714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,205100,3195987400,21100,21100,21100,21100,684
|
|
20230728,205000,3195987400,21100,21100,21100,21100,0
|
|
20230728,204900,3195987400,21100,21100,21100,21100,0
|
|
20230728,204800,3195987400,21100,21100,21100,21100,0
|
|
20230728,204700,3195987400,21100,21100,21100,21100,0
|
|
20230728,204600,3195987400,21100,21100,21100,21100,0
|
|
20230728,204500,3195987400,21100,21100,21100,21100,0
|
|
20230728,204400,3195987400,21100,21100,21100,21100,0
|
|
20230728,204300,3195987400,21100,21100,21100,21100,0
|
|
20230728,204200,3195987400,21100,21100,21100,21100,0
|
|
20230728,204100,3195987400,21100,21100,21100,21100,0
|
|
20230728,204000,3195987400,21100,21100,21100,21100,0
|
|
20230728,203900,3195987400,21100,21100,21100,21100,0
|
|
20230728,203800,3195987400,21100,21100,21100,21100,0
|
|
20230728,203700,3195987400,21100,21100,21100,21100,0
|
|
20230728,203600,3195987400,21100,21100,21100,21100,0
|
|
20230728,203500,3195987400,21100,21100,21100,21100,0
|
|
20230728,203400,3195987400,21100,21100,21100,21100,0
|
|
20230728,203300,3195987400,21100,21100,21100,21100,0
|
|
20230728,203200,3195987400,21100,21100,21100,21100,0
|
|
20230728,203100,3195987400,21100,21100,21100,21100,0
|
|
20230728,203000,3195987400,21100,21100,21100,21100,0
|
|
20230728,202900,3195987400,21100,21100,21100,21100,0
|
|
20230728,202800,3195987400,21100,21100,21100,21100,0
|
|
20230728,202700,3195987400,21100,21100,21100,21100,0
|
|
20230728,202600,3195987400,21100,21100,21100,21100,0
|
|
20230728,202500,3195987400,21100,21100,21100,21100,0
|
|
20230728,202400,3195987400,21100,21100,21100,21100,0
|
|
20230728,202300,3195987400,21100,21100,21100,21100,0
|
|
20230728,202200,3195987400,21100,21100,21100,21100,0
|
|
20230728,202100,3195987400,21100,21100,21100,21100,684
|
|
20230728,202000,3195987400,21100,21100,21100,21100,0
|
|
20230728,201900,3195987400,21100,21100,21100,21100,0
|
|
20230728,201800,3195987400,21100,21100,21100,21100,0
|
|
20230728,201700,3195987400,21100,21100,21100,21100,0
|
|
20230728,201600,3195987400,21100,21100,21100,21100,0
|
|
20230728,201500,3195987400,21100,21100,21100,21100,0
|
|
20230728,201400,3195987400,21100,21100,21100,21100,0
|
|
20230728,201300,3195987400,21100,21100,21100,21100,0
|
|
20230728,201200,3195987400,21100,21100,21100,21100,0
|
|
20230728,201100,3195987400,21100,21100,21100,21100,0
|
|
20230728,201000,3195987400,21100,21100,21100,21100,0
|
|
20230728,200900,3195987400,21100,21100,21100,21100,0
|
|
20230728,200800,3195987400,21100,21100,21100,21100,0
|
|
20230728,200700,3195987400,21100,21100,21100,21100,0
|
|
20230728,200600,3195987400,21100,21100,21100,21100,0
|
|
20230728,200500,3195987400,21100,21100,21100,21100,0
|
|
20230728,200400,3195987400,21100,21100,21100,21100,0
|
|
20230728,200300,3195987400,21100,21100,21100,21100,0
|
|
20230728,200200,3195987400,21100,21100,21100,21100,0
|
|
20230728,200100,3195987400,21100,21100,21100,21100,0
|
|
20230728,200000,3195987400,21100,21100,21100,21100,0
|
|
20230728,195900,3195987400,21100,21100,21100,21100,0
|
|
20230728,195800,3195987400,21100,21100,21100,21100,0
|
|
20230728,195700,3195987400,21100,21100,21100,21100,0
|
|
20230728,195600,3195987400,21100,21100,21100,21100,0
|
|
20230728,195500,3195987400,21100,21100,21100,21100,0
|
|
20230728,195400,3195987400,21100,21100,21100,21100,0
|
|
20230728,195300,3195987400,21100,21100,21100,21100,0
|
|
20230728,195200,3195987400,21100,21100,21100,21100,0
|
|
20230728,195100,3195987400,21100,21100,21100,21100,684
|
|
20230728,195000,3195987400,21100,21100,21100,21100,0
|
|
20230728,194900,3195987400,21100,21100,21100,21100,0
|
|
20230728,194800,3195987400,21100,21100,21100,21100,0
|
|
20230728,194700,3195987400,21100,21100,21100,21100,0
|
|
20230728,194600,3195987400,21100,21100,21100,21100,0
|
|
20230728,194500,3195987400,21100,21100,21100,21100,0
|
|
20230728,194400,3195987400,21100,21100,21100,21100,0
|
|
20230728,194300,3195987400,21100,21100,21100,21100,0
|
|
20230728,194200,3195987400,21100,21100,21100,21100,0
|
|
20230728,194100,3195987400,21100,21100,21100,21100,0
|
|
20230728,194000,3195987400,21100,21100,21100,21100,0
|
|
20230728,193900,3195987400,21100,21100,21100,21100,0
|
|
20230728,193800,3195987400,21100,21100,21100,21100,0
|
|
20230728,193700,3195987400,21100,21100,21100,21100,0
|
|
20230728,193600,3195987400,21100,21100,21100,21100,0
|
|
20230728,193500,3195987400,21100,21100,21100,21100,0
|
|
20230728,193400,3195987400,21100,21100,21100,21100,0
|
|
20230728,193300,3195987400,21100,21100,21100,21100,0
|
|
20230728,193200,3195987400,21100,21100,21100,21100,0
|
|
20230728,193100,3195987400,21100,21100,21100,21100,0
|
|
20230728,193000,3195987400,21100,21100,21100,21100,0
|
|
20230728,192900,3195987400,21100,21100,21100,21100,0
|
|
20230728,192800,3195987400,21100,21100,21100,21100,0
|
|
20230728,192700,3195987400,21100,21100,21100,21100,0
|
|
20230728,192600,3195987400,21100,21100,21100,21100,0
|
|
20230728,192500,3195987400,21100,21100,21100,21100,0
|
|
20230728,192400,3195987400,21100,21100,21100,21100,0
|
|
20230728,192300,3195987400,21100,21100,21100,21100,0
|
|
20230728,192200,3195987400,21100,21100,21100,21100,0
|
|
20230728,192100,3195987400,21100,21100,21100,21100,684
|
|
20230728,192000,3195987400,21100,21100,21100,21100,0
|
|
20230728,191900,3195987400,21100,21100,21100,21100,0
|
|
20230728,191800,3195987400,21100,21100,21100,21100,0
|
|
20230728,191700,3195987400,21100,21100,21100,21100,0
|
|
20230728,191600,3195987400,21100,21100,21100,21100,0
|
|
20230728,191500,3195987400,21100,21100,21100,21100,0
|
|
20230728,191400,3195987400,21100,21100,21100,21100,0
|
|
20230728,191300,3195987400,21100,21100,21100,21100,0
|
|
20230728,191200,3195987400,21100,21100,21100,21100,0
|
|
20230728,191100,3195987400,21100,21100,21100,21100,0
|
|
20230728,191000,3195987400,21100,21100,21100,21100,0
|
|
20230728,190900,3195987400,21100,21100,21100,21100,0
|
|
20230728,190800,3195987400,21100,21100,21100,21100,0
|
|
20230728,190700,3195987400,21100,21100,21100,21100,0
|
|
20230728,190600,3195987400,21100,21100,21100,21100,0
|
|
20230728,190500,3195987400,21100,21100,21100,21100,0
|
|
20230728,190400,3195987400,21100,21100,21100,21100,0
|
|
20230728,190300,3195987400,21100,21100,21100,21100,0
|
|
20230728,190200,3195987400,21100,21100,21100,21100,0
|
|
20230728,190100,3195987400,21100,21100,21100,21100,0
|
|
20230728,190000,3195987400,21100,21100,21100,21100,0
|
|
20230728,185900,3195987400,21100,21100,21100,21100,0
|
|
20230728,185800,3195987400,21100,21100,21100,21100,0
|
|
20230728,185700,3195987400,21100,21100,21100,21100,0
|
|
20230728,185600,3195987400,21100,21100,21100,21100,0
|
|
20230728,185500,3195987400,21100,21100,21100,21100,0
|
|
20230728,185400,3195987400,21100,21100,21100,21100,0
|
|
20230728,185300,3195987400,21100,21100,21100,21100,0
|
|
20230728,185200,3195987400,21100,21100,21100,21100,0
|
|
20230728,185100,3195987400,21100,21100,21100,21100,684
|
|
20230728,185000,3195987400,21100,21100,21100,21100,0
|
|
20230728,184900,3195987400,21100,21100,21100,21100,0
|
|
20230728,184800,3195987400,21100,21100,21100,21100,0
|
|
20230728,184700,3195987400,21100,21100,21100,21100,0
|
|
20230728,184600,3195987400,21100,21100,21100,21100,0
|
|
20230728,184500,3195987400,21100,21100,21100,21100,0
|
|
20230728,184400,3195987400,21100,21100,21100,21100,0
|
|
20230728,184300,3195987400,21100,21100,21100,21100,0
|
|
20230728,184200,3195987400,21100,21100,21100,21100,0
|
|
20230728,184100,3195987400,21100,21100,21100,21100,0
|
|
20230728,184000,3195987400,21100,21100,21100,21100,0
|
|
20230728,183900,3195987400,21100,21100,21100,21100,0
|
|
20230728,183800,3195987400,21100,21100,21100,21100,0
|
|
20230728,183700,3195987400,21100,21100,21100,21100,0
|
|
20230728,183600,3195987400,21100,21100,21100,21100,0
|
|
20230728,183500,3195987400,21100,21100,21100,21100,0
|
|
20230728,183400,3195987400,21100,21100,21100,21100,0
|
|
20230728,183300,3195987400,21100,21100,21100,21100,0
|
|
20230728,183200,3195987400,21100,21100,21100,21100,0
|
|
20230728,183100,3195987400,21100,21100,21100,21100,0
|
|
20230728,183000,3195987400,21100,21100,21100,21100,0
|
|
20230728,182900,3195987400,21100,21100,21100,21100,0
|
|
20230728,182800,3195987400,21100,21100,21100,21100,0
|
|
20230728,182700,3195987400,21100,21100,21100,21100,0
|
|
20230728,182600,3195987400,21100,21100,21100,21100,0
|
|
20230728,182500,3195987400,21100,21100,21100,21100,0
|
|
20230728,182400,3195987400,21100,21100,21100,21100,0
|
|
20230728,182300,3195987400,21100,21100,21100,21100,0
|
|
20230728,182200,3195987400,21100,21100,21100,21100,0
|
|
20230728,182100,3195987400,21100,21100,21100,21100,684
|
|
20230728,182000,3195987400,21100,21100,21100,21100,0
|
|
20230728,181900,3195987400,21100,21100,21100,21100,0
|
|
20230728,181800,3195987400,21100,21100,21100,21100,0
|
|
20230728,181700,3195987400,21100,21100,21100,21100,0
|
|
20230728,181600,3195987400,21100,21100,21100,21100,0
|
|
20230728,181500,3195987400,21100,21100,21100,21100,0
|
|
20230728,181400,3195987400,21100,21100,21100,21100,0
|
|
20230728,181300,3195987400,21100,21100,21100,21100,0
|
|
20230728,181200,3195987400,21100,21100,21100,21100,0
|
|
20230728,181100,3195987400,21100,21100,21100,21100,0
|
|
20230728,181000,3195987400,21100,21100,21100,21100,0
|
|
20230728,180900,3195987400,21100,21100,21100,21100,0
|
|
20230728,180800,3195987400,21100,21100,21100,21100,0
|
|
20230728,180700,3195987400,21100,21100,21100,21100,0
|
|
20230728,180600,3195987400,21100,21100,21100,21100,0
|
|
20230728,180500,3195987400,21100,21100,21100,21100,0
|
|
20230728,180400,3195987400,21100,21100,21100,21100,0
|
|
20230728,180300,3195987400,21100,21100,21100,21100,0
|
|
20230728,180200,3195987400,21100,21100,21100,21100,0
|
|
20230728,180100,3195987400,21100,21100,21100,21100,0
|
|
20230728,180000,3195987400,21100,21100,21100,21100,0
|
|
20230728,175900,3195987400,21100,21100,21100,21100,0
|
|
20230728,175800,3195987400,21100,21100,21100,21100,0
|
|
20230728,175700,3195987400,21100,21100,21100,21100,0
|
|
20230728,175600,3195987400,21100,21100,21100,21100,0
|
|
20230728,175500,3195987400,21100,21100,21100,21100,0
|
|
20230728,175400,3195987400,21100,21100,21100,21100,0
|
|
20230728,175300,3195987400,21100,21100,21100,21100,0
|
|
20230728,175200,3195987400,21100,21100,21100,21100,0
|
|
20230728,175100,3195987400,21100,21100,21100,21100,684
|
|
20230728,175000,3195987400,21100,21100,21100,21100,0
|
|
20230728,174900,3195987400,21100,21100,21100,21100,0
|
|
20230728,174800,3195987400,21100,21100,21100,21100,0
|
|
20230728,174700,3195987400,21100,21100,21100,21100,0
|
|
20230728,174600,3195987400,21100,21100,21100,21100,0
|
|
20230728,174500,3195987400,21100,21100,21100,21100,0
|
|
20230728,174400,3195987400,21100,21100,21100,21100,0
|
|
20230728,174300,3195987400,21100,21100,21100,21100,0
|
|
20230728,174200,3195987400,21100,21100,21100,21100,0
|
|
20230728,174100,3195987400,21100,21100,21100,21100,0
|
|
20230728,174000,3195987400,21100,21100,21100,21100,0
|
|
20230728,173900,3195987400,21100,21100,21100,21100,0
|
|
20230728,173800,3195987400,21100,21100,21100,21100,0
|
|
20230728,173700,3195987400,21100,21100,21100,21100,0
|
|
20230728,173600,3195987400,21100,21100,21100,21100,0
|
|
20230728,173500,3195987400,21100,21100,21100,21100,0
|
|
20230728,173400,3195987400,21100,21100,21100,21100,0
|
|
20230728,173300,3195987400,21100,21100,21100,21100,0
|
|
20230728,173200,3195987400,21100,21100,21100,21100,0
|
|
20230728,173100,3195987400,21100,21100,21100,21100,0
|
|
20230728,173000,3195987400,21100,21100,21100,21100,0
|
|
20230728,172900,3195987400,21100,21100,21100,21100,0
|
|
20230728,172800,3195987400,21100,21100,21100,21100,0
|
|
20230728,172700,3195987400,21100,21100,21100,21100,0
|
|
20230728,172600,3195987400,21100,21100,21100,21100,0
|
|
20230728,172500,3195987400,21100,21100,21100,21100,0
|
|
20230728,172400,3195987400,21100,21100,21100,21100,0
|
|
20230728,172300,3195987400,21100,21100,21100,21100,0
|
|
20230728,172200,3195987400,21100,21100,21100,21100,0
|
|
20230728,172100,3195987400,21100,21100,21100,21100,684
|
|
20230728,172000,3195987400,21100,21100,21100,21100,0
|
|
20230728,171900,3195987400,21100,21100,21100,21100,0
|
|
20230728,171800,3195987400,21100,21100,21100,21100,0
|
|
20230728,171700,3195987400,21100,21100,21100,21100,0
|
|
20230728,171600,3195987400,21100,21100,21100,21100,0
|
|
20230728,171500,3195987400,21100,21100,21100,21100,0
|
|
20230728,171400,3195987400,21100,21100,21100,21100,0
|
|
20230728,171300,3195987400,21100,21100,21100,21100,0
|
|
20230728,171200,3195987400,21100,21100,21100,21100,0
|
|
20230728,171100,3195987400,21100,21100,21100,21100,0
|
|
20230728,171000,3195987400,21100,21100,21100,21100,0
|
|
20230728,170900,3195987400,21100,21100,21100,21100,0
|
|
20230728,170800,3195987400,21100,21100,21100,21100,0
|
|
20230728,170700,3195987400,21100,21100,21100,21100,0
|
|
20230728,170600,3195987400,21100,21100,21100,21100,0
|
|
20230728,170500,3195987400,21100,21100,21100,21100,0
|
|
20230728,170400,3195987400,21100,21100,21100,21100,0
|
|
20230728,170300,3195987400,21100,21100,21100,21100,0
|
|
20230728,170200,3195987400,21100,21100,21100,21100,0
|
|
20230728,170100,3195987400,21100,21100,21100,21100,0
|
|
20230728,170000,3195987400,21100,21100,21100,21100,0
|
|
20230728,165900,3195987400,21100,21100,21100,21100,0
|
|
20230728,165800,3195987400,21100,21100,21100,21100,0
|
|
20230728,165700,3195987400,21100,21100,21100,21100,0
|
|
20230728,165600,3195987400,21100,21100,21100,21100,0
|
|
20230728,165500,3195987400,21100,21100,21100,21100,0
|
|
20230728,165400,3195987400,21100,21100,21100,21100,0
|
|
20230728,165300,3195987400,21100,21100,21100,21100,0
|
|
20230728,165200,3195987400,21100,21100,21100,21100,0
|
|
20230728,165100,3195987400,21100,21100,21100,21100,684
|
|
20230728,165000,3195987400,21100,21100,21100,21100,0
|
|
20230728,164900,3195987400,21100,21100,21100,21100,0
|
|
20230728,164800,3195987400,21100,21100,21100,21100,0
|
|
20230728,164700,3195987400,21100,21100,21100,21100,0
|
|
20230728,164600,3195987400,21100,21100,21100,21100,0
|
|
20230728,164500,3195987400,21100,21100,21100,21100,0
|
|
20230728,164400,3195987400,21100,21100,21100,21100,0
|
|
20230728,164300,3195987400,21100,21100,21100,21100,0
|
|
20230728,164200,3195987400,21100,21100,21100,21100,0
|
|
20230728,164100,3195987400,21100,21100,21100,21100,0
|
|
20230728,164000,3195987400,21100,21100,21100,21100,0
|
|
20230728,163900,3195987400,21100,21100,21100,21100,0
|
|
20230728,163800,3195987400,21100,21100,21100,21100,0
|
|
20230728,163700,3195987400,21100,21100,21100,21100,0
|
|
20230728,163600,3195987400,21100,21100,21100,21100,0
|
|
20230728,163500,3195987400,21100,21100,21100,21100,0
|
|
20230728,163400,3195987400,21100,21100,21100,21100,0
|
|
20230728,163300,3195987400,21100,21100,21100,21100,0
|
|
20230728,163200,3195987400,21100,21100,21100,21100,0
|
|
20230728,163100,3195987400,21100,21100,21100,21100,0
|
|
20230728,163000,3195987400,21100,21100,21100,21100,0
|
|
20230728,162900,3195987400,21100,21100,21100,21100,0
|
|
20230728,162800,3195987400,21100,21100,21100,21100,0
|
|
20230728,162700,3195987400,21100,21100,21100,21100,0
|
|
20230728,162600,3195987400,21100,21100,21100,21100,0
|
|
20230728,162500,3195987400,21100,21100,21100,21100,0
|
|
20230728,162400,3195987400,21100,21100,21100,21100,0
|
|
20230728,162300,3195987400,21100,21100,21100,21100,0
|
|
20230728,162200,3195987400,21100,21100,21100,21100,0
|
|
20230728,162100,3195987400,21100,21100,21100,21100,684
|
|
20230728,162000,3195987400,21100,21100,21100,21100,0
|
|
20230728,161900,3195987400,21100,21100,21100,21100,0
|
|
20230728,161800,3195987400,21100,21100,21100,21100,0
|
|
20230728,161700,3195987400,21100,21100,21100,21100,0
|
|
20230728,161600,3195987400,21100,21100,21100,21100,0
|
|
20230728,161500,3195987400,21100,21100,21100,21100,0
|
|
20230728,161400,3195987400,21100,21100,21100,21100,0
|
|
20230728,161300,3195987400,21100,21100,21100,21100,0
|
|
20230728,161200,3195987400,21100,21100,21100,21100,0
|
|
20230728,161100,3195987400,21100,21100,21100,21100,0
|
|
20230728,161000,3195987400,21100,21100,21100,21100,0
|
|
20230728,160900,3195987400,21100,21100,21100,21100,0
|
|
20230728,160800,3195987400,21100,21100,21100,21100,0
|
|
20230728,160700,3195987400,21100,21100,21100,21100,0
|
|
20230728,160600,3195987400,21100,21100,21100,21100,0
|
|
20230728,160500,3195987400,21100,21100,21100,21100,0
|
|
20230728,160400,3195987400,21100,21100,21100,21100,0
|
|
20230728,160300,3195987400,21100,21100,21100,21100,0
|
|
20230728,160200,3195987400,21100,21100,21100,21100,0
|
|
20230728,160100,3195987400,21100,21100,21100,21100,0
|
|
20230728,160000,3195987400,21100,21100,21100,21100,0
|
|
20230728,155900,3195987400,21100,21100,21100,21100,0
|
|
20230728,155800,3195987400,21100,21100,21100,21100,0
|
|
20230728,155700,3195987400,21100,21100,21100,21100,0
|
|
20230728,155600,3195987400,21100,21100,21100,21100,0
|
|
20230728,155500,3195987400,21100,21100,21100,21100,0
|
|
20230728,155400,3195987400,21100,21100,21100,21100,0
|
|
20230728,155300,3195987400,21100,21100,21100,21100,0
|
|
20230728,155200,3195987400,21100,21100,21100,21100,0
|
|
20230728,155100,3195987400,21100,21100,21100,21100,684
|
|
20230728,155000,3195987400,21100,21100,21100,21100,0
|
|
20230728,154900,3195987400,21100,21100,21100,21100,0
|
|
20230728,154800,3195987400,21100,21100,21100,21100,0
|
|
20230728,154700,3195987400,21100,21100,21100,21100,0
|
|
20230728,154600,3195987400,21100,21100,21100,21100,0
|
|
20230728,154500,3195987400,21100,21100,21100,21100,0
|
|
20230728,154400,3195987400,21100,21100,21100,21100,0
|
|
20230728,154300,3195987400,21100,21100,21100,21100,0
|
|
20230728,154200,3195987400,21100,21100,21100,21100,0
|
|
20230728,154100,3195987400,21100,21100,21100,21100,0
|
|
20230728,154000,3195987400,21100,21100,21100,21100,0
|
|
20230728,153900,3195987400,21100,21100,21100,21100,0
|
|
20230728,153800,3195987400,21100,21100,21100,21100,0
|
|
20230728,153700,3195987400,21100,21100,21100,21100,0
|
|
20230728,153600,3195987400,21100,21100,21100,21100,0
|
|
20230728,153500,3195987400,21100,21100,21100,21100,0
|
|
20230728,153400,3195987400,21100,21100,21100,21100,0
|
|
20230728,153300,3195987400,21100,21100,21100,21100,0
|
|
20230728,153200,3195987400,21100,21100,21100,21100,0
|
|
20230728,153100,3195987400,21100,21100,21100,21100,0
|
|
20230728,153000,3195987400,21100,21100,21100,21100,684
|
|
20230728,152900,3181555000,21150,21150,21150,21150,0
|
|
20230728,152800,3181555000,21150,21150,21150,21150,0
|
|
20230728,152700,3181555000,21150,21150,21150,21150,0
|
|
20230728,152600,3181555000,21150,21150,21150,21150,0
|
|
20230728,152500,3181555000,21150,21150,21150,21150,0
|
|
20230728,152400,3181555000,21150,21150,21150,21150,0
|
|
20230728,152300,3181555000,21150,21150,21150,21150,0
|
|
20230728,152200,3181555000,21150,21150,21150,21150,0
|
|
20230728,152100,3181555000,21150,21150,21150,21150,0
|
|
20230728,152000,3181555000,21150,21150,21150,21150,0
|
|
20230728,151900,3181555000,21150,21150,21150,21150,31
|
|
20230728,151800,3180899350,21000,21000,21000,21000,39
|
|
20230728,151700,3180080350,21100,21200,21200,21100,315
|
|
20230728,151600,3173417250,21150,21150,21200,21150,83
|
|
20230728,151500,3171661200,21150,21150,21200,21150,575
|
|
20230728,151400,3159499900,21150,21150,21150,21150,39
|
|
20230728,151300,3158675050,21200,21150,21200,21150,664
|
|
20230728,151200,3144629050,21100,21000,21150,21000,1873
|
|
20230728,151100,3105105650,21000,21050,21100,21000,547
|
|
20230728,151000,3093567400,21050,21000,21050,21000,1940
|
|
20230728,150900,3052731450,21000,21050,21050,21000,39
|
|
20230728,150800,3051911500,21050,21050,21050,21050,20
|
|
20230728,150700,3051490500,21100,21000,21100,21000,317
|
|
20230728,150600,3044819550,21000,21000,21000,21000,20
|
|
20230728,150500,3044399550,21000,20950,21000,20950,439
|
|
20230728,150400,3035201550,20950,20950,20950,20950,19
|
|
20230728,150300,3034803500,20950,20950,20950,20950,39
|
|
20230728,150200,3033986450,20950,20950,20950,20950,19
|
|
20230728,150100,3033588400,20950,20950,20950,20950,40
|
|
20230728,150000,3032750400,20950,20950,21100,20950,125
|
|
20230728,145900,3030125950,21100,21100,21100,21100,0
|
|
20230728,145800,3030125950,21100,21100,21100,21100,50
|
|
20230728,145700,3029070950,21050,21000,21050,21000,23
|
|
20230728,145600,3028586850,21050,21050,21050,21050,29
|
|
20230728,145500,3027976400,21100,21100,21100,21100,0
|
|
20230728,145400,3027976400,21100,21100,21100,21100,0
|
|
20230728,145300,3027976400,21100,21100,21100,21100,48
|
|
20230728,145200,3026963600,21150,21150,21150,21150,0
|
|
20230728,145100,3026963600,21150,21150,21150,21150,0
|
|
20230728,145000,3026963600,21150,20950,21150,20950,48
|
|
20230728,144900,3025948600,21200,21200,21200,21200,8
|
|
20230728,144800,3025779000,21200,21200,21200,21200,0
|
|
20230728,144700,3025779000,21200,21200,21200,21200,200
|
|
20230728,144600,3021539000,21200,21100,21200,21100,200
|
|
20230728,144500,3017318700,21100,21100,21100,21100,39
|
|
20230728,144400,3016495800,21100,21100,21100,21100,0
|
|
20230728,144300,3016495800,21100,21000,21100,21000,994
|
|
20230728,144200,2995611800,21000,21000,21000,21000,50
|
|
20230728,144100,2994561800,21050,21050,21050,21050,56
|
|
20230728,144000,2993383000,21100,21050,21100,21050,811
|
|
20230728,143900,2976271050,20950,20950,20950,20950,50
|
|
20230728,143800,2975223550,20950,20950,20950,20950,0
|
|
20230728,143700,2975223550,20950,20950,20950,20950,0
|
|
20230728,143600,2975223550,20950,20950,20950,20950,0
|
|
20230728,143500,2975223550,20950,20950,20950,20950,0
|
|
20230728,143400,2975223550,20950,20950,20950,20950,0
|
|
20230728,143300,2975223550,20950,20950,20950,20950,0
|
|
20230728,143200,2975223550,20950,20950,20950,20950,10
|
|
20230728,143100,2975014050,20900,20900,20900,20900,0
|
|
20230728,143000,2975014050,20900,20900,20900,20900,63
|
|
20230728,142900,2973697350,20900,20900,20900,20900,69
|
|
20230728,142800,2972255250,20950,20900,20950,20900,40
|
|
20230728,142700,2971417700,20900,20950,20950,20900,214
|
|
20230728,142600,2966937350,20950,21000,21100,20950,25
|
|
20230728,142500,2966411800,20950,20900,20950,20900,92
|
|
20230728,142400,2964487300,20900,20900,20900,20900,68
|
|
20230728,142300,2963066100,20900,20950,20950,20900,216
|
|
20230728,142200,2958550900,20900,20950,20950,20900,69
|
|
20230728,142100,2957108350,20900,20950,20950,20900,85
|
|
20230728,142000,2955331000,20950,20950,20950,20950,70
|
|
20230728,141900,2953864500,20950,20950,20950,20950,23
|
|
20230728,141800,2953382650,20900,20900,20950,20900,144
|
|
20230728,141700,2950370900,21000,21000,21000,21000,0
|
|
20230728,141600,2950370900,21000,21000,21000,21000,41
|
|
20230728,141500,2949509900,20900,20950,21000,20900,1096
|
|
20230728,141400,2926504150,20900,20900,20900,20900,37
|
|
20230728,141300,2925730850,20900,20900,20900,20900,130
|
|
20230728,141200,2923013850,20950,20950,20950,20950,4
|
|
20230728,141100,2922930050,20950,20950,20950,20950,142
|
|
20230728,141000,2919955150,20950,20950,21000,20950,116
|
|
20230728,140900,2917523950,20950,20950,20950,20950,27
|
|
20230728,140800,2916958300,20900,20950,20950,20900,117
|
|
20230728,140700,2914510550,20950,21000,21000,20950,113
|
|
20230728,140600,2912142750,21000,20950,21000,20950,151
|
|
20230728,140500,2908975300,20950,20950,20950,20950,15
|
|
20230728,140400,2908661050,20950,20950,21000,20950,305
|
|
20230728,140300,2902270650,20950,21000,21000,20950,112
|
|
20230728,140200,2899922800,21050,21050,21050,21050,43
|
|
20230728,140100,2899017650,20950,20950,21000,20950,913
|
|
20230728,140000,2879851250,21000,21000,21000,20950,1594
|
|
20230728,135900,2846377750,21000,21050,21050,21000,425
|
|
20230728,135800,2837433700,21050,21050,21050,21050,187
|
|
20230728,135700,2833497350,21050,21100,21100,21050,272
|
|
20230728,135600,2827758650,21100,21100,21100,21100,74
|
|
20230728,135500,2826197250,21100,21100,21100,21100,36
|
|
20230728,135400,2825437650,21100,21100,21100,21100,128
|
|
20230728,135300,2822736850,21050,21050,21050,21050,71
|
|
20230728,135200,2821242300,21050,21100,21100,21050,66
|
|
20230728,135100,2819851900,21050,21100,21100,21050,196
|
|
20230728,135000,2815722900,21100,21150,21150,21050,1788
|
|
20230728,134900,2778010550,21150,21150,21150,21150,83
|
|
20230728,134800,2776255100,21150,21100,21150,21100,48
|
|
20230728,134700,2775241650,21100,21200,21200,21100,139
|
|
20230728,134600,2772304650,21100,21150,21150,21100,127
|
|
20230728,134500,2769624450,21200,21100,21200,21100,45
|
|
20230728,134400,2768674850,21150,21150,21150,21150,79
|
|
20230728,134300,2767004000,21150,21150,21200,21150,73
|
|
20230728,134200,2765458000,21150,21150,21150,21150,64
|
|
20230728,134100,2764104400,21150,21200,21200,21150,95
|
|
20230728,134000,2762091250,21200,21200,21200,21200,54
|
|
20230728,133900,2760946450,21200,21250,21250,21200,83
|
|
20230728,133800,2759185350,21200,21150,21200,21150,129
|
|
20230728,133700,2756452750,21200,21200,21200,21200,17
|
|
20230728,133600,2756092350,21200,21000,21200,21000,588
|
|
20230728,133500,2743663250,21000,21050,21050,21000,85
|
|
20230728,133400,2741878050,21050,21000,21050,21000,881
|
|
20230728,133300,2723376750,20900,21100,21100,20900,6588
|
|
20230728,133200,2585262200,21100,21150,21150,21100,1553
|
|
20230728,133100,2552458650,21150,21150,21150,21150,315
|
|
20230728,133000,2545796400,21150,21150,21200,21150,71
|
|
20230728,132900,2544294500,21150,21150,21150,21150,102
|
|
20230728,132800,2542137200,21150,21150,21200,21150,136
|
|
20230728,132700,2539257450,21150,21150,21150,21150,79
|
|
20230728,132600,2537586600,21200,21200,21200,21150,241
|
|
20230728,132500,2532479450,21150,21150,21150,21150,32
|
|
20230728,132400,2531802650,21150,21150,21250,21150,141
|
|
20230728,132300,2528816100,21150,21150,21200,21150,178
|
|
20230728,132200,2525050100,21150,21200,21200,21150,396
|
|
20230728,132100,2516672550,21200,21200,21300,21150,261
|
|
20230728,132000,2511134750,21150,21200,21200,21150,136
|
|
20230728,131900,2508252850,21200,21200,21200,21150,245
|
|
20230728,131800,2503063600,21150,21250,21250,21150,1374
|
|
20230728,131700,2473943000,21250,21250,21300,21250,242
|
|
20230728,131600,2468800300,21250,21250,21250,21250,218
|
|
20230728,131500,2464167800,21300,21200,21300,21200,16
|
|
20230728,131400,2463828000,21200,21250,21250,21200,164
|
|
20230728,131300,2460345950,21200,21250,21250,21200,529
|
|
20230728,131200,2449110250,21250,21350,21350,21250,633
|
|
20230728,131100,2435623400,21300,21400,21450,21300,794
|
|
20230728,131000,2418634100,21350,21400,21400,21300,431
|
|
20230728,130900,2409442650,21300,21350,21400,21300,1258
|
|
20230728,130800,2382576750,21300,21300,21300,21300,0
|
|
20230728,130700,2382576750,21300,21300,21300,21300,1933
|
|
20230728,130600,2341403850,21250,21300,21300,21250,29
|
|
20230728,130500,2340787150,21300,21250,21300,21200,161
|
|
20230728,130400,2337366600,21250,21050,21300,21050,768
|
|
20230728,130300,2321129150,21050,21050,21050,21050,19
|
|
20230728,130200,2320729200,21050,21150,21150,21050,209
|
|
20230728,130100,2316316150,21100,20750,21100,20750,968
|
|
20230728,130000,2295945350,20750,20750,20750,20750,59
|
|
20230728,125900,2294721100,20750,20800,20800,20750,47
|
|
20230728,125800,2293744200,20750,20750,20750,20750,60
|
|
20230728,125700,2292499200,20750,20750,20750,20750,11
|
|
20230728,125600,2292270950,20750,20800,20950,20750,110
|
|
20230728,125500,2289979150,20750,20800,20900,20750,104
|
|
20230728,125400,2287813650,20800,20800,20800,20800,189
|
|
20230728,125300,2283882450,20800,20700,20800,20650,774
|
|
20230728,125200,2267851700,20750,20750,20800,20700,68
|
|
20230728,125100,2266438950,20750,20700,20750,20700,84
|
|
20230728,125000,2264698150,20750,20650,20750,20650,78
|
|
20230728,124900,2263082800,20650,20750,20800,20650,98
|
|
20230728,124800,2261045150,20650,20700,20700,20650,196
|
|
20230728,124700,2256997250,20700,20700,20700,20700,10
|
|
20230728,124600,2256790250,20700,20700,20700,20650,65
|
|
20230728,124500,2255446950,20650,20850,20850,20650,149
|
|
20230728,124400,2252351200,20700,20600,20700,20600,113
|
|
20230728,124300,2250017800,20650,20650,20650,20650,30
|
|
20230728,124200,2249398300,20650,20650,20650,20650,116
|
|
20230728,124100,2247002900,20650,20550,20850,20550,521
|
|
20230728,124000,2236215850,20500,20500,20500,20500,16
|
|
20230728,123900,2235887850,20500,20500,20550,20500,132
|
|
20230728,123800,2233180850,20500,20500,20500,20500,15
|
|
20230728,123700,2232873350,20550,20600,20600,20500,53
|
|
20230728,123600,2231782150,20500,20500,20550,20500,123
|
|
20230728,123500,2229260150,20550,20500,20600,20500,431
|
|
20230728,123400,2220417050,20500,20550,20550,20500,59
|
|
20230728,123300,2219205350,20550,20550,20600,20550,101
|
|
20230728,123200,2217129300,20550,20550,20550,20550,59
|
|
20230728,123100,2215916850,20550,20600,20600,20550,78
|
|
20230728,123000,2214313450,20550,20550,20550,20550,18
|
|
20230728,122900,2213943550,20550,20600,20750,20550,102
|
|
20230728,122800,2211844350,20550,20550,20550,20550,73
|
|
20230728,122700,2210344200,20550,20600,20600,20550,92
|
|
20230728,122600,2208453100,20600,20550,20600,20550,84
|
|
20230728,122500,2206726850,20550,20550,20550,20550,115
|
|
20230728,122400,2204363600,20550,20550,20550,20550,23
|
|
20230728,122300,2203890950,20550,20550,20550,20550,15
|
|
20230728,122200,2203582700,20550,20600,20600,20550,159
|
|
20230728,122100,2200313750,20600,20600,20600,20600,16
|
|
20230728,122000,2199984150,20550,20550,20550,20550,68
|
|
20230728,121900,2198586750,20600,20550,20600,20550,69
|
|
20230728,121800,2197168000,20550,20550,20600,20550,71
|
|
20230728,121700,2195708450,20550,20600,20600,20550,22
|
|
20230728,121600,2195256050,20600,20600,20600,20600,71
|
|
20230728,121500,2193793450,20600,20600,20600,20600,64
|
|
20230728,121400,2192475050,20600,20650,20650,20600,146
|
|
20230728,121300,2189466800,20600,20550,20700,20550,328
|
|
20230728,121200,2182717650,20550,20650,20650,20550,1097
|
|
20230728,121100,2160116700,20650,20700,20700,20650,152
|
|
20230728,121000,2156972550,20700,20700,20700,20700,0
|
|
20230728,120900,2156972550,20700,20750,20750,20700,25
|
|
20230728,120800,2156455000,20700,20750,20750,20700,140
|
|
20230728,120700,2153553750,20750,20750,20750,20750,28
|
|
20230728,120600,2152972750,20750,20750,20750,20750,53
|
|
20230728,120500,2151873000,20800,20800,20800,20750,71
|
|
20230728,120400,2150398950,20750,20750,20750,20750,5
|
|
20230728,120300,2150295200,20800,20800,20800,20800,71
|
|
20230728,120200,2148818400,20800,20850,20850,20800,88
|
|
20230728,120100,2146986950,20850,20750,20850,20750,115
|
|
20230728,120000,2144593000,20750,20750,20750,20750,17
|
|
20230728,115900,2144240250,20800,20800,20800,20750,132
|
|
20230728,115800,2141495400,20750,20750,20750,20750,16
|
|
20230728,115700,2141163400,20800,20800,20800,20700,79
|
|
20230728,115600,2139521800,20800,20750,20850,20750,81
|
|
20230728,115500,2137835700,20850,20800,20850,20800,73
|
|
20230728,115400,2136315500,20750,20750,20800,20750,124
|
|
20230728,115300,2133742000,20700,20800,20850,20700,83
|
|
20230728,115200,2132014950,20750,20800,20800,20750,56
|
|
20230728,115100,2130850550,20850,20800,20850,20750,91
|
|
20230728,115000,2128960600,20800,20800,20800,20800,29
|
|
20230728,114900,2128357400,20750,20850,20900,20750,102
|
|
20230728,114800,2126233600,20850,20850,20900,20800,81
|
|
20230728,114700,2124547950,20900,20850,20900,20850,97
|
|
20230728,114600,2122524050,20800,20800,20800,20800,15
|
|
20230728,114500,2122212050,20800,20750,20850,20750,142
|
|
20230728,114400,2119261400,20750,20900,20900,20750,79
|
|
20230728,114300,2117614900,20900,20900,20900,20900,33
|
|
20230728,114200,2116925200,20850,20850,20900,20850,117
|
|
20230728,114100,2114483700,20900,20950,20950,20900,72
|
|
20230728,114000,2112976100,20950,21050,21050,20900,111
|
|
20230728,113900,2110647650,21050,21000,21050,21000,23
|
|
20230728,113800,2110164150,21050,21050,21050,21050,44
|
|
20230728,113700,2109237950,21100,21100,21100,21100,64
|
|
20230728,113600,2107887550,21150,21150,21150,21150,0
|
|
20230728,113500,2107887550,21150,21200,21200,21150,242
|
|
20230728,113400,2102767500,21250,21150,21300,21150,2628
|
|
20230728,113300,2047011050,21100,21000,21100,21000,1377
|
|
20230728,113200,2017986050,21000,20950,21000,20950,157
|
|
20230728,113100,2014692400,20900,20900,20900,20800,334
|
|
20230728,113000,2007717050,20900,20850,20900,20850,15
|
|
20230728,112900,2007403600,20850,20850,20850,20850,16
|
|
20230728,112800,2007070000,20750,20950,20950,20750,144
|
|
20230728,112700,2004069850,21000,21000,21000,20950,53
|
|
20230728,112600,2002957750,20900,21050,21050,20800,577
|
|
20230728,112500,1990876100,21000,21000,21100,20950,498
|
|
20230728,112400,1980376800,21000,21000,21000,20950,50
|
|
20230728,112300,1979327150,21000,21100,21100,21000,94
|
|
20230728,112200,1977349550,21100,21150,21150,21100,282
|
|
20230728,112100,1971385300,21150,21050,21150,21000,610
|
|
20230728,112000,1958522350,21050,21050,21100,21050,99
|
|
20230728,111900,1956436600,21100,21100,21150,21050,670
|
|
20230728,111800,1942282150,21050,21000,21100,20950,1052
|
|
20230728,111700,1920129450,21000,21000,21000,21000,170
|
|
20230728,111600,1916559450,20950,20950,20950,20950,59
|
|
20230728,111500,1915323400,21000,21050,21100,21000,183
|
|
20230728,111400,1911470200,21000,20900,21050,20850,1197
|
|
20230728,111300,1886336000,20900,20900,20900,20900,47
|
|
20230728,111200,1885353700,21000,20900,21000,20900,163
|
|
20230728,111100,1881939900,20850,20900,20950,20850,246
|
|
20230728,111000,1876795450,20750,20850,20850,20750,60
|
|
20230728,110900,1875545550,20850,20800,20850,20800,116
|
|
20230728,110800,1873129600,20800,20850,20850,20800,236
|
|
20230728,110700,1868209500,20750,20800,20800,20750,76
|
|
20230728,110600,1866629800,20850,20800,20900,20800,223
|
|
20230728,110500,1861973950,20800,20850,20850,20800,60
|
|
20230728,110400,1860723350,20850,20850,20850,20850,16
|
|
20230728,110300,1860389750,20750,20900,20900,20750,87
|
|
20230728,110200,1858576700,20800,20900,20900,20800,174
|
|
20230728,110100,1854946000,20850,20950,20950,20850,164
|
|
20230728,110000,1851521600,20750,20950,20950,20750,133
|
|
20230728,105900,1848746300,20850,20950,20950,20850,106
|
|
20230728,105800,1846527200,20800,20950,21000,20800,659
|
|
20230728,105700,1832703300,20900,20850,20950,20850,445
|
|
20230728,105600,1823410950,20800,20700,20800,20700,188
|
|
20230728,105500,1819501450,20700,20750,20750,20700,162
|
|
20230728,105400,1816142150,20750,20700,20750,20650,243
|
|
20230728,105300,1811106300,20700,20650,20700,20650,81
|
|
20230728,105200,1809432850,20600,20650,20650,20600,64
|
|
20230728,105100,1808111850,20650,20650,20650,20600,32
|
|
20230728,105000,1807451150,20700,20700,20700,20600,139
|
|
20230728,104900,1804576350,20550,20650,20650,20550,182
|
|
20230728,104800,1800827700,20650,20650,20650,20600,78
|
|
20230728,104700,1799217500,20600,20650,20650,20600,17
|
|
20230728,104600,1798867100,20650,20650,20650,20600,127
|
|
20230728,104500,1796248100,20650,20700,20700,20650,70
|
|
20230728,104400,1794799600,20700,20650,20700,20650,20
|
|
20230728,104300,1794386150,20700,20650,20700,20650,245
|
|
20230728,104200,1789324950,20600,20600,20600,20600,15
|
|
20230728,104100,1789015950,20550,20600,20600,20550,118
|
|
20230728,104000,1786590550,20600,20650,20650,20600,81
|
|
20230728,103900,1784921450,20600,20550,20600,20550,64
|
|
20230728,103800,1783605550,20550,20550,20550,20550,0
|
|
20230728,103700,1783605550,20550,20550,20600,20550,274
|
|
20230728,103600,1777965100,20550,20550,20600,20550,96
|
|
20230728,103500,1775990600,20550,20500,20550,20500,85
|
|
20230728,103400,1774246500,20500,20550,20550,20500,90
|
|
20230728,103300,1772398250,20500,20500,20500,20500,17
|
|
20230728,103200,1772049750,20550,20550,20600,20550,160
|
|
20230728,103100,1768760050,20550,20550,20750,20550,315
|
|
20230728,103000,1762239250,20500,20450,20500,20450,21
|
|
20230728,102900,1761809450,20450,20500,20500,20400,148
|
|
20230728,102800,1758781900,20550,20550,20550,20500,44
|
|
20230728,102700,1757878400,20450,20450,20450,20450,58
|
|
20230728,102600,1756692300,20450,20450,20500,20450,108
|
|
20230728,102500,1754482250,20450,20500,20500,20450,96
|
|
20230728,102400,1752515650,20500,20500,20500,20450,69
|
|
20230728,102300,1751101950,20500,20500,20500,20450,56
|
|
20230728,102200,1749954050,20450,20500,20500,20450,59
|
|
20230728,102100,1748745300,20500,20500,20550,20500,928
|
|
20230728,102000,1729719400,20550,20600,20800,20550,725
|
|
20230728,101900,1714770650,20550,20500,20550,20500,35
|
|
20230728,101800,1714051450,20500,20550,20550,20500,78
|
|
20230728,101700,1712449800,20550,20500,20600,20500,164
|
|
20230728,101600,1709076600,20550,20450,20550,20450,215
|
|
20230728,101500,1704659850,20450,20550,20550,20450,259
|
|
20230728,101400,1699352850,20550,20550,20550,20500,51
|
|
20230728,101300,1698305550,20550,20550,20600,20500,229
|
|
20230728,101200,1693601950,20550,20500,20600,20500,1379
|
|
20230728,101100,1665330450,20500,20500,20500,20500,165
|
|
20230728,101000,1661947950,20550,20500,20650,20500,120
|
|
20230728,100900,1659484350,20500,20550,20750,20500,229
|
|
20230728,100800,1654778950,20550,20550,20550,20550,837
|
|
20230728,100700,1637578600,20600,20600,20600,20600,150
|
|
20230728,100600,1634488600,20700,20700,20750,20600,704
|
|
20230728,100500,1619953000,20900,20700,20900,20700,17
|
|
20230728,100400,1619600900,20900,20700,20900,20700,21
|
|
20230728,100300,1619165250,20700,20750,20900,20700,305
|
|
20230728,100200,1612815500,20900,20750,20900,20750,118
|
|
20230728,100100,1610366850,20750,20800,20800,20750,111
|
|
20230728,100000,1608060700,20850,20850,20950,20800,80
|
|
20230728,095900,1606392350,20700,20750,20750,20700,58
|
|
20230728,095800,1605189550,20850,20750,20850,20700,1089
|
|
20230728,095700,1582592050,20750,20850,20850,20750,1309
|
|
20230728,095600,1555351350,20850,20900,20900,20850,85
|
|
20230728,095500,1553578350,20900,20950,20950,20900,158
|
|
20230728,095400,1550275350,20850,20800,21050,20800,175
|
|
20230728,095300,1546611400,20800,20950,20950,20800,114
|
|
20230728,095200,1544225800,21000,20650,21000,20650,1029
|
|
20230728,095100,1522668450,20750,20800,20800,20700,358
|
|
20230728,095000,1515232850,20700,20850,20850,20700,99
|
|
20230728,094900,1513179000,20800,20900,21050,20750,427
|
|
20230728,094800,1504268000,21050,21100,21100,21050,8
|
|
20230728,094700,1504099350,21100,20950,21100,20900,29
|
|
20230728,094600,1503492950,21000,21100,21150,21000,158
|
|
20230728,094500,1500159200,21100,21050,21100,21050,34
|
|
20230728,094400,1499443450,21050,21200,21200,20900,445
|
|
20230728,094300,1490121600,21250,21200,21250,21200,240
|
|
20230728,094200,1485033550,21200,21250,21250,21100,1251
|
|
20230728,094100,1458512750,21250,20900,21250,20900,6215
|
|
20230728,094000,1327859500,20900,20800,20900,20800,42
|
|
20230728,093900,1326981900,20950,20800,20950,20800,2
|
|
20230728,093800,1326940150,20800,20800,20800,20800,324
|
|
20230728,093700,1320200950,20950,20900,20950,20900,137
|
|
20230728,093600,1317335800,20950,20950,20950,20950,2
|
|
20230728,093500,1317293900,20950,20800,20950,20800,348
|
|
20230728,093400,1310055050,20900,21050,21100,20900,316
|
|
20230728,093300,1303412000,21100,20800,21100,20800,1623
|
|
20230728,093200,1269406600,20800,20800,20800,20800,4353
|
|
20230728,093100,1178864200,20900,20600,20900,20600,3728
|
|
20230728,093000,1101350150,20450,20500,20500,20450,264
|
|
20230728,092900,1095938900,20500,20750,20750,20450,1823
|
|
20230728,092800,1058498500,20800,20550,20800,20550,821
|
|
20230728,092700,1041622350,20500,20600,20600,20500,1329
|
|
20230728,092600,1014258000,20600,20600,20750,20600,202
|
|
20230728,092500,1010096650,20750,20650,20750,20550,487
|
|
20230728,092400,1000055100,20700,20550,20750,20550,1330
|
|
20230728,092300,972520650,20450,20650,20650,20450,183
|
|
20230728,092200,968775200,20650,20650,20650,20650,48
|
|
20230728,092100,967784000,20650,20650,20650,20650,0
|
|
20230728,092000,967784000,20650,20500,20650,20450,13
|
|
20230728,091900,967517450,20700,20700,20700,20700,1
|
|
20230728,091800,967496750,20600,20600,20600,20600,0
|
|
20230728,091700,967496750,20600,20500,20600,20500,485
|
|
20230728,091600,957554150,20500,20600,20600,20500,600
|
|
20230728,091500,945244150,20700,20700,20700,20600,745
|
|
20230728,091400,929831500,20750,20650,20850,20500,4001
|
|
20230728,091300,846986850,20600,20600,20600,20600,397
|
|
20230728,091200,838808650,20550,20400,20550,20400,856
|
|
20230728,091100,821339800,20400,20500,20500,20400,1219
|
|
20230728,091000,796439350,20500,20550,20550,20500,104
|
|
20230728,090900,794305850,20450,20600,20850,20450,2846
|
|
20230728,090800,735775350,20700,20800,20800,20450,980
|
|
20230728,090700,715553950,20800,21100,21100,20800,3659
|
|
20230728,090600,639209750,21150,20850,21250,20850,7448
|
|
20230728,090500,482378650,20950,20750,21150,20600,7537
|
|
20230728,090400,325342650,20750,20000,20850,20000,8563
|
|
20230728,090300,149466150,20000,19800,20000,19800,2483
|
|
20230728,090200,99856350,19570,19750,19800,19570,2025
|
|
20230728,090100,59810130,19800,19740,19810,19740,2501
|
|
20230728,090000,10293320,19520,19400,19520,19400,280
|