
|
|
20230728,103800,426587700,21100,21150,21150,21100,51
|
||
|
|
20230728,103700,425509100,21150,21150,21150,21150,13
|
||
|
|
20230728,103600,425234150,21100,21100,21100,21100,35
|
||
|
|
20230728,103500,424495650,21050,21050,21050,21050,0
|
||
|
|
20230728,103400,424495650,21050,21100,21100,21050,27
|
||
|
|
20230728,103300,423926000,21100,21150,21150,21100,318
|
||
|
|
20230728,103200,417201600,21200,21200,21200,21200,16
|
||
|
|
20230728,103100,416862400,21200,21200,21200,21200,81
|
||
|
|
20230728,103000,415145200,21200,21200,21200,21200,269
|
||
|
|
20230728,102900,409442400,21200,21150,21200,21150,58
|
||
|
|
20230728,102800,408215450,21200,21150,21200,21150,4
|
||
|
|
20230728,102700,408130800,21150,21150,21150,21150,54
|
||
|
|
20230728,102600,406988700,21250,21150,21250,21150,670
|
||
|
|
20230728,102500,392818000,21150,21150,21150,21150,3
|
||
|
|
20230728,102400,392754550,21100,21150,21150,21100,127
|
||
|
|
20230728,102300,390069450,21100,21100,21100,21100,94
|
||
|
|
20230728,102200,388086050,21100,21050,21100,21050,127
|
||
|
|
20230728,102100,385407350,21050,21050,21050,21050,6
|
||
|
|
20230728,102000,385281050,21050,21050,21050,21050,0
|
||
|
|
20230728,101900,385281050,21050,21050,21050,21050,0
|
||
|
|
20230728,101800,385281050,21050,20950,21050,20950,92
|
||
|
|
20230728,101700,383347000,21000,21050,21050,21000,43
|
||
|
|
20230728,101600,382443100,21100,21000,21100,21000,147
|
||
|
|
20230728,101500,379348200,21000,20950,21150,20950,120
|
||
|
|
20230728,101400,376827900,20900,21000,21000,20900,313
|
||
|
|
20230728,101300,370268200,21150,20950,21150,20950,32
|
||
|
|
20230728,101200,369596850,20950,21000,21000,20950,80
|
||
|
|
20230728,101100,367918550,21150,21000,21150,21000,683
|
||
|
|
20230728,101000,353570100,21000,20950,21000,20950,30
|
||
|
|
20230728,100900,352941550,20850,20850,20850,20850,5
|
||
|
|
20230728,100800,352837300,20850,20850,20900,20850,59
|
||
|
|
20230728,100700,351604750,20850,20900,20900,20850,47
|
||
|
|
20230728,100600,350624050,20900,20900,20950,20900,37
|
||
|
|
20230728,100500,349850700,20900,20900,20900,20850,28
|
||
|
|
20230728,100400,349266750,20900,20900,20900,20900,251
|
||
|
|
20230728,100300,344020850,20900,20950,21000,20900,135
|
||
|
|
20230728,100200,341194300,21000,20950,21000,20950,5
|
||
|
|
20230728,100100,341089500,20950,20950,20950,20900,215
|
||
|
|
20230728,100000,336586400,20950,20900,21000,20850,1481
|
||
|
|
20230728,095900,305575100,20850,20900,20900,20650,3046
|
||
|
|
20230728,095800,242437100,20900,20900,20900,20900,18
|
||
|
|
20230728,095700,242060900,20900,20950,20950,20900,98
|
||
|
|
20230728,095600,240012300,20850,20850,20850,20850,15
|
||
|
|
20230728,095500,239699550,20850,20800,20900,20800,71
|
||
|
|
20230728,095400,238217550,20800,20850,20850,20800,90
|
||
|
|
20230728,095300,236341150,20900,20850,20900,20850,169
|
||
|
|
20230728,095200,232816750,20800,20800,20800,20800,235
|
||
|
|
20230728,095100,227928750,20800,20800,20800,20800,86
|
||
|
|
20230728,095000,226139950,20800,20750,20800,20750,19
|
||
|
|
20230728,094900,225745650,20800,20800,20800,20800,85
|
||
|
|
20230728,094800,223977650,20800,20800,20800,20800,101
|
||
|
|
20230728,094700,221876850,20800,20800,20800,20800,9
|
||
|
|
20230728,094600,221689650,20800,20750,20800,20750,50
|
||
|
|
20230728,094500,220651500,20750,20850,20850,20750,754
|
||
|
|
20230728,094400,204978750,20850,20850,20850,20850,80
|
||
|
|
20230728,094300,203310750,20850,20850,20850,20850,21
|
||
|
|
20230728,094200,202872900,20800,20850,20850,20800,300
|
||
|
|
20230728,094100,196630400,20850,20850,20850,20850,182
|
||
|
|
20230728,094000,192835700,20850,20850,20850,20850,26
|
||
|
|
20230728,093900,192293600,20850,20950,20950,20850,392
|
||
|
|
20230728,093800,184100700,21000,20950,21000,20900,124
|
||
|
|
20230728,093700,181504700,21000,20900,21000,20850,189
|
||
|
|
20230728,093600,177553300,20800,20750,20800,20750,92
|
||
|
|
20230728,093500,175640550,20750,20750,20750,20750,333
|
||
|
|
20230728,093400,168730800,20750,20750,20800,20750,513
|
||
|
|
20230728,093300,158086000,20800,20750,20800,20750,119
|
||
|
|
20230728,093200,155611750,20850,20850,20850,20850,16
|
||
|
|
20230728,093100,155278150,20900,20850,20900,20850,57
|
||
|
|
20230728,093000,154089550,20900,20800,20900,20800,156
|
||
|
|
20230728,092900,150842150,20750,20800,20800,20750,89
|
||
|
|
20230728,092800,148991700,20800,20850,20850,20800,83
|
||
|
|
20230728,092700,147264800,20850,20850,20900,20800,361
|
||
|
|
20230728,092600,139738750,20900,20900,20900,20900,54
|
||
|
|
20230728,092500,138610150,20900,20900,20900,20900,0
|
||
|
|
20230728,092400,138610150,20900,20850,20950,20850,74
|
||
|
|
20230728,092300,137065300,20850,21000,21000,20850,859
|
||
|
|
20230728,092200,119034400,21000,20950,21000,20950,52
|
||
|
|
20230728,092100,117944950,20800,20800,20800,20800,1
|
||
|
|
20230728,092000,117924150,20800,20750,20800,20750,1209
|
||
|
|
20230728,091900,92787000,20700,20650,20750,20650,208
|
||
|
|
20230728,091800,88476550,20650,20600,20650,20600,173
|
||
|
|
20230728,091700,84905600,20650,20750,20750,20600,425
|
||
|
|
20230728,091600,76122900,20750,20800,20850,20750,92
|
||
|
|
20230728,091500,74211200,20850,20800,20850,20800,48
|
||
|
|
20230728,091400,73212750,20850,20900,20900,20850,280
|
||
|
|
20230728,091300,67361800,20950,20950,20950,20950,8
|
||
|
|
20230728,091200,67194200,20950,20950,21150,20900,247
|
||
|
|
20230728,091100,61996550,20800,20750,20900,20750,204
|
||
|
|
20230728,091000,57753250,20750,20750,20750,20750,57
|
||
|
|
20230728,090900,56570500,20750,20750,20800,20650,295
|
||
|
|
20230728,090800,50456050,20750,20850,20850,20750,581
|
||
|
|
20230728,090700,38369000,20850,20800,20850,20800,90
|
||
|
|
20230728,090600,36494650,20850,20750,20850,20750,278
|
||
|
|
20230728,090500,30715550,20750,20850,20850,20700,161
|
||
|
|
20230728,090400,27376850,20850,20900,21000,20850,175
|
||
|
|
20230728,090300,23712150,21000,20950,21000,20950,99
|
||
|
|
20230728,090200,21638000,21050,21100,21100,20850,376
|
||
|
|
20230728,090100,13710050,21250,21150,21250,21150,92
|
||
|
|
20230728,090000,11761650,21200,20800,21200,20800,565
|