713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,205000,15205512150,20750,20750,20750,20750,7960
|
|
20230728,204900,15205512150,20750,20750,20750,20750,0
|
|
20230728,204800,15205512150,20750,20750,20750,20750,0
|
|
20230728,204700,15205512150,20750,20750,20750,20750,0
|
|
20230728,204600,15205512150,20750,20750,20750,20750,0
|
|
20230728,204500,15205512150,20750,20750,20750,20750,0
|
|
20230728,204400,15205512150,20750,20750,20750,20750,0
|
|
20230728,204300,15205512150,20750,20750,20750,20750,0
|
|
20230728,204200,15205512150,20750,20750,20750,20750,0
|
|
20230728,204100,15205512150,20750,20750,20750,20750,0
|
|
20230728,204000,15205512150,20750,20750,20750,20750,0
|
|
20230728,203900,15205512150,20750,20750,20750,20750,0
|
|
20230728,203800,15205512150,20750,20750,20750,20750,0
|
|
20230728,203700,15205512150,20750,20750,20750,20750,0
|
|
20230728,203600,15205512150,20750,20750,20750,20750,0
|
|
20230728,203500,15205512150,20750,20750,20750,20750,0
|
|
20230728,203400,15205512150,20750,20750,20750,20750,0
|
|
20230728,203300,15205512150,20750,20750,20750,20750,0
|
|
20230728,203200,15205512150,20750,20750,20750,20750,0
|
|
20230728,203100,15205512150,20750,20750,20750,20750,0
|
|
20230728,203000,15205512150,20750,20750,20750,20750,0
|
|
20230728,202900,15205512150,20750,20750,20750,20750,0
|
|
20230728,202800,15205512150,20750,20750,20750,20750,0
|
|
20230728,202700,15205512150,20750,20750,20750,20750,0
|
|
20230728,202600,15205512150,20750,20750,20750,20750,0
|
|
20230728,202500,15205512150,20750,20750,20750,20750,0
|
|
20230728,202400,15205512150,20750,20750,20750,20750,0
|
|
20230728,202300,15205512150,20750,20750,20750,20750,0
|
|
20230728,202200,15205512150,20750,20750,20750,20750,0
|
|
20230728,202100,15205512150,20750,20750,20750,20750,0
|
|
20230728,202000,15205512150,20750,20750,20750,20750,7960
|
|
20230728,201900,15205512150,20750,20750,20750,20750,0
|
|
20230728,201800,15205512150,20750,20750,20750,20750,0
|
|
20230728,201700,15205512150,20750,20750,20750,20750,0
|
|
20230728,201600,15205512150,20750,20750,20750,20750,0
|
|
20230728,201500,15205512150,20750,20750,20750,20750,0
|
|
20230728,201400,15205512150,20750,20750,20750,20750,0
|
|
20230728,201300,15205512150,20750,20750,20750,20750,0
|
|
20230728,201200,15205512150,20750,20750,20750,20750,0
|
|
20230728,201100,15205512150,20750,20750,20750,20750,0
|
|
20230728,201000,15205512150,20750,20750,20750,20750,0
|
|
20230728,200900,15205512150,20750,20750,20750,20750,0
|
|
20230728,200800,15205512150,20750,20750,20750,20750,0
|
|
20230728,200700,15205512150,20750,20750,20750,20750,0
|
|
20230728,200600,15205512150,20750,20750,20750,20750,0
|
|
20230728,200500,15205512150,20750,20750,20750,20750,0
|
|
20230728,200400,15205512150,20750,20750,20750,20750,0
|
|
20230728,200300,15205512150,20750,20750,20750,20750,0
|
|
20230728,200200,15205512150,20750,20750,20750,20750,0
|
|
20230728,200100,15205512150,20750,20750,20750,20750,0
|
|
20230728,200000,15205512150,20750,20750,20750,20750,0
|
|
20230728,195900,15205512150,20750,20750,20750,20750,0
|
|
20230728,195800,15205512150,20750,20750,20750,20750,0
|
|
20230728,195700,15205512150,20750,20750,20750,20750,0
|
|
20230728,195600,15205512150,20750,20750,20750,20750,0
|
|
20230728,195500,15205512150,20750,20750,20750,20750,0
|
|
20230728,195400,15205512150,20750,20750,20750,20750,0
|
|
20230728,195300,15205512150,20750,20750,20750,20750,0
|
|
20230728,195200,15205512150,20750,20750,20750,20750,0
|
|
20230728,195100,15205512150,20750,20750,20750,20750,0
|
|
20230728,195000,15205512150,20750,20750,20750,20750,7960
|
|
20230728,194900,15205512150,20750,20750,20750,20750,0
|
|
20230728,194800,15205512150,20750,20750,20750,20750,0
|
|
20230728,194700,15205512150,20750,20750,20750,20750,0
|
|
20230728,194600,15205512150,20750,20750,20750,20750,0
|
|
20230728,194500,15205512150,20750,20750,20750,20750,0
|
|
20230728,194400,15205512150,20750,20750,20750,20750,0
|
|
20230728,194300,15205512150,20750,20750,20750,20750,0
|
|
20230728,194200,15205512150,20750,20750,20750,20750,0
|
|
20230728,194100,15205512150,20750,20750,20750,20750,0
|
|
20230728,194000,15205512150,20750,20750,20750,20750,0
|
|
20230728,193900,15205512150,20750,20750,20750,20750,0
|
|
20230728,193800,15205512150,20750,20750,20750,20750,0
|
|
20230728,193700,15205512150,20750,20750,20750,20750,0
|
|
20230728,193600,15205512150,20750,20750,20750,20750,0
|
|
20230728,193500,15205512150,20750,20750,20750,20750,0
|
|
20230728,193400,15205512150,20750,20750,20750,20750,0
|
|
20230728,193300,15205512150,20750,20750,20750,20750,0
|
|
20230728,193200,15205512150,20750,20750,20750,20750,0
|
|
20230728,193100,15205512150,20750,20750,20750,20750,0
|
|
20230728,193000,15205512150,20750,20750,20750,20750,0
|
|
20230728,192900,15205512150,20750,20750,20750,20750,0
|
|
20230728,192800,15205512150,20750,20750,20750,20750,0
|
|
20230728,192700,15205512150,20750,20750,20750,20750,0
|
|
20230728,192600,15205512150,20750,20750,20750,20750,0
|
|
20230728,192500,15205512150,20750,20750,20750,20750,0
|
|
20230728,192400,15205512150,20750,20750,20750,20750,0
|
|
20230728,192300,15205512150,20750,20750,20750,20750,0
|
|
20230728,192200,15205512150,20750,20750,20750,20750,0
|
|
20230728,192100,15205512150,20750,20750,20750,20750,0
|
|
20230728,192000,15205512150,20750,20750,20750,20750,7960
|
|
20230728,191900,15205512150,20750,20750,20750,20750,0
|
|
20230728,191800,15205512150,20750,20750,20750,20750,0
|
|
20230728,191700,15205512150,20750,20750,20750,20750,0
|
|
20230728,191600,15205512150,20750,20750,20750,20750,0
|
|
20230728,191500,15205512150,20750,20750,20750,20750,0
|
|
20230728,191400,15205512150,20750,20750,20750,20750,0
|
|
20230728,191300,15205512150,20750,20750,20750,20750,0
|
|
20230728,191200,15205512150,20750,20750,20750,20750,0
|
|
20230728,191100,15205512150,20750,20750,20750,20750,0
|
|
20230728,191000,15205512150,20750,20750,20750,20750,0
|
|
20230728,190900,15205512150,20750,20750,20750,20750,0
|
|
20230728,190800,15205512150,20750,20750,20750,20750,0
|
|
20230728,190700,15205512150,20750,20750,20750,20750,0
|
|
20230728,190600,15205512150,20750,20750,20750,20750,0
|
|
20230728,190500,15205512150,20750,20750,20750,20750,0
|
|
20230728,190400,15205512150,20750,20750,20750,20750,0
|
|
20230728,190300,15205512150,20750,20750,20750,20750,0
|
|
20230728,190200,15205512150,20750,20750,20750,20750,0
|
|
20230728,190100,15205512150,20750,20750,20750,20750,0
|
|
20230728,190000,15205512150,20750,20750,20750,20750,0
|
|
20230728,185900,15205512150,20750,20750,20750,20750,0
|
|
20230728,185800,15205512150,20750,20750,20750,20750,0
|
|
20230728,185700,15205512150,20750,20750,20750,20750,0
|
|
20230728,185600,15205512150,20750,20750,20750,20750,0
|
|
20230728,185500,15205512150,20750,20750,20750,20750,0
|
|
20230728,185400,15205512150,20750,20750,20750,20750,0
|
|
20230728,185300,15205512150,20750,20750,20750,20750,0
|
|
20230728,185200,15205512150,20750,20750,20750,20750,0
|
|
20230728,185100,15205512150,20750,20750,20750,20750,0
|
|
20230728,185000,15205512150,20750,20750,20750,20750,7960
|
|
20230728,184900,15205512150,20750,20750,20750,20750,0
|
|
20230728,184800,15205512150,20750,20750,20750,20750,0
|
|
20230728,184700,15205512150,20750,20750,20750,20750,0
|
|
20230728,184600,15205512150,20750,20750,20750,20750,0
|
|
20230728,184500,15205512150,20750,20750,20750,20750,0
|
|
20230728,184400,15205512150,20750,20750,20750,20750,0
|
|
20230728,184300,15205512150,20750,20750,20750,20750,0
|
|
20230728,184200,15205512150,20750,20750,20750,20750,0
|
|
20230728,184100,15205512150,20750,20750,20750,20750,0
|
|
20230728,184000,15205512150,20750,20750,20750,20750,0
|
|
20230728,183900,15205512150,20750,20750,20750,20750,0
|
|
20230728,183800,15205512150,20750,20750,20750,20750,0
|
|
20230728,183700,15205512150,20750,20750,20750,20750,0
|
|
20230728,183600,15205512150,20750,20750,20750,20750,0
|
|
20230728,183500,15205512150,20750,20750,20750,20750,0
|
|
20230728,183400,15205512150,20750,20750,20750,20750,0
|
|
20230728,183300,15205512150,20750,20750,20750,20750,0
|
|
20230728,183200,15205512150,20750,20750,20750,20750,0
|
|
20230728,183100,15205512150,20750,20750,20750,20750,0
|
|
20230728,183000,15205512150,20750,20750,20750,20750,0
|
|
20230728,182900,15205512150,20750,20750,20750,20750,0
|
|
20230728,182800,15205512150,20750,20750,20750,20750,0
|
|
20230728,182700,15205512150,20750,20750,20750,20750,0
|
|
20230728,182600,15205512150,20750,20750,20750,20750,0
|
|
20230728,182500,15205512150,20750,20750,20750,20750,0
|
|
20230728,182400,15205512150,20750,20750,20750,20750,0
|
|
20230728,182300,15205512150,20750,20750,20750,20750,0
|
|
20230728,182200,15205512150,20750,20750,20750,20750,0
|
|
20230728,182100,15205512150,20750,20750,20750,20750,0
|
|
20230728,182000,15205512150,20750,20750,20750,20750,7960
|
|
20230728,181900,15205512150,20750,20750,20750,20750,0
|
|
20230728,181800,15205512150,20750,20750,20750,20750,0
|
|
20230728,181700,15205512150,20750,20750,20750,20750,0
|
|
20230728,181600,15205512150,20750,20750,20750,20750,0
|
|
20230728,181500,15205512150,20750,20750,20750,20750,0
|
|
20230728,181400,15205512150,20750,20750,20750,20750,0
|
|
20230728,181300,15205512150,20750,20750,20750,20750,0
|
|
20230728,181200,15205512150,20750,20750,20750,20750,0
|
|
20230728,181100,15205512150,20750,20750,20750,20750,0
|
|
20230728,181000,15205512150,20750,20750,20750,20750,0
|
|
20230728,180900,15205512150,20750,20750,20750,20750,0
|
|
20230728,180800,15205512150,20750,20750,20750,20750,0
|
|
20230728,180700,15205512150,20750,20750,20750,20750,0
|
|
20230728,180600,15205512150,20750,20750,20750,20750,0
|
|
20230728,180500,15205512150,20750,20750,20750,20750,0
|
|
20230728,180400,15205512150,20750,20750,20750,20750,0
|
|
20230728,180300,15205512150,20750,20750,20750,20750,0
|
|
20230728,180200,15205512150,20750,20750,20750,20750,0
|
|
20230728,180100,15205512150,20750,20750,20750,20750,0
|
|
20230728,180000,15205512150,20750,20750,20750,20750,0
|
|
20230728,175900,15205512150,20750,20750,20750,20750,0
|
|
20230728,175800,15205512150,20750,20750,20750,20750,0
|
|
20230728,175700,15205512150,20750,20750,20750,20750,0
|
|
20230728,175600,15205512150,20750,20750,20750,20750,0
|
|
20230728,175500,15205512150,20750,20750,20750,20750,0
|
|
20230728,175400,15205512150,20750,20750,20750,20750,0
|
|
20230728,175300,15205512150,20750,20750,20750,20750,0
|
|
20230728,175200,15205512150,20750,20750,20750,20750,0
|
|
20230728,175100,15205512150,20750,20750,20750,20750,0
|
|
20230728,175000,15205512150,20750,20750,20750,20750,7960
|
|
20230728,174900,15205512150,20750,20750,20750,20750,0
|
|
20230728,174800,15205512150,20750,20750,20750,20750,0
|
|
20230728,174700,15205512150,20750,20750,20750,20750,0
|
|
20230728,174600,15205512150,20750,20750,20750,20750,0
|
|
20230728,174500,15205512150,20750,20750,20750,20750,0
|
|
20230728,174400,15205512150,20750,20750,20750,20750,0
|
|
20230728,174300,15205512150,20750,20750,20750,20750,0
|
|
20230728,174200,15205512150,20750,20750,20750,20750,0
|
|
20230728,174100,15205512150,20750,20750,20750,20750,0
|
|
20230728,174000,15205512150,20750,20750,20750,20750,0
|
|
20230728,173900,15205512150,20750,20750,20750,20750,0
|
|
20230728,173800,15205512150,20750,20750,20750,20750,0
|
|
20230728,173700,15205512150,20750,20750,20750,20750,0
|
|
20230728,173600,15205512150,20750,20750,20750,20750,0
|
|
20230728,173500,15205512150,20750,20750,20750,20750,0
|
|
20230728,173400,15205512150,20750,20750,20750,20750,0
|
|
20230728,173300,15205512150,20750,20750,20750,20750,0
|
|
20230728,173200,15205512150,20750,20750,20750,20750,0
|
|
20230728,173100,15205512150,20750,20750,20750,20750,0
|
|
20230728,173000,15205512150,20750,20750,20750,20750,0
|
|
20230728,172900,15205512150,20750,20750,20750,20750,0
|
|
20230728,172800,15205512150,20750,20750,20750,20750,0
|
|
20230728,172700,15205512150,20750,20750,20750,20750,0
|
|
20230728,172600,15205512150,20750,20750,20750,20750,0
|
|
20230728,172500,15205512150,20750,20750,20750,20750,0
|
|
20230728,172400,15205512150,20750,20750,20750,20750,0
|
|
20230728,172300,15205512150,20750,20750,20750,20750,0
|
|
20230728,172200,15205512150,20750,20750,20750,20750,0
|
|
20230728,172100,15205512150,20750,20750,20750,20750,0
|
|
20230728,172000,15205512150,20750,20750,20750,20750,7960
|
|
20230728,171900,15205512150,20750,20750,20750,20750,0
|
|
20230728,171800,15205512150,20750,20750,20750,20750,0
|
|
20230728,171700,15205512150,20750,20750,20750,20750,0
|
|
20230728,171600,15205512150,20750,20750,20750,20750,0
|
|
20230728,171500,15205512150,20750,20750,20750,20750,0
|
|
20230728,171400,15205512150,20750,20750,20750,20750,0
|
|
20230728,171300,15205512150,20750,20750,20750,20750,0
|
|
20230728,171200,15205512150,20750,20750,20750,20750,0
|
|
20230728,171100,15205512150,20750,20750,20750,20750,0
|
|
20230728,171000,15205512150,20750,20750,20750,20750,0
|
|
20230728,170900,15205512150,20750,20750,20750,20750,0
|
|
20230728,170800,15205512150,20750,20750,20750,20750,0
|
|
20230728,170700,15205512150,20750,20750,20750,20750,0
|
|
20230728,170600,15205512150,20750,20750,20750,20750,0
|
|
20230728,170500,15205512150,20750,20750,20750,20750,0
|
|
20230728,170400,15205512150,20750,20750,20750,20750,0
|
|
20230728,170300,15205512150,20750,20750,20750,20750,0
|
|
20230728,170200,15205512150,20750,20750,20750,20750,0
|
|
20230728,170100,15205512150,20750,20750,20750,20750,0
|
|
20230728,170000,15205512150,20750,20750,20750,20750,0
|
|
20230728,165900,15205512150,20750,20750,20750,20750,0
|
|
20230728,165800,15205512150,20750,20750,20750,20750,0
|
|
20230728,165700,15205512150,20750,20750,20750,20750,0
|
|
20230728,165600,15205512150,20750,20750,20750,20750,0
|
|
20230728,165500,15205512150,20750,20750,20750,20750,0
|
|
20230728,165400,15205512150,20750,20750,20750,20750,0
|
|
20230728,165300,15205512150,20750,20750,20750,20750,0
|
|
20230728,165200,15205512150,20750,20750,20750,20750,0
|
|
20230728,165100,15205512150,20750,20750,20750,20750,0
|
|
20230728,165000,15205512150,20750,20750,20750,20750,7960
|
|
20230728,164900,15205512150,20750,20750,20750,20750,0
|
|
20230728,164800,15205512150,20750,20750,20750,20750,0
|
|
20230728,164700,15205512150,20750,20750,20750,20750,0
|
|
20230728,164600,15205512150,20750,20750,20750,20750,0
|
|
20230728,164500,15205512150,20750,20750,20750,20750,0
|
|
20230728,164400,15205512150,20750,20750,20750,20750,0
|
|
20230728,164300,15205512150,20750,20750,20750,20750,0
|
|
20230728,164200,15205512150,20750,20750,20750,20750,0
|
|
20230728,164100,15205512150,20750,20750,20750,20750,0
|
|
20230728,164000,15205512150,20750,20750,20750,20750,0
|
|
20230728,163900,15205512150,20750,20750,20750,20750,0
|
|
20230728,163800,15205512150,20750,20750,20750,20750,0
|
|
20230728,163700,15205512150,20750,20750,20750,20750,0
|
|
20230728,163600,15205512150,20750,20750,20750,20750,0
|
|
20230728,163500,15205512150,20750,20750,20750,20750,0
|
|
20230728,163400,15205512150,20750,20750,20750,20750,0
|
|
20230728,163300,15205512150,20750,20750,20750,20750,0
|
|
20230728,163200,15205512150,20750,20750,20750,20750,0
|
|
20230728,163100,15205512150,20750,20750,20750,20750,0
|
|
20230728,163000,15205512150,20750,20750,20750,20750,0
|
|
20230728,162900,15205512150,20750,20750,20750,20750,0
|
|
20230728,162800,15205512150,20750,20750,20750,20750,0
|
|
20230728,162700,15205512150,20750,20750,20750,20750,0
|
|
20230728,162600,15205512150,20750,20750,20750,20750,0
|
|
20230728,162500,15205512150,20750,20750,20750,20750,0
|
|
20230728,162400,15205512150,20750,20750,20750,20750,0
|
|
20230728,162300,15205512150,20750,20750,20750,20750,0
|
|
20230728,162200,15205512150,20750,20750,20750,20750,0
|
|
20230728,162100,15205512150,20750,20750,20750,20750,0
|
|
20230728,162000,15205512150,20750,20750,20750,20750,7960
|
|
20230728,161900,15205512150,20750,20750,20750,20750,0
|
|
20230728,161800,15205512150,20750,20750,20750,20750,0
|
|
20230728,161700,15205512150,20750,20750,20750,20750,0
|
|
20230728,161600,15205512150,20750,20750,20750,20750,0
|
|
20230728,161500,15205512150,20750,20750,20750,20750,0
|
|
20230728,161400,15205512150,20750,20750,20750,20750,0
|
|
20230728,161300,15205512150,20750,20750,20750,20750,0
|
|
20230728,161200,15205512150,20750,20750,20750,20750,0
|
|
20230728,161100,15205512150,20750,20750,20750,20750,0
|
|
20230728,161000,15205512150,20750,20750,20750,20750,0
|
|
20230728,160900,15205512150,20750,20750,20750,20750,0
|
|
20230728,160800,15205512150,20750,20750,20750,20750,0
|
|
20230728,160700,15205512150,20750,20750,20750,20750,0
|
|
20230728,160600,15205512150,20750,20750,20750,20750,0
|
|
20230728,160500,15205512150,20750,20750,20750,20750,0
|
|
20230728,160400,15205512150,20750,20750,20750,20750,0
|
|
20230728,160300,15205512150,20750,20750,20750,20750,0
|
|
20230728,160200,15205512150,20750,20750,20750,20750,0
|
|
20230728,160100,15205512150,20750,20750,20750,20750,0
|
|
20230728,160000,15205512150,20750,20750,20750,20750,0
|
|
20230728,155900,15205512150,20750,20750,20750,20750,0
|
|
20230728,155800,15205512150,20750,20750,20750,20750,0
|
|
20230728,155700,15205512150,20750,20750,20750,20750,0
|
|
20230728,155600,15205512150,20750,20750,20750,20750,0
|
|
20230728,155500,15205512150,20750,20750,20750,20750,0
|
|
20230728,155400,15205512150,20750,20750,20750,20750,0
|
|
20230728,155300,15205512150,20750,20750,20750,20750,0
|
|
20230728,155200,15205512150,20750,20750,20750,20750,0
|
|
20230728,155100,15205512150,20750,20750,20750,20750,0
|
|
20230728,155000,15205512150,20750,20750,20750,20750,7960
|
|
20230728,154900,15205512150,20750,20750,20750,20750,0
|
|
20230728,154800,15205512150,20750,20750,20750,20750,0
|
|
20230728,154700,15205512150,20750,20750,20750,20750,0
|
|
20230728,154600,15205512150,20750,20750,20750,20750,0
|
|
20230728,154500,15205512150,20750,20750,20750,20750,0
|
|
20230728,154400,15205512150,20750,20750,20750,20750,0
|
|
20230728,154300,15205512150,20750,20750,20750,20750,0
|
|
20230728,154200,15205512150,20750,20750,20750,20750,0
|
|
20230728,154100,15205512150,20750,20750,20750,20750,0
|
|
20230728,154000,15205512150,20750,20750,20750,20750,0
|
|
20230728,153900,15205512150,20750,20750,20750,20750,0
|
|
20230728,153800,15205512150,20750,20750,20750,20750,0
|
|
20230728,153700,15205512150,20750,20750,20750,20750,0
|
|
20230728,153600,15205512150,20750,20750,20750,20750,0
|
|
20230728,153500,15205512150,20750,20750,20750,20750,0
|
|
20230728,153400,15205512150,20750,20750,20750,20750,0
|
|
20230728,153300,15205512150,20750,20750,20750,20750,0
|
|
20230728,153200,15205512150,20750,20750,20750,20750,0
|
|
20230728,153100,15205512150,20750,20750,20750,20750,0
|
|
20230728,153000,15205512150,20750,20750,20750,20750,7960
|
|
20230728,152900,15040342150,20800,20800,20800,20800,0
|
|
20230728,152800,15040342150,20800,20800,20800,20800,0
|
|
20230728,152700,15040342150,20800,20800,20800,20800,0
|
|
20230728,152600,15040342150,20800,20800,20800,20800,0
|
|
20230728,152500,15040342150,20800,20800,20800,20800,0
|
|
20230728,152400,15040342150,20800,20800,20800,20800,0
|
|
20230728,152300,15040342150,20800,20800,20800,20800,0
|
|
20230728,152200,15040342150,20800,20800,20800,20800,0
|
|
20230728,152100,15040342150,20800,20800,20800,20800,0
|
|
20230728,152000,15040342150,20800,20800,20800,20800,0
|
|
20230728,151900,15040342150,20800,20800,20800,20750,3775
|
|
20230728,151800,14961854850,20750,20800,20800,20750,1407
|
|
20230728,151700,14932657050,20800,20800,20800,20750,434
|
|
20230728,151600,14923638350,20750,20750,20800,20700,735
|
|
20230728,151500,14908368500,20800,20750,20800,20700,909
|
|
20230728,151400,14889505700,20750,20800,20800,20650,229
|
|
20230728,151300,14884754200,20800,20800,20800,20650,1712
|
|
20230728,151200,14849372900,20650,20750,20800,20650,2672
|
|
20230728,151100,14794011500,20750,20800,20800,20750,1449
|
|
20230728,151000,14763935500,20800,20850,20850,20750,1753
|
|
20230728,150900,14727447400,20850,20850,20850,20800,850
|
|
20230728,150800,14709754400,20850,20800,20850,20800,2256
|
|
20230728,150700,14662727450,20850,20800,20850,20800,4017
|
|
20230728,150600,14579094500,20850,20850,20850,20800,1066
|
|
20230728,150500,14556906650,20850,20800,20850,20750,3676
|
|
20230728,150400,14480478150,20800,20750,20800,20750,1985
|
|
20230728,150300,14439276700,20750,20750,20750,20700,1570
|
|
20230728,150200,14406699550,20750,20750,20750,20700,807
|
|
20230728,150100,14389959950,20750,20700,20750,20650,8080
|
|
20230728,150000,14222681100,20700,20700,20700,20650,793
|
|
20230728,145900,14206291350,20700,20700,20700,20650,433
|
|
20230728,145800,14197330100,20700,20650,20700,20650,722
|
|
20230728,145700,14182407800,20650,20650,20700,20650,856
|
|
20230728,145600,14164726050,20700,20650,20700,20650,906
|
|
20230728,145500,14145980850,20650,20600,20700,20600,3397
|
|
20230728,145400,14075848300,20650,20600,20650,20600,1352
|
|
20230728,145300,14047989150,20650,20650,20650,20650,10
|
|
20230728,145200,14047782650,20600,20650,20650,20600,555
|
|
20230728,145100,14036347900,20650,20600,20650,20600,72
|
|
20230728,145000,14034862400,20600,20600,20650,20600,41
|
|
20230728,144900,14034017750,20600,20600,20650,20550,444
|
|
20230728,144800,14024876250,20600,20600,20600,20550,233
|
|
20230728,144700,14020086200,20600,20650,20650,20600,183
|
|
20230728,144600,14016315800,20650,20600,20650,20600,875
|
|
20230728,144500,13998275700,20600,20600,20600,20550,304
|
|
20230728,144400,13992015800,20650,20600,20650,20600,823
|
|
20230728,144300,13975061950,20600,20600,20600,20550,231
|
|
20230728,144200,13970314750,20550,20600,20600,20550,73
|
|
20230728,144100,13968811350,20600,20600,20600,20550,113
|
|
20230728,144000,13966489000,20600,20550,20600,20550,71
|
|
20230728,143900,13965029900,20550,20600,20600,20550,407
|
|
20230728,143800,13956666000,20550,20600,20600,20550,261
|
|
20230728,143700,13951290900,20600,20600,20600,20600,2158
|
|
20230728,143600,13906836100,20550,20600,20600,20550,121
|
|
20230728,143500,13904349250,20600,20550,20600,20550,33
|
|
20230728,143400,13903671050,20600,20550,20600,20500,3214
|
|
20230728,143300,13837625950,20500,20550,20550,20500,164
|
|
20230728,143200,13834261550,20550,20500,20550,20500,204
|
|
20230728,143100,13830077700,20500,20500,20550,20450,669
|
|
20230728,143000,13816363850,20500,20550,20550,20500,516
|
|
20230728,142900,13805784700,20500,20550,20550,20500,67
|
|
20230728,142800,13804409250,20550,20500,20550,20500,134
|
|
20230728,142700,13801660050,20550,20550,20550,20500,572
|
|
20230728,142600,13789920650,20500,20500,20500,20500,47
|
|
20230728,142500,13788957150,20500,20450,20550,20450,4064
|
|
20230728,142400,13705683600,20450,20500,20500,20450,434
|
|
20230728,142300,13696807250,20500,20450,20500,20400,346
|
|
20230728,142200,13689728300,20400,20450,20500,20400,64
|
|
20230728,142100,13688420950,20450,20450,20500,20400,457
|
|
20230728,142000,13679077400,20450,20500,20500,20450,482
|
|
20230728,141900,13669206450,20500,20500,20550,20500,4477
|
|
20230728,141800,13577425450,20500,20600,20600,20500,1311
|
|
20230728,141700,13550491450,20600,20600,20600,20600,198
|
|
20230728,141600,13546412650,20600,20550,20600,20550,237
|
|
20230728,141500,13541542250,20600,20550,20600,20550,849
|
|
20230728,141400,13524094650,20600,20600,20600,20550,181
|
|
20230728,141300,13520368450,20600,20600,20600,20550,1449
|
|
20230728,141200,13490583600,20600,20600,20600,20550,111
|
|
20230728,141100,13488297050,20650,20650,20650,20600,205
|
|
20230728,141000,13484064300,20650,20600,20650,20550,1053
|
|
20230728,140900,13462389500,20600,20600,20650,20600,304
|
|
20230728,140800,13456123100,20600,20600,20650,20600,267
|
|
20230728,140700,13450622850,20650,20600,20650,20600,51
|
|
20230728,140600,13449572200,20650,20650,20650,20600,2692
|
|
20230728,140500,13394083700,20600,20600,20650,20600,124
|
|
20230728,140400,13391529000,20650,20700,20700,20600,172
|
|
20230728,140300,13387982300,20700,20650,20700,20600,1716
|
|
20230728,140200,13352616950,20650,20650,20650,20600,373
|
|
20230728,140100,13344920300,20700,20650,20700,20600,762
|
|
20230728,140000,13329195150,20650,20650,20650,20650,179
|
|
20230728,135900,13325498800,20650,20650,20650,20650,416
|
|
20230728,135800,13316908400,20650,20650,20650,20650,5
|
|
20230728,135700,13316805150,20600,20650,20650,20600,973
|
|
20230728,135600,13296721350,20600,20650,20650,20600,142
|
|
20230728,135500,13293795850,20650,20600,20650,20600,273
|
|
20230728,135400,13288169900,20600,20600,20650,20600,730
|
|
20230728,135300,13273131850,20600,20700,20700,20600,217
|
|
20230728,135200,13268654500,20700,20650,20700,20600,618
|
|
20230728,135100,13255885100,20650,20750,20750,20650,513
|
|
20230728,135000,13245288950,20750,20700,20750,20650,1017
|
|
20230728,134900,13224194950,20750,20700,20750,20600,1350
|
|
20230728,134800,13196369050,20750,20750,20750,20750,10
|
|
20230728,134700,13196161550,20750,20700,20750,20650,3515
|
|
20230728,134600,13123430750,20750,20700,20750,20650,508
|
|
20230728,134500,13112927450,20700,20750,20750,20700,1451
|
|
20230728,134400,13082891450,20750,20750,20750,20700,192
|
|
20230728,134300,13078916700,20750,20750,20750,20750,54
|
|
20230728,134200,13077796200,20750,20750,20800,20700,364
|
|
20230728,134100,13070243650,20700,20750,20750,20700,581
|
|
20230728,134000,13058211150,20750,20750,20800,20750,679
|
|
20230728,133900,13044121850,20800,20750,20800,20750,286
|
|
20230728,133800,13038184750,20750,20800,20800,20700,73
|
|
20230728,133700,13036670350,20750,20700,20800,20700,640
|
|
20230728,133600,13023414300,20700,20750,20800,20700,709
|
|
20230728,133500,13008711600,20750,20800,20850,20750,1137
|
|
20230728,133400,12985063300,20850,20750,20850,20750,342
|
|
20230728,133300,12977950400,20850,20800,20850,20700,763
|
|
20230728,133200,12962078250,20800,20800,20800,20750,3084
|
|
20230728,133100,12898057450,20750,20800,20850,20750,758
|
|
20230728,133000,12882296100,20800,20850,20850,20800,1557
|
|
20230728,132900,12849909850,20850,20850,20850,20800,204
|
|
20230728,132800,12845659450,20850,20850,20850,20800,1422
|
|
20230728,132700,12816017050,20800,20750,20800,20750,299
|
|
20230728,132600,12809797900,20800,20800,20850,20800,2559
|
|
20230728,132500,12756570500,20800,20850,20900,20750,6592
|
|
20230728,132400,12619327700,20850,20800,20850,20750,3576
|
|
20230728,132300,12544898050,20850,20750,20850,20750,2444
|
|
20230728,132200,12494084600,20750,20750,20800,20700,254
|
|
20230728,132100,12488819850,20800,20750,20800,20750,1536
|
|
20230728,132000,12456947350,20750,20650,20750,20650,604
|
|
20230728,131900,12444451950,20700,20700,20700,20650,137
|
|
20230728,131800,12441622700,20700,20700,20750,20650,56
|
|
20230728,131700,12440463500,20700,20750,20750,20700,141
|
|
20230728,131600,12437544200,20750,20750,20800,20700,333
|
|
20230728,131500,12430625800,20800,20750,20800,20650,781
|
|
20230728,131400,12414421800,20700,20750,20750,20650,2214
|
|
20230728,131300,12368667000,20700,20700,20750,20700,612
|
|
20230728,131200,12355994850,20700,20800,20800,20700,208
|
|
20230728,131100,12351678900,20800,20700,20800,20650,3999
|
|
20230728,131000,12268776450,20700,20700,20750,20700,174
|
|
20230728,130900,12265174550,20700,20750,20850,20700,2341
|
|
20230728,130800,12216511850,20750,20550,20750,20550,3976
|
|
20230728,130700,12134472100,20550,20550,20600,20500,1249
|
|
20230728,130600,12108805850,20500,20500,20550,20400,1374
|
|
20230728,130500,12080668700,20550,20500,20550,20500,27
|
|
20230728,130400,12080115050,20550,20500,20550,20500,370
|
|
20230728,130300,12072518700,20550,20400,20600,20400,3499
|
|
20230728,130200,12000816850,20400,20400,20400,20400,255
|
|
20230728,130100,11995614850,20400,20400,20400,20300,161
|
|
20230728,130000,11992343200,20350,20300,20350,20250,921
|
|
20230728,125900,11973666900,20350,20250,20350,20250,153
|
|
20230728,125800,11970558500,20250,20300,20350,20250,423
|
|
20230728,125700,11961989950,20250,20300,20350,20250,778
|
|
20230728,125600,11946197650,20300,20350,20350,20300,382
|
|
20230728,125500,11938442950,20350,20300,20400,20300,1253
|
|
20230728,125400,11912999000,20350,20350,20400,20300,728
|
|
20230728,125300,11898204600,20350,20300,20350,20300,525
|
|
20230728,125200,11887536150,20350,20250,20350,20250,337
|
|
20230728,125100,11880699300,20300,20350,20350,20250,745
|
|
20230728,125000,11865585100,20350,20300,20350,20300,717
|
|
20230728,124900,11851025500,20350,20300,20350,20250,643
|
|
20230728,124800,11837998950,20300,20300,20350,20250,477
|
|
20230728,124700,11828326200,20300,20300,20350,20300,1224
|
|
20230728,124600,11803478950,20300,20300,20350,20300,626
|
|
20230728,124500,11790768100,20350,20350,20350,20300,245
|
|
20230728,124400,11785791350,20350,20350,20400,20350,872
|
|
20230728,124300,11768037800,20350,20450,20450,20350,1452
|
|
20230728,124200,11738426050,20450,20500,20500,20400,1766
|
|
20230728,124100,11702310700,20450,20550,20550,20450,786
|
|
20230728,124000,11686230350,20550,20550,20550,20450,355
|
|
20230728,123900,11678958450,20500,20500,20550,20500,2365
|
|
20230728,123800,11630461650,20550,20500,20550,20500,809
|
|
20230728,123700,11613875350,20550,20550,20550,20500,301
|
|
20230728,123600,11607700850,20550,20450,20550,20450,2671
|
|
20230728,123500,11552914650,20450,20450,20500,20400,1724
|
|
20230728,123400,11517620650,20450,20450,20500,20400,1309
|
|
20230728,123300,11490858400,20450,20400,20500,20400,3107
|
|
20230728,123200,11427244300,20350,20350,20400,20350,611
|
|
20230728,123100,11414801400,20350,20300,20450,20300,1453
|
|
20230728,123000,11385208450,20350,20300,20350,20300,1038
|
|
20230728,122900,11364098400,20300,20300,20350,20300,622
|
|
20230728,122800,11351469500,20300,20300,20350,20300,491
|
|
20230728,122700,11341501150,20300,20250,20350,20250,222
|
|
20230728,122600,11337002450,20300,20250,20350,20250,610
|
|
20230728,122500,11324637550,20300,20200,20300,20200,1882
|
|
20230728,122400,11286534600,20250,20250,20250,20200,389
|
|
20230728,122300,11278672050,20250,20200,20250,20200,967
|
|
20230728,122200,11259132400,20200,20200,20250,20200,243
|
|
20230728,122100,11254219050,20200,20200,20200,20200,606
|
|
20230728,122000,11241977850,20200,20200,20250,20200,894
|
|
20230728,121900,11223916600,20150,20200,20200,20150,2329
|
|
20230728,121800,11176870950,20200,20250,20250,20200,571
|
|
20230728,121700,11165334700,20200,20250,20250,20200,663
|
|
20230728,121600,11151939700,20200,20200,20250,20200,336
|
|
20230728,121500,11145150500,20200,20200,20200,20200,247
|
|
20230728,121400,11140161100,20200,20200,20250,20200,559
|
|
20230728,121300,11128866750,20250,20250,20300,20250,1198
|
|
20230728,121200,11104604250,20250,20250,20300,20250,244
|
|
20230728,121100,11099662900,20250,20250,20300,20200,1405
|
|
20230728,121000,11071248900,20300,20250,20300,20250,463
|
|
20230728,120900,11061869900,20300,20250,20300,20250,485
|
|
20230728,120800,11052045250,20300,20200,20300,20200,678
|
|
20230728,120700,11038300400,20200,20200,20250,20200,760
|
|
20230728,120600,11022938050,20200,20200,20250,20200,1013
|
|
20230728,120500,11002455100,20200,20200,20200,20150,883
|
|
20230728,120400,10984624900,20200,20200,20200,20150,370
|
|
20230728,120300,10977160300,20200,20250,20250,20200,515
|
|
20230728,120200,10966755750,20250,20250,20250,20200,651
|
|
20230728,120100,10953590150,20200,20200,20250,20200,525
|
|
20230728,120000,10942985100,20200,20200,20250,20200,291
|
|
20230728,115900,10937106750,20200,20200,20250,20200,808
|
|
20230728,115800,10920784500,20250,20250,20250,20200,636
|
|
20230728,115700,10907927000,20250,20150,20250,20150,442
|
|
20230728,115600,10899017100,20200,20150,20200,20150,658
|
|
20230728,115500,10885742750,20150,20200,20200,20100,1123
|
|
20230728,115400,10863116450,20150,20200,20200,20150,673
|
|
20230728,115300,10849554000,20200,20200,20200,20150,625
|
|
20230728,115200,10836958500,20150,20150,20200,20150,862
|
|
20230728,115100,10819572950,20200,20200,20200,20150,804
|
|
20230728,115000,10803359950,20200,20150,20200,20150,352
|
|
20230728,114900,10796266600,20150,20200,20200,20150,948
|
|
20230728,114800,10777135350,20200,20250,20250,20200,925
|
|
20230728,114700,10758449350,20200,20200,20250,20200,474
|
|
20230728,114600,10748872150,20200,20200,20200,20150,786
|
|
20230728,114500,10733007350,20150,20150,20200,20150,498
|
|
20230728,114400,10722964300,20150,20200,20200,20150,409
|
|
20230728,114300,10714720500,20150,20200,20200,20150,587
|
|
20230728,114200,10702877150,20200,20150,20200,20150,813
|
|
20230728,114100,10686490200,20150,20250,20250,20150,1037
|
|
20230728,114000,10665570450,20250,20150,20250,20150,435
|
|
20230728,113900,10656792900,20150,20200,20200,20150,1609
|
|
20230728,113800,10624329200,20200,20200,20250,20200,648
|
|
20230728,113700,10611239100,20150,20150,20200,20150,455
|
|
20230728,113600,10602065550,20200,20200,20200,20150,2147
|
|
20230728,113500,10558732900,20200,20150,20200,20150,394
|
|
20230728,113400,10550792500,20150,20200,20200,20150,934
|
|
20230728,113300,10531956400,20150,20250,20250,20150,1921
|
|
20230728,113200,10493156400,20250,20200,20250,20200,497
|
|
20230728,113100,10483116950,20250,20200,20250,20150,656
|
|
20230728,113000,10469864000,20150,20150,20200,20150,563
|
|
20230728,112900,10458516250,20200,20200,20200,20150,2052
|
|
20230728,112800,10417159100,20150,20150,20200,20150,708
|
|
20230728,112700,10402878900,20200,20200,20250,20150,1070
|
|
20230728,112600,10381277600,20200,20150,20250,20150,605
|
|
20230728,112500,10369071300,20200,20150,20200,20150,6145
|
|
20230728,112400,10245205850,20200,20250,20250,20150,2674
|
|
20230728,112300,10191199100,20200,20150,20250,20150,2210
|
|
20230728,112200,10146571350,20200,20200,20200,20150,903
|
|
20230728,112100,10128350450,20200,20150,20200,20150,1943
|
|
20230728,112000,10089159300,20200,20200,20250,20150,1521
|
|
20230728,111900,10058428300,20200,20100,20200,20100,1897
|
|
20230728,111800,10020174100,20150,20150,20150,20100,3551
|
|
20230728,111700,9948792000,20150,20150,20150,20100,1573
|
|
20230728,111600,9917124450,20150,20100,20200,20100,1888
|
|
20230728,111500,9879056450,20150,20150,20150,20100,2380
|
|
20230728,111400,9831120350,20150,20150,20200,20100,1329
|
|
20230728,111300,9804304850,20150,20150,20150,20100,7847
|
|
20230728,111200,9646206300,20150,20150,20200,20100,1311
|
|
20230728,111100,9619784750,20150,20200,20250,20100,7240
|
|
20230728,111000,9473820000,20100,20150,20200,20100,6133
|
|
20230728,110900,9350391850,20100,20250,20250,20100,6236
|
|
20230728,110800,9224435800,20250,20350,20350,20250,2671
|
|
20230728,110700,9170254700,20300,20300,20350,20300,1478
|
|
20230728,110600,9140243650,20300,20300,20350,20300,1184
|
|
20230728,110500,9116198600,20300,20350,20400,20300,486
|
|
20230728,110400,9106320950,20350,20300,20350,20300,601
|
|
20230728,110300,9094100500,20350,20300,20350,20300,313
|
|
20230728,110200,9087744050,20300,20350,20350,20300,1616
|
|
20230728,110100,9054872100,20350,20350,20450,20350,1500
|
|
20230728,110000,9024337350,20350,20400,20450,20350,556
|
|
20230728,105900,9013013400,20350,20350,20400,20300,1367
|
|
20230728,105800,8985189300,20300,20350,20400,20300,1152
|
|
20230728,105700,8961759400,20350,20350,20350,20300,1486
|
|
20230728,105600,8931539250,20350,20350,20350,20250,1570
|
|
20230728,105500,8899634400,20300,20300,20350,20250,1620
|
|
20230728,105400,8866747850,20300,20400,20400,20300,433
|
|
20230728,105300,8857949350,20400,20350,20400,20300,1648
|
|
20230728,105200,8824462300,20350,20350,20400,20350,1393
|
|
20230728,105100,8796090150,20350,20350,20400,20300,2039
|
|
20230728,105000,8754588050,20300,20300,20350,20300,5742
|
|
20230728,104900,8637960150,20350,20400,20450,20350,2598
|
|
20230728,104800,8585037750,20400,20450,20500,20350,4803
|
|
20230728,104700,8486987150,20450,20550,20550,20450,2511
|
|
20230728,104600,8435623000,20550,20550,20550,20450,848
|
|
20230728,104500,8418250450,20500,20550,20550,20500,2916
|
|
20230728,104400,8358466750,20550,20550,20600,20500,851
|
|
20230728,104300,8340994400,20550,20600,20600,20500,1298
|
|
20230728,104200,8314314800,20600,20500,20600,20500,958
|
|
20230728,104100,8294651000,20550,20550,20550,20500,674
|
|
20230728,104000,8280808050,20550,20500,20550,20500,684
|
|
20230728,103900,8266776000,20500,20550,20550,20500,1044
|
|
20230728,103800,8245364050,20550,20500,20550,20500,1965
|
|
20230728,103700,8205054750,20450,20500,20550,20450,1350
|
|
20230728,103600,8177384800,20550,20450,20550,20450,1726
|
|
20230728,103500,8142051600,20450,20550,20550,20450,7044
|
|
20230728,103400,7997700850,20550,20550,20600,20500,1448
|
|
20230728,103300,7967947650,20550,20600,20650,20550,12116
|
|
20230728,103200,7718492700,20650,20650,20650,20600,436
|
|
20230728,103100,7709499700,20650,20700,20700,20600,893
|
|
20230728,103000,7691071350,20700,20650,20700,20650,481
|
|
20230728,102900,7681138600,20650,20650,20700,20650,1534
|
|
20230728,102800,7649460500,20700,20700,20700,20650,2112
|
|
20230728,102700,7605844500,20700,20700,20700,20650,1078
|
|
20230728,102600,7583535700,20650,20650,20700,20600,1699
|
|
20230728,102500,7548493150,20600,20650,20650,20600,2186
|
|
20230728,102400,7503387200,20650,20700,20700,20650,851
|
|
20230728,102300,7485814000,20700,20700,20700,20650,255
|
|
20230728,102200,7480543850,20700,20750,20750,20650,622
|
|
20230728,102100,7467680500,20700,20700,20700,20700,570
|
|
20230728,102000,7455881500,20700,20750,20750,20700,875
|
|
20230728,101900,7437761500,20750,20700,20750,20700,324
|
|
20230728,101800,7431051250,20750,20700,20750,20650,486
|
|
20230728,101700,7420993600,20700,20700,20700,20650,977
|
|
20230728,101600,7400772900,20650,20700,20700,20650,1039
|
|
20230728,101500,7379306250,20650,20650,20700,20650,2593
|
|
20230728,101400,7325710750,20700,20700,20700,20650,771
|
|
20230728,101300,7309782050,20700,20650,20700,20650,700
|
|
20230728,101200,7295326150,20700,20650,20700,20650,551
|
|
20230728,101100,7283945450,20650,20750,20750,20650,3883
|
|
20230728,101000,7203383950,20750,20650,20750,20650,2217
|
|
20230728,100900,7157506250,20650,20650,20700,20650,1689
|
|
20230728,100800,7122627600,20650,20700,20700,20650,1460
|
|
20230728,100700,7092438950,20700,20750,20750,20650,5835
|
|
20230728,100600,6971671200,20750,20750,20750,20700,847
|
|
20230728,100500,6954098650,20750,20800,20800,20750,411
|
|
20230728,100400,6945566850,20800,20750,20800,20750,1961
|
|
20230728,100300,6904838900,20800,20750,20800,20750,357
|
|
20230728,100200,6897430450,20750,20750,20800,20750,597
|
|
20230728,100100,6885039550,20700,20750,20750,20700,1781
|
|
20230728,100000,6848097750,20750,20800,20800,20750,3900
|
|
20230728,095900,6767140950,20800,20800,20900,20800,4908
|
|
20230728,095800,6664983500,20900,20800,20900,20800,1632
|
|
20230728,095700,6630998550,20900,20850,20900,20800,2330
|
|
20230728,095600,6582420150,20850,20850,20950,20850,1605
|
|
20230728,095500,6548904400,20900,20900,20950,20850,1444
|
|
20230728,095400,6518734950,20950,21000,21000,20900,1120
|
|
20230728,095300,6495264900,20950,20900,21000,20900,2034
|
|
20230728,095200,6452665900,21000,21000,21000,20850,3760
|
|
20230728,095100,6373979050,20950,21000,21050,20900,5073
|
|
20230728,095000,6267489450,21050,21000,21050,20950,3032
|
|
20230728,094900,6203755650,20950,20950,21050,20900,2147
|
|
20230728,094800,6158747650,21000,20850,21000,20850,2441
|
|
20230728,094700,6107626250,20850,20900,20900,20800,1744
|
|
20230728,094600,6071257400,20800,20850,20900,20800,1322
|
|
20230728,094500,6043711300,20850,20850,20900,20800,922
|
|
20230728,094400,6024484450,20850,20850,20850,20850,744
|
|
20230728,094300,6008972050,20850,20850,20900,20800,2184
|
|
20230728,094200,5963440350,20850,20950,20950,20800,2060
|
|
20230728,094100,5920490850,20950,20900,20950,20850,2070
|
|
20230728,094000,5877217250,20900,20850,20900,20800,919
|
|
20230728,093900,5858040150,20850,20900,20900,20800,1359
|
|
20230728,093800,5829703350,20900,20950,20950,20850,2341
|
|
20230728,093700,5780848500,20850,20900,20950,20800,3712
|
|
20230728,093600,5703409000,20850,20750,20950,20750,3147
|
|
20230728,093500,5637897150,20750,20900,20900,20750,6496
|
|
20230728,093400,5502610650,20900,20950,21000,20900,2971
|
|
20230728,093300,5440425700,20950,21050,21100,20900,8825
|
|
20230728,093200,5255266850,21100,21100,21200,21100,1853
|
|
20230728,093100,5216147650,21200,21200,21200,21100,2954
|
|
20230728,093000,5153614900,21200,21100,21200,21100,1107
|
|
20230728,092900,5130229450,21100,21150,21150,21000,5521
|
|
20230728,092800,5013953300,21150,21200,21200,21100,1824
|
|
20230728,092700,4975401450,21200,21150,21250,21150,4106
|
|
20230728,092600,4888377650,21150,21300,21300,21150,7708
|
|
20230728,092500,4724598800,21300,21400,21450,21300,4953
|
|
20230728,092400,4618743900,21400,21350,21450,21300,3248
|
|
20230728,092300,4549352150,21350,21450,21550,21300,22679
|
|
20230728,092200,4064076300,21450,21400,21600,21350,29454
|
|
20230728,092100,3431043800,21450,21400,21450,21250,16273
|
|
20230728,092000,3083290100,21350,21200,21400,21050,9210
|
|
20230728,091900,2887213250,21050,21100,21200,21050,3676
|
|
20230728,091800,2809477750,21150,21050,21150,21050,1727
|
|
20230728,091700,2773048450,21100,21150,21150,21050,2550
|
|
20230728,091600,2719232900,21100,21100,21200,21000,4236
|
|
20230728,091500,2629883650,21200,21050,21250,21050,6411
|
|
20230728,091400,2494278550,21050,21050,21100,21000,3950
|
|
20230728,091300,2411087400,21050,21050,21050,21000,2084
|
|
20230728,091200,2367277450,21050,20950,21100,20950,2354
|
|
20230728,091100,2317746150,20950,20850,21000,20850,4828
|
|
20230728,091000,2216480900,20900,20900,20950,20850,1644
|
|
20230728,090900,2182147500,20950,20950,21000,20850,5396
|
|
20230728,090800,2069483250,20950,21200,21200,20950,4902
|
|
20230728,090700,1966110900,21200,20950,21200,20850,5145
|
|
20230728,090600,1857926850,20950,20650,20950,20600,4048
|
|
20230728,090500,1773980700,20650,20900,20900,20550,12779
|
|
20230728,090400,1508649550,20850,20900,21100,20800,7875
|
|
20230728,090300,1343695300,21000,21250,21250,20900,10779
|
|
20230728,090200,1116557850,21200,21250,21350,21150,11543
|
|
20230728,090100,871264650,21150,20950,21500,20950,17269
|
|
20230728,090000,504948500,21100,20800,21100,20700,24236
|