719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,205600,2649447950,23500,23500,23500,23500,3665
|
|
20230728,205500,2649447950,23500,23500,23500,23500,0
|
|
20230728,205400,2649447950,23500,23500,23500,23500,0
|
|
20230728,205300,2649447950,23500,23500,23500,23500,0
|
|
20230728,205200,2649447950,23500,23500,23500,23500,0
|
|
20230728,205100,2649447950,23500,23500,23500,23500,0
|
|
20230728,205000,2649447950,23500,23500,23500,23500,0
|
|
20230728,204900,2649447950,23500,23500,23500,23500,0
|
|
20230728,204800,2649447950,23500,23500,23500,23500,0
|
|
20230728,204700,2649447950,23500,23500,23500,23500,0
|
|
20230728,204600,2649447950,23500,23500,23500,23500,0
|
|
20230728,204500,2649447950,23500,23500,23500,23500,0
|
|
20230728,204400,2649447950,23500,23500,23500,23500,0
|
|
20230728,204300,2649447950,23500,23500,23500,23500,0
|
|
20230728,204200,2649447950,23500,23500,23500,23500,0
|
|
20230728,204100,2649447950,23500,23500,23500,23500,0
|
|
20230728,204000,2649447950,23500,23500,23500,23500,0
|
|
20230728,203900,2649447950,23500,23500,23500,23500,0
|
|
20230728,203800,2649447950,23500,23500,23500,23500,0
|
|
20230728,203700,2649447950,23500,23500,23500,23500,0
|
|
20230728,203600,2649447950,23500,23500,23500,23500,0
|
|
20230728,203500,2649447950,23500,23500,23500,23500,0
|
|
20230728,203400,2649447950,23500,23500,23500,23500,0
|
|
20230728,203300,2649447950,23500,23500,23500,23500,0
|
|
20230728,203200,2649447950,23500,23500,23500,23500,0
|
|
20230728,203100,2649447950,23500,23500,23500,23500,0
|
|
20230728,203000,2649447950,23500,23500,23500,23500,0
|
|
20230728,202900,2649447950,23500,23500,23500,23500,0
|
|
20230728,202800,2649447950,23500,23500,23500,23500,0
|
|
20230728,202700,2649447950,23500,23500,23500,23500,0
|
|
20230728,202600,2649447950,23500,23500,23500,23500,3665
|
|
20230728,202500,2649447950,23500,23500,23500,23500,0
|
|
20230728,202400,2649447950,23500,23500,23500,23500,0
|
|
20230728,202300,2649447950,23500,23500,23500,23500,0
|
|
20230728,202200,2649447950,23500,23500,23500,23500,0
|
|
20230728,202100,2649447950,23500,23500,23500,23500,0
|
|
20230728,202000,2649447950,23500,23500,23500,23500,0
|
|
20230728,201900,2649447950,23500,23500,23500,23500,0
|
|
20230728,201800,2649447950,23500,23500,23500,23500,0
|
|
20230728,201700,2649447950,23500,23500,23500,23500,0
|
|
20230728,201600,2649447950,23500,23500,23500,23500,0
|
|
20230728,201500,2649447950,23500,23500,23500,23500,0
|
|
20230728,201400,2649447950,23500,23500,23500,23500,0
|
|
20230728,201300,2649447950,23500,23500,23500,23500,0
|
|
20230728,201200,2649447950,23500,23500,23500,23500,0
|
|
20230728,201100,2649447950,23500,23500,23500,23500,0
|
|
20230728,201000,2649447950,23500,23500,23500,23500,0
|
|
20230728,200900,2649447950,23500,23500,23500,23500,0
|
|
20230728,200800,2649447950,23500,23500,23500,23500,0
|
|
20230728,200700,2649447950,23500,23500,23500,23500,0
|
|
20230728,200600,2649447950,23500,23500,23500,23500,0
|
|
20230728,200500,2649447950,23500,23500,23500,23500,0
|
|
20230728,200400,2649447950,23500,23500,23500,23500,0
|
|
20230728,200300,2649447950,23500,23500,23500,23500,0
|
|
20230728,200200,2649447950,23500,23500,23500,23500,0
|
|
20230728,200100,2649447950,23500,23500,23500,23500,0
|
|
20230728,200000,2649447950,23500,23500,23500,23500,0
|
|
20230728,195900,2649447950,23500,23500,23500,23500,0
|
|
20230728,195800,2649447950,23500,23500,23500,23500,0
|
|
20230728,195700,2649447950,23500,23500,23500,23500,0
|
|
20230728,195600,2649447950,23500,23500,23500,23500,3665
|
|
20230728,195500,2649447950,23500,23500,23500,23500,0
|
|
20230728,195400,2649447950,23500,23500,23500,23500,0
|
|
20230728,195300,2649447950,23500,23500,23500,23500,0
|
|
20230728,195200,2649447950,23500,23500,23500,23500,0
|
|
20230728,195100,2649447950,23500,23500,23500,23500,0
|
|
20230728,195000,2649447950,23500,23500,23500,23500,0
|
|
20230728,194900,2649447950,23500,23500,23500,23500,0
|
|
20230728,194800,2649447950,23500,23500,23500,23500,0
|
|
20230728,194700,2649447950,23500,23500,23500,23500,0
|
|
20230728,194600,2649447950,23500,23500,23500,23500,0
|
|
20230728,194500,2649447950,23500,23500,23500,23500,0
|
|
20230728,194400,2649447950,23500,23500,23500,23500,0
|
|
20230728,194300,2649447950,23500,23500,23500,23500,0
|
|
20230728,194200,2649447950,23500,23500,23500,23500,0
|
|
20230728,194100,2649447950,23500,23500,23500,23500,0
|
|
20230728,194000,2649447950,23500,23500,23500,23500,0
|
|
20230728,193900,2649447950,23500,23500,23500,23500,0
|
|
20230728,193800,2649447950,23500,23500,23500,23500,0
|
|
20230728,193700,2649447950,23500,23500,23500,23500,0
|
|
20230728,193600,2649447950,23500,23500,23500,23500,0
|
|
20230728,193500,2649447950,23500,23500,23500,23500,0
|
|
20230728,193400,2649447950,23500,23500,23500,23500,0
|
|
20230728,193300,2649447950,23500,23500,23500,23500,0
|
|
20230728,193200,2649447950,23500,23500,23500,23500,0
|
|
20230728,193100,2649447950,23500,23500,23500,23500,0
|
|
20230728,193000,2649447950,23500,23500,23500,23500,0
|
|
20230728,192900,2649447950,23500,23500,23500,23500,0
|
|
20230728,192800,2649447950,23500,23500,23500,23500,0
|
|
20230728,192700,2649447950,23500,23500,23500,23500,0
|
|
20230728,192600,2649447950,23500,23500,23500,23500,3665
|
|
20230728,192500,2649447950,23500,23500,23500,23500,0
|
|
20230728,192400,2649447950,23500,23500,23500,23500,0
|
|
20230728,192300,2649447950,23500,23500,23500,23500,0
|
|
20230728,192200,2649447950,23500,23500,23500,23500,0
|
|
20230728,192100,2649447950,23500,23500,23500,23500,0
|
|
20230728,192000,2649447950,23500,23500,23500,23500,0
|
|
20230728,191900,2649447950,23500,23500,23500,23500,0
|
|
20230728,191800,2649447950,23500,23500,23500,23500,0
|
|
20230728,191700,2649447950,23500,23500,23500,23500,0
|
|
20230728,191600,2649447950,23500,23500,23500,23500,0
|
|
20230728,191500,2649447950,23500,23500,23500,23500,0
|
|
20230728,191400,2649447950,23500,23500,23500,23500,0
|
|
20230728,191300,2649447950,23500,23500,23500,23500,0
|
|
20230728,191200,2649447950,23500,23500,23500,23500,0
|
|
20230728,191100,2649447950,23500,23500,23500,23500,0
|
|
20230728,191000,2649447950,23500,23500,23500,23500,0
|
|
20230728,190900,2649447950,23500,23500,23500,23500,0
|
|
20230728,190800,2649447950,23500,23500,23500,23500,0
|
|
20230728,190700,2649447950,23500,23500,23500,23500,0
|
|
20230728,190600,2649447950,23500,23500,23500,23500,0
|
|
20230728,190500,2649447950,23500,23500,23500,23500,0
|
|
20230728,190400,2649447950,23500,23500,23500,23500,0
|
|
20230728,190300,2649447950,23500,23500,23500,23500,0
|
|
20230728,190200,2649447950,23500,23500,23500,23500,0
|
|
20230728,190100,2649447950,23500,23500,23500,23500,0
|
|
20230728,190000,2649447950,23500,23500,23500,23500,0
|
|
20230728,185900,2649447950,23500,23500,23500,23500,0
|
|
20230728,185800,2649447950,23500,23500,23500,23500,0
|
|
20230728,185700,2649447950,23500,23500,23500,23500,0
|
|
20230728,185600,2649447950,23500,23500,23500,23500,3665
|
|
20230728,185500,2649447950,23500,23500,23500,23500,0
|
|
20230728,185400,2649447950,23500,23500,23500,23500,0
|
|
20230728,185300,2649447950,23500,23500,23500,23500,0
|
|
20230728,185200,2649447950,23500,23500,23500,23500,0
|
|
20230728,185100,2649447950,23500,23500,23500,23500,0
|
|
20230728,185000,2649447950,23500,23500,23500,23500,0
|
|
20230728,184900,2649447950,23500,23500,23500,23500,0
|
|
20230728,184800,2649447950,23500,23500,23500,23500,0
|
|
20230728,184700,2649447950,23500,23500,23500,23500,0
|
|
20230728,184600,2649447950,23500,23500,23500,23500,0
|
|
20230728,184500,2649447950,23500,23500,23500,23500,0
|
|
20230728,184400,2649447950,23500,23500,23500,23500,0
|
|
20230728,184300,2649447950,23500,23500,23500,23500,0
|
|
20230728,184200,2649447950,23500,23500,23500,23500,0
|
|
20230728,184100,2649447950,23500,23500,23500,23500,0
|
|
20230728,184000,2649447950,23500,23500,23500,23500,0
|
|
20230728,183900,2649447950,23500,23500,23500,23500,0
|
|
20230728,183800,2649447950,23500,23500,23500,23500,0
|
|
20230728,183700,2649447950,23500,23500,23500,23500,0
|
|
20230728,183600,2649447950,23500,23500,23500,23500,0
|
|
20230728,183500,2649447950,23500,23500,23500,23500,0
|
|
20230728,183400,2649447950,23500,23500,23500,23500,0
|
|
20230728,183300,2649447950,23500,23500,23500,23500,0
|
|
20230728,183200,2649447950,23500,23500,23500,23500,0
|
|
20230728,183100,2649447950,23500,23500,23500,23500,0
|
|
20230728,183000,2649447950,23500,23500,23500,23500,0
|
|
20230728,182900,2649447950,23500,23500,23500,23500,0
|
|
20230728,182800,2649447950,23500,23500,23500,23500,0
|
|
20230728,182700,2649447950,23500,23500,23500,23500,0
|
|
20230728,182600,2649447950,23500,23500,23500,23500,3665
|
|
20230728,182500,2649447950,23500,23500,23500,23500,0
|
|
20230728,182400,2649447950,23500,23500,23500,23500,0
|
|
20230728,182300,2649447950,23500,23500,23500,23500,0
|
|
20230728,182200,2649447950,23500,23500,23500,23500,0
|
|
20230728,182100,2649447950,23500,23500,23500,23500,0
|
|
20230728,182000,2649447950,23500,23500,23500,23500,0
|
|
20230728,181900,2649447950,23500,23500,23500,23500,0
|
|
20230728,181800,2649447950,23500,23500,23500,23500,0
|
|
20230728,181700,2649447950,23500,23500,23500,23500,0
|
|
20230728,181600,2649447950,23500,23500,23500,23500,0
|
|
20230728,181500,2649447950,23500,23500,23500,23500,0
|
|
20230728,181400,2649447950,23500,23500,23500,23500,0
|
|
20230728,181300,2649447950,23500,23500,23500,23500,0
|
|
20230728,181200,2649447950,23500,23500,23500,23500,0
|
|
20230728,181100,2649447950,23500,23500,23500,23500,0
|
|
20230728,181000,2649447950,23500,23500,23500,23500,0
|
|
20230728,180900,2649447950,23500,23500,23500,23500,0
|
|
20230728,180800,2649447950,23500,23500,23500,23500,0
|
|
20230728,180700,2649447950,23500,23500,23500,23500,0
|
|
20230728,180600,2649447950,23500,23500,23500,23500,0
|
|
20230728,180500,2649447950,23500,23500,23500,23500,0
|
|
20230728,180400,2649447950,23500,23500,23500,23500,0
|
|
20230728,180300,2649447950,23500,23500,23500,23500,0
|
|
20230728,180200,2649447950,23500,23500,23500,23500,0
|
|
20230728,180100,2649447950,23500,23500,23500,23500,0
|
|
20230728,180000,2649447950,23500,23500,23500,23500,0
|
|
20230728,175900,2649447950,23500,23500,23500,23500,0
|
|
20230728,175800,2649447950,23500,23500,23500,23500,0
|
|
20230728,175700,2649447950,23500,23500,23500,23500,0
|
|
20230728,175600,2649447950,23500,23500,23500,23500,3665
|
|
20230728,175500,2649447950,23500,23500,23500,23500,0
|
|
20230728,175400,2649447950,23500,23500,23500,23500,0
|
|
20230728,175300,2649447950,23500,23500,23500,23500,0
|
|
20230728,175200,2649447950,23500,23500,23500,23500,0
|
|
20230728,175100,2649447950,23500,23500,23500,23500,0
|
|
20230728,175000,2649447950,23500,23500,23500,23500,0
|
|
20230728,174900,2649447950,23500,23500,23500,23500,0
|
|
20230728,174800,2649447950,23500,23500,23500,23500,0
|
|
20230728,174700,2649447950,23500,23500,23500,23500,0
|
|
20230728,174600,2649447950,23500,23500,23500,23500,0
|
|
20230728,174500,2649447950,23500,23500,23500,23500,0
|
|
20230728,174400,2649447950,23500,23500,23500,23500,0
|
|
20230728,174300,2649447950,23500,23500,23500,23500,0
|
|
20230728,174200,2649447950,23500,23500,23500,23500,0
|
|
20230728,174100,2649447950,23500,23500,23500,23500,0
|
|
20230728,174000,2649447950,23500,23500,23500,23500,0
|
|
20230728,173900,2649447950,23500,23500,23500,23500,0
|
|
20230728,173800,2649447950,23500,23500,23500,23500,0
|
|
20230728,173700,2649447950,23500,23500,23500,23500,0
|
|
20230728,173600,2649447950,23500,23500,23500,23500,0
|
|
20230728,173500,2649447950,23500,23500,23500,23500,0
|
|
20230728,173400,2649447950,23500,23500,23500,23500,0
|
|
20230728,173300,2649447950,23500,23500,23500,23500,0
|
|
20230728,173200,2649447950,23500,23500,23500,23500,0
|
|
20230728,173100,2649447950,23500,23500,23500,23500,0
|
|
20230728,173000,2649447950,23500,23500,23500,23500,0
|
|
20230728,172900,2649447950,23500,23500,23500,23500,0
|
|
20230728,172800,2649447950,23500,23500,23500,23500,0
|
|
20230728,172700,2649447950,23500,23500,23500,23500,0
|
|
20230728,172600,2649447950,23500,23500,23500,23500,3665
|
|
20230728,172500,2649447950,23500,23500,23500,23500,0
|
|
20230728,172400,2649447950,23500,23500,23500,23500,0
|
|
20230728,172300,2649447950,23500,23500,23500,23500,0
|
|
20230728,172200,2649447950,23500,23500,23500,23500,0
|
|
20230728,172100,2649447950,23500,23500,23500,23500,0
|
|
20230728,172000,2649447950,23500,23500,23500,23500,0
|
|
20230728,171900,2649447950,23500,23500,23500,23500,0
|
|
20230728,171800,2649447950,23500,23500,23500,23500,0
|
|
20230728,171700,2649447950,23500,23500,23500,23500,0
|
|
20230728,171600,2649447950,23500,23500,23500,23500,0
|
|
20230728,171500,2649447950,23500,23500,23500,23500,0
|
|
20230728,171400,2649447950,23500,23500,23500,23500,0
|
|
20230728,171300,2649447950,23500,23500,23500,23500,0
|
|
20230728,171200,2649447950,23500,23500,23500,23500,0
|
|
20230728,171100,2649447950,23500,23500,23500,23500,0
|
|
20230728,171000,2649447950,23500,23500,23500,23500,0
|
|
20230728,170900,2649447950,23500,23500,23500,23500,0
|
|
20230728,170800,2649447950,23500,23500,23500,23500,0
|
|
20230728,170700,2649447950,23500,23500,23500,23500,0
|
|
20230728,170600,2649447950,23500,23500,23500,23500,0
|
|
20230728,170500,2649447950,23500,23500,23500,23500,0
|
|
20230728,170400,2649447950,23500,23500,23500,23500,0
|
|
20230728,170300,2649447950,23500,23500,23500,23500,0
|
|
20230728,170200,2649447950,23500,23500,23500,23500,0
|
|
20230728,170100,2649447950,23500,23500,23500,23500,0
|
|
20230728,170000,2649447950,23500,23500,23500,23500,0
|
|
20230728,165900,2649447950,23500,23500,23500,23500,0
|
|
20230728,165800,2649447950,23500,23500,23500,23500,0
|
|
20230728,165700,2649447950,23500,23500,23500,23500,0
|
|
20230728,165600,2649447950,23500,23500,23500,23500,3665
|
|
20230728,165500,2649447950,23500,23500,23500,23500,0
|
|
20230728,165400,2649447950,23500,23500,23500,23500,0
|
|
20230728,165300,2649447950,23500,23500,23500,23500,0
|
|
20230728,165200,2649447950,23500,23500,23500,23500,0
|
|
20230728,165100,2649447950,23500,23500,23500,23500,0
|
|
20230728,165000,2649447950,23500,23500,23500,23500,0
|
|
20230728,164900,2649447950,23500,23500,23500,23500,0
|
|
20230728,164800,2649447950,23500,23500,23500,23500,0
|
|
20230728,164700,2649447950,23500,23500,23500,23500,0
|
|
20230728,164600,2649447950,23500,23500,23500,23500,0
|
|
20230728,164500,2649447950,23500,23500,23500,23500,0
|
|
20230728,164400,2649447950,23500,23500,23500,23500,0
|
|
20230728,164300,2649447950,23500,23500,23500,23500,0
|
|
20230728,164200,2649447950,23500,23500,23500,23500,0
|
|
20230728,164100,2649447950,23500,23500,23500,23500,0
|
|
20230728,164000,2649447950,23500,23500,23500,23500,0
|
|
20230728,163900,2649447950,23500,23500,23500,23500,0
|
|
20230728,163800,2649447950,23500,23500,23500,23500,0
|
|
20230728,163700,2649447950,23500,23500,23500,23500,0
|
|
20230728,163600,2649447950,23500,23500,23500,23500,0
|
|
20230728,163500,2649447950,23500,23500,23500,23500,0
|
|
20230728,163400,2649447950,23500,23500,23500,23500,0
|
|
20230728,163300,2649447950,23500,23500,23500,23500,0
|
|
20230728,163200,2649447950,23500,23500,23500,23500,0
|
|
20230728,163100,2649447950,23500,23500,23500,23500,0
|
|
20230728,163000,2649447950,23500,23500,23500,23500,0
|
|
20230728,162900,2649447950,23500,23500,23500,23500,0
|
|
20230728,162800,2649447950,23500,23500,23500,23500,0
|
|
20230728,162700,2649447950,23500,23500,23500,23500,0
|
|
20230728,162600,2649447950,23500,23500,23500,23500,3665
|
|
20230728,162500,2649447950,23500,23500,23500,23500,0
|
|
20230728,162400,2649447950,23500,23500,23500,23500,0
|
|
20230728,162300,2649447950,23500,23500,23500,23500,0
|
|
20230728,162200,2649447950,23500,23500,23500,23500,0
|
|
20230728,162100,2649447950,23500,23500,23500,23500,0
|
|
20230728,162000,2649447950,23500,23500,23500,23500,0
|
|
20230728,161900,2649447950,23500,23500,23500,23500,0
|
|
20230728,161800,2649447950,23500,23500,23500,23500,0
|
|
20230728,161700,2649447950,23500,23500,23500,23500,0
|
|
20230728,161600,2649447950,23500,23500,23500,23500,0
|
|
20230728,161500,2649447950,23500,23500,23500,23500,0
|
|
20230728,161400,2649447950,23500,23500,23500,23500,0
|
|
20230728,161300,2649447950,23500,23500,23500,23500,0
|
|
20230728,161200,2649447950,23500,23500,23500,23500,0
|
|
20230728,161100,2649447950,23500,23500,23500,23500,0
|
|
20230728,161000,2649447950,23500,23500,23500,23500,0
|
|
20230728,160900,2649447950,23500,23500,23500,23500,0
|
|
20230728,160800,2649447950,23500,23500,23500,23500,0
|
|
20230728,160700,2649447950,23500,23500,23500,23500,0
|
|
20230728,160600,2649447950,23500,23500,23500,23500,0
|
|
20230728,160500,2649447950,23500,23500,23500,23500,0
|
|
20230728,160400,2649447950,23500,23500,23500,23500,0
|
|
20230728,160300,2649447950,23500,23500,23500,23500,0
|
|
20230728,160200,2649447950,23500,23500,23500,23500,0
|
|
20230728,160100,2649447950,23500,23500,23500,23500,0
|
|
20230728,160000,2649447950,23500,23500,23500,23500,0
|
|
20230728,155900,2649447950,23500,23500,23500,23500,0
|
|
20230728,155800,2649447950,23500,23500,23500,23500,0
|
|
20230728,155700,2649447950,23500,23500,23500,23500,0
|
|
20230728,155600,2649447950,23500,23500,23500,23500,3665
|
|
20230728,155500,2649447950,23500,23500,23500,23500,0
|
|
20230728,155400,2649447950,23500,23500,23500,23500,0
|
|
20230728,155300,2649447950,23500,23500,23500,23500,0
|
|
20230728,155200,2649447950,23500,23500,23500,23500,0
|
|
20230728,155100,2649447950,23500,23500,23500,23500,0
|
|
20230728,155000,2649447950,23500,23500,23500,23500,0
|
|
20230728,154900,2649447950,23500,23500,23500,23500,0
|
|
20230728,154800,2649447950,23500,23500,23500,23500,0
|
|
20230728,154700,2649447950,23500,23500,23500,23500,0
|
|
20230728,154600,2649447950,23500,23500,23500,23500,0
|
|
20230728,154500,2649447950,23500,23500,23500,23500,0
|
|
20230728,154400,2649447950,23500,23500,23500,23500,0
|
|
20230728,154300,2649447950,23500,23500,23500,23500,0
|
|
20230728,154200,2649447950,23500,23500,23500,23500,0
|
|
20230728,154100,2649447950,23500,23500,23500,23500,0
|
|
20230728,154000,2649447950,23500,23500,23500,23500,0
|
|
20230728,153900,2649447950,23500,23500,23500,23500,0
|
|
20230728,153800,2649447950,23500,23500,23500,23500,0
|
|
20230728,153700,2649447950,23500,23500,23500,23500,0
|
|
20230728,153600,2649447950,23500,23500,23500,23500,0
|
|
20230728,153500,2649447950,23500,23500,23500,23500,0
|
|
20230728,153400,2649447950,23500,23500,23500,23500,0
|
|
20230728,153300,2649447950,23500,23500,23500,23500,0
|
|
20230728,153200,2649447950,23500,23500,23500,23500,0
|
|
20230728,153100,2649447950,23500,23500,23500,23500,0
|
|
20230728,153000,2649447950,23500,23500,23500,23500,3665
|
|
20230728,152900,2563320450,23550,23550,23550,23550,0
|
|
20230728,152800,2563320450,23550,23550,23550,23550,0
|
|
20230728,152700,2563320450,23550,23550,23550,23550,0
|
|
20230728,152600,2563320450,23550,23550,23550,23550,0
|
|
20230728,152500,2563320450,23550,23550,23550,23550,0
|
|
20230728,152400,2563320450,23550,23550,23550,23550,0
|
|
20230728,152300,2563320450,23550,23550,23550,23550,0
|
|
20230728,152200,2563320450,23550,23550,23550,23550,0
|
|
20230728,152100,2563320450,23550,23550,23550,23550,0
|
|
20230728,152000,2563320450,23550,23550,23550,23550,0
|
|
20230728,151900,2563320450,23550,23550,23600,23550,1778
|
|
20230728,151800,2521393650,23550,23550,23550,23500,297
|
|
20230728,151700,2514401150,23600,23600,23600,23600,4
|
|
20230728,151600,2514306750,23550,23600,23600,23550,3
|
|
20230728,151500,2514236050,23600,23550,23600,23550,400
|
|
20230728,151400,2504814450,23550,23550,23550,23500,631
|
|
20230728,151300,2489985650,23500,23550,23550,23500,220
|
|
20230728,151200,2484814650,23550,23600,23600,23500,120
|
|
20230728,151100,2481992300,23600,23550,23600,23550,304
|
|
20230728,151000,2474833000,23600,23500,23600,23450,370
|
|
20230728,150900,2466131050,23500,23450,23500,23450,288
|
|
20230728,150800,2459373450,23400,23450,23450,23400,41
|
|
20230728,150700,2458414000,23450,23450,23450,23450,13
|
|
20230728,150600,2458109150,23450,23400,23450,23400,182
|
|
20230728,150500,2453850300,23400,23450,23450,23400,79
|
|
20230728,150400,2451999200,23400,23350,23450,23350,445
|
|
20230728,150300,2441596150,23400,23400,23400,23400,0
|
|
20230728,150200,2441596150,23400,23400,23400,23400,0
|
|
20230728,150100,2441596150,23400,23400,23400,23400,2
|
|
20230728,150000,2441549350,23400,23350,23400,23350,32
|
|
20230728,145900,2440802100,23350,23400,23400,23350,71
|
|
20230728,145800,2439144200,23350,23300,23400,23300,31
|
|
20230728,145700,2438420300,23400,23400,23450,23400,120
|
|
20230728,145600,2435612250,23450,23400,23450,23400,117
|
|
20230728,145500,2432873600,23450,23350,23450,23350,522
|
|
20230728,145400,2420663150,23350,23300,23350,23300,172
|
|
20230728,145300,2416651250,23300,23250,23300,23250,156
|
|
20230728,145200,2413024100,23250,23250,23250,23250,85
|
|
20230728,145100,2411047850,23250,23250,23250,23250,10
|
|
20230728,145000,2410815350,23300,23200,23300,23200,215
|
|
20230728,144900,2405820200,23200,23250,23250,23200,106
|
|
20230728,144800,2403358950,23150,23250,23250,23150,571
|
|
20230728,144700,2390109000,23150,23250,23250,23150,2585
|
|
20230728,144600,2330099750,23250,23300,23300,23250,570
|
|
20230728,144500,2316836750,23300,23300,23300,23300,302
|
|
20230728,144400,2309800150,23300,23350,23350,23300,204
|
|
20230728,144300,2305046750,23350,23350,23350,23350,4
|
|
20230728,144200,2304953350,23300,23300,23300,23300,5
|
|
20230728,144100,2304836850,23300,23300,23350,23300,42
|
|
20230728,144000,2303858150,23350,23350,23350,23350,2
|
|
20230728,143900,2303811450,23350,23350,23350,23300,32
|
|
20230728,143800,2303064750,23300,23350,23350,23300,598
|
|
20230728,143700,2289124950,23350,23400,23400,23350,728
|
|
20230728,143600,2272114800,23400,23450,23450,23400,240
|
|
20230728,143500,2266496850,23400,23400,23400,23400,0
|
|
20230728,143400,2266496850,23400,23400,23400,23400,1
|
|
20230728,143300,2266473450,23400,23400,23450,23400,260
|
|
20230728,143200,2260389400,23400,23450,23450,23400,276
|
|
20230728,143100,2253930950,23500,23500,23500,23500,100
|
|
20230728,143000,2251580950,23500,23500,23500,23500,91
|
|
20230728,142900,2249442450,23550,23400,23550,23400,168
|
|
20230728,142800,2245499600,23400,23450,23450,23400,184
|
|
20230728,142700,2241193800,23400,23350,23400,23350,430
|
|
20230728,142600,2231149450,23350,23400,23400,23350,286
|
|
20230728,142500,2224471050,23350,23350,23350,23350,67
|
|
20230728,142400,2222906600,23350,23350,23350,23350,105
|
|
20230728,142300,2220454850,23350,23400,23400,23350,663
|
|
20230728,142200,2204973550,23400,23400,23400,23400,148
|
|
20230728,142100,2201510350,23400,23450,23450,23400,552
|
|
20230728,142000,2188576000,23400,23400,23400,23400,5
|
|
20230728,141900,2188459000,23450,23400,23450,23400,121
|
|
20230728,141800,2185624600,23400,23400,23400,23400,62
|
|
20230728,141700,2184173800,23400,23500,23500,23400,949
|
|
20230728,141600,2161919650,23500,23500,23500,23500,213
|
|
20230728,141500,2156914150,23500,23550,23550,23500,40
|
|
20230728,141400,2155974000,23550,23550,23550,23550,3
|
|
20230728,141300,2155903350,23550,23550,23550,23550,1
|
|
20230728,141200,2155879800,23550,23550,23600,23550,968
|
|
20230728,141100,2133082400,23600,23600,23600,23600,0
|
|
20230728,141000,2133082400,23600,23600,23600,23600,55
|
|
20230728,140900,2131784400,23600,23550,23600,23550,690
|
|
20230728,140800,2115501900,23600,23600,23600,23600,60
|
|
20230728,140700,2114085900,23600,23600,23600,23600,20
|
|
20230728,140600,2113613900,23600,23600,23650,23600,192
|
|
20230728,140500,2109081450,23700,23550,23700,23550,848
|
|
20230728,140400,2089071300,23550,23550,23550,23550,135
|
|
20230728,140300,2085892050,23550,23550,23550,23500,464
|
|
20230728,140200,2074969850,23600,23600,23600,23600,6
|
|
20230728,140100,2074828250,23600,23600,23600,23600,29
|
|
20230728,140000,2074143850,23550,23550,23550,23550,0
|
|
20230728,135900,2074143850,23550,23550,23550,23550,8
|
|
20230728,135800,2073955450,23550,23500,23550,23500,22
|
|
20230728,135700,2073438400,23500,23500,23500,23500,52
|
|
20230728,135600,2072216400,23500,23500,23550,23500,907
|
|
20230728,135500,2050867000,23500,23500,23500,23500,210
|
|
20230728,135400,2045932000,23500,23500,23500,23500,21
|
|
20230728,135300,2045438500,23500,23500,23500,23500,12
|
|
20230728,135200,2045156500,23450,23500,23500,23450,224
|
|
20230728,135100,2039903600,23500,23500,23500,23500,223
|
|
20230728,135000,2034663100,23500,23500,23500,23500,332
|
|
20230728,134900,2026861100,23500,23500,23500,23500,1
|
|
20230728,134800,2026837600,23500,23500,23500,23500,433
|
|
20230728,134700,2016662100,23500,23500,23500,23500,0
|
|
20230728,134600,2016662100,23500,23550,23550,23500,573
|
|
20230728,134500,2003192100,23550,23550,23550,23550,57
|
|
20230728,134400,2001849750,23550,23550,23550,23500,50
|
|
20230728,134300,2000673750,23550,23550,23550,23550,2
|
|
20230728,134200,2000626650,23600,23500,23600,23500,19
|
|
20230728,134100,2000179150,23500,23550,23550,23500,20
|
|
20230728,134000,1999708900,23550,23550,23550,23550,0
|
|
20230728,133900,1999708900,23550,23550,23550,23550,0
|
|
20230728,133800,1999708900,23550,23500,23550,23500,399
|
|
20230728,133700,1990325500,23500,23450,23550,23450,250
|
|
20230728,133600,1984450750,23450,23500,23500,23450,113
|
|
20230728,133500,1981800850,23500,23500,23500,23500,106
|
|
20230728,133400,1979309850,23400,23450,23500,23400,254
|
|
20230728,133300,1973351950,23450,23500,23500,23450,146
|
|
20230728,133200,1969927250,23500,23500,23500,23500,1
|
|
20230728,133100,1969903750,23450,23500,23500,23450,102
|
|
20230728,133000,1967509300,23500,23600,23600,23500,7
|
|
20230728,132900,1967344450,23550,23550,23550,23550,682
|
|
20230728,132800,1951283350,23600,23600,23600,23600,5
|
|
20230728,132700,1951165350,23600,23600,23600,23600,104
|
|
20230728,132600,1948710950,23600,23600,23650,23600,233
|
|
20230728,132500,1943207250,23600,23550,23600,23550,22
|
|
20230728,132400,1942688100,23550,23500,23550,23500,201
|
|
20230728,132300,1937961650,23500,23400,23500,23400,457
|
|
20230728,132200,1927248850,23400,23400,23400,23400,10
|
|
20230728,132100,1927014850,23400,23400,23400,23400,44
|
|
20230728,132000,1925985250,23400,23400,23400,23400,100
|
|
20230728,131900,1923645250,23400,23400,23400,23350,362
|
|
20230728,131800,1915186750,23350,23300,23350,23300,137
|
|
20230728,131700,1911989650,23250,23350,23400,23250,734
|
|
20230728,131600,1894889350,23400,23400,23400,23300,123
|
|
20230728,131500,1892013150,23400,23350,23400,23350,172
|
|
20230728,131400,1887995950,23300,23350,23350,23300,132
|
|
20230728,131300,1884918750,23250,23250,23300,23250,265
|
|
20230728,131200,1878746600,23250,23300,23300,23250,4
|
|
20230728,131100,1878653500,23300,23300,23350,23200,782
|
|
20230728,131000,1860461600,23300,23350,23350,23300,811
|
|
20230728,130900,1841546100,23350,23350,23350,23350,168
|
|
20230728,130800,1837623300,23400,23400,23400,23400,34
|
|
20230728,130700,1836827700,23450,23350,23450,23350,149
|
|
20230728,130600,1833344700,23400,23450,23450,23350,141
|
|
20230728,130500,1830045700,23450,23450,23450,23450,2
|
|
20230728,130400,1829998800,23450,23450,23450,23450,22
|
|
20230728,130300,1829482900,23450,23450,23450,23400,236
|
|
20230728,130200,1823960400,23400,23450,23450,23400,495
|
|
20230728,130100,1812373150,23400,23400,23400,23400,0
|
|
20230728,130000,1812373150,23400,23500,23500,23400,4
|
|
20230728,125900,1812279450,23400,23400,23400,23400,140
|
|
20230728,125800,1809003450,23400,23500,23500,23400,106
|
|
20230728,125700,1806522550,23450,23500,23500,23450,154
|
|
20230728,125600,1802910700,23450,23500,23500,23450,31
|
|
20230728,125500,1802183650,23450,23450,23450,23450,38
|
|
20230728,125400,1801292550,23450,23400,23450,23400,3
|
|
20230728,125300,1801222250,23400,23450,23450,23400,143
|
|
20230728,125200,1797874900,23450,23450,23450,23450,90
|
|
20230728,125100,1795764400,23450,23450,23450,23400,34
|
|
20230728,125000,1794968450,23450,23500,23500,23400,2335
|
|
20230728,124900,1740265150,23500,23500,23500,23500,31
|
|
20230728,124800,1739536650,23500,23500,23500,23500,51
|
|
20230728,124700,1738338150,23500,23500,23500,23450,436
|
|
20230728,124600,1728097200,23500,23550,23550,23500,146
|
|
20230728,124500,1724666050,23550,23600,23600,23550,1172
|
|
20230728,124400,1697063450,23600,23600,23600,23600,814
|
|
20230728,124300,1677853050,23700,23700,23700,23700,4
|
|
20230728,124200,1677758250,23600,23700,23700,23600,391
|
|
20230728,124100,1668521750,23700,23750,23750,23650,448
|
|
20230728,124000,1657901050,23700,23700,23750,23650,347
|
|
20230728,123900,1649693800,23750,23750,23750,23750,0
|
|
20230728,123800,1649693800,23750,23700,23750,23700,133
|
|
20230728,123700,1646540750,23750,23700,23750,23700,76
|
|
20230728,123600,1644739500,23700,23700,23700,23700,10
|
|
20230728,123500,1644502500,23700,23650,23700,23650,228
|
|
20230728,123400,1639101500,23700,23750,23750,23700,149
|
|
20230728,123300,1635569200,23750,23750,23750,23650,247
|
|
20230728,123200,1629716550,23750,23750,23750,23750,13
|
|
20230728,123100,1629407800,23750,23750,23750,23750,132
|
|
20230728,123000,1626272800,23700,23800,23800,23700,1548
|
|
20230728,122900,1589540300,23800,23800,23850,23800,88
|
|
20230728,122800,1587445850,23800,23800,23850,23750,144
|
|
20230728,122700,1584019400,23800,23900,23900,23800,799
|
|
20230728,122600,1564991300,23900,23950,23950,23900,698
|
|
20230728,122500,1548306500,23950,24000,24200,23850,3828
|
|
20230728,122400,1456420700,24000,23900,24000,23900,3058
|
|
20230728,122300,1383266250,23900,23800,23900,23800,1551
|
|
20230728,122200,1346293350,23800,23800,23800,23800,18
|
|
20230728,122100,1345864950,23750,23750,23750,23750,38
|
|
20230728,122000,1344962450,23750,23700,23750,23700,262
|
|
20230728,121900,1338741250,23700,23800,23800,23700,73
|
|
20230728,121800,1337010750,23800,23700,23800,23700,270
|
|
20230728,121700,1330607800,23700,23700,23700,23700,1
|
|
20230728,121600,1330584100,23750,23750,23750,23700,23
|
|
20230728,121500,1330038150,23750,23750,23750,23750,10
|
|
20230728,121400,1329800650,23750,23750,23750,23700,109
|
|
20230728,121300,1327212150,23700,23750,23750,23700,263
|
|
20230728,121200,1320966100,23750,23700,23750,23650,81
|
|
20230728,121100,1319044250,23700,23750,23750,23700,300
|
|
20230728,121000,1311933300,23750,23700,23750,23700,60
|
|
20230728,120900,1310509800,23700,23700,23700,23700,15
|
|
20230728,120800,1310154300,23700,23650,23700,23650,79
|
|
20230728,120700,1308283150,23650,23650,23650,23600,171
|
|
20230728,120600,1304239050,23650,23700,23700,23650,39
|
|
20230728,120500,1303314800,23750,23750,23750,23750,10
|
|
20230728,120400,1303077300,23750,23750,23750,23750,357
|
|
20230728,120300,1294598550,23700,23700,23700,23700,74
|
|
20230728,120200,1292844750,23700,23700,23700,23700,163
|
|
20230728,120100,1288981650,23750,23850,23850,23700,296
|
|
20230728,120000,1281950550,23800,23800,23800,23800,0
|
|
20230728,115900,1281950550,23800,23850,23850,23800,50
|
|
20230728,115800,1280760500,23850,23850,23850,23850,387
|
|
20230728,115700,1271530550,23850,23800,23850,23750,1331
|
|
20230728,115600,1239861150,23800,23750,23800,23750,611
|
|
20230728,115500,1225340950,23750,23700,23750,23700,110
|
|
20230728,115400,1222733450,23700,23700,23700,23650,46
|
|
20230728,115300,1221643300,23700,23700,23750,23700,401
|
|
20230728,115200,1212137500,23800,23800,23800,23800,1
|
|
20230728,115100,1212113700,23600,23750,23750,23600,100
|
|
20230728,115000,1209742650,23750,23750,23750,23750,45
|
|
20230728,114900,1208673900,23600,23650,23650,23600,100
|
|
20230728,114800,1206309150,23650,23750,23750,23650,859
|
|
20230728,114700,1185962500,23750,23750,23800,23750,186
|
|
20230728,114600,1181544900,23800,23750,23800,23700,260
|
|
20230728,114500,1175371900,23750,23800,23800,23750,146
|
|
20230728,114400,1171904350,23800,23850,23850,23800,257
|
|
20230728,114300,1165787450,23850,23800,23850,23800,708
|
|
20230728,114200,1148936800,23800,23750,23800,23750,476
|
|
20230728,114100,1137631000,23750,23700,23750,23700,774
|
|
20230728,114000,1119277100,23700,23650,23700,23650,174
|
|
20230728,113900,1115161900,23650,23650,23650,23650,8
|
|
20230728,113800,1114972700,23650,23650,23650,23650,0
|
|
20230728,113700,1114972700,23650,23650,23650,23650,245
|
|
20230728,113600,1109178450,23600,23700,23700,23600,8
|
|
20230728,113500,1108989350,23700,23600,23700,23600,302
|
|
20230728,113400,1101847850,23600,23600,23600,23600,32
|
|
20230728,113300,1101092650,23550,23550,23550,23550,25
|
|
20230728,113200,1100503900,23600,23550,23600,23550,3
|
|
20230728,113100,1100433150,23600,23600,23600,23600,5
|
|
20230728,113000,1100315150,23600,23600,23600,23600,129
|
|
20230728,112900,1097270750,23600,23600,23600,23600,1
|
|
20230728,112800,1097247150,23500,23500,23500,23500,1
|
|
20230728,112700,1097223650,23600,23600,23600,23600,0
|
|
20230728,112600,1097223650,23600,23550,23600,23500,103
|
|
20230728,112500,1094799500,23550,23550,23550,23550,21
|
|
20230728,112400,1094304950,23550,23550,23550,23550,17
|
|
20230728,112300,1093904600,23550,23550,23550,23550,20
|
|
20230728,112200,1093433600,23550,23550,23550,23550,30
|
|
20230728,112100,1092727100,23550,23550,23550,23550,17
|
|
20230728,112000,1092326750,23650,23650,23650,23650,2
|
|
20230728,111900,1092279450,23500,23500,23500,23500,0
|
|
20230728,111800,1092279450,23500,23650,23650,23500,75
|
|
20230728,111700,1090516800,23500,23700,23700,23500,547
|
|
20230728,111600,1077647850,23700,23700,23700,23700,280
|
|
20230728,111500,1071011850,23600,23600,23600,23600,398
|
|
20230728,111400,1061619050,23600,23600,23600,23600,73
|
|
20230728,111300,1059896250,23550,23550,23550,23550,3
|
|
20230728,111200,1059825600,23500,23500,23500,23500,1
|
|
20230728,111100,1059802100,23450,23500,23500,23450,163
|
|
20230728,111000,1055979650,23500,23450,23550,23450,131
|
|
20230728,110900,1052896850,23450,23500,23500,23450,169
|
|
20230728,110800,1048929000,23500,23550,23550,23500,25
|
|
20230728,110700,1048341250,23550,23550,23550,23550,20
|
|
20230728,110600,1047870250,23550,23600,23600,23550,37
|
|
20230728,110500,1046998550,23550,23550,23550,23550,0
|
|
20230728,110400,1046998550,23550,23500,23550,23500,332
|
|
20230728,110300,1039183350,23500,23500,23500,23500,21
|
|
20230728,110200,1038689850,23500,23450,23500,23450,101
|
|
20230728,110100,1036321350,23500,23500,23500,23500,0
|
|
20230728,110000,1036321350,23500,23400,23500,23400,203
|
|
20230728,105900,1031560100,23400,23450,23450,23400,83
|
|
20230728,105800,1029613850,23450,23350,23450,23300,513
|
|
20230728,105700,1017652700,23350,23500,23500,23350,337
|
|
20230728,105600,1009766050,23550,23550,23550,23500,481
|
|
20230728,105500,998456350,23550,23550,23600,23550,435
|
|
20230728,105400,988207350,23550,23600,23600,23550,50
|
|
20230728,105300,987029600,23600,23550,23600,23550,239
|
|
20230728,105200,981400850,23600,23600,23600,23600,127
|
|
20230728,105100,978403650,23600,23700,23700,23600,699
|
|
20230728,105000,961872150,23650,23800,23800,23650,563
|
|
20230728,104900,948517750,23800,23850,23850,23800,503
|
|
20230728,104800,936527150,23800,23750,23850,23750,976
|
|
20230728,104700,913299400,23800,23700,23800,23700,619
|
|
20230728,104600,898607000,23700,23700,23700,23700,4
|
|
20230728,104500,898512200,23700,23700,23700,23700,43
|
|
20230728,104400,897493100,23750,23800,23800,23750,10
|
|
20230728,104300,897255350,23750,23750,23750,23750,153
|
|
20230728,104200,893621600,23700,23650,23700,23650,3
|
|
20230728,104100,893550600,23650,23600,23700,23600,679
|
|
20230728,104000,877484150,23600,23600,23600,23600,1
|
|
20230728,103900,877460550,23600,23600,23600,23600,33
|
|
20230728,103800,876681750,23600,23550,23600,23500,133
|
|
20230728,103700,873543900,23550,23600,23600,23550,276
|
|
20230728,103600,867044050,23550,23550,23550,23550,0
|
|
20230728,103500,867044050,23550,23550,23550,23550,59
|
|
20230728,103400,865654600,23550,23600,23600,23550,11
|
|
20230728,103300,865395250,23600,23500,23600,23500,40
|
|
20230728,103200,864453900,23500,23600,23600,23500,2620
|
|
20230728,103100,802868550,23650,23650,23700,23650,214
|
|
20230728,103000,797806950,23650,23600,23650,23600,441
|
|
20230728,102900,787383550,23600,23550,23600,23550,153
|
|
20230728,102800,783776450,23550,23500,23550,23500,59
|
|
20230728,102700,782389500,23500,23500,23500,23500,137
|
|
20230728,102600,779170000,23550,23550,23550,23500,7
|
|
20230728,102500,779005350,23500,23500,23500,23500,35
|
|
20230728,102400,778182850,23500,23550,23550,23500,214
|
|
20230728,102300,773147500,23550,23500,23550,23500,101
|
|
20230728,102200,770773950,23550,23500,23550,23500,61
|
|
20230728,102100,769337450,23500,23550,23550,23450,473
|
|
20230728,102000,758230500,23450,23450,23450,23450,213
|
|
20230728,101900,753235650,23500,23600,23600,23500,247
|
|
20230728,101800,747429000,23600,23650,23650,23600,33
|
|
20230728,101700,746649650,23600,23550,23650,23550,642
|
|
20230728,101600,731530050,23600,23700,23700,23600,169
|
|
20230728,101500,727541500,23700,23750,23750,23600,634
|
|
20230728,101400,712541450,23750,23700,23750,23700,86
|
|
20230728,101300,710500050,23750,23750,23750,23750,8
|
|
20230728,101200,710310050,23750,23750,23750,23700,196
|
|
20230728,101100,705655550,23750,23700,23750,23700,376
|
|
20230728,101000,696737350,23650,23600,23700,23600,410
|
|
20230728,100900,687040750,23650,23650,23650,23650,20
|
|
20230728,100800,686567750,23650,23600,23650,23550,258
|
|
20230728,100700,680476850,23650,23650,23650,23600,303
|
|
20230728,100600,673323700,23600,23550,23650,23550,660
|
|
20230728,100500,657734650,23550,23500,23550,23500,664
|
|
20230728,100400,642115450,23500,23450,23500,23450,226
|
|
20230728,100300,636815450,23400,23400,23400,23400,1
|
|
20230728,100200,636792050,23400,23300,23400,23300,1015
|
|
20230728,100100,613120750,23300,23150,23300,23150,1493
|
|
20230728,100000,578403150,23150,23150,23150,23150,42
|
|
20230728,095900,577430850,23200,23200,23200,23200,14
|
|
20230728,095800,577106050,23200,23200,23200,23200,10
|
|
20230728,095700,576874050,23200,23200,23200,23150,19
|
|
20230728,095600,576434100,23150,23150,23150,23150,40
|
|
20230728,095500,575508100,23150,23150,23200,23150,108
|
|
20230728,095400,573007850,23250,23150,23250,23150,220
|
|
20230728,095300,567914750,23250,23150,23250,23150,8
|
|
20230728,095200,567729450,23150,23200,23250,23150,234
|
|
20230728,095100,562304750,23250,23250,23250,23200,259
|
|
20230728,095000,556284900,23150,23200,23250,23150,144
|
|
20230728,094900,552943850,23250,23150,23250,23150,237
|
|
20230728,094800,547437150,23150,23200,23200,23150,98
|
|
20230728,094700,545163850,23200,23250,23250,23200,107
|
|
20230728,094600,542681350,23200,23250,23250,23200,296
|
|
20230728,094500,535807650,23200,23300,23300,23200,66
|
|
20230728,094400,534274250,23300,23300,23300,23300,5
|
|
20230728,094300,534157750,23300,23200,23300,23200,19
|
|
20230728,094200,533715250,23200,23300,23300,23200,393
|
|
20230728,094100,524587200,23300,23300,23300,23300,164
|
|
20230728,094000,520766000,23300,23300,23300,23300,338
|
|
20230728,093900,512890600,23350,23350,23350,23350,21
|
|
20230728,093800,512400250,23350,23400,23400,23350,512
|
|
20230728,093700,500439800,23400,23400,23400,23400,0
|
|
20230728,093600,500439800,23400,23350,23400,23350,41
|
|
20230728,093500,499480450,23300,23450,23450,23300,220
|
|
20230728,093400,494350300,23450,23350,23450,23350,93
|
|
20230728,093300,492177050,23400,23400,23450,23400,262
|
|
20230728,093200,486043700,23400,23300,23400,23300,435
|
|
20230728,093100,475879750,23300,23250,23300,23150,1700
|
|
20230728,093000,436324450,23150,23150,23250,23150,834
|
|
20230728,092900,417007650,23050,23050,23050,23050,2
|
|
20230728,092800,416961550,23050,23150,23150,23050,91
|
|
20230728,092700,414860850,23150,23200,23200,23150,18
|
|
20230728,092600,414443900,23200,23150,23200,23100,640
|
|
20230728,092500,399614600,23200,23150,23200,23150,55
|
|
20230728,092400,398341250,23200,23150,23200,23150,41
|
|
20230728,092300,397390700,23200,23150,23200,23150,15
|
|
20230728,092200,397043250,23150,23250,23250,23150,255
|
|
20230728,092100,391135200,23200,23150,23300,23150,1065
|
|
20230728,092000,366420200,23200,23000,23200,23000,233
|
|
20230728,091900,361038000,23000,23150,23150,23000,376
|
|
20230728,091800,352357600,23000,23150,23150,23000,142
|
|
20230728,091700,349086500,23150,23100,23150,23100,535
|
|
20230728,091600,336712900,23100,23100,23100,23000,24
|
|
20230728,091500,336158600,23150,22950,23150,22900,275
|
|
20230728,091400,329841100,22950,23150,23150,22950,96
|
|
20230728,091300,327629900,22900,23050,23150,22900,998
|
|
20230728,091200,304742300,23150,23050,23150,23050,179
|
|
20230728,091100,300601050,23050,22700,23050,22650,2101
|
|
20230728,091000,252416000,22700,22750,22800,22700,108
|
|
20230728,090900,249963750,22650,22800,22800,22600,385
|
|
20230728,090800,241216350,22600,22800,22800,22600,260
|
|
20230728,090700,235305850,22800,22800,22850,22400,2889
|
|
20230728,090600,169735550,22850,22800,22950,22700,589
|
|
20230728,090500,156307800,22800,22900,22950,22800,905
|
|
20230728,090400,135613850,22950,22950,22950,22900,1084
|
|
20230728,090300,110782550,22900,22950,23000,22900,828
|
|
20230728,090200,91792850,23000,23150,23150,23000,677
|
|
20230728,090100,76180300,23050,23000,23200,23000,472
|
|
20230728,090000,65304600,23000,23500,23500,23000,1733
|