712 lines
37 KiB
CSV
712 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,204900,2724993450,21550,21550,21550,21550,631
|
|
20230728,204800,2724993450,21550,21550,21550,21550,0
|
|
20230728,204700,2724993450,21550,21550,21550,21550,0
|
|
20230728,204600,2724993450,21550,21550,21550,21550,0
|
|
20230728,204500,2724993450,21550,21550,21550,21550,0
|
|
20230728,204400,2724993450,21550,21550,21550,21550,0
|
|
20230728,204300,2724993450,21550,21550,21550,21550,0
|
|
20230728,204200,2724993450,21550,21550,21550,21550,0
|
|
20230728,204100,2724993450,21550,21550,21550,21550,0
|
|
20230728,204000,2724993450,21550,21550,21550,21550,0
|
|
20230728,203900,2724993450,21550,21550,21550,21550,0
|
|
20230728,203800,2724993450,21550,21550,21550,21550,0
|
|
20230728,203700,2724993450,21550,21550,21550,21550,0
|
|
20230728,203600,2724993450,21550,21550,21550,21550,0
|
|
20230728,203500,2724993450,21550,21550,21550,21550,0
|
|
20230728,203400,2724993450,21550,21550,21550,21550,0
|
|
20230728,203300,2724993450,21550,21550,21550,21550,0
|
|
20230728,203200,2724993450,21550,21550,21550,21550,0
|
|
20230728,203100,2724993450,21550,21550,21550,21550,0
|
|
20230728,203000,2724993450,21550,21550,21550,21550,0
|
|
20230728,202900,2724993450,21550,21550,21550,21550,0
|
|
20230728,202800,2724993450,21550,21550,21550,21550,0
|
|
20230728,202700,2724993450,21550,21550,21550,21550,0
|
|
20230728,202600,2724993450,21550,21550,21550,21550,0
|
|
20230728,202500,2724993450,21550,21550,21550,21550,0
|
|
20230728,202400,2724993450,21550,21550,21550,21550,0
|
|
20230728,202300,2724993450,21550,21550,21550,21550,0
|
|
20230728,202200,2724993450,21550,21550,21550,21550,0
|
|
20230728,202100,2724993450,21550,21550,21550,21550,0
|
|
20230728,202000,2724993450,21550,21550,21550,21550,0
|
|
20230728,201900,2724993450,21550,21550,21550,21550,631
|
|
20230728,201800,2724993450,21550,21550,21550,21550,0
|
|
20230728,201700,2724993450,21550,21550,21550,21550,0
|
|
20230728,201600,2724993450,21550,21550,21550,21550,0
|
|
20230728,201500,2724993450,21550,21550,21550,21550,0
|
|
20230728,201400,2724993450,21550,21550,21550,21550,0
|
|
20230728,201300,2724993450,21550,21550,21550,21550,0
|
|
20230728,201200,2724993450,21550,21550,21550,21550,0
|
|
20230728,201100,2724993450,21550,21550,21550,21550,0
|
|
20230728,201000,2724993450,21550,21550,21550,21550,0
|
|
20230728,200900,2724993450,21550,21550,21550,21550,0
|
|
20230728,200800,2724993450,21550,21550,21550,21550,0
|
|
20230728,200700,2724993450,21550,21550,21550,21550,0
|
|
20230728,200600,2724993450,21550,21550,21550,21550,0
|
|
20230728,200500,2724993450,21550,21550,21550,21550,0
|
|
20230728,200400,2724993450,21550,21550,21550,21550,0
|
|
20230728,200300,2724993450,21550,21550,21550,21550,0
|
|
20230728,200200,2724993450,21550,21550,21550,21550,0
|
|
20230728,200100,2724993450,21550,21550,21550,21550,0
|
|
20230728,200000,2724993450,21550,21550,21550,21550,0
|
|
20230728,195900,2724993450,21550,21550,21550,21550,0
|
|
20230728,195800,2724993450,21550,21550,21550,21550,0
|
|
20230728,195700,2724993450,21550,21550,21550,21550,0
|
|
20230728,195600,2724993450,21550,21550,21550,21550,0
|
|
20230728,195500,2724993450,21550,21550,21550,21550,0
|
|
20230728,195400,2724993450,21550,21550,21550,21550,0
|
|
20230728,195300,2724993450,21550,21550,21550,21550,0
|
|
20230728,195200,2724993450,21550,21550,21550,21550,0
|
|
20230728,195100,2724993450,21550,21550,21550,21550,0
|
|
20230728,195000,2724993450,21550,21550,21550,21550,0
|
|
20230728,194900,2724993450,21550,21550,21550,21550,631
|
|
20230728,194800,2724993450,21550,21550,21550,21550,0
|
|
20230728,194700,2724993450,21550,21550,21550,21550,0
|
|
20230728,194600,2724993450,21550,21550,21550,21550,0
|
|
20230728,194500,2724993450,21550,21550,21550,21550,0
|
|
20230728,194400,2724993450,21550,21550,21550,21550,0
|
|
20230728,194300,2724993450,21550,21550,21550,21550,0
|
|
20230728,194200,2724993450,21550,21550,21550,21550,0
|
|
20230728,194100,2724993450,21550,21550,21550,21550,0
|
|
20230728,194000,2724993450,21550,21550,21550,21550,0
|
|
20230728,193900,2724993450,21550,21550,21550,21550,0
|
|
20230728,193800,2724993450,21550,21550,21550,21550,0
|
|
20230728,193700,2724993450,21550,21550,21550,21550,0
|
|
20230728,193600,2724993450,21550,21550,21550,21550,0
|
|
20230728,193500,2724993450,21550,21550,21550,21550,0
|
|
20230728,193400,2724993450,21550,21550,21550,21550,0
|
|
20230728,193300,2724993450,21550,21550,21550,21550,0
|
|
20230728,193200,2724993450,21550,21550,21550,21550,0
|
|
20230728,193100,2724993450,21550,21550,21550,21550,0
|
|
20230728,193000,2724993450,21550,21550,21550,21550,0
|
|
20230728,192900,2724993450,21550,21550,21550,21550,0
|
|
20230728,192800,2724993450,21550,21550,21550,21550,0
|
|
20230728,192700,2724993450,21550,21550,21550,21550,0
|
|
20230728,192600,2724993450,21550,21550,21550,21550,0
|
|
20230728,192500,2724993450,21550,21550,21550,21550,0
|
|
20230728,192400,2724993450,21550,21550,21550,21550,0
|
|
20230728,192300,2724993450,21550,21550,21550,21550,0
|
|
20230728,192200,2724993450,21550,21550,21550,21550,0
|
|
20230728,192100,2724993450,21550,21550,21550,21550,0
|
|
20230728,192000,2724993450,21550,21550,21550,21550,0
|
|
20230728,191900,2724993450,21550,21550,21550,21550,631
|
|
20230728,191800,2724993450,21550,21550,21550,21550,0
|
|
20230728,191700,2724993450,21550,21550,21550,21550,0
|
|
20230728,191600,2724993450,21550,21550,21550,21550,0
|
|
20230728,191500,2724993450,21550,21550,21550,21550,0
|
|
20230728,191400,2724993450,21550,21550,21550,21550,0
|
|
20230728,191300,2724993450,21550,21550,21550,21550,0
|
|
20230728,191200,2724993450,21550,21550,21550,21550,0
|
|
20230728,191100,2724993450,21550,21550,21550,21550,0
|
|
20230728,191000,2724993450,21550,21550,21550,21550,0
|
|
20230728,190900,2724993450,21550,21550,21550,21550,0
|
|
20230728,190800,2724993450,21550,21550,21550,21550,0
|
|
20230728,190700,2724993450,21550,21550,21550,21550,0
|
|
20230728,190600,2724993450,21550,21550,21550,21550,0
|
|
20230728,190500,2724993450,21550,21550,21550,21550,0
|
|
20230728,190400,2724993450,21550,21550,21550,21550,0
|
|
20230728,190300,2724993450,21550,21550,21550,21550,0
|
|
20230728,190200,2724993450,21550,21550,21550,21550,0
|
|
20230728,190100,2724993450,21550,21550,21550,21550,0
|
|
20230728,190000,2724993450,21550,21550,21550,21550,0
|
|
20230728,185900,2724993450,21550,21550,21550,21550,0
|
|
20230728,185800,2724993450,21550,21550,21550,21550,0
|
|
20230728,185700,2724993450,21550,21550,21550,21550,0
|
|
20230728,185600,2724993450,21550,21550,21550,21550,0
|
|
20230728,185500,2724993450,21550,21550,21550,21550,0
|
|
20230728,185400,2724993450,21550,21550,21550,21550,0
|
|
20230728,185300,2724993450,21550,21550,21550,21550,0
|
|
20230728,185200,2724993450,21550,21550,21550,21550,0
|
|
20230728,185100,2724993450,21550,21550,21550,21550,0
|
|
20230728,185000,2724993450,21550,21550,21550,21550,0
|
|
20230728,184900,2724993450,21550,21550,21550,21550,631
|
|
20230728,184800,2724993450,21550,21550,21550,21550,0
|
|
20230728,184700,2724993450,21550,21550,21550,21550,0
|
|
20230728,184600,2724993450,21550,21550,21550,21550,0
|
|
20230728,184500,2724993450,21550,21550,21550,21550,0
|
|
20230728,184400,2724993450,21550,21550,21550,21550,0
|
|
20230728,184300,2724993450,21550,21550,21550,21550,0
|
|
20230728,184200,2724993450,21550,21550,21550,21550,0
|
|
20230728,184100,2724993450,21550,21550,21550,21550,0
|
|
20230728,184000,2724993450,21550,21550,21550,21550,0
|
|
20230728,183900,2724993450,21550,21550,21550,21550,0
|
|
20230728,183800,2724993450,21550,21550,21550,21550,0
|
|
20230728,183700,2724993450,21550,21550,21550,21550,0
|
|
20230728,183600,2724993450,21550,21550,21550,21550,0
|
|
20230728,183500,2724993450,21550,21550,21550,21550,0
|
|
20230728,183400,2724993450,21550,21550,21550,21550,0
|
|
20230728,183300,2724993450,21550,21550,21550,21550,0
|
|
20230728,183200,2724993450,21550,21550,21550,21550,0
|
|
20230728,183100,2724993450,21550,21550,21550,21550,0
|
|
20230728,183000,2724993450,21550,21550,21550,21550,0
|
|
20230728,182900,2724993450,21550,21550,21550,21550,0
|
|
20230728,182800,2724993450,21550,21550,21550,21550,0
|
|
20230728,182700,2724993450,21550,21550,21550,21550,0
|
|
20230728,182600,2724993450,21550,21550,21550,21550,0
|
|
20230728,182500,2724993450,21550,21550,21550,21550,0
|
|
20230728,182400,2724993450,21550,21550,21550,21550,0
|
|
20230728,182300,2724993450,21550,21550,21550,21550,0
|
|
20230728,182200,2724993450,21550,21550,21550,21550,0
|
|
20230728,182100,2724993450,21550,21550,21550,21550,0
|
|
20230728,182000,2724993450,21550,21550,21550,21550,0
|
|
20230728,181900,2724993450,21550,21550,21550,21550,631
|
|
20230728,181800,2724993450,21550,21550,21550,21550,0
|
|
20230728,181700,2724993450,21550,21550,21550,21550,0
|
|
20230728,181600,2724993450,21550,21550,21550,21550,0
|
|
20230728,181500,2724993450,21550,21550,21550,21550,0
|
|
20230728,181400,2724993450,21550,21550,21550,21550,0
|
|
20230728,181300,2724993450,21550,21550,21550,21550,0
|
|
20230728,181200,2724993450,21550,21550,21550,21550,0
|
|
20230728,181100,2724993450,21550,21550,21550,21550,0
|
|
20230728,181000,2724993450,21550,21550,21550,21550,0
|
|
20230728,180900,2724993450,21550,21550,21550,21550,0
|
|
20230728,180800,2724993450,21550,21550,21550,21550,0
|
|
20230728,180700,2724993450,21550,21550,21550,21550,0
|
|
20230728,180600,2724993450,21550,21550,21550,21550,0
|
|
20230728,180500,2724993450,21550,21550,21550,21550,0
|
|
20230728,180400,2724993450,21550,21550,21550,21550,0
|
|
20230728,180300,2724993450,21550,21550,21550,21550,0
|
|
20230728,180200,2724993450,21550,21550,21550,21550,0
|
|
20230728,180100,2724993450,21550,21550,21550,21550,0
|
|
20230728,180000,2724993450,21550,21550,21550,21550,0
|
|
20230728,175900,2724993450,21550,21550,21550,21550,0
|
|
20230728,175800,2724993450,21550,21550,21550,21550,0
|
|
20230728,175700,2724993450,21550,21550,21550,21550,0
|
|
20230728,175600,2724993450,21550,21550,21550,21550,0
|
|
20230728,175500,2724993450,21550,21550,21550,21550,0
|
|
20230728,175400,2724993450,21550,21550,21550,21550,0
|
|
20230728,175300,2724993450,21550,21550,21550,21550,0
|
|
20230728,175200,2724993450,21550,21550,21550,21550,0
|
|
20230728,175100,2724993450,21550,21550,21550,21550,0
|
|
20230728,175000,2724993450,21550,21550,21550,21550,0
|
|
20230728,174900,2724993450,21550,21550,21550,21550,631
|
|
20230728,174800,2724993450,21550,21550,21550,21550,0
|
|
20230728,174700,2724993450,21550,21550,21550,21550,0
|
|
20230728,174600,2724993450,21550,21550,21550,21550,0
|
|
20230728,174500,2724993450,21550,21550,21550,21550,0
|
|
20230728,174400,2724993450,21550,21550,21550,21550,0
|
|
20230728,174300,2724993450,21550,21550,21550,21550,0
|
|
20230728,174200,2724993450,21550,21550,21550,21550,0
|
|
20230728,174100,2724993450,21550,21550,21550,21550,0
|
|
20230728,174000,2724993450,21550,21550,21550,21550,0
|
|
20230728,173900,2724993450,21550,21550,21550,21550,0
|
|
20230728,173800,2724993450,21550,21550,21550,21550,0
|
|
20230728,173700,2724993450,21550,21550,21550,21550,0
|
|
20230728,173600,2724993450,21550,21550,21550,21550,0
|
|
20230728,173500,2724993450,21550,21550,21550,21550,0
|
|
20230728,173400,2724993450,21550,21550,21550,21550,0
|
|
20230728,173300,2724993450,21550,21550,21550,21550,0
|
|
20230728,173200,2724993450,21550,21550,21550,21550,0
|
|
20230728,173100,2724993450,21550,21550,21550,21550,0
|
|
20230728,173000,2724993450,21550,21550,21550,21550,0
|
|
20230728,172900,2724993450,21550,21550,21550,21550,0
|
|
20230728,172800,2724993450,21550,21550,21550,21550,0
|
|
20230728,172700,2724993450,21550,21550,21550,21550,0
|
|
20230728,172600,2724993450,21550,21550,21550,21550,0
|
|
20230728,172500,2724993450,21550,21550,21550,21550,0
|
|
20230728,172400,2724993450,21550,21550,21550,21550,0
|
|
20230728,172300,2724993450,21550,21550,21550,21550,0
|
|
20230728,172200,2724993450,21550,21550,21550,21550,0
|
|
20230728,172100,2724993450,21550,21550,21550,21550,0
|
|
20230728,172000,2724993450,21550,21550,21550,21550,0
|
|
20230728,171900,2724993450,21550,21550,21550,21550,631
|
|
20230728,171800,2724993450,21550,21550,21550,21550,0
|
|
20230728,171700,2724993450,21550,21550,21550,21550,0
|
|
20230728,171600,2724993450,21550,21550,21550,21550,0
|
|
20230728,171500,2724993450,21550,21550,21550,21550,0
|
|
20230728,171400,2724993450,21550,21550,21550,21550,0
|
|
20230728,171300,2724993450,21550,21550,21550,21550,0
|
|
20230728,171200,2724993450,21550,21550,21550,21550,0
|
|
20230728,171100,2724993450,21550,21550,21550,21550,0
|
|
20230728,171000,2724993450,21550,21550,21550,21550,0
|
|
20230728,170900,2724993450,21550,21550,21550,21550,0
|
|
20230728,170800,2724993450,21550,21550,21550,21550,0
|
|
20230728,170700,2724993450,21550,21550,21550,21550,0
|
|
20230728,170600,2724993450,21550,21550,21550,21550,0
|
|
20230728,170500,2724993450,21550,21550,21550,21550,0
|
|
20230728,170400,2724993450,21550,21550,21550,21550,0
|
|
20230728,170300,2724993450,21550,21550,21550,21550,0
|
|
20230728,170200,2724993450,21550,21550,21550,21550,0
|
|
20230728,170100,2724993450,21550,21550,21550,21550,0
|
|
20230728,170000,2724993450,21550,21550,21550,21550,0
|
|
20230728,165900,2724993450,21550,21550,21550,21550,0
|
|
20230728,165800,2724993450,21550,21550,21550,21550,0
|
|
20230728,165700,2724993450,21550,21550,21550,21550,0
|
|
20230728,165600,2724993450,21550,21550,21550,21550,0
|
|
20230728,165500,2724993450,21550,21550,21550,21550,0
|
|
20230728,165400,2724993450,21550,21550,21550,21550,0
|
|
20230728,165300,2724993450,21550,21550,21550,21550,0
|
|
20230728,165200,2724993450,21550,21550,21550,21550,0
|
|
20230728,165100,2724993450,21550,21550,21550,21550,0
|
|
20230728,165000,2724993450,21550,21550,21550,21550,0
|
|
20230728,164900,2724993450,21550,21550,21550,21550,631
|
|
20230728,164800,2724993450,21550,21550,21550,21550,0
|
|
20230728,164700,2724993450,21550,21550,21550,21550,0
|
|
20230728,164600,2724993450,21550,21550,21550,21550,0
|
|
20230728,164500,2724993450,21550,21550,21550,21550,0
|
|
20230728,164400,2724993450,21550,21550,21550,21550,0
|
|
20230728,164300,2724993450,21550,21550,21550,21550,0
|
|
20230728,164200,2724993450,21550,21550,21550,21550,0
|
|
20230728,164100,2724993450,21550,21550,21550,21550,0
|
|
20230728,164000,2724993450,21550,21550,21550,21550,0
|
|
20230728,163900,2724993450,21550,21550,21550,21550,0
|
|
20230728,163800,2724993450,21550,21550,21550,21550,0
|
|
20230728,163700,2724993450,21550,21550,21550,21550,0
|
|
20230728,163600,2724993450,21550,21550,21550,21550,0
|
|
20230728,163500,2724993450,21550,21550,21550,21550,0
|
|
20230728,163400,2724993450,21550,21550,21550,21550,0
|
|
20230728,163300,2724993450,21550,21550,21550,21550,0
|
|
20230728,163200,2724993450,21550,21550,21550,21550,0
|
|
20230728,163100,2724993450,21550,21550,21550,21550,0
|
|
20230728,163000,2724993450,21550,21550,21550,21550,0
|
|
20230728,162900,2724993450,21550,21550,21550,21550,0
|
|
20230728,162800,2724993450,21550,21550,21550,21550,0
|
|
20230728,162700,2724993450,21550,21550,21550,21550,0
|
|
20230728,162600,2724993450,21550,21550,21550,21550,0
|
|
20230728,162500,2724993450,21550,21550,21550,21550,0
|
|
20230728,162400,2724993450,21550,21550,21550,21550,0
|
|
20230728,162300,2724993450,21550,21550,21550,21550,0
|
|
20230728,162200,2724993450,21550,21550,21550,21550,0
|
|
20230728,162100,2724993450,21550,21550,21550,21550,0
|
|
20230728,162000,2724993450,21550,21550,21550,21550,0
|
|
20230728,161900,2724993450,21550,21550,21550,21550,631
|
|
20230728,161800,2724993450,21550,21550,21550,21550,0
|
|
20230728,161700,2724993450,21550,21550,21550,21550,0
|
|
20230728,161600,2724993450,21550,21550,21550,21550,0
|
|
20230728,161500,2724993450,21550,21550,21550,21550,0
|
|
20230728,161400,2724993450,21550,21550,21550,21550,0
|
|
20230728,161300,2724993450,21550,21550,21550,21550,0
|
|
20230728,161200,2724993450,21550,21550,21550,21550,0
|
|
20230728,161100,2724993450,21550,21550,21550,21550,0
|
|
20230728,161000,2724993450,21550,21550,21550,21550,0
|
|
20230728,160900,2724993450,21550,21550,21550,21550,0
|
|
20230728,160800,2724993450,21550,21550,21550,21550,0
|
|
20230728,160700,2724993450,21550,21550,21550,21550,0
|
|
20230728,160600,2724993450,21550,21550,21550,21550,0
|
|
20230728,160500,2724993450,21550,21550,21550,21550,0
|
|
20230728,160400,2724993450,21550,21550,21550,21550,0
|
|
20230728,160300,2724993450,21550,21550,21550,21550,0
|
|
20230728,160200,2724993450,21550,21550,21550,21550,0
|
|
20230728,160100,2724993450,21550,21550,21550,21550,0
|
|
20230728,160000,2724993450,21550,21550,21550,21550,0
|
|
20230728,155900,2724993450,21550,21550,21550,21550,0
|
|
20230728,155800,2724993450,21550,21550,21550,21550,0
|
|
20230728,155700,2724993450,21550,21550,21550,21550,0
|
|
20230728,155600,2724993450,21550,21550,21550,21550,0
|
|
20230728,155500,2724993450,21550,21550,21550,21550,0
|
|
20230728,155400,2724993450,21550,21550,21550,21550,0
|
|
20230728,155300,2724993450,21550,21550,21550,21550,0
|
|
20230728,155200,2724993450,21550,21550,21550,21550,0
|
|
20230728,155100,2724993450,21550,21550,21550,21550,0
|
|
20230728,155000,2724993450,21550,21550,21550,21550,0
|
|
20230728,154900,2724993450,21550,21550,21550,21550,631
|
|
20230728,154800,2724993450,21550,21550,21550,21550,0
|
|
20230728,154700,2724993450,21550,21550,21550,21550,0
|
|
20230728,154600,2724993450,21550,21550,21550,21550,0
|
|
20230728,154500,2724993450,21550,21550,21550,21550,0
|
|
20230728,154400,2724993450,21550,21550,21550,21550,0
|
|
20230728,154300,2724993450,21550,21550,21550,21550,0
|
|
20230728,154200,2724993450,21550,21550,21550,21550,0
|
|
20230728,154100,2724993450,21550,21550,21550,21550,0
|
|
20230728,154000,2724993450,21550,21550,21550,21550,0
|
|
20230728,153900,2724993450,21550,21550,21550,21550,0
|
|
20230728,153800,2724993450,21550,21550,21550,21550,0
|
|
20230728,153700,2724993450,21550,21550,21550,21550,0
|
|
20230728,153600,2724993450,21550,21550,21550,21550,0
|
|
20230728,153500,2724993450,21550,21550,21550,21550,0
|
|
20230728,153400,2724993450,21550,21550,21550,21550,0
|
|
20230728,153300,2724993450,21550,21550,21550,21550,0
|
|
20230728,153200,2724993450,21550,21550,21550,21550,0
|
|
20230728,153100,2724993450,21550,21550,21550,21550,0
|
|
20230728,153000,2724993450,21550,21550,21550,21550,631
|
|
20230728,152900,2711395400,21550,21550,21550,21550,0
|
|
20230728,152800,2711395400,21550,21550,21550,21550,0
|
|
20230728,152700,2711395400,21550,21550,21550,21550,0
|
|
20230728,152600,2711395400,21550,21550,21550,21550,0
|
|
20230728,152500,2711395400,21550,21550,21550,21550,0
|
|
20230728,152400,2711395400,21550,21550,21550,21550,0
|
|
20230728,152300,2711395400,21550,21550,21550,21550,0
|
|
20230728,152200,2711395400,21550,21550,21550,21550,0
|
|
20230728,152100,2711395400,21550,21550,21550,21550,0
|
|
20230728,152000,2711395400,21550,21550,21550,21550,0
|
|
20230728,151900,2711395400,21550,21550,21550,21400,1642
|
|
20230728,151800,2676122800,21500,21500,21500,21500,100
|
|
20230728,151700,2673972800,21550,21550,21550,21550,0
|
|
20230728,151600,2673972800,21550,21550,21550,21550,10
|
|
20230728,151500,2673757300,21550,21550,21550,21550,102
|
|
20230728,151400,2671559200,21550,21550,21550,21550,20
|
|
20230728,151300,2671128200,21550,21550,21550,21550,100
|
|
20230728,151200,2668973200,21550,21550,21550,21550,0
|
|
20230728,151100,2668973200,21550,21550,21550,21550,0
|
|
20230728,151000,2668973200,21550,21550,21550,21550,0
|
|
20230728,150900,2668973200,21550,21450,21550,21450,48
|
|
20230728,150800,2667942850,21450,21450,21450,21450,387
|
|
20230728,150700,2659641700,21550,21550,21550,21550,17
|
|
20230728,150600,2659275350,21500,21500,21500,21500,0
|
|
20230728,150500,2659275350,21500,21550,21550,21500,490
|
|
20230728,150400,2648735850,21500,21500,21500,21500,2
|
|
20230728,150300,2648692850,21550,21550,21550,21550,1
|
|
20230728,150200,2648671300,21600,21600,21600,21600,1
|
|
20230728,150100,2648649700,21500,21500,21500,21500,0
|
|
20230728,150000,2648649700,21500,21600,21600,21500,10
|
|
20230728,145900,2648434600,21600,21550,21600,21550,54
|
|
20230728,145800,2647268650,21600,21550,21600,21550,22
|
|
20230728,145700,2646794450,21550,21500,21550,21500,223
|
|
20230728,145600,2641988850,21500,21500,21500,21500,20
|
|
20230728,145500,2641558850,21500,21550,21550,21500,76
|
|
20230728,145400,2639924100,21550,21550,21550,21550,92
|
|
20230728,145300,2637941500,21550,21600,21600,21550,13
|
|
20230728,145200,2637660800,21600,21600,21600,21600,37
|
|
20230728,145100,2636861600,21600,21600,21650,21600,205
|
|
20230728,145000,2632433350,21650,21600,21650,21600,472
|
|
20230728,144900,2622220050,21550,21550,21650,21550,1478
|
|
20230728,144800,2590259300,21550,21550,21550,21550,459
|
|
20230728,144700,2580367850,21500,21500,21500,21500,10
|
|
20230728,144600,2580152850,21500,21500,21500,21500,756
|
|
20230728,144500,2563898850,21500,21450,21500,21450,119
|
|
20230728,144400,2561340850,21500,21500,21500,21500,0
|
|
20230728,144300,2561340850,21500,21500,21500,21500,0
|
|
20230728,144200,2561340850,21500,21450,21500,21450,242
|
|
20230728,144100,2556139950,21450,21450,21450,21450,608
|
|
20230728,144000,2543098350,21450,21450,21450,21450,35
|
|
20230728,143900,2542347600,21450,21450,21450,21450,0
|
|
20230728,143800,2542347600,21450,21450,21450,21450,110
|
|
20230728,143700,2539988100,21450,21450,21450,21450,0
|
|
20230728,143600,2539988100,21450,21450,21450,21450,10
|
|
20230728,143500,2539773600,21500,21500,21500,21500,0
|
|
20230728,143400,2539773600,21500,21500,21500,21500,0
|
|
20230728,143300,2539773600,21500,21500,21500,21500,0
|
|
20230728,143200,2539773600,21500,21500,21500,21500,0
|
|
20230728,143100,2539773600,21500,21500,21500,21500,0
|
|
20230728,143000,2539773600,21500,21500,21500,21500,0
|
|
20230728,142900,2539773600,21500,21450,21500,21450,46
|
|
20230728,142800,2538784700,21350,21350,21350,21350,0
|
|
20230728,142700,2538784700,21350,21350,21350,21350,1
|
|
20230728,142600,2538763350,21350,21350,21350,21350,20
|
|
20230728,142500,2538336350,21350,21350,21350,21350,50
|
|
20230728,142400,2537268850,21350,21350,21350,21350,0
|
|
20230728,142300,2537268850,21350,21350,21350,21350,1
|
|
20230728,142200,2537247500,21400,21400,21400,21400,77
|
|
20230728,142100,2535599700,21450,21450,21450,21450,7
|
|
20230728,142000,2535449550,21450,21450,21450,21400,235
|
|
20230728,141900,2530408950,21500,21500,21500,21500,0
|
|
20230728,141800,2530408950,21500,21500,21500,21500,0
|
|
20230728,141700,2530408950,21500,21500,21500,21500,0
|
|
20230728,141600,2530408950,21500,21500,21500,21500,0
|
|
20230728,141500,2530408950,21500,21500,21500,21500,20
|
|
20230728,141400,2529978950,21500,21500,21500,21500,0
|
|
20230728,141300,2529978950,21500,21500,21500,21500,1
|
|
20230728,141200,2529957450,21500,21500,21500,21500,46
|
|
20230728,141100,2528968450,21500,21500,21500,21500,0
|
|
20230728,141000,2528968450,21500,21500,21500,21500,0
|
|
20230728,140900,2528968450,21500,21500,21500,21500,0
|
|
20230728,140800,2528968450,21500,21500,21500,21500,2
|
|
20230728,140700,2528925450,21500,21400,21500,21400,6
|
|
20230728,140600,2528796550,21500,21500,21500,21500,2
|
|
20230728,140500,2528753550,21350,21350,21350,21350,0
|
|
20230728,140400,2528753550,21350,21350,21350,21350,0
|
|
20230728,140300,2528753550,21350,21350,21350,21350,0
|
|
20230728,140200,2528753550,21350,21350,21350,21350,146
|
|
20230728,140100,2525636450,21300,21300,21300,21300,0
|
|
20230728,140000,2525636450,21300,21350,21350,21300,1239
|
|
20230728,135900,2499186000,21350,21350,21350,21350,1000
|
|
20230728,135800,2477836000,21350,21400,21400,21350,3000
|
|
20230728,135700,2413686000,21450,21450,21450,21450,1450
|
|
20230728,135600,2382583500,21450,21450,21450,21450,8
|
|
20230728,135500,2382411900,21450,21450,21450,21450,100
|
|
20230728,135400,2380266900,21400,21400,21400,21400,0
|
|
20230728,135300,2380266900,21400,21450,21450,21400,899
|
|
20230728,135200,2360987600,21500,21500,21500,21500,401
|
|
20230728,135100,2352366100,21500,21500,21550,21450,835
|
|
20230728,135000,2334417850,21450,21450,21450,21450,40
|
|
20230728,134900,2333559850,21450,21500,21500,21450,1001
|
|
20230728,134800,2312038400,21550,21700,21700,21550,1826
|
|
20230728,134700,2272634300,21700,21700,21700,21700,16
|
|
20230728,134600,2272287100,21700,21700,21700,21700,17
|
|
20230728,134500,2271918200,21700,21750,21750,21700,388
|
|
20230728,134400,2263485000,21700,21700,21700,21700,924
|
|
20230728,134300,2243434200,21700,21600,21700,21600,2031
|
|
20230728,134200,2199461400,21600,21600,21600,21600,27
|
|
20230728,134100,2198878200,21600,21600,21600,21600,144
|
|
20230728,134000,2195767800,21600,21600,21600,21600,256
|
|
20230728,133900,2190238200,21600,21650,21650,21600,252
|
|
20230728,133800,2184794600,21650,21650,21650,21650,12
|
|
20230728,133700,2184534800,21600,21600,21600,21600,0
|
|
20230728,133600,2184534800,21600,21600,21600,21600,286
|
|
20230728,133500,2178357200,21600,21600,21600,21600,0
|
|
20230728,133400,2178357200,21600,21600,21600,21600,11
|
|
20230728,133300,2178119600,21550,21550,21550,21550,0
|
|
20230728,133200,2178119600,21550,21550,21550,21550,331
|
|
20230728,133100,2170986550,21600,21500,21600,21450,735
|
|
20230728,133000,2155153700,21500,21500,21500,21500,1
|
|
20230728,132900,2155132200,21500,21500,21500,21500,0
|
|
20230728,132800,2155132200,21500,21500,21500,21500,219
|
|
20230728,132700,2150423700,21500,21500,21500,21500,10
|
|
20230728,132600,2150208700,21550,21550,21550,21550,581
|
|
20230728,132500,2137688150,21600,21600,21600,21600,1
|
|
20230728,132400,2137666550,21600,21600,21600,21600,70
|
|
20230728,132300,2136154550,21550,21550,21550,21550,10
|
|
20230728,132200,2135939050,21550,21550,21550,21550,0
|
|
20230728,132100,2135939050,21550,21500,21550,21500,337
|
|
20230728,132000,2128676800,21500,21550,21550,21500,185
|
|
20230728,131900,2124695050,21500,21500,21500,21500,0
|
|
20230728,131800,2124695050,21500,21500,21500,21500,1
|
|
20230728,131700,2124673550,21550,21550,21550,21550,0
|
|
20230728,131600,2124673550,21550,21550,21550,21550,105
|
|
20230728,131500,2122410800,21550,21550,21550,21550,1
|
|
20230728,131400,2122389250,21550,21550,21550,21550,0
|
|
20230728,131300,2122389250,21550,21550,21550,21550,1
|
|
20230728,131200,2122367700,21550,21550,21550,21550,50
|
|
20230728,131100,2121290200,21550,21550,21550,21550,171
|
|
20230728,131000,2117605150,21550,21550,21550,21550,2
|
|
20230728,130900,2117562050,21550,21550,21550,21550,524
|
|
20230728,130800,2106269850,21550,21550,21550,21550,0
|
|
20230728,130700,2106269850,21550,21600,21600,21550,11
|
|
20230728,130600,2106032750,21500,21600,21600,21500,281
|
|
20230728,130500,2099991150,21600,21600,21600,21600,231
|
|
20230728,130400,2095001550,21600,21600,21600,21600,90
|
|
20230728,130300,2093057550,21500,21500,21500,21500,200
|
|
20230728,130200,2088757550,21600,21500,21600,21500,131
|
|
20230728,130100,2085928050,21450,21500,21550,21450,2638
|
|
20230728,130000,2029189350,21450,21500,21500,21450,679
|
|
20230728,125900,2014613200,21450,21450,21450,21450,0
|
|
20230728,125800,2014613200,21450,21450,21450,21450,78
|
|
20230728,125700,2012940100,21450,21450,21450,21450,2
|
|
20230728,125600,2012897200,21450,21500,21500,21450,56
|
|
20230728,125500,2011693500,21450,21500,21500,21450,17
|
|
20230728,125400,2011328750,21550,21450,21550,21450,55
|
|
20230728,125300,2010144000,21550,21550,21550,21550,23
|
|
20230728,125200,2009648350,21400,21400,21400,21400,0
|
|
20230728,125100,2009648350,21400,21400,21400,21400,0
|
|
20230728,125000,2009648350,21400,21400,21400,21400,245
|
|
20230728,124900,2004405350,21550,21550,21550,21550,0
|
|
20230728,124800,2004405350,21550,21550,21550,21550,0
|
|
20230728,124700,2004405350,21550,21550,21550,21550,0
|
|
20230728,124600,2004405350,21550,21550,21550,21550,20
|
|
20230728,124500,2003974350,21400,21400,21400,21400,52
|
|
20230728,124400,2002861550,21400,21500,21500,21400,25
|
|
20230728,124300,2002325950,21450,21450,21450,21450,0
|
|
20230728,124200,2002325950,21450,21450,21450,21450,8
|
|
20230728,124100,2002154350,21500,21500,21500,21500,75
|
|
20230728,124000,2000541850,21500,21500,21500,21500,0
|
|
20230728,123900,2000541850,21500,21350,21500,21350,418
|
|
20230728,123800,1991559500,21500,21550,21550,21300,3766
|
|
20230728,123700,1910857800,21600,21600,21600,21600,400
|
|
20230728,123600,1902217800,21550,21600,21600,21550,171
|
|
20230728,123500,1898524250,21600,21600,21600,21550,213
|
|
20230728,123400,1893923650,21600,21550,21600,21550,12
|
|
20230728,123300,1893664550,21650,21650,21650,21650,5
|
|
20230728,123200,1893556300,21450,21450,21450,21450,2
|
|
20230728,123100,1893513400,21650,21500,21650,21500,1732
|
|
20230728,123000,1856182900,21500,21500,21500,21500,50
|
|
20230728,122900,1855107900,21600,21550,21600,21550,228
|
|
20230728,122800,1850184250,21550,21550,21550,21550,101
|
|
20230728,122700,1848007700,21550,21550,21600,21500,2733
|
|
20230728,122600,1789081350,21550,21400,21550,21400,3070
|
|
20230728,122500,1723120500,21400,21400,21400,21400,300
|
|
20230728,122400,1716700500,21450,21450,21450,21450,0
|
|
20230728,122300,1716700500,21450,21450,21450,21450,6
|
|
20230728,122200,1716571800,21450,21450,21450,21450,40
|
|
20230728,122100,1715713800,21400,21400,21400,21400,0
|
|
20230728,122000,1715713800,21400,21400,21400,21400,0
|
|
20230728,121900,1715713800,21400,21400,21400,21400,4
|
|
20230728,121800,1715628200,21450,21450,21450,21450,77
|
|
20230728,121700,1713976550,21400,21400,21400,21400,1
|
|
20230728,121600,1713955150,21400,21400,21400,21400,67
|
|
20230728,121500,1712521350,21450,21450,21450,21450,0
|
|
20230728,121400,1712521350,21450,21450,21450,21450,1000
|
|
20230728,121300,1691071350,21400,21400,21400,21400,10
|
|
20230728,121200,1690857350,21400,21400,21450,21400,1152
|
|
20230728,121100,1666151200,21350,21350,21350,21350,99
|
|
20230728,121000,1664037550,21350,21350,21350,21350,22
|
|
20230728,120900,1663567850,21350,21350,21350,21350,0
|
|
20230728,120800,1663567850,21350,21400,21450,21350,362
|
|
20230728,120700,1655819250,21400,21400,21400,21400,164
|
|
20230728,120600,1652309650,21450,21450,21450,21450,0
|
|
20230728,120500,1652309650,21450,21450,21450,21450,31
|
|
20230728,120400,1651644700,21400,21400,21400,21400,0
|
|
20230728,120300,1651644700,21400,21400,21400,21400,0
|
|
20230728,120200,1651644700,21400,21400,21400,21400,0
|
|
20230728,120100,1651644700,21400,21400,21400,21400,0
|
|
20230728,120000,1651644700,21400,21400,21400,21400,0
|
|
20230728,115900,1651644700,21400,21400,21400,21400,1
|
|
20230728,115800,1651623300,21400,21400,21400,21400,221
|
|
20230728,115700,1646893900,21400,21400,21400,21400,51
|
|
20230728,115600,1645802500,21400,21400,21400,21400,268
|
|
20230728,115500,1640067300,21400,21400,21400,21400,20
|
|
20230728,115400,1639639300,21400,21400,21400,21400,20
|
|
20230728,115300,1639211300,21400,21400,21400,21400,521
|
|
20230728,115200,1628061900,21400,21400,21400,21400,40
|
|
20230728,115100,1627205900,21400,21400,21400,21400,38
|
|
20230728,115000,1626392700,21400,21400,21400,21400,106
|
|
20230728,114900,1624124300,21400,21400,21400,21400,27
|
|
20230728,114800,1623546500,21400,21400,21400,21350,114
|
|
20230728,114700,1621109000,21400,21400,21400,21400,62
|
|
20230728,114600,1619782200,21400,21350,21400,21350,106
|
|
20230728,114500,1617518800,21350,21350,21350,21350,23
|
|
20230728,114400,1617027750,21350,21350,21350,21350,0
|
|
20230728,114300,1617027750,21350,21350,21350,21350,40
|
|
20230728,114200,1616173750,21350,21400,21400,21350,92
|
|
20230728,114100,1614205050,21450,21450,21450,21450,0
|
|
20230728,114000,1614205050,21450,21450,21450,21450,0
|
|
20230728,113900,1614205050,21450,21350,21450,21350,11
|
|
20230728,113800,1613970100,21350,21350,21350,21350,390
|
|
20230728,113700,1605643600,21350,21350,21350,21350,50
|
|
20230728,113600,1604576100,21350,21350,21350,21350,0
|
|
20230728,113500,1604576100,21350,21350,21350,21350,0
|
|
20230728,113400,1604576100,21350,21350,21350,21350,0
|
|
20230728,113300,1604576100,21350,21400,21400,21350,21
|
|
20230728,113200,1604127250,21400,21350,21400,21350,637
|
|
20230728,113100,1590517950,21300,21300,21300,21300,0
|
|
20230728,113000,1590517950,21300,21350,21350,21300,33
|
|
20230728,112900,1589814550,21350,21350,21350,21350,511
|
|
20230728,112800,1578904700,21350,21350,21400,21350,27
|
|
20230728,112700,1578327900,21350,21350,21350,21350,1
|
|
20230728,112600,1578306550,21350,21350,21350,21350,0
|
|
20230728,112500,1578306550,21350,21400,21400,21350,24
|
|
20230728,112400,1577793000,21400,21400,21400,21400,0
|
|
20230728,112300,1577793000,21400,21400,21400,21400,0
|
|
20230728,112200,1577793000,21400,21400,21400,21400,5
|
|
20230728,112100,1577686000,21400,21400,21400,21400,60
|
|
20230728,112000,1576402000,21400,21400,21400,21400,0
|
|
20230728,111900,1576402000,21400,21400,21400,21400,0
|
|
20230728,111800,1576402000,21400,21400,21400,21400,1
|
|
20230728,111700,1576380600,21350,21350,21350,21350,6
|
|
20230728,111600,1576252500,21350,21350,21350,21350,0
|
|
20230728,111500,1576252500,21350,21350,21350,21350,1
|
|
20230728,111400,1576231150,21400,21400,21400,21400,431
|
|
20230728,111300,1567007750,21400,21400,21400,21400,1
|
|
20230728,111200,1566986350,21400,21400,21400,21400,251
|
|
20230728,111100,1561614950,21400,21400,21400,21400,169
|
|
20230728,111000,1557998350,21400,21400,21400,21400,2
|
|
20230728,110900,1557955550,21350,21350,21350,21350,6
|
|
20230728,110800,1557827450,21400,21400,21400,21400,0
|
|
20230728,110700,1557827450,21400,21400,21400,21400,0
|
|
20230728,110600,1557827450,21400,21400,21450,21400,435
|
|
20230728,110500,1548507200,21450,21300,21450,21300,119
|
|
20230728,110400,1545972050,21450,21300,21450,21300,260
|
|
20230728,110300,1540422600,21250,21350,21350,21250,710
|
|
20230728,110200,1525281050,21350,21350,21350,21350,1
|
|
20230728,110100,1525259700,21300,21400,21400,21300,909
|
|
20230728,110000,1505879300,21400,21300,21400,21300,2056
|
|
20230728,105900,1462030900,21300,21400,21400,21300,348
|
|
20230728,105800,1454594100,21450,21400,21450,21400,1085
|
|
20230728,105700,1431325850,21450,21450,21450,21450,105
|
|
20230728,105600,1429073600,21450,21400,21450,21400,255
|
|
20230728,105500,1423613550,21400,21400,21400,21400,0
|
|
20230728,105400,1423613550,21400,21400,21400,21400,200
|
|
20230728,105300,1419333550,21400,21400,21400,21400,640
|
|
20230728,105200,1405637550,21400,21400,21400,21400,73
|
|
20230728,105100,1404075350,21300,21350,21350,21300,59
|
|
20230728,105000,1402818250,21400,21350,21400,21350,36
|
|
20230728,104900,1402048750,21300,21300,21300,21300,0
|
|
20230728,104800,1402048750,21300,21350,21350,21300,1130
|
|
20230728,104700,1377972850,21400,21400,21400,21400,1125
|
|
20230728,104600,1353897850,21450,21400,21450,21400,282
|
|
20230728,104500,1347859750,21300,21400,21400,21300,575
|
|
20230728,104400,1335602900,21450,21450,21450,21450,0
|
|
20230728,104300,1335602900,21450,21450,21450,21350,644
|
|
20230728,104200,1321789600,21350,21250,21400,21250,556
|
|
20230728,104100,1309942350,21200,21500,21500,21150,3197
|
|
20230728,104000,1241681550,21500,21500,21500,21500,199
|
|
20230728,103900,1237403050,21500,21500,21500,21500,40
|
|
20230728,103800,1236543050,21550,21550,21600,21500,1061
|
|
20230728,103700,1213709900,21550,21550,21550,21550,343
|
|
20230728,103600,1206318250,21600,21600,21600,21600,287
|
|
20230728,103500,1200119050,21550,21550,21550,21550,64
|
|
20230728,103400,1198739850,21600,21600,21600,21600,1
|
|
20230728,103300,1198718250,21600,21600,21600,21550,321
|
|
20230728,103200,1191790050,21600,21600,21600,21600,0
|
|
20230728,103100,1191790050,21600,21600,21600,21600,301
|
|
20230728,103000,1185288450,21550,21600,21600,21550,609
|
|
20230728,102900,1172151650,21650,21700,21700,21600,1122
|
|
20230728,102800,1147857100,21700,21650,21700,21600,804
|
|
20230728,102700,1130433550,21650,21550,21650,21550,2953
|
|
20230728,102600,1066688900,21550,21550,21550,21550,28
|
|
20230728,102500,1066085500,21550,21550,21550,21550,7
|
|
20230728,102400,1065934650,21550,21500,21550,21500,117
|
|
20230728,102300,1063416300,21550,21550,21550,21550,100
|
|
20230728,102200,1061261300,21550,21550,21550,21550,68
|
|
20230728,102100,1059795900,21500,21500,21500,21500,92
|
|
20230728,102000,1057817900,21400,21450,21500,21400,821
|
|
20230728,101900,1040237400,21500,21500,21500,21500,137
|
|
20230728,101800,1037291900,21550,21550,21550,21550,105
|
|
20230728,101700,1035029150,21550,21550,21550,21550,556
|
|
20230728,101600,1023047350,21550,21550,21600,21550,496
|
|
20230728,101500,1012350950,21500,21400,21500,21400,956
|
|
20230728,101400,991865700,21400,21500,21500,21400,449
|
|
20230728,101300,982234950,21500,21550,21550,21500,15
|
|
20230728,101200,981912200,21600,21550,21600,21550,2067
|
|
20230728,101100,937331150,21550,21500,21550,21500,86
|
|
20230728,101000,935480850,21550,21500,21550,21500,412
|
|
20230728,100900,926622800,21450,21450,21450,21450,161
|
|
20230728,100800,923169350,21450,21450,21450,21450,105
|
|
20230728,100700,920917100,21450,21450,21450,21350,208
|
|
20230728,100600,916457500,21450,21450,21500,21450,481
|
|
20230728,100500,906129450,21450,21200,21500,21200,4110
|
|
20230728,100400,818360500,21200,21100,21250,21100,305
|
|
20230728,100300,811880800,21200,21200,21200,21200,48
|
|
20230728,100200,810863200,21100,21100,21250,21100,51
|
|
20230728,100100,809784100,21100,21100,21100,21100,266
|
|
20230728,100000,804171500,21200,21200,21200,21200,1486
|
|
20230728,095900,772668300,21200,21200,21200,21200,389
|
|
20230728,095800,764421500,21200,21200,21200,21200,1
|
|
20230728,095700,764400300,21200,21200,21200,21200,4
|
|
20230728,095600,764315500,21200,21200,21200,21050,14
|
|
20230728,095500,764020200,21150,21100,21200,21100,854
|
|
20230728,095400,745997450,21050,21050,21050,21050,179
|
|
20230728,095300,742229500,21000,21050,21050,21000,3
|
|
20230728,095200,742166450,21050,21050,21050,21050,2
|
|
20230728,095100,742124350,20900,21050,21050,20900,277
|
|
20230728,095000,736301000,21000,21050,21050,21000,2
|
|
20230728,094900,736258950,21050,21050,21050,20900,260
|
|
20230728,094800,730798100,21050,20850,21050,20850,71
|
|
20230728,094700,729317200,20850,20900,20900,20850,210
|
|
20230728,094600,724935700,20900,20900,20900,20900,314
|
|
20230728,094500,718373100,20900,20900,20900,20900,18
|
|
20230728,094400,717996900,20950,21000,21000,20950,735
|
|
20230728,094300,702594050,21050,21050,21050,21050,3
|
|
20230728,094200,702530900,21100,21100,21100,21100,4
|
|
20230728,094100,702446500,21050,21050,21050,21050,0
|
|
20230728,094000,702446500,21050,21050,21050,21050,59
|
|
20230728,093900,701204550,21050,21050,21050,21050,1
|
|
20230728,093800,701183500,21000,21000,21000,21000,552
|
|
20230728,093700,689591500,21000,21000,21000,21000,48
|
|
20230728,093600,688583500,21050,21100,21100,21050,113
|
|
20230728,093500,686204700,21100,21100,21100,21100,168
|
|
20230728,093400,682659900,21100,20950,21100,20850,893
|
|
20230728,093300,663979500,21100,21100,21100,21100,52
|
|
20230728,093200,662882300,21100,21050,21150,21050,1006
|
|
20230728,093100,641655850,21050,21000,21050,21000,177
|
|
20230728,093000,637935050,20950,20950,20950,20850,1243
|
|
20230728,092900,611896550,20950,20950,20950,20950,11
|
|
20230728,092800,611666100,20900,20950,20950,20850,48
|
|
20230728,092700,610661850,20900,21000,21050,20900,43
|
|
20230728,092600,609758200,20900,21100,21100,20900,656
|
|
20230728,092500,596027600,21100,21050,21100,21050,260
|
|
20230728,092400,590544100,21000,21050,21100,21000,257
|
|
20230728,092300,585133850,21050,21200,21200,21050,1000
|
|
20230728,092200,563983250,21200,21100,21200,21100,2484
|
|
20230728,092100,511368200,21100,21000,21100,21000,2495
|
|
20230728,092000,458833200,21000,20800,21050,20800,5874
|
|
20230728,091900,335780650,20800,20750,20800,20750,5159
|
|
20230728,091800,228723600,20750,20700,20750,20700,1102
|
|
20230728,091700,205882100,20600,20650,20650,20600,500
|
|
20230728,091600,195581600,20600,20650,20700,20600,1170
|
|
20230728,091500,171407650,20650,20650,20650,20650,258
|
|
20230728,091400,166079950,20700,20700,20750,20700,752
|
|
20230728,091300,150513200,20700,20650,20700,20650,1409
|
|
20230728,091200,121374650,20650,20650,20650,20650,0
|
|
20230728,091100,121374650,20650,20650,20650,20650,12
|
|
20230728,091000,121126850,20600,20650,20650,20600,26
|
|
20230728,090900,120591200,20650,20650,20650,20650,3
|
|
20230728,090800,120529250,20600,20650,20650,20600,727
|
|
20230728,090700,105540550,20600,20600,20600,20600,159
|
|
20230728,090600,102265150,20600,20600,20600,20600,0
|
|
20230728,090500,102265150,20600,20650,20650,20600,249
|
|
20230728,090400,97123350,20700,20850,20850,20700,469
|
|
20230728,090300,87411300,20900,20850,20900,20700,230
|
|
20230728,090200,82617650,20950,20500,20950,20500,3698
|
|
20230728,090100,5697850,20450,20500,20500,20450,71
|
|
20230728,090000,4243500,20500,20500,20500,20500,207
|