716 lines
37 KiB
CSV
716 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,205300,1221186680,17010,17010,17010,17010,1502
|
|
20230728,205200,1221186680,17010,17010,17010,17010,0
|
|
20230728,205100,1221186680,17010,17010,17010,17010,0
|
|
20230728,205000,1221186680,17010,17010,17010,17010,0
|
|
20230728,204900,1221186680,17010,17010,17010,17010,0
|
|
20230728,204800,1221186680,17010,17010,17010,17010,0
|
|
20230728,204700,1221186680,17010,17010,17010,17010,0
|
|
20230728,204600,1221186680,17010,17010,17010,17010,0
|
|
20230728,204500,1221186680,17010,17010,17010,17010,0
|
|
20230728,204400,1221186680,17010,17010,17010,17010,0
|
|
20230728,204300,1221186680,17010,17010,17010,17010,0
|
|
20230728,204200,1221186680,17010,17010,17010,17010,0
|
|
20230728,204100,1221186680,17010,17010,17010,17010,0
|
|
20230728,204000,1221186680,17010,17010,17010,17010,0
|
|
20230728,203900,1221186680,17010,17010,17010,17010,0
|
|
20230728,203800,1221186680,17010,17010,17010,17010,0
|
|
20230728,203700,1221186680,17010,17010,17010,17010,0
|
|
20230728,203600,1221186680,17010,17010,17010,17010,0
|
|
20230728,203500,1221186680,17010,17010,17010,17010,0
|
|
20230728,203400,1221186680,17010,17010,17010,17010,0
|
|
20230728,203300,1221186680,17010,17010,17010,17010,0
|
|
20230728,203200,1221186680,17010,17010,17010,17010,0
|
|
20230728,203100,1221186680,17010,17010,17010,17010,0
|
|
20230728,203000,1221186680,17010,17010,17010,17010,0
|
|
20230728,202900,1221186680,17010,17010,17010,17010,0
|
|
20230728,202800,1221186680,17010,17010,17010,17010,0
|
|
20230728,202700,1221186680,17010,17010,17010,17010,0
|
|
20230728,202600,1221186680,17010,17010,17010,17010,0
|
|
20230728,202500,1221186680,17010,17010,17010,17010,0
|
|
20230728,202400,1221186680,17010,17010,17010,17010,0
|
|
20230728,202300,1221186680,17010,17010,17010,17010,1502
|
|
20230728,202200,1221186680,17010,17010,17010,17010,0
|
|
20230728,202100,1221186680,17010,17010,17010,17010,0
|
|
20230728,202000,1221186680,17010,17010,17010,17010,0
|
|
20230728,201900,1221186680,17010,17010,17010,17010,0
|
|
20230728,201800,1221186680,17010,17010,17010,17010,0
|
|
20230728,201700,1221186680,17010,17010,17010,17010,0
|
|
20230728,201600,1221186680,17010,17010,17010,17010,0
|
|
20230728,201500,1221186680,17010,17010,17010,17010,0
|
|
20230728,201400,1221186680,17010,17010,17010,17010,0
|
|
20230728,201300,1221186680,17010,17010,17010,17010,0
|
|
20230728,201200,1221186680,17010,17010,17010,17010,0
|
|
20230728,201100,1221186680,17010,17010,17010,17010,0
|
|
20230728,201000,1221186680,17010,17010,17010,17010,0
|
|
20230728,200900,1221186680,17010,17010,17010,17010,0
|
|
20230728,200800,1221186680,17010,17010,17010,17010,0
|
|
20230728,200700,1221186680,17010,17010,17010,17010,0
|
|
20230728,200600,1221186680,17010,17010,17010,17010,0
|
|
20230728,200500,1221186680,17010,17010,17010,17010,0
|
|
20230728,200400,1221186680,17010,17010,17010,17010,0
|
|
20230728,200300,1221186680,17010,17010,17010,17010,0
|
|
20230728,200200,1221186680,17010,17010,17010,17010,0
|
|
20230728,200100,1221186680,17010,17010,17010,17010,0
|
|
20230728,200000,1221186680,17010,17010,17010,17010,0
|
|
20230728,195900,1221186680,17010,17010,17010,17010,0
|
|
20230728,195800,1221186680,17010,17010,17010,17010,0
|
|
20230728,195700,1221186680,17010,17010,17010,17010,0
|
|
20230728,195600,1221186680,17010,17010,17010,17010,0
|
|
20230728,195500,1221186680,17010,17010,17010,17010,0
|
|
20230728,195400,1221186680,17010,17010,17010,17010,0
|
|
20230728,195300,1221186680,17010,17010,17010,17010,1502
|
|
20230728,195200,1221186680,17010,17010,17010,17010,0
|
|
20230728,195100,1221186680,17010,17010,17010,17010,0
|
|
20230728,195000,1221186680,17010,17010,17010,17010,0
|
|
20230728,194900,1221186680,17010,17010,17010,17010,0
|
|
20230728,194800,1221186680,17010,17010,17010,17010,0
|
|
20230728,194700,1221186680,17010,17010,17010,17010,0
|
|
20230728,194600,1221186680,17010,17010,17010,17010,0
|
|
20230728,194500,1221186680,17010,17010,17010,17010,0
|
|
20230728,194400,1221186680,17010,17010,17010,17010,0
|
|
20230728,194300,1221186680,17010,17010,17010,17010,0
|
|
20230728,194200,1221186680,17010,17010,17010,17010,0
|
|
20230728,194100,1221186680,17010,17010,17010,17010,0
|
|
20230728,194000,1221186680,17010,17010,17010,17010,0
|
|
20230728,193900,1221186680,17010,17010,17010,17010,0
|
|
20230728,193800,1221186680,17010,17010,17010,17010,0
|
|
20230728,193700,1221186680,17010,17010,17010,17010,0
|
|
20230728,193600,1221186680,17010,17010,17010,17010,0
|
|
20230728,193500,1221186680,17010,17010,17010,17010,0
|
|
20230728,193400,1221186680,17010,17010,17010,17010,0
|
|
20230728,193300,1221186680,17010,17010,17010,17010,0
|
|
20230728,193200,1221186680,17010,17010,17010,17010,0
|
|
20230728,193100,1221186680,17010,17010,17010,17010,0
|
|
20230728,193000,1221186680,17010,17010,17010,17010,0
|
|
20230728,192900,1221186680,17010,17010,17010,17010,0
|
|
20230728,192800,1221186680,17010,17010,17010,17010,0
|
|
20230728,192700,1221186680,17010,17010,17010,17010,0
|
|
20230728,192600,1221186680,17010,17010,17010,17010,0
|
|
20230728,192500,1221186680,17010,17010,17010,17010,0
|
|
20230728,192400,1221186680,17010,17010,17010,17010,0
|
|
20230728,192300,1221186680,17010,17010,17010,17010,1502
|
|
20230728,192200,1221186680,17010,17010,17010,17010,0
|
|
20230728,192100,1221186680,17010,17010,17010,17010,0
|
|
20230728,192000,1221186680,17010,17010,17010,17010,0
|
|
20230728,191900,1221186680,17010,17010,17010,17010,0
|
|
20230728,191800,1221186680,17010,17010,17010,17010,0
|
|
20230728,191700,1221186680,17010,17010,17010,17010,0
|
|
20230728,191600,1221186680,17010,17010,17010,17010,0
|
|
20230728,191500,1221186680,17010,17010,17010,17010,0
|
|
20230728,191400,1221186680,17010,17010,17010,17010,0
|
|
20230728,191300,1221186680,17010,17010,17010,17010,0
|
|
20230728,191200,1221186680,17010,17010,17010,17010,0
|
|
20230728,191100,1221186680,17010,17010,17010,17010,0
|
|
20230728,191000,1221186680,17010,17010,17010,17010,0
|
|
20230728,190900,1221186680,17010,17010,17010,17010,0
|
|
20230728,190800,1221186680,17010,17010,17010,17010,0
|
|
20230728,190700,1221186680,17010,17010,17010,17010,0
|
|
20230728,190600,1221186680,17010,17010,17010,17010,0
|
|
20230728,190500,1221186680,17010,17010,17010,17010,0
|
|
20230728,190400,1221186680,17010,17010,17010,17010,0
|
|
20230728,190300,1221186680,17010,17010,17010,17010,0
|
|
20230728,190200,1221186680,17010,17010,17010,17010,0
|
|
20230728,190100,1221186680,17010,17010,17010,17010,0
|
|
20230728,190000,1221186680,17010,17010,17010,17010,0
|
|
20230728,185900,1221186680,17010,17010,17010,17010,0
|
|
20230728,185800,1221186680,17010,17010,17010,17010,0
|
|
20230728,185700,1221186680,17010,17010,17010,17010,0
|
|
20230728,185600,1221186680,17010,17010,17010,17010,0
|
|
20230728,185500,1221186680,17010,17010,17010,17010,0
|
|
20230728,185400,1221186680,17010,17010,17010,17010,0
|
|
20230728,185300,1221186680,17010,17010,17010,17010,1502
|
|
20230728,185200,1221186680,17010,17010,17010,17010,0
|
|
20230728,185100,1221186680,17010,17010,17010,17010,0
|
|
20230728,185000,1221186680,17010,17010,17010,17010,0
|
|
20230728,184900,1221186680,17010,17010,17010,17010,0
|
|
20230728,184800,1221186680,17010,17010,17010,17010,0
|
|
20230728,184700,1221186680,17010,17010,17010,17010,0
|
|
20230728,184600,1221186680,17010,17010,17010,17010,0
|
|
20230728,184500,1221186680,17010,17010,17010,17010,0
|
|
20230728,184400,1221186680,17010,17010,17010,17010,0
|
|
20230728,184300,1221186680,17010,17010,17010,17010,0
|
|
20230728,184200,1221186680,17010,17010,17010,17010,0
|
|
20230728,184100,1221186680,17010,17010,17010,17010,0
|
|
20230728,184000,1221186680,17010,17010,17010,17010,0
|
|
20230728,183900,1221186680,17010,17010,17010,17010,0
|
|
20230728,183800,1221186680,17010,17010,17010,17010,0
|
|
20230728,183700,1221186680,17010,17010,17010,17010,0
|
|
20230728,183600,1221186680,17010,17010,17010,17010,0
|
|
20230728,183500,1221186680,17010,17010,17010,17010,0
|
|
20230728,183400,1221186680,17010,17010,17010,17010,0
|
|
20230728,183300,1221186680,17010,17010,17010,17010,0
|
|
20230728,183200,1221186680,17010,17010,17010,17010,0
|
|
20230728,183100,1221186680,17010,17010,17010,17010,0
|
|
20230728,183000,1221186680,17010,17010,17010,17010,0
|
|
20230728,182900,1221186680,17010,17010,17010,17010,0
|
|
20230728,182800,1221186680,17010,17010,17010,17010,0
|
|
20230728,182700,1221186680,17010,17010,17010,17010,0
|
|
20230728,182600,1221186680,17010,17010,17010,17010,0
|
|
20230728,182500,1221186680,17010,17010,17010,17010,0
|
|
20230728,182400,1221186680,17010,17010,17010,17010,0
|
|
20230728,182300,1221186680,17010,17010,17010,17010,1502
|
|
20230728,182200,1221186680,17010,17010,17010,17010,0
|
|
20230728,182100,1221186680,17010,17010,17010,17010,0
|
|
20230728,182000,1221186680,17010,17010,17010,17010,0
|
|
20230728,181900,1221186680,17010,17010,17010,17010,0
|
|
20230728,181800,1221186680,17010,17010,17010,17010,0
|
|
20230728,181700,1221186680,17010,17010,17010,17010,0
|
|
20230728,181600,1221186680,17010,17010,17010,17010,0
|
|
20230728,181500,1221186680,17010,17010,17010,17010,0
|
|
20230728,181400,1221186680,17010,17010,17010,17010,0
|
|
20230728,181300,1221186680,17010,17010,17010,17010,0
|
|
20230728,181200,1221186680,17010,17010,17010,17010,0
|
|
20230728,181100,1221186680,17010,17010,17010,17010,0
|
|
20230728,181000,1221186680,17010,17010,17010,17010,0
|
|
20230728,180900,1221186680,17010,17010,17010,17010,0
|
|
20230728,180800,1221186680,17010,17010,17010,17010,0
|
|
20230728,180700,1221186680,17010,17010,17010,17010,0
|
|
20230728,180600,1221186680,17010,17010,17010,17010,0
|
|
20230728,180500,1221186680,17010,17010,17010,17010,0
|
|
20230728,180400,1221186680,17010,17010,17010,17010,0
|
|
20230728,180300,1221186680,17010,17010,17010,17010,0
|
|
20230728,180200,1221186680,17010,17010,17010,17010,0
|
|
20230728,180100,1221186680,17010,17010,17010,17010,0
|
|
20230728,180000,1221186680,17010,17010,17010,17010,0
|
|
20230728,175900,1221186680,17010,17010,17010,17010,0
|
|
20230728,175800,1221186680,17010,17010,17010,17010,0
|
|
20230728,175700,1221186680,17010,17010,17010,17010,0
|
|
20230728,175600,1221186680,17010,17010,17010,17010,0
|
|
20230728,175500,1221186680,17010,17010,17010,17010,0
|
|
20230728,175400,1221186680,17010,17010,17010,17010,0
|
|
20230728,175300,1221186680,17010,17010,17010,17010,1502
|
|
20230728,175200,1221186680,17010,17010,17010,17010,0
|
|
20230728,175100,1221186680,17010,17010,17010,17010,0
|
|
20230728,175000,1221186680,17010,17010,17010,17010,0
|
|
20230728,174900,1221186680,17010,17010,17010,17010,0
|
|
20230728,174800,1221186680,17010,17010,17010,17010,0
|
|
20230728,174700,1221186680,17010,17010,17010,17010,0
|
|
20230728,174600,1221186680,17010,17010,17010,17010,0
|
|
20230728,174500,1221186680,17010,17010,17010,17010,0
|
|
20230728,174400,1221186680,17010,17010,17010,17010,0
|
|
20230728,174300,1221186680,17010,17010,17010,17010,0
|
|
20230728,174200,1221186680,17010,17010,17010,17010,0
|
|
20230728,174100,1221186680,17010,17010,17010,17010,0
|
|
20230728,174000,1221186680,17010,17010,17010,17010,0
|
|
20230728,173900,1221186680,17010,17010,17010,17010,0
|
|
20230728,173800,1221186680,17010,17010,17010,17010,0
|
|
20230728,173700,1221186680,17010,17010,17010,17010,0
|
|
20230728,173600,1221186680,17010,17010,17010,17010,0
|
|
20230728,173500,1221186680,17010,17010,17010,17010,0
|
|
20230728,173400,1221186680,17010,17010,17010,17010,0
|
|
20230728,173300,1221186680,17010,17010,17010,17010,0
|
|
20230728,173200,1221186680,17010,17010,17010,17010,0
|
|
20230728,173100,1221186680,17010,17010,17010,17010,0
|
|
20230728,173000,1221186680,17010,17010,17010,17010,0
|
|
20230728,172900,1221186680,17010,17010,17010,17010,0
|
|
20230728,172800,1221186680,17010,17010,17010,17010,0
|
|
20230728,172700,1221186680,17010,17010,17010,17010,0
|
|
20230728,172600,1221186680,17010,17010,17010,17010,0
|
|
20230728,172500,1221186680,17010,17010,17010,17010,0
|
|
20230728,172400,1221186680,17010,17010,17010,17010,0
|
|
20230728,172300,1221186680,17010,17010,17010,17010,1502
|
|
20230728,172200,1221186680,17010,17010,17010,17010,0
|
|
20230728,172100,1221186680,17010,17010,17010,17010,0
|
|
20230728,172000,1221186680,17010,17010,17010,17010,0
|
|
20230728,171900,1221186680,17010,17010,17010,17010,0
|
|
20230728,171800,1221186680,17010,17010,17010,17010,0
|
|
20230728,171700,1221186680,17010,17010,17010,17010,0
|
|
20230728,171600,1221186680,17010,17010,17010,17010,0
|
|
20230728,171500,1221186680,17010,17010,17010,17010,0
|
|
20230728,171400,1221186680,17010,17010,17010,17010,0
|
|
20230728,171300,1221186680,17010,17010,17010,17010,0
|
|
20230728,171200,1221186680,17010,17010,17010,17010,0
|
|
20230728,171100,1221186680,17010,17010,17010,17010,0
|
|
20230728,171000,1221186680,17010,17010,17010,17010,0
|
|
20230728,170900,1221186680,17010,17010,17010,17010,0
|
|
20230728,170800,1221186680,17010,17010,17010,17010,0
|
|
20230728,170700,1221186680,17010,17010,17010,17010,0
|
|
20230728,170600,1221186680,17010,17010,17010,17010,0
|
|
20230728,170500,1221186680,17010,17010,17010,17010,0
|
|
20230728,170400,1221186680,17010,17010,17010,17010,0
|
|
20230728,170300,1221186680,17010,17010,17010,17010,0
|
|
20230728,170200,1221186680,17010,17010,17010,17010,0
|
|
20230728,170100,1221186680,17010,17010,17010,17010,0
|
|
20230728,170000,1221186680,17010,17010,17010,17010,0
|
|
20230728,165900,1221186680,17010,17010,17010,17010,0
|
|
20230728,165800,1221186680,17010,17010,17010,17010,0
|
|
20230728,165700,1221186680,17010,17010,17010,17010,0
|
|
20230728,165600,1221186680,17010,17010,17010,17010,0
|
|
20230728,165500,1221186680,17010,17010,17010,17010,0
|
|
20230728,165400,1221186680,17010,17010,17010,17010,0
|
|
20230728,165300,1221186680,17010,17010,17010,17010,1502
|
|
20230728,165200,1221186680,17010,17010,17010,17010,0
|
|
20230728,165100,1221186680,17010,17010,17010,17010,0
|
|
20230728,165000,1221186680,17010,17010,17010,17010,0
|
|
20230728,164900,1221186680,17010,17010,17010,17010,0
|
|
20230728,164800,1221186680,17010,17010,17010,17010,0
|
|
20230728,164700,1221186680,17010,17010,17010,17010,0
|
|
20230728,164600,1221186680,17010,17010,17010,17010,0
|
|
20230728,164500,1221186680,17010,17010,17010,17010,0
|
|
20230728,164400,1221186680,17010,17010,17010,17010,0
|
|
20230728,164300,1221186680,17010,17010,17010,17010,0
|
|
20230728,164200,1221186680,17010,17010,17010,17010,0
|
|
20230728,164100,1221186680,17010,17010,17010,17010,0
|
|
20230728,164000,1221186680,17010,17010,17010,17010,0
|
|
20230728,163900,1221186680,17010,17010,17010,17010,0
|
|
20230728,163800,1221186680,17010,17010,17010,17010,0
|
|
20230728,163700,1221186680,17010,17010,17010,17010,0
|
|
20230728,163600,1221186680,17010,17010,17010,17010,0
|
|
20230728,163500,1221186680,17010,17010,17010,17010,0
|
|
20230728,163400,1221186680,17010,17010,17010,17010,0
|
|
20230728,163300,1221186680,17010,17010,17010,17010,0
|
|
20230728,163200,1221186680,17010,17010,17010,17010,0
|
|
20230728,163100,1221186680,17010,17010,17010,17010,0
|
|
20230728,163000,1221186680,17010,17010,17010,17010,0
|
|
20230728,162900,1221186680,17010,17010,17010,17010,0
|
|
20230728,162800,1221186680,17010,17010,17010,17010,0
|
|
20230728,162700,1221186680,17010,17010,17010,17010,0
|
|
20230728,162600,1221186680,17010,17010,17010,17010,0
|
|
20230728,162500,1221186680,17010,17010,17010,17010,0
|
|
20230728,162400,1221186680,17010,17010,17010,17010,0
|
|
20230728,162300,1221186680,17010,17010,17010,17010,1502
|
|
20230728,162200,1221186680,17010,17010,17010,17010,0
|
|
20230728,162100,1221186680,17010,17010,17010,17010,0
|
|
20230728,162000,1221186680,17010,17010,17010,17010,0
|
|
20230728,161900,1221186680,17010,17010,17010,17010,0
|
|
20230728,161800,1221186680,17010,17010,17010,17010,0
|
|
20230728,161700,1221186680,17010,17010,17010,17010,0
|
|
20230728,161600,1221186680,17010,17010,17010,17010,0
|
|
20230728,161500,1221186680,17010,17010,17010,17010,0
|
|
20230728,161400,1221186680,17010,17010,17010,17010,0
|
|
20230728,161300,1221186680,17010,17010,17010,17010,0
|
|
20230728,161200,1221186680,17010,17010,17010,17010,0
|
|
20230728,161100,1221186680,17010,17010,17010,17010,0
|
|
20230728,161000,1221186680,17010,17010,17010,17010,0
|
|
20230728,160900,1221186680,17010,17010,17010,17010,0
|
|
20230728,160800,1221186680,17010,17010,17010,17010,0
|
|
20230728,160700,1221186680,17010,17010,17010,17010,0
|
|
20230728,160600,1221186680,17010,17010,17010,17010,0
|
|
20230728,160500,1221186680,17010,17010,17010,17010,0
|
|
20230728,160400,1221186680,17010,17010,17010,17010,0
|
|
20230728,160300,1221186680,17010,17010,17010,17010,0
|
|
20230728,160200,1221186680,17010,17010,17010,17010,0
|
|
20230728,160100,1221186680,17010,17010,17010,17010,0
|
|
20230728,160000,1221186680,17010,17010,17010,17010,0
|
|
20230728,155900,1221186680,17010,17010,17010,17010,0
|
|
20230728,155800,1221186680,17010,17010,17010,17010,0
|
|
20230728,155700,1221186680,17010,17010,17010,17010,0
|
|
20230728,155600,1221186680,17010,17010,17010,17010,0
|
|
20230728,155500,1221186680,17010,17010,17010,17010,0
|
|
20230728,155400,1221186680,17010,17010,17010,17010,0
|
|
20230728,155300,1221186680,17010,17010,17010,17010,1502
|
|
20230728,155200,1221186680,17010,17010,17010,17010,0
|
|
20230728,155100,1221186680,17010,17010,17010,17010,0
|
|
20230728,155000,1221186680,17010,17010,17010,17010,0
|
|
20230728,154900,1221186680,17010,17010,17010,17010,0
|
|
20230728,154800,1221186680,17010,17010,17010,17010,0
|
|
20230728,154700,1221186680,17010,17010,17010,17010,0
|
|
20230728,154600,1221186680,17010,17010,17010,17010,0
|
|
20230728,154500,1221186680,17010,17010,17010,17010,0
|
|
20230728,154400,1221186680,17010,17010,17010,17010,0
|
|
20230728,154300,1221186680,17010,17010,17010,17010,0
|
|
20230728,154200,1221186680,17010,17010,17010,17010,0
|
|
20230728,154100,1221186680,17010,17010,17010,17010,0
|
|
20230728,154000,1221186680,17010,17010,17010,17010,0
|
|
20230728,153900,1221186680,17010,17010,17010,17010,0
|
|
20230728,153800,1221186680,17010,17010,17010,17010,0
|
|
20230728,153700,1221186680,17010,17010,17010,17010,0
|
|
20230728,153600,1221186680,17010,17010,17010,17010,0
|
|
20230728,153500,1221186680,17010,17010,17010,17010,0
|
|
20230728,153400,1221186680,17010,17010,17010,17010,0
|
|
20230728,153300,1221186680,17010,17010,17010,17010,0
|
|
20230728,153200,1221186680,17010,17010,17010,17010,0
|
|
20230728,153100,1221186680,17010,17010,17010,17010,0
|
|
20230728,153000,1221186680,17010,17010,17010,17010,1502
|
|
20230728,152900,1195637660,17020,17020,17020,17020,0
|
|
20230728,152800,1195637660,17020,17020,17020,17020,0
|
|
20230728,152700,1195637660,17020,17020,17020,17020,0
|
|
20230728,152600,1195637660,17020,17020,17020,17020,0
|
|
20230728,152500,1195637660,17020,17020,17020,17020,0
|
|
20230728,152400,1195637660,17020,17020,17020,17020,0
|
|
20230728,152300,1195637660,17020,17020,17020,17020,0
|
|
20230728,152200,1195637660,17020,17020,17020,17020,0
|
|
20230728,152100,1195637660,17020,17020,17020,17020,0
|
|
20230728,152000,1195637660,17020,17020,17020,17020,0
|
|
20230728,151900,1195637660,17020,17000,17020,17000,210
|
|
20230728,151800,1192066510,17000,16950,17010,16950,158
|
|
20230728,151700,1189380580,16920,16930,17000,16920,1421
|
|
20230728,151600,1165335090,16920,17000,17000,16920,576
|
|
20230728,151500,1155586770,17000,17000,17000,17000,69
|
|
20230728,151400,1154413770,17000,16980,17000,16980,80
|
|
20230728,151300,1153054560,16900,16910,16910,16900,97
|
|
20230728,151200,1151414410,16900,16970,16970,16900,83
|
|
20230728,151100,1150006600,16970,16970,16970,16970,1349
|
|
20230728,151000,1127114070,16970,16970,16970,16970,80
|
|
20230728,150900,1125756470,16970,16970,16970,16970,274
|
|
20230728,150800,1121106690,16970,16970,16970,16970,0
|
|
20230728,150700,1121106690,16970,16900,16970,16850,1155
|
|
20230728,150600,1101612230,16890,16890,16890,16890,315
|
|
20230728,150500,1096291880,16890,16850,16890,16840,25
|
|
20230728,150400,1095869850,16900,16900,16900,16900,65
|
|
20230728,150300,1094771350,16960,16960,16960,16960,49
|
|
20230728,150200,1093940310,16960,16960,16970,16960,140
|
|
20230728,150100,1091564910,16970,16900,16970,16900,570
|
|
20230728,150000,1081909960,16900,16950,16950,16900,5
|
|
20230728,145900,1081825260,16950,16900,16950,16820,1265
|
|
20230728,145800,1060453720,16900,16900,16900,16900,5
|
|
20230728,145700,1060369220,16950,16940,16950,16940,2
|
|
20230728,145600,1060335330,16900,16920,16930,16900,368
|
|
20230728,145500,1054105200,16920,16920,16920,16920,0
|
|
20230728,145400,1054105200,16920,16920,16920,16920,0
|
|
20230728,145300,1054105200,16920,16920,16920,16920,125
|
|
20230728,145200,1051990200,16920,16920,16920,16900,112
|
|
20230728,145100,1050095180,16900,16900,16900,16900,0
|
|
20230728,145000,1050095180,16900,16900,16900,16900,0
|
|
20230728,144900,1050095180,16900,16900,16900,16890,110
|
|
20230728,144800,1048236730,16900,16890,16900,16890,30
|
|
20230728,144700,1047729860,16820,16840,16840,16820,100
|
|
20230728,144600,1046047570,16900,16900,16900,16900,10
|
|
20230728,144500,1045878570,16900,16860,16900,16850,33
|
|
20230728,144400,1045322350,16900,16900,16900,16900,0
|
|
20230728,144300,1045322350,16900,16900,16900,16900,10
|
|
20230728,144200,1045153350,16840,16840,16840,16840,24
|
|
20230728,144100,1044749190,16830,16830,16830,16830,0
|
|
20230728,144000,1044749190,16830,16830,16830,16830,14
|
|
20230728,143900,1044513570,16900,16900,16900,16900,5
|
|
20230728,143800,1044429070,16930,16930,16930,16930,0
|
|
20230728,143700,1044429070,16930,16860,16930,16860,190
|
|
20230728,143600,1041223970,16830,16830,16830,16830,10
|
|
20230728,143500,1041055670,16820,16820,16820,16820,0
|
|
20230728,143400,1041055670,16820,16820,16820,16820,0
|
|
20230728,143300,1041055670,16820,16820,16820,16820,20
|
|
20230728,143200,1040719270,16820,16820,16820,16820,0
|
|
20230728,143100,1040719270,16820,16830,16830,16820,300
|
|
20230728,143000,1035672730,16830,16830,16830,16830,0
|
|
20230728,142900,1035672730,16830,16830,16830,16830,1
|
|
20230728,142800,1035655900,16830,16830,16830,16830,45
|
|
20230728,142700,1034898550,16830,16830,16830,16830,100
|
|
20230728,142600,1033215550,16830,16830,16830,16830,10
|
|
20230728,142500,1033047250,16830,16830,16830,16830,2
|
|
20230728,142400,1033013590,16860,16860,16860,16860,0
|
|
20230728,142300,1033013590,16860,16860,16860,16860,0
|
|
20230728,142200,1033013590,16860,16860,16860,16860,10
|
|
20230728,142100,1032844990,16830,16830,16830,16830,2
|
|
20230728,142000,1032811330,16860,16860,16860,16860,0
|
|
20230728,141900,1032811330,16860,16860,16860,16860,1
|
|
20230728,141800,1032794470,16860,16860,16860,16860,2
|
|
20230728,141700,1032760750,16860,16860,16860,16860,1
|
|
20230728,141600,1032743890,16870,16860,16870,16860,26
|
|
20230728,141500,1032305290,16870,16870,16870,16870,2
|
|
20230728,141400,1032271550,16790,16830,16830,16790,809
|
|
20230728,141300,1018684570,16930,16920,16930,16920,50
|
|
20230728,141200,1017838170,16930,16910,16930,16910,90
|
|
20230728,141100,1016314950,16810,16810,16810,16810,0
|
|
20230728,141000,1016314950,16810,16810,16810,16810,0
|
|
20230728,140900,1016314950,16810,16810,16810,16810,0
|
|
20230728,140800,1016314950,16810,16810,16810,16810,5
|
|
20230728,140700,1016230900,16810,16850,16850,16810,245
|
|
20230728,140600,1012107820,16840,16900,16900,16840,2733
|
|
20230728,140500,966024230,16910,16950,16980,16910,387
|
|
20230728,140400,959472660,16970,16970,16970,16970,100
|
|
20230728,140300,957775660,16960,16960,16960,16960,92
|
|
20230728,140200,956215340,16930,16930,16930,16930,40
|
|
20230728,140100,955538140,16930,16930,16930,16930,1
|
|
20230728,140000,955521210,16970,16950,16970,16950,307
|
|
20230728,135900,950317440,16970,16970,16970,16970,10
|
|
20230728,135800,950147740,16980,16980,16980,16980,0
|
|
20230728,135700,950147740,16980,16970,16980,16970,300
|
|
20230728,135600,945053750,16950,16950,16950,16950,0
|
|
20230728,135500,945053750,16950,16950,16950,16950,2
|
|
20230728,135400,945019850,16970,16970,16970,16970,0
|
|
20230728,135300,945019850,16970,16970,16970,16970,9
|
|
20230728,135200,944867120,16970,16970,16970,16970,0
|
|
20230728,135100,944867120,16970,16930,16970,16930,159
|
|
20230728,135000,942171970,16920,16930,16930,16920,91
|
|
20230728,134900,940632150,16920,16920,16920,16920,0
|
|
20230728,134800,940632150,16920,16920,16920,16920,13
|
|
20230728,134700,940412190,16930,16930,16930,16920,314
|
|
20230728,134600,935096320,16920,16920,16920,16920,0
|
|
20230728,134500,935096320,16920,16920,16920,16920,0
|
|
20230728,134400,935096320,16920,16950,16950,16920,11
|
|
20230728,134300,934910080,16960,16970,16970,16960,2
|
|
20230728,134200,934876150,16930,16930,16930,16930,1
|
|
20230728,134100,934859220,16930,16930,16930,16930,0
|
|
20230728,134000,934859220,16930,16990,16990,16930,2
|
|
20230728,133900,934825300,16990,16990,16990,16990,1
|
|
20230728,133800,934808310,16930,16930,16930,16930,0
|
|
20230728,133700,934808310,16930,16930,16930,16930,0
|
|
20230728,133600,934808310,16930,16930,16930,16930,0
|
|
20230728,133500,934808310,16930,16930,16930,16930,500
|
|
20230728,133400,926343310,16940,16940,16940,16940,63
|
|
20230728,133300,925276090,16940,16940,16940,16940,70
|
|
20230728,133200,924090290,16940,16940,16940,16940,30
|
|
20230728,133100,923582090,16940,16940,16940,16940,0
|
|
20230728,133000,923582090,16940,16940,16940,16940,56
|
|
20230728,132900,922633450,16930,16930,16930,16930,0
|
|
20230728,132800,922633450,16930,16930,16930,16930,0
|
|
20230728,132700,922633450,16930,16930,16930,16930,0
|
|
20230728,132600,922633450,16930,16930,16930,16930,0
|
|
20230728,132500,922633450,16930,16930,16930,16930,20
|
|
20230728,132400,922294850,16930,16930,16930,16930,90
|
|
20230728,132300,920771150,16930,16930,16930,16930,0
|
|
20230728,132200,920771150,16930,16930,16930,16930,50
|
|
20230728,132100,919924650,16990,16990,16990,16990,261
|
|
20230728,132000,915490260,16950,16950,16950,16950,128
|
|
20230728,131900,913320660,16950,16950,16950,16950,2
|
|
20230728,131800,913286760,16940,16940,16940,16940,1
|
|
20230728,131700,913269820,16950,16950,16950,16950,1
|
|
20230728,131600,913252870,16950,16940,16950,16940,268
|
|
20230728,131500,908712850,16920,16940,16940,16920,27
|
|
20230728,131400,908255910,16940,16940,16940,16940,0
|
|
20230728,131300,908255910,16940,16940,16940,16940,92
|
|
20230728,131200,906697430,16950,16950,16950,16950,0
|
|
20230728,131100,906697430,16950,16950,16950,16950,0
|
|
20230728,131000,906697430,16950,16950,16950,16950,12
|
|
20230728,130900,906494030,16960,16960,16960,16960,0
|
|
20230728,130800,906494030,16960,16960,16960,16960,0
|
|
20230728,130700,906494030,16960,16960,16960,16960,3
|
|
20230728,130600,906443150,16950,16960,16960,16950,248
|
|
20230728,130500,902238500,17000,17000,17000,16960,135
|
|
20230728,130400,899948050,16970,16970,16970,16970,0
|
|
20230728,130300,899948050,16970,16970,16970,16970,12
|
|
20230728,130200,899744410,16970,16970,16970,16970,0
|
|
20230728,130100,899744410,16970,16980,16980,16970,42
|
|
20230728,130000,899031650,17000,17000,17000,17000,14
|
|
20230728,125900,898793650,17000,17000,17000,17000,1
|
|
20230728,125800,898776650,16980,16980,16980,16980,0
|
|
20230728,125700,898776650,16980,16980,16980,16980,0
|
|
20230728,125600,898776650,16980,16980,16980,16980,80
|
|
20230728,125500,897418250,16980,16980,16980,16980,300
|
|
20230728,125400,892324250,16980,16980,16980,16980,1
|
|
20230728,125300,892307270,16980,16980,16980,16980,14
|
|
20230728,125200,892069550,16980,16980,16980,16980,10
|
|
20230728,125100,891899750,16980,16980,16980,16980,1
|
|
20230728,125000,891882770,16980,16980,16980,16980,23
|
|
20230728,124900,891492230,16980,16980,16980,16980,2
|
|
20230728,124800,891458270,16980,16980,16980,16980,0
|
|
20230728,124700,891458270,16980,17000,17000,16980,35
|
|
20230728,124600,890863670,17000,17000,17000,17000,8
|
|
20230728,124500,890727670,17000,17000,17000,17000,109
|
|
20230728,124400,888874670,17000,17000,17000,17000,65
|
|
20230728,124300,887769670,17030,17030,17030,17030,0
|
|
20230728,124200,887769670,17030,17050,17050,17030,15
|
|
20230728,124100,887514020,17040,17040,17040,17040,0
|
|
20230728,124000,887514020,17040,17050,17050,17040,817
|
|
20230728,123900,873590790,17060,17060,17060,17060,5
|
|
20230728,123800,873505490,17060,17060,17060,17060,73
|
|
20230728,123700,872260110,17060,17060,17060,17060,36
|
|
20230728,123600,871645950,17060,17060,17070,17060,842
|
|
20230728,123500,857279820,17050,17030,17050,17030,1593
|
|
20230728,123400,830132670,17020,17020,17020,17020,670
|
|
20230728,123300,818729270,17020,17020,17020,17020,142
|
|
20230728,123200,816312430,17020,17020,17020,17020,50
|
|
20230728,123100,815461430,17020,17020,17020,17020,0
|
|
20230728,123000,815461430,17020,17020,17020,17010,98
|
|
20230728,122900,813793770,17020,17020,17020,17020,0
|
|
20230728,122800,813793770,17020,17020,17020,17020,0
|
|
20230728,122700,813793770,17020,17020,17020,17020,103
|
|
20230728,122600,812040710,17020,17010,17020,17010,300
|
|
20230728,122500,806936710,17000,16980,17000,16980,1407
|
|
20230728,122400,783031150,16980,16980,16980,16980,40
|
|
20230728,122300,782351950,16980,16980,16980,16980,0
|
|
20230728,122200,782351950,16980,16980,16980,16980,20
|
|
20230728,122100,782012350,16980,16970,16980,16970,198
|
|
20230728,122000,778652110,16970,16950,16970,16950,702
|
|
20230728,121900,766750810,16940,16940,16940,16940,0
|
|
20230728,121800,766750810,16940,16940,16940,16940,100
|
|
20230728,121700,765056810,16940,16940,16940,16940,0
|
|
20230728,121600,765056810,16940,16940,16940,16940,100
|
|
20230728,121500,763362810,16940,16940,16940,16940,10
|
|
20230728,121400,763193410,16940,16940,16940,16940,0
|
|
20230728,121300,763193410,16940,16940,16940,16940,2
|
|
20230728,121200,763159530,16940,16940,16940,16940,0
|
|
20230728,121100,763159530,16940,16940,16940,16940,20
|
|
20230728,121000,762820730,16940,16940,16940,16940,5
|
|
20230728,120900,762736030,16950,16950,16950,16950,0
|
|
20230728,120800,762736030,16950,16950,16950,16950,0
|
|
20230728,120700,762736030,16950,16950,16950,16950,2
|
|
20230728,120600,762702130,16950,16940,16950,16940,695
|
|
20230728,120500,750927670,16870,16870,16870,16870,1
|
|
20230728,120400,750910800,16870,16870,16870,16870,0
|
|
20230728,120300,750910800,16870,16870,16870,16870,70
|
|
20230728,120200,749729900,16930,16930,16930,16930,1
|
|
20230728,120100,749712970,16940,16940,16940,16940,0
|
|
20230728,120000,749712970,16940,16940,16940,16940,0
|
|
20230728,115900,749712970,16940,16940,16940,16940,0
|
|
20230728,115800,749712970,16940,16940,16940,16940,0
|
|
20230728,115700,749712970,16940,16940,16940,16940,1
|
|
20230728,115600,749696030,16850,16940,16940,16850,457
|
|
20230728,115500,741994950,16940,16940,16940,16940,0
|
|
20230728,115400,741994950,16940,16940,16940,16940,0
|
|
20230728,115300,741994950,16940,16850,16940,16850,300
|
|
20230728,115200,736913580,16940,16940,16940,16940,500
|
|
20230728,115100,728443580,16850,16850,16850,16850,1
|
|
20230728,115000,728426730,16930,16930,16930,16930,0
|
|
20230728,114900,728426730,16930,16930,16930,16930,4
|
|
20230728,114800,728359010,16930,16930,16930,16930,1
|
|
20230728,114700,728342080,16840,16840,16840,16840,0
|
|
20230728,114600,728342080,16840,16840,16840,16840,1
|
|
20230728,114500,728325240,16930,16940,16940,16930,33
|
|
20230728,114400,727766480,16930,16930,16930,16930,37
|
|
20230728,114300,727140070,16930,16930,16930,16930,20
|
|
20230728,114200,726801470,16820,16830,16830,16820,72
|
|
20230728,114100,725590330,16820,16820,16820,16820,9
|
|
20230728,114000,725438950,16810,16870,16870,16810,170
|
|
20230728,113900,722574380,16870,16870,16870,16870,1
|
|
20230728,113800,722557510,16870,16890,16890,16870,345
|
|
20230728,113700,716737060,16940,16900,16940,16900,3
|
|
20230728,113600,716686320,16940,16940,16940,16940,0
|
|
20230728,113500,716686320,16940,16940,16940,16940,0
|
|
20230728,113400,716686320,16940,16940,16940,16940,10
|
|
20230728,113300,716516920,16940,16940,16940,16940,0
|
|
20230728,113200,716516920,16940,16940,16940,16940,2
|
|
20230728,113100,716483040,16870,16870,16870,16870,458
|
|
20230728,113000,708756580,16940,16940,16940,16940,0
|
|
20230728,112900,708756580,16940,16940,16940,16940,0
|
|
20230728,112800,708756580,16940,16930,16940,16930,199
|
|
20230728,112700,705386510,16870,16870,16870,16870,2
|
|
20230728,112600,705352770,16930,16860,16930,16860,75
|
|
20230728,112500,704087000,16850,16870,16870,16850,350
|
|
20230728,112400,698186360,16870,16900,16900,16870,350
|
|
20230728,112300,692278260,16900,16900,16900,16900,0
|
|
20230728,112200,692278260,16900,16900,16900,16900,81
|
|
20230728,112100,690909360,16900,16900,16900,16900,0
|
|
20230728,112000,690909360,16900,16900,16900,16900,0
|
|
20230728,111900,690909360,16900,16910,16910,16900,390
|
|
20230728,111800,684317130,16920,16920,16920,16920,0
|
|
20230728,111700,684317130,16920,16920,16920,16920,200
|
|
20230728,111600,680933130,16920,16920,16920,16920,0
|
|
20230728,111500,680933130,16920,16920,16920,16920,0
|
|
20230728,111400,680933130,16920,16920,16920,16920,0
|
|
20230728,111300,680933130,16920,16920,16920,16920,424
|
|
20230728,111200,673759050,16920,16930,16930,16920,230
|
|
20230728,111100,669866950,17020,17020,17020,17020,0
|
|
20230728,111000,669866950,17020,16930,17020,16920,912
|
|
20230728,110900,654435140,16940,16940,16940,16940,1
|
|
20230728,110800,654418200,16940,16950,16950,16940,365
|
|
20230728,110700,648231560,16970,16970,16970,16970,0
|
|
20230728,110600,648231560,16970,16970,16970,16970,0
|
|
20230728,110500,648231560,16970,16970,16970,16970,0
|
|
20230728,110400,648231560,16970,17020,17020,16970,48
|
|
20230728,110300,647416950,17020,17020,17020,17020,1
|
|
20230728,110200,647399930,17020,17000,17020,16950,17
|
|
20230728,110100,647111180,17030,17030,17030,17030,8
|
|
20230728,110000,646974940,17030,17000,17030,17000,1166
|
|
20230728,105900,627135140,17030,17030,17030,17030,0
|
|
20230728,105800,627135140,17030,17030,17030,17030,0
|
|
20230728,105700,627135140,17030,17030,17030,17030,0
|
|
20230728,105600,627135140,17030,17030,17030,17030,0
|
|
20230728,105500,627135140,17030,16920,17030,16910,118
|
|
20230728,105400,625139000,16930,16930,16930,16930,3
|
|
20230728,105300,625088210,16930,16930,16930,16930,0
|
|
20230728,105200,625088210,16930,16980,16980,16930,620
|
|
20230728,105100,614589610,16980,16980,16980,16980,3
|
|
20230728,105000,614538670,16940,16940,16940,16940,2
|
|
20230728,104900,614504790,16980,16980,16980,16950,212
|
|
20230728,104800,610908370,16990,17000,17000,16990,92
|
|
20230728,104700,609345090,17040,17040,17040,17040,1
|
|
20230728,104600,609328050,17000,17000,17000,17000,74
|
|
20230728,104500,608070050,17000,17000,17000,17000,0
|
|
20230728,104400,608070050,17000,17000,17000,17000,0
|
|
20230728,104300,608070050,17000,17000,17050,17000,702
|
|
20230728,104200,596116340,17020,17020,17020,17020,2
|
|
20230728,104100,596082300,17000,17000,17000,17000,325
|
|
20230728,104000,590557300,17000,17000,17000,17000,0
|
|
20230728,103900,590557300,17000,17000,17000,17000,0
|
|
20230728,103800,590557300,17000,17000,17030,17000,321
|
|
20230728,103700,585099760,16970,16970,16970,16970,33
|
|
20230728,103600,584539750,16970,16970,16970,16970,5
|
|
20230728,103500,584454900,17040,17030,17040,17030,460
|
|
20230728,103400,576617540,17040,17020,17040,17000,113
|
|
20230728,103300,574695740,17000,17010,17040,17000,704
|
|
20230728,103200,562709930,17010,17000,17010,17000,94
|
|
20230728,103100,561111920,17000,17000,17000,17000,0
|
|
20230728,103000,561111920,17000,17010,17010,17000,78
|
|
20230728,102900,559785910,17010,17010,17010,17010,24
|
|
20230728,102800,559377670,17000,16990,17010,16990,803
|
|
20230728,102700,545726630,16990,16990,16990,16990,0
|
|
20230728,102600,545726630,16990,16990,16990,16990,6
|
|
20230728,102500,545624690,16990,16920,16990,16920,371
|
|
20230728,102400,539346600,16930,16960,17000,16930,96
|
|
20230728,102300,537720390,16980,16980,17000,16980,437
|
|
20230728,102200,530292220,16990,16950,16990,16950,2
|
|
20230728,102100,530258280,16990,16920,16990,16920,3
|
|
20230728,102000,530207420,16920,16950,17000,16920,2032
|
|
20230728,101900,495683270,16950,16950,16950,16950,1
|
|
20230728,101800,495666320,16960,16950,16960,16920,19
|
|
20230728,101700,495344170,16960,16950,16960,16950,802
|
|
20230728,101600,481742270,16910,16950,16960,16910,34
|
|
20230728,101500,481166740,16960,16930,16960,16920,599
|
|
20230728,101400,471010540,16960,16930,16960,16930,1410
|
|
20230728,101300,447105680,16920,16900,16930,16900,1260
|
|
20230728,101200,425789330,16910,16870,16910,16860,2342
|
|
20230728,101100,386217700,16860,16860,16860,16860,1
|
|
20230728,101000,386200840,16860,16850,16860,16850,361
|
|
20230728,100900,380117620,16810,16810,16810,16810,28
|
|
20230728,100800,379646940,16810,16810,16810,16810,39
|
|
20230728,100700,378991350,16810,16790,16810,16790,50
|
|
20230728,100600,378151270,16810,16810,16810,16770,151
|
|
20230728,100500,375613360,16830,16830,16850,16830,113
|
|
20230728,100400,373709670,16830,16830,16830,16830,116
|
|
20230728,100300,371757390,16830,16830,16830,16830,113
|
|
20230728,100200,369855600,16810,16790,16810,16790,455
|
|
20230728,100100,362210270,16790,16790,16790,16790,121
|
|
20230728,100000,360178680,16790,16790,16790,16790,9
|
|
20230728,095900,360027570,16740,16740,16740,16740,0
|
|
20230728,095800,360027570,16740,16750,16750,16740,132
|
|
20230728,095700,357817630,16810,16810,16810,16810,42
|
|
20230728,095600,357111610,16740,16800,16800,16740,201
|
|
20230728,095500,353734870,16810,16770,16810,16770,487
|
|
20230728,095400,345557010,16770,16770,16770,16770,0
|
|
20230728,095300,345557010,16770,16720,16770,16720,96
|
|
20230728,095200,343950490,16710,16710,16710,16710,170
|
|
20230728,095100,341109790,16720,16720,16720,16720,150
|
|
20230728,095000,338601790,16770,16770,16770,16770,0
|
|
20230728,094900,338601790,16770,16770,16770,16770,135
|
|
20230728,094800,336337840,16770,16770,16770,16770,15
|
|
20230728,094700,336086290,16710,16710,16710,16710,0
|
|
20230728,094600,336086290,16710,16710,16710,16710,120
|
|
20230728,094500,334081090,16720,16720,16720,16720,500
|
|
20230728,094400,325721090,16700,16700,16700,16700,75
|
|
20230728,094300,324468590,16700,16700,16700,16700,0
|
|
20230728,094200,324468590,16700,16800,16800,16700,810
|
|
20230728,094100,310861590,16700,16800,16800,16700,487
|
|
20230728,094000,302719590,16800,16800,16800,16800,68
|
|
20230728,093900,301577190,16810,16650,16810,16650,25
|
|
20230728,093800,301159340,16810,16630,16810,16630,932
|
|
20230728,093700,285626840,16630,16560,16630,16560,23
|
|
20230728,093600,285245050,16560,16560,16560,16550,2300
|
|
20230728,093500,247175930,16560,16610,16610,16560,463
|
|
20230728,093400,239500470,16610,16650,16700,16610,217
|
|
20230728,093300,235891400,16700,16750,16750,16650,906
|
|
20230728,093200,220757300,16810,16810,16810,16810,2
|
|
20230728,093100,220723680,16810,16810,16810,16810,9
|
|
20230728,093000,220572390,16810,16810,16810,16810,0
|
|
20230728,092900,220572390,16810,16810,16810,16810,141
|
|
20230728,092800,218202180,16850,16760,16850,16760,129
|
|
20230728,092700,216040050,16760,16760,16760,16760,5
|
|
20230728,092600,215956250,16650,16810,16810,16650,385
|
|
20230728,092500,209500890,16880,16890,16890,16840,402
|
|
20230728,092400,202721130,16890,16780,16890,16780,92
|
|
20230728,092300,201169210,16780,16780,16780,16780,1
|
|
20230728,092200,201152430,16770,16770,16770,16770,101
|
|
20230728,092100,199458660,16780,16780,16780,16780,0
|
|
20230728,092000,199458660,16780,16730,16790,16730,16
|
|
20230728,091900,199190500,16630,16630,16630,16630,246
|
|
20230728,091800,195099520,16630,16580,16630,16580,200
|
|
20230728,091700,191778970,16530,16570,16570,16530,1018
|
|
20230728,091600,174932710,16590,16640,16640,16590,1060
|
|
20230728,091500,157327660,16700,16700,16700,16700,159
|
|
20230728,091400,154672360,16700,16700,16700,16630,327
|
|
20230728,091300,149234070,16630,16660,16660,16630,99
|
|
20230728,091200,147586600,16630,16710,16720,16630,461
|
|
20230728,091100,139883070,16710,16630,16710,16630,16
|
|
20230728,091000,139616510,16620,16620,16620,16620,510
|
|
20230728,090900,131140310,16620,16620,16620,16620,390
|
|
20230728,090800,124658510,16610,16720,16720,16610,33
|
|
20230728,090700,124106860,16720,16720,16720,16720,536
|
|
20230728,090600,115144940,16720,16610,16720,16600,267
|
|
20230728,090500,110712090,16600,16600,16610,16600,602
|
|
20230728,090400,100718880,16600,16730,16730,16600,815
|
|
20230728,090300,87178010,16730,16920,16920,16670,1945
|
|
20230728,090200,54582330,16940,16810,16940,16800,654
|
|
20230728,090100,43568570,16800,16800,16800,16800,34
|
|
20230728,090000,42997370,16800,16900,16900,16750,2529
|