707 lines
38 KiB
CSV
707 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,204400,10567099000,29850,29850,29850,29850,12397
|
|
20230726,204300,10567099000,29850,29850,29850,29850,0
|
|
20230726,204200,10567099000,29850,29850,29850,29850,0
|
|
20230726,204100,10567099000,29850,29850,29850,29850,0
|
|
20230726,204000,10567099000,29850,29850,29850,29850,0
|
|
20230726,203900,10567099000,29850,29850,29850,29850,0
|
|
20230726,203800,10567099000,29850,29850,29850,29850,0
|
|
20230726,203700,10567099000,29850,29850,29850,29850,0
|
|
20230726,203600,10567099000,29850,29850,29850,29850,0
|
|
20230726,203500,10567099000,29850,29850,29850,29850,0
|
|
20230726,203400,10567099000,29850,29850,29850,29850,0
|
|
20230726,203300,10567099000,29850,29850,29850,29850,0
|
|
20230726,203200,10567099000,29850,29850,29850,29850,0
|
|
20230726,203100,10567099000,29850,29850,29850,29850,0
|
|
20230726,203000,10567099000,29850,29850,29850,29850,0
|
|
20230726,202900,10567099000,29850,29850,29850,29850,0
|
|
20230726,202800,10567099000,29850,29850,29850,29850,0
|
|
20230726,202700,10567099000,29850,29850,29850,29850,0
|
|
20230726,202600,10567099000,29850,29850,29850,29850,0
|
|
20230726,202500,10567099000,29850,29850,29850,29850,0
|
|
20230726,202400,10567099000,29850,29850,29850,29850,0
|
|
20230726,202300,10567099000,29850,29850,29850,29850,0
|
|
20230726,202200,10567099000,29850,29850,29850,29850,0
|
|
20230726,202100,10567099000,29850,29850,29850,29850,0
|
|
20230726,202000,10567099000,29850,29850,29850,29850,0
|
|
20230726,201900,10567099000,29850,29850,29850,29850,0
|
|
20230726,201800,10567099000,29850,29850,29850,29850,0
|
|
20230726,201700,10567099000,29850,29850,29850,29850,0
|
|
20230726,201600,10567099000,29850,29850,29850,29850,0
|
|
20230726,201500,10567099000,29850,29850,29850,29850,0
|
|
20230726,201400,10567099000,29850,29850,29850,29850,12397
|
|
20230726,201300,10567099000,29850,29850,29850,29850,0
|
|
20230726,201200,10567099000,29850,29850,29850,29850,0
|
|
20230726,201100,10567099000,29850,29850,29850,29850,0
|
|
20230726,201000,10567099000,29850,29850,29850,29850,0
|
|
20230726,200900,10567099000,29850,29850,29850,29850,0
|
|
20230726,200800,10567099000,29850,29850,29850,29850,0
|
|
20230726,200700,10567099000,29850,29850,29850,29850,0
|
|
20230726,200600,10567099000,29850,29850,29850,29850,0
|
|
20230726,200500,10567099000,29850,29850,29850,29850,0
|
|
20230726,200400,10567099000,29850,29850,29850,29850,0
|
|
20230726,200300,10567099000,29850,29850,29850,29850,0
|
|
20230726,200200,10567099000,29850,29850,29850,29850,0
|
|
20230726,200100,10567099000,29850,29850,29850,29850,0
|
|
20230726,200000,10567099000,29850,29850,29850,29850,0
|
|
20230726,195900,10567099000,29850,29850,29850,29850,0
|
|
20230726,195800,10567099000,29850,29850,29850,29850,0
|
|
20230726,195700,10567099000,29850,29850,29850,29850,0
|
|
20230726,195600,10567099000,29850,29850,29850,29850,0
|
|
20230726,195500,10567099000,29850,29850,29850,29850,0
|
|
20230726,195400,10567099000,29850,29850,29850,29850,0
|
|
20230726,195300,10567099000,29850,29850,29850,29850,0
|
|
20230726,195200,10567099000,29850,29850,29850,29850,0
|
|
20230726,195100,10567099000,29850,29850,29850,29850,0
|
|
20230726,195000,10567099000,29850,29850,29850,29850,0
|
|
20230726,194900,10567099000,29850,29850,29850,29850,0
|
|
20230726,194800,10567099000,29850,29850,29850,29850,0
|
|
20230726,194700,10567099000,29850,29850,29850,29850,0
|
|
20230726,194600,10567099000,29850,29850,29850,29850,0
|
|
20230726,194500,10567099000,29850,29850,29850,29850,0
|
|
20230726,194400,10567099000,29850,29850,29850,29850,12397
|
|
20230726,194300,10567099000,29850,29850,29850,29850,0
|
|
20230726,194200,10567099000,29850,29850,29850,29850,0
|
|
20230726,194100,10567099000,29850,29850,29850,29850,0
|
|
20230726,194000,10567099000,29850,29850,29850,29850,0
|
|
20230726,193900,10567099000,29850,29850,29850,29850,0
|
|
20230726,193800,10567099000,29850,29850,29850,29850,0
|
|
20230726,193700,10567099000,29850,29850,29850,29850,0
|
|
20230726,193600,10567099000,29850,29850,29850,29850,0
|
|
20230726,193500,10567099000,29850,29850,29850,29850,0
|
|
20230726,193400,10567099000,29850,29850,29850,29850,0
|
|
20230726,193300,10567099000,29850,29850,29850,29850,0
|
|
20230726,193200,10567099000,29850,29850,29850,29850,0
|
|
20230726,193100,10567099000,29850,29850,29850,29850,0
|
|
20230726,193000,10567099000,29850,29850,29850,29850,0
|
|
20230726,192900,10567099000,29850,29850,29850,29850,0
|
|
20230726,192800,10567099000,29850,29850,29850,29850,0
|
|
20230726,192700,10567099000,29850,29850,29850,29850,0
|
|
20230726,192600,10567099000,29850,29850,29850,29850,0
|
|
20230726,192500,10567099000,29850,29850,29850,29850,0
|
|
20230726,192400,10567099000,29850,29850,29850,29850,0
|
|
20230726,192300,10567099000,29850,29850,29850,29850,0
|
|
20230726,192200,10567099000,29850,29850,29850,29850,0
|
|
20230726,192100,10567099000,29850,29850,29850,29850,0
|
|
20230726,192000,10567099000,29850,29850,29850,29850,0
|
|
20230726,191900,10567099000,29850,29850,29850,29850,0
|
|
20230726,191800,10567099000,29850,29850,29850,29850,0
|
|
20230726,191700,10567099000,29850,29850,29850,29850,0
|
|
20230726,191600,10567099000,29850,29850,29850,29850,0
|
|
20230726,191500,10567099000,29850,29850,29850,29850,0
|
|
20230726,191400,10567099000,29850,29850,29850,29850,12397
|
|
20230726,191300,10567099000,29850,29850,29850,29850,0
|
|
20230726,191200,10567099000,29850,29850,29850,29850,0
|
|
20230726,191100,10567099000,29850,29850,29850,29850,0
|
|
20230726,191000,10567099000,29850,29850,29850,29850,0
|
|
20230726,190900,10567099000,29850,29850,29850,29850,0
|
|
20230726,190800,10567099000,29850,29850,29850,29850,0
|
|
20230726,190700,10567099000,29850,29850,29850,29850,0
|
|
20230726,190600,10567099000,29850,29850,29850,29850,0
|
|
20230726,190500,10567099000,29850,29850,29850,29850,0
|
|
20230726,190400,10567099000,29850,29850,29850,29850,0
|
|
20230726,190300,10567099000,29850,29850,29850,29850,0
|
|
20230726,190200,10567099000,29850,29850,29850,29850,0
|
|
20230726,190100,10567099000,29850,29850,29850,29850,0
|
|
20230726,190000,10567099000,29850,29850,29850,29850,0
|
|
20230726,185900,10567099000,29850,29850,29850,29850,0
|
|
20230726,185800,10567099000,29850,29850,29850,29850,0
|
|
20230726,185700,10567099000,29850,29850,29850,29850,0
|
|
20230726,185600,10567099000,29850,29850,29850,29850,0
|
|
20230726,185500,10567099000,29850,29850,29850,29850,0
|
|
20230726,185400,10567099000,29850,29850,29850,29850,0
|
|
20230726,185300,10567099000,29850,29850,29850,29850,0
|
|
20230726,185200,10567099000,29850,29850,29850,29850,0
|
|
20230726,185100,10567099000,29850,29850,29850,29850,0
|
|
20230726,185000,10567099000,29850,29850,29850,29850,0
|
|
20230726,184900,10567099000,29850,29850,29850,29850,0
|
|
20230726,184800,10567099000,29850,29850,29850,29850,0
|
|
20230726,184700,10567099000,29850,29850,29850,29850,0
|
|
20230726,184600,10567099000,29850,29850,29850,29850,0
|
|
20230726,184500,10567099000,29850,29850,29850,29850,0
|
|
20230726,184400,10567099000,29850,29850,29850,29850,12397
|
|
20230726,184300,10567099000,29850,29850,29850,29850,0
|
|
20230726,184200,10567099000,29850,29850,29850,29850,0
|
|
20230726,184100,10567099000,29850,29850,29850,29850,0
|
|
20230726,184000,10567099000,29850,29850,29850,29850,0
|
|
20230726,183900,10567099000,29850,29850,29850,29850,0
|
|
20230726,183800,10567099000,29850,29850,29850,29850,0
|
|
20230726,183700,10567099000,29850,29850,29850,29850,0
|
|
20230726,183600,10567099000,29850,29850,29850,29850,0
|
|
20230726,183500,10567099000,29850,29850,29850,29850,0
|
|
20230726,183400,10567099000,29850,29850,29850,29850,0
|
|
20230726,183300,10567099000,29850,29850,29850,29850,0
|
|
20230726,183200,10567099000,29850,29850,29850,29850,0
|
|
20230726,183100,10567099000,29850,29850,29850,29850,0
|
|
20230726,183000,10567099000,29850,29850,29850,29850,0
|
|
20230726,182900,10567099000,29850,29850,29850,29850,0
|
|
20230726,182800,10567099000,29850,29850,29850,29850,0
|
|
20230726,182700,10567099000,29850,29850,29850,29850,0
|
|
20230726,182600,10567099000,29850,29850,29850,29850,0
|
|
20230726,182500,10567099000,29850,29850,29850,29850,0
|
|
20230726,182400,10567099000,29850,29850,29850,29850,0
|
|
20230726,182300,10567099000,29850,29850,29850,29850,0
|
|
20230726,182200,10567099000,29850,29850,29850,29850,0
|
|
20230726,182100,10567099000,29850,29850,29850,29850,0
|
|
20230726,182000,10567099000,29850,29850,29850,29850,0
|
|
20230726,181900,10567099000,29850,29850,29850,29850,0
|
|
20230726,181800,10567099000,29850,29850,29850,29850,0
|
|
20230726,181700,10567099000,29850,29850,29850,29850,0
|
|
20230726,181600,10567099000,29850,29850,29850,29850,0
|
|
20230726,181500,10567099000,29850,29850,29850,29850,0
|
|
20230726,181400,10567099000,29850,29850,29850,29850,12397
|
|
20230726,181300,10567099000,29850,29850,29850,29850,0
|
|
20230726,181200,10567099000,29850,29850,29850,29850,0
|
|
20230726,181100,10567099000,29850,29850,29850,29850,0
|
|
20230726,181000,10567099000,29850,29850,29850,29850,0
|
|
20230726,180900,10567099000,29850,29850,29850,29850,0
|
|
20230726,180800,10567099000,29850,29850,29850,29850,0
|
|
20230726,180700,10567099000,29850,29850,29850,29850,0
|
|
20230726,180600,10567099000,29850,29850,29850,29850,0
|
|
20230726,180500,10567099000,29850,29850,29850,29850,0
|
|
20230726,180400,10567099000,29850,29850,29850,29850,0
|
|
20230726,180300,10567099000,29850,29850,29850,29850,0
|
|
20230726,180200,10567099000,29850,29850,29850,29850,0
|
|
20230726,180100,10567099000,29850,29850,29850,29850,0
|
|
20230726,180000,10567099000,29850,29850,29850,29850,0
|
|
20230726,175900,10567099000,29850,29850,29850,29850,0
|
|
20230726,175800,10567099000,29850,29850,29850,29850,0
|
|
20230726,175700,10567099000,29850,29850,29850,29850,0
|
|
20230726,175600,10567099000,29850,29850,29850,29850,0
|
|
20230726,175500,10567099000,29850,29850,29850,29850,0
|
|
20230726,175400,10567099000,29850,29850,29850,29850,0
|
|
20230726,175300,10567099000,29850,29850,29850,29850,0
|
|
20230726,175200,10567099000,29850,29850,29850,29850,0
|
|
20230726,175100,10567099000,29850,29850,29850,29850,0
|
|
20230726,175000,10567099000,29850,29850,29850,29850,0
|
|
20230726,174900,10567099000,29850,29850,29850,29850,0
|
|
20230726,174800,10567099000,29850,29850,29850,29850,0
|
|
20230726,174700,10567099000,29850,29850,29850,29850,0
|
|
20230726,174600,10567099000,29850,29850,29850,29850,0
|
|
20230726,174500,10567099000,29850,29850,29850,29850,0
|
|
20230726,174400,10567099000,29850,29850,29850,29850,12397
|
|
20230726,174300,10567099000,29850,29850,29850,29850,0
|
|
20230726,174200,10567099000,29850,29850,29850,29850,0
|
|
20230726,174100,10567099000,29850,29850,29850,29850,0
|
|
20230726,174000,10567099000,29850,29850,29850,29850,0
|
|
20230726,173900,10567099000,29850,29850,29850,29850,0
|
|
20230726,173800,10567099000,29850,29850,29850,29850,0
|
|
20230726,173700,10567099000,29850,29850,29850,29850,0
|
|
20230726,173600,10567099000,29850,29850,29850,29850,0
|
|
20230726,173500,10567099000,29850,29850,29850,29850,0
|
|
20230726,173400,10567099000,29850,29850,29850,29850,0
|
|
20230726,173300,10567099000,29850,29850,29850,29850,0
|
|
20230726,173200,10567099000,29850,29850,29850,29850,0
|
|
20230726,173100,10567099000,29850,29850,29850,29850,0
|
|
20230726,173000,10567099000,29850,29850,29850,29850,0
|
|
20230726,172900,10567099000,29850,29850,29850,29850,0
|
|
20230726,172800,10567099000,29850,29850,29850,29850,0
|
|
20230726,172700,10567099000,29850,29850,29850,29850,0
|
|
20230726,172600,10567099000,29850,29850,29850,29850,0
|
|
20230726,172500,10567099000,29850,29850,29850,29850,0
|
|
20230726,172400,10567099000,29850,29850,29850,29850,0
|
|
20230726,172300,10567099000,29850,29850,29850,29850,0
|
|
20230726,172200,10567099000,29850,29850,29850,29850,0
|
|
20230726,172100,10567099000,29850,29850,29850,29850,0
|
|
20230726,172000,10567099000,29850,29850,29850,29850,0
|
|
20230726,171900,10567099000,29850,29850,29850,29850,0
|
|
20230726,171800,10567099000,29850,29850,29850,29850,0
|
|
20230726,171700,10567099000,29850,29850,29850,29850,0
|
|
20230726,171600,10567099000,29850,29850,29850,29850,0
|
|
20230726,171500,10567099000,29850,29850,29850,29850,0
|
|
20230726,171400,10567099000,29850,29850,29850,29850,12397
|
|
20230726,171300,10567099000,29850,29850,29850,29850,0
|
|
20230726,171200,10567099000,29850,29850,29850,29850,0
|
|
20230726,171100,10567099000,29850,29850,29850,29850,0
|
|
20230726,171000,10567099000,29850,29850,29850,29850,0
|
|
20230726,170900,10567099000,29850,29850,29850,29850,0
|
|
20230726,170800,10567099000,29850,29850,29850,29850,0
|
|
20230726,170700,10567099000,29850,29850,29850,29850,0
|
|
20230726,170600,10567099000,29850,29850,29850,29850,0
|
|
20230726,170500,10567099000,29850,29850,29850,29850,0
|
|
20230726,170400,10567099000,29850,29850,29850,29850,0
|
|
20230726,170300,10567099000,29850,29850,29850,29850,0
|
|
20230726,170200,10567099000,29850,29850,29850,29850,0
|
|
20230726,170100,10567099000,29850,29850,29850,29850,0
|
|
20230726,170000,10567099000,29850,29850,29850,29850,0
|
|
20230726,165900,10567099000,29850,29850,29850,29850,0
|
|
20230726,165800,10567099000,29850,29850,29850,29850,0
|
|
20230726,165700,10567099000,29850,29850,29850,29850,0
|
|
20230726,165600,10567099000,29850,29850,29850,29850,0
|
|
20230726,165500,10567099000,29850,29850,29850,29850,0
|
|
20230726,165400,10567099000,29850,29850,29850,29850,0
|
|
20230726,165300,10567099000,29850,29850,29850,29850,0
|
|
20230726,165200,10567099000,29850,29850,29850,29850,0
|
|
20230726,165100,10567099000,29850,29850,29850,29850,0
|
|
20230726,165000,10567099000,29850,29850,29850,29850,0
|
|
20230726,164900,10567099000,29850,29850,29850,29850,0
|
|
20230726,164800,10567099000,29850,29850,29850,29850,0
|
|
20230726,164700,10567099000,29850,29850,29850,29850,0
|
|
20230726,164600,10567099000,29850,29850,29850,29850,0
|
|
20230726,164500,10567099000,29850,29850,29850,29850,0
|
|
20230726,164400,10567099000,29850,29850,29850,29850,12397
|
|
20230726,164300,10567099000,29850,29850,29850,29850,0
|
|
20230726,164200,10567099000,29850,29850,29850,29850,0
|
|
20230726,164100,10567099000,29850,29850,29850,29850,0
|
|
20230726,164000,10567099000,29850,29850,29850,29850,0
|
|
20230726,163900,10567099000,29850,29850,29850,29850,0
|
|
20230726,163800,10567099000,29850,29850,29850,29850,0
|
|
20230726,163700,10567099000,29850,29850,29850,29850,0
|
|
20230726,163600,10567099000,29850,29850,29850,29850,0
|
|
20230726,163500,10567099000,29850,29850,29850,29850,0
|
|
20230726,163400,10567099000,29850,29850,29850,29850,0
|
|
20230726,163300,10567099000,29850,29850,29850,29850,0
|
|
20230726,163200,10567099000,29850,29850,29850,29850,0
|
|
20230726,163100,10567099000,29850,29850,29850,29850,0
|
|
20230726,163000,10567099000,29850,29850,29850,29850,0
|
|
20230726,162900,10567099000,29850,29850,29850,29850,0
|
|
20230726,162800,10567099000,29850,29850,29850,29850,0
|
|
20230726,162700,10567099000,29850,29850,29850,29850,0
|
|
20230726,162600,10567099000,29850,29850,29850,29850,0
|
|
20230726,162500,10567099000,29850,29850,29850,29850,0
|
|
20230726,162400,10567099000,29850,29850,29850,29850,0
|
|
20230726,162300,10567099000,29850,29850,29850,29850,0
|
|
20230726,162200,10567099000,29850,29850,29850,29850,0
|
|
20230726,162100,10567099000,29850,29850,29850,29850,0
|
|
20230726,162000,10567099000,29850,29850,29850,29850,0
|
|
20230726,161900,10567099000,29850,29850,29850,29850,0
|
|
20230726,161800,10567099000,29850,29850,29850,29850,0
|
|
20230726,161700,10567099000,29850,29850,29850,29850,0
|
|
20230726,161600,10567099000,29850,29850,29850,29850,0
|
|
20230726,161500,10567099000,29850,29850,29850,29850,0
|
|
20230726,161400,10567099000,29850,29850,29850,29850,12397
|
|
20230726,161300,10567099000,29850,29850,29850,29850,0
|
|
20230726,161200,10567099000,29850,29850,29850,29850,0
|
|
20230726,161100,10567099000,29850,29850,29850,29850,0
|
|
20230726,161000,10567099000,29850,29850,29850,29850,0
|
|
20230726,160900,10567099000,29850,29850,29850,29850,0
|
|
20230726,160800,10567099000,29850,29850,29850,29850,0
|
|
20230726,160700,10567099000,29850,29850,29850,29850,0
|
|
20230726,160600,10567099000,29850,29850,29850,29850,0
|
|
20230726,160500,10567099000,29850,29850,29850,29850,0
|
|
20230726,160400,10567099000,29850,29850,29850,29850,0
|
|
20230726,160300,10567099000,29850,29850,29850,29850,0
|
|
20230726,160200,10567099000,29850,29850,29850,29850,0
|
|
20230726,160100,10567099000,29850,29850,29850,29850,0
|
|
20230726,160000,10567099000,29850,29850,29850,29850,0
|
|
20230726,155900,10567099000,29850,29850,29850,29850,0
|
|
20230726,155800,10567099000,29850,29850,29850,29850,0
|
|
20230726,155700,10567099000,29850,29850,29850,29850,0
|
|
20230726,155600,10567099000,29850,29850,29850,29850,0
|
|
20230726,155500,10567099000,29850,29850,29850,29850,0
|
|
20230726,155400,10567099000,29850,29850,29850,29850,0
|
|
20230726,155300,10567099000,29850,29850,29850,29850,0
|
|
20230726,155200,10567099000,29850,29850,29850,29850,0
|
|
20230726,155100,10567099000,29850,29850,29850,29850,0
|
|
20230726,155000,10567099000,29850,29850,29850,29850,0
|
|
20230726,154900,10567099000,29850,29850,29850,29850,0
|
|
20230726,154800,10567099000,29850,29850,29850,29850,0
|
|
20230726,154700,10567099000,29850,29850,29850,29850,0
|
|
20230726,154600,10567099000,29850,29850,29850,29850,0
|
|
20230726,154500,10567099000,29850,29850,29850,29850,0
|
|
20230726,154400,10567099000,29850,29850,29850,29850,12397
|
|
20230726,154300,10567099000,29850,29850,29850,29850,0
|
|
20230726,154200,10567099000,29850,29850,29850,29850,0
|
|
20230726,154100,10567099000,29850,29850,29850,29850,0
|
|
20230726,154000,10567099000,29850,29850,29850,29850,0
|
|
20230726,153900,10567099000,29850,29850,29850,29850,0
|
|
20230726,153800,10567099000,29850,29850,29850,29850,0
|
|
20230726,153700,10567099000,29850,29850,29850,29850,0
|
|
20230726,153600,10567099000,29850,29850,29850,29850,0
|
|
20230726,153500,10567099000,29850,29850,29850,29850,0
|
|
20230726,153400,10567099000,29850,29850,29850,29850,0
|
|
20230726,153300,10567099000,29850,29850,29850,29850,0
|
|
20230726,153200,10567099000,29850,29850,29850,29850,0
|
|
20230726,153100,10567099000,29850,29850,29850,29850,0
|
|
20230726,153000,10567099000,29850,29850,29850,29850,12397
|
|
20230726,152900,10197048550,30000,30000,30000,30000,0
|
|
20230726,152800,10197048550,30000,30000,30000,30000,0
|
|
20230726,152700,10197048550,30000,30000,30000,30000,0
|
|
20230726,152600,10197048550,30000,30000,30000,30000,0
|
|
20230726,152500,10197048550,30000,30000,30000,30000,0
|
|
20230726,152400,10197048550,30000,30000,30000,30000,0
|
|
20230726,152300,10197048550,30000,30000,30000,30000,0
|
|
20230726,152200,10197048550,30000,30000,30000,30000,0
|
|
20230726,152100,10197048550,30000,30000,30000,30000,0
|
|
20230726,152000,10197048550,30000,30000,30000,30000,0
|
|
20230726,151900,10197048550,30000,30000,30050,30000,1196
|
|
20230726,151800,10161165850,30050,30050,30050,30050,13
|
|
20230726,151700,10160775200,30050,30000,30050,30000,1927
|
|
20230726,151600,10102881250,30000,30050,30050,30000,1074
|
|
20230726,151500,10070654450,30000,30050,30050,30000,1232
|
|
20230726,151400,10033690150,30000,30050,30050,30000,319
|
|
20230726,151300,10024115550,30050,30000,30050,30000,85
|
|
20230726,151200,10021562550,30050,30050,30100,30000,2766
|
|
20230726,151100,9938442600,30000,30000,30050,30000,19
|
|
20230726,151000,9937872150,30050,30000,30050,29950,1045
|
|
20230726,150900,9906518600,30000,29950,30000,29900,1100
|
|
20230726,150800,9873564300,29950,29900,29950,29900,1316
|
|
20230726,150700,9834205950,29950,29950,30000,29900,1742
|
|
20230726,150600,9782033150,29950,30000,30000,29950,56
|
|
20230726,150500,9780354750,30000,29950,30000,29950,274
|
|
20230726,150400,9772144450,29950,30000,30050,29950,1909
|
|
20230726,150300,9714887500,30000,30000,30050,30000,208
|
|
20230726,150200,9708644050,30000,30000,30050,30000,57
|
|
20230726,150100,9706933650,30000,30000,30050,30000,96
|
|
20230726,150000,9704049100,30050,30000,30050,30000,193
|
|
20230726,145900,9698258750,30050,30050,30050,30000,62
|
|
20230726,145800,9696396350,30050,30050,30050,30000,306
|
|
20230726,145700,9687209750,30050,30000,30050,29950,1342
|
|
20230726,145600,9646952950,29950,29950,30000,29950,427
|
|
20230726,145500,9634147250,29950,29950,30000,29950,118
|
|
20230726,145400,9630613050,30000,30000,30000,29950,76
|
|
20230726,145300,9628336500,30000,29950,30000,29950,429
|
|
20230726,145200,9615484950,29950,29950,30000,29900,315
|
|
20230726,145100,9606056050,29950,29950,29950,29900,233
|
|
20230726,145000,9599080650,29950,29950,29950,29900,1419
|
|
20230726,144900,9556584750,29900,29900,29950,29900,921
|
|
20230726,144800,9529010250,29900,30000,30000,29900,4398
|
|
20230726,144700,9397396450,29950,29950,30000,29950,229
|
|
20230726,144600,9390537750,30000,29950,30000,29950,266
|
|
20230726,144500,9382567000,29950,30000,30000,29950,134
|
|
20230726,144400,9378553550,30000,29950,30000,29950,167
|
|
20230726,144300,9373549000,30000,30000,30000,29950,37
|
|
20230726,144200,9372440150,29950,29950,30000,29950,303
|
|
20230726,144100,9363365150,30000,29950,30000,29950,206
|
|
20230726,144000,9357191450,29950,30000,30000,29950,22
|
|
20230726,143900,9356532400,29950,30000,30000,29950,683
|
|
20230726,143800,9336073350,29950,29950,30000,29950,488
|
|
20230726,143700,9321457450,29950,30000,30000,29950,349
|
|
20230726,143600,9310990550,30000,30000,30000,29950,91
|
|
20230726,143500,9308263900,30000,29950,30000,29950,201
|
|
20230726,143400,9302243750,30000,30000,30000,29950,272
|
|
20230726,143300,9294094700,30000,30000,30000,29950,90
|
|
20230726,143200,9291398300,30000,30000,30000,29950,116
|
|
20230726,143100,9287919800,30000,29950,30000,29950,368
|
|
20230726,143000,9276896300,29950,29950,29950,29900,329
|
|
20230726,142900,9267044000,29900,29950,29950,29900,476
|
|
20230726,142800,9252792950,29950,29950,29950,29900,306
|
|
20230726,142700,9243631300,29950,29950,29950,29900,796
|
|
20230726,142600,9219796200,29950,29950,30000,29950,595
|
|
20230726,142500,9201975850,30000,30000,30000,29950,362
|
|
20230726,142400,9191130600,30000,29950,30000,29900,270
|
|
20230726,142300,9183045500,29950,29900,29950,29900,320
|
|
20230726,142200,9173463000,29950,29900,29950,29900,689
|
|
20230726,142100,9152833800,29950,29950,29950,29900,587
|
|
20230726,142000,9135259600,29950,29900,29950,29900,510
|
|
20230726,141900,9119989850,29900,29950,29950,29900,1707
|
|
20230726,141800,9068946250,29900,29900,29950,29900,1628
|
|
20230726,141700,9020261000,29900,29900,29950,29900,562
|
|
20230726,141600,9003444650,29950,29950,29950,29900,340
|
|
20230726,141500,8993263650,29900,29950,29950,29900,470
|
|
20230726,141400,8979191950,29950,29900,29950,29900,660
|
|
20230726,141300,8959444250,29900,29950,29950,29900,348
|
|
20230726,141200,8949033000,29950,29950,29950,29900,299
|
|
20230726,141100,8940081250,29900,29900,29950,29900,1387
|
|
20230726,141000,8898578800,29900,29950,29950,29900,282
|
|
20230726,140900,8890137750,29900,29950,30000,29900,902
|
|
20230726,140800,8863147600,29950,30000,30000,29950,359
|
|
20230726,140700,8852392150,30000,29950,30000,29950,83
|
|
20230726,140600,8849906000,29950,30000,30000,29950,777
|
|
20230726,140500,8826625500,30000,30000,30050,29950,1390
|
|
20230726,140400,8784926850,30050,30000,30050,29950,552
|
|
20230726,140300,8768368200,30000,30050,30050,29950,997
|
|
20230726,140200,8738456200,30000,29950,30050,29900,2061
|
|
20230726,140100,8676671000,29950,29900,29950,29900,181
|
|
20230726,140000,8671254550,29950,29950,29950,29900,652
|
|
20230726,135900,8651751100,29900,30000,30050,29900,1604
|
|
20230726,135800,8603667150,30050,29950,30050,29950,954
|
|
20230726,135700,8575051850,29900,29950,30000,29900,1048
|
|
20230726,135600,8543680400,29950,29950,30000,29900,1309
|
|
20230726,135500,8504476100,30050,30000,30050,29950,1084
|
|
20230726,135400,8471957150,30000,30050,30050,30000,2093
|
|
20230726,135300,8409107000,30050,29950,30050,29950,5730
|
|
20230726,135200,8237238950,29950,29900,29950,29900,118
|
|
20230726,135100,8233709150,29900,29850,29950,29850,1302
|
|
20230726,135000,8194781800,29900,29900,29900,29850,266
|
|
20230726,134900,8186833450,29900,29900,29900,29850,100
|
|
20230726,134800,8183847550,29900,29850,29900,29850,580
|
|
20230726,134700,8166525900,29850,29850,29900,29850,154
|
|
20230726,134600,8161926150,29850,29850,29900,29850,152
|
|
20230726,134500,8157386100,29900,29900,29900,29850,678
|
|
20230726,134400,8137125300,29850,29900,29900,29850,1136
|
|
20230726,134300,8103175900,29900,29850,29900,29850,418
|
|
20230726,134200,8090693600,29850,29900,29950,29850,1098
|
|
20230726,134100,8057880400,29900,29850,29900,29800,2992
|
|
20230726,134000,7968500700,29900,29900,29950,29800,2317
|
|
20230726,133900,7899252050,29900,29900,29950,29900,266
|
|
20230726,133800,7891290300,29900,29900,29950,29900,302
|
|
20230726,133700,7882258550,29900,29800,29950,29800,3947
|
|
20230726,133600,7764369950,29800,29800,29800,29750,576
|
|
20230726,133500,7747205750,29750,29750,29800,29750,852
|
|
20230726,133400,7721856350,29750,29750,29800,29750,1096
|
|
20230726,133300,7689242650,29750,29700,29750,29700,275
|
|
20230726,133200,7681061750,29700,29750,29750,29700,914
|
|
20230726,133100,7653901400,29750,29750,29750,29750,116
|
|
20230726,133000,7650450400,29750,29800,29800,29750,721
|
|
20230726,132900,7629000100,29800,29750,29850,29750,1470
|
|
20230726,132800,7585244450,29750,29800,29850,29750,1679
|
|
20230726,132700,7535216450,29850,29800,29850,29800,578
|
|
20230726,132600,7517987750,29800,29800,29800,29750,701
|
|
20230726,132500,7497100150,29800,29850,29850,29750,380
|
|
20230726,132400,7485761600,29850,29750,29850,29700,2831
|
|
20230726,132300,7401408600,29750,29750,29750,29700,931
|
|
20230726,132200,7373754200,29700,29700,29750,29650,820
|
|
20230726,132100,7349412850,29700,29700,29700,29650,1592
|
|
20230726,132000,7302130600,29700,29700,29700,29650,208
|
|
20230726,131900,7295956050,29650,29600,29650,29550,5088
|
|
20230726,131800,7145230450,29600,29600,29600,29550,289
|
|
20230726,131700,7136688200,29600,29550,29600,29550,332
|
|
20230726,131600,7126868500,29600,29600,29600,29550,131
|
|
20230726,131500,7122994650,29600,29600,29600,29550,405
|
|
20230726,131400,7111006950,29550,29600,29600,29550,234
|
|
20230726,131300,7104090450,29600,29550,29600,29550,184
|
|
20230726,131200,7098650650,29550,29550,29550,29550,951
|
|
20230726,131100,7070548600,29500,29550,29550,29500,2559
|
|
20230726,131000,6995000250,29550,29550,29600,29550,3547
|
|
20230726,130900,6890181150,29600,29600,29600,29550,315
|
|
20230726,130800,6880859300,29600,29600,29600,29550,1418
|
|
20230726,130700,6838911500,29600,29600,29600,29550,155
|
|
20230726,130600,6834326500,29600,29550,29600,29550,553
|
|
20230726,130500,6817964200,29550,29600,29650,29550,3145
|
|
20230726,130400,6724873050,29650,29600,29650,29600,665
|
|
20230726,130300,6705188850,29600,29650,29650,29600,190
|
|
20230726,130200,6699560600,29650,29700,29700,29650,1953
|
|
20230726,130100,6641650900,29700,29700,29700,29650,256
|
|
20230726,130000,6634059250,29700,29700,29700,29650,468
|
|
20230726,125900,6620177250,29700,29700,29700,29700,73
|
|
20230726,125800,6618009150,29700,29700,29700,29650,207
|
|
20230726,125700,6611864050,29700,29700,29700,29650,37
|
|
20230726,125600,6610766000,29700,29650,29700,29650,308
|
|
20230726,125500,6601621350,29700,29650,29700,29650,212
|
|
20230726,125400,6595330400,29700,29700,29700,29650,129
|
|
20230726,125300,6591501000,29700,29700,29700,29650,162
|
|
20230726,125200,6586693400,29650,29700,29700,29650,649
|
|
20230726,125100,6567441200,29750,29700,29750,29700,100
|
|
20230726,125000,6564471050,29700,29700,29700,29650,327
|
|
20230726,124900,6554759700,29700,29700,29700,29650,112
|
|
20230726,124800,6551433550,29700,29750,29750,29650,236
|
|
20230726,124700,6544425950,29750,29750,29750,29700,92
|
|
20230726,124600,6541693400,29750,29650,29750,29650,91
|
|
20230726,124500,6538986250,29650,29700,29700,29650,355
|
|
20230726,124400,6528448000,29700,29700,29700,29650,435
|
|
20230726,124300,6515550050,29700,29700,29700,29650,262
|
|
20230726,124200,6507776600,29700,29700,29700,29650,334
|
|
20230726,124100,6497869300,29650,29700,29700,29650,185
|
|
20230726,124000,6492376250,29700,29700,29750,29700,1111
|
|
20230726,123900,6459378600,29700,29750,29750,29700,777
|
|
20230726,123800,6436298250,29750,29700,29750,29700,116
|
|
20230726,123700,6432850750,29750,29750,29750,29700,39
|
|
20230726,123600,6431690950,29750,29700,29750,29700,1234
|
|
20230726,123500,6394980950,29700,29750,29750,29700,300
|
|
20230726,123400,6386070150,29750,29700,29750,29700,835
|
|
20230726,123300,6361233950,29700,29800,29800,29700,744
|
|
20230726,123200,6339117350,29800,29800,29800,29750,457
|
|
20230726,123100,6325520000,29800,29800,29800,29750,131
|
|
20230726,123000,6321619250,29750,29850,29850,29750,345
|
|
20230726,122900,6311328250,29850,29800,29850,29800,462
|
|
20230726,122800,6297557150,29850,29850,29850,29800,183
|
|
20230726,122700,6292100650,29800,29850,29850,29800,382
|
|
20230726,122600,6280710850,29850,29850,29850,29800,19
|
|
20230726,122500,6280143950,29850,29850,29850,29850,44
|
|
20230726,122400,6278830550,29850,29850,29850,29800,422
|
|
20230726,122300,6266249250,29800,29700,29850,29700,1191
|
|
20230726,122200,6230795250,29700,29800,29800,29700,1408
|
|
20230726,122100,6188898750,29800,29800,29850,29800,350
|
|
20230726,122000,6178468650,29800,29950,29950,29800,6886
|
|
20230726,121900,5972408250,29950,30000,30000,29950,173
|
|
20230726,121800,5967220550,30000,29950,30000,29950,90
|
|
20230726,121700,5964524800,30000,29950,30000,29950,263
|
|
20230726,121600,5956637600,30000,30000,30000,29950,482
|
|
20230726,121500,5942185100,30000,30000,30000,29950,402
|
|
20230726,121400,5930125850,29950,29950,30000,29950,105
|
|
20230726,121300,5926980050,29950,30000,30000,29950,66
|
|
20230726,121200,5925000600,30000,30000,30000,29950,134
|
|
20230726,121100,5920982750,30000,30000,30000,30000,8
|
|
20230726,121000,5920742750,29950,30000,30000,29950,331
|
|
20230726,120900,5910824950,30000,30000,30000,29950,21
|
|
20230726,120800,5910195650,30000,29950,30000,29950,50
|
|
20230726,120700,5908696300,30000,29950,30000,29950,290
|
|
20230726,120600,5899997150,29950,30000,30000,29950,63
|
|
20230726,120500,5898107950,30000,30000,30000,29950,220
|
|
20230726,120400,5891508100,30000,30000,30000,30000,296
|
|
20230726,120300,5882628100,30000,30000,30000,29950,105
|
|
20230726,120200,5879480150,30000,29950,30000,29950,495
|
|
20230726,120100,5864630300,30000,30000,30000,29950,17
|
|
20230726,120000,5864120650,30000,29950,30000,29950,113
|
|
20230726,115900,5860731700,30000,30000,30000,29950,43
|
|
20230726,115800,5859442100,30000,30000,30000,29950,136
|
|
20230726,115700,5855362350,29950,30000,30000,29950,57
|
|
20230726,115600,5853653100,29950,29950,30000,29950,172
|
|
20230726,115500,5848501550,30000,30000,30000,29950,1152
|
|
20230726,115400,5813943100,30050,30050,30050,30000,35
|
|
20230726,115300,5812892900,30000,30050,30050,30000,80
|
|
20230726,115200,5810489350,30050,30000,30050,30000,25
|
|
20230726,115100,5809739200,30050,30050,30050,30000,204
|
|
20230726,115000,5803618350,30000,30000,30050,30000,275
|
|
20230726,114900,5795363800,30050,30000,30050,30000,311
|
|
20230726,114800,5786018350,30050,30050,30050,30000,568
|
|
20230726,114700,5768972650,30000,30000,30050,30000,75
|
|
20230726,114600,5766719300,30000,30050,30050,30000,87
|
|
20230726,114500,5764105500,30000,30050,30050,30000,82
|
|
20230726,114400,5761643300,30000,30050,30050,30000,198
|
|
20230726,114300,5755695600,30000,29950,30050,29950,1449
|
|
20230726,114200,5712229250,30000,29950,30000,29950,81
|
|
20230726,114100,5709803150,30000,30000,30000,29950,14
|
|
20230726,114000,5709383500,30000,29950,30000,29950,26
|
|
20230726,113900,5708604100,29950,30000,30000,29950,149
|
|
20230726,113800,5704136900,29950,30000,30000,29950,30
|
|
20230726,113700,5703237350,29950,29950,30000,29950,11
|
|
20230726,113600,5702907750,29950,30000,30000,29950,36
|
|
20230726,113500,5701829300,29950,30000,30000,29950,157
|
|
20230726,113400,5697126900,29950,29950,30000,29950,7
|
|
20230726,113300,5696917000,30000,29950,30000,29950,448
|
|
20230726,113200,5683499300,29900,29950,29950,29900,14
|
|
20230726,113100,5683080150,29900,29900,29900,29900,5
|
|
20230726,113000,5682930650,29950,29900,29950,29900,335
|
|
20230726,112900,5672911650,29900,29900,29900,29900,179
|
|
20230726,112800,5667559550,29900,29900,29900,29850,965
|
|
20230726,112700,5638731500,29950,29900,29950,29900,21
|
|
20230726,112600,5638103050,29900,29900,29900,29900,540
|
|
20230726,112500,5621957050,29900,29900,29950,29900,305
|
|
20230726,112400,5612837250,29950,29900,29950,29900,57
|
|
20230726,112300,5611131050,29900,29900,29900,29900,2
|
|
20230726,112200,5611071250,29900,29900,29900,29900,23
|
|
20230726,112100,5610383550,29900,29900,29900,29900,208
|
|
20230726,112000,5604164350,29900,29900,29950,29900,17
|
|
20230726,111900,5603656000,29900,29900,29950,29850,711
|
|
20230726,111800,5582397150,29900,29900,29900,29900,186
|
|
20230726,111700,5576835750,29900,29900,29900,29900,994
|
|
20230726,111600,5547115150,29900,29900,29900,29900,83
|
|
20230726,111500,5544633450,29950,29900,29950,29900,315
|
|
20230726,111400,5535213150,29900,29900,29900,29900,30
|
|
20230726,111300,5534316150,29900,29950,29950,29900,114
|
|
20230726,111200,5530907350,29900,29950,29950,29900,25
|
|
20230726,111100,5530159800,29900,29900,29950,29900,127
|
|
20230726,111000,5526357700,29950,30000,30000,29900,304
|
|
20230726,110900,5517254400,29950,29950,30000,29950,61
|
|
20230726,110800,5515424950,30000,29950,30000,29950,40
|
|
20230726,110700,5514226450,30000,30000,30000,29950,130
|
|
20230726,110600,5510328750,30000,30000,30000,29950,525
|
|
20230726,110500,5494579850,30000,30050,30050,30000,262
|
|
20230726,110400,5486719600,30000,30000,30000,30000,13
|
|
20230726,110300,5486329600,30050,30000,30050,30000,230
|
|
20230726,110200,5479426350,30000,30000,30000,29950,652
|
|
20230726,110100,5459875950,30000,30000,30050,30000,23
|
|
20230726,110000,5459185900,30050,30050,30050,30000,53
|
|
20230726,105900,5457593650,30000,30050,30050,30000,31
|
|
20230726,105800,5456662250,30050,30000,30050,30000,7
|
|
20230726,105700,5456452000,30000,30000,30050,30000,572
|
|
20230726,105600,5439267000,30050,30050,30100,30000,564
|
|
20230726,105500,5422340550,30050,30000,30050,30000,624
|
|
20230726,105400,5403604050,30050,30000,30050,30000,78
|
|
20230726,105300,5401261250,30000,30000,30050,29950,958
|
|
20230726,105200,5372531800,30000,29900,30000,29900,2888
|
|
20230726,105100,5285920650,29950,29900,29950,29900,269
|
|
20230726,105000,5277877150,29900,29900,29900,29850,408
|
|
20230726,104900,5265678350,29900,29750,29900,29750,2747
|
|
20230726,104800,5183679250,29750,29700,29800,29700,1657
|
|
20230726,104700,5134375250,29750,29700,29750,29700,585
|
|
20230726,104600,5116995350,29700,29700,29750,29700,208
|
|
20230726,104500,5110817200,29650,29700,29700,29650,398
|
|
20230726,104400,5098997200,29650,29700,29750,29650,1234
|
|
20230726,104300,5062347100,29700,29700,29700,29650,457
|
|
20230726,104200,5048775050,29650,29750,29750,29650,1125
|
|
20230726,104100,5015358100,29700,29650,29750,29650,1650
|
|
20230726,104000,4966346450,29700,29700,29700,29650,62
|
|
20230726,103900,4964505100,29650,29750,29750,29650,1291
|
|
20230726,103800,4926160700,29750,29700,29750,29700,375
|
|
20230726,103700,4915018000,29750,29800,29800,29750,577
|
|
20230726,103600,4897850550,29750,29750,29800,29750,58
|
|
20230726,103500,4896125000,29750,29750,29750,29700,964
|
|
20230726,103400,4867451700,29700,29700,29700,29700,224
|
|
20230726,103300,4860798900,29650,29650,29750,29600,3004
|
|
20230726,103200,4771656050,29600,29650,29650,29600,1379
|
|
20230726,103100,4730801400,29650,29650,29650,29550,6568
|
|
20230726,103000,4536368700,29650,29750,29750,29650,1669
|
|
20230726,102900,4486813700,29700,29750,29750,29700,495
|
|
20230726,102800,4472100450,29700,29750,29750,29700,1307
|
|
20230726,102700,4433249000,29750,29750,29800,29750,197
|
|
20230726,102600,4427382200,29750,29750,29800,29750,697
|
|
20230726,102500,4406645250,29800,29750,29800,29750,317
|
|
20230726,102400,4397213500,29750,29800,29850,29750,3616
|
|
20230726,102300,4289476900,29800,29800,29850,29800,761
|
|
20230726,102200,4266793650,29800,29850,29850,29800,6197
|
|
20230726,102100,4081986100,29900,29900,29950,29850,846
|
|
20230726,102000,4056690000,29900,29900,29900,29900,569
|
|
20230726,101900,4039676900,29900,29950,29950,29900,148
|
|
20230726,101800,4035251050,29900,29900,29950,29900,2009
|
|
20230726,101700,3975161200,29900,29900,29950,29900,249
|
|
20230726,101600,3967714750,29900,29950,29950,29900,1286
|
|
20230726,101500,3929236350,29900,29900,29950,29850,3254
|
|
20230726,101400,3831819350,29950,29950,30000,29900,1308
|
|
20230726,101300,3792690400,29950,29950,30000,29900,126
|
|
20230726,101200,3788919450,29950,29900,29950,29850,2216
|
|
20230726,101100,3722675500,29900,29900,29900,29850,187
|
|
20230726,101000,3717092000,29900,29900,29900,29850,34
|
|
20230726,100900,3716075500,29850,29900,29900,29850,113
|
|
20230726,100800,3712698200,29850,29900,29900,29850,324
|
|
20230726,100700,3703024450,29900,29900,29900,29850,197
|
|
20230726,100600,3697136800,29900,29900,29900,29850,93
|
|
20230726,100500,3694359900,29900,29900,29950,29850,752
|
|
20230726,100400,3671876600,29950,29900,29950,29900,155
|
|
20230726,100300,3667240900,29900,29900,29950,29900,702
|
|
20230726,100200,3646246650,29850,29900,29900,29850,421
|
|
20230726,100100,3633666050,29900,29900,29900,29850,1239
|
|
20230726,100000,3596681050,29850,29900,29900,29850,1021
|
|
20230726,095900,3566153350,29900,29950,29950,29850,1740
|
|
20230726,095800,3514125050,29950,29900,29950,29900,408
|
|
20230726,095700,3501924900,29900,29900,29950,29900,531
|
|
20230726,095600,3486046850,29900,29950,29950,29900,874
|
|
20230726,095500,3459875600,29950,30000,30000,29950,183
|
|
20230726,095400,3454393950,30000,30000,30000,29950,191
|
|
20230726,095300,3448664150,30000,30000,30050,30000,225
|
|
20230726,095200,3441913600,30050,30100,30100,29950,11436
|
|
20230726,095100,3098772700,30050,30050,30050,30050,270
|
|
20230726,095000,3090659200,30050,30100,30100,30050,570
|
|
20230726,094900,3073511000,30150,30100,30150,30100,263
|
|
20230726,094800,3065594650,30100,30100,30150,30050,1289
|
|
20230726,094700,3026826000,30100,30100,30150,30100,787
|
|
20230726,094600,3003112250,30100,30150,30150,30100,1151
|
|
20230726,094500,2968410400,30150,30200,30200,30150,72
|
|
20230726,094400,2966236250,30200,30150,30200,30150,150
|
|
20230726,094300,2961706350,30150,30200,30200,30150,236
|
|
20230726,094200,2954589600,30200,30150,30200,30150,112
|
|
20230726,094100,2951209900,30150,30150,30200,30150,332
|
|
20230726,094000,2941184200,30150,30200,30250,30150,939
|
|
20230726,093900,2912802300,30250,30200,30250,30200,1353
|
|
20230726,093800,2871907900,30250,30200,30300,30200,932
|
|
20230726,093700,2843711250,30250,30100,30250,30100,2610
|
|
20230726,093600,2764942650,30150,30150,30150,30100,579
|
|
20230726,093500,2747513650,30150,30150,30150,30100,24
|
|
20230726,093400,2746790100,30100,30050,30150,30000,815
|
|
20230726,093300,2722306950,30050,30050,30100,30050,201
|
|
20230726,093200,2716266650,30050,30100,30100,30050,475
|
|
20230726,093100,2701990900,30100,30100,30150,30050,1222
|
|
20230726,093000,2665213700,30100,29950,30100,29950,649
|
|
20230726,092900,2645702800,30000,30000,30050,29850,4574
|
|
20230726,092800,2508913100,30000,30000,30100,30000,1593
|
|
20230726,092700,2461091250,29950,29950,30000,29900,2184
|
|
20230726,092600,2395614900,29950,29950,30000,29950,1172
|
|
20230726,092500,2360486800,29950,29950,30000,29900,1718
|
|
20230726,092400,2309043200,29950,29950,29950,29900,2805
|
|
20230726,092300,2225137050,29950,29900,30000,29850,1189
|
|
20230726,092200,2189564250,29850,29850,29900,29800,1356
|
|
20230726,092100,2149098300,29850,29800,29850,29800,664
|
|
20230726,092000,2129297950,29800,29900,29950,29800,6890
|
|
20230726,091900,1923543950,29900,29950,30000,29900,1051
|
|
20230726,091800,1892089450,29950,30000,30050,29950,1692
|
|
20230726,091700,1841343550,30000,30000,30050,29950,5408
|
|
20230726,091600,1679124200,30000,30050,30050,30000,1297
|
|
20230726,091500,1640189650,30000,30100,30100,30000,5307
|
|
20230726,091400,1480699600,30100,30150,30150,30050,7316
|
|
20230726,091300,1260524250,30150,30200,30250,30150,3920
|
|
20230726,091200,1142198450,30200,30250,30250,30200,880
|
|
20230726,091100,1115606850,30250,30250,30300,30250,386
|
|
20230726,091000,1103929300,30250,30100,30250,30100,2263
|
|
20230726,090900,1035606800,30150,30100,30150,30100,3395
|
|
20230726,090800,933408100,30100,30150,30200,30100,1622
|
|
20230726,090700,884501100,30150,30200,30200,30150,418
|
|
20230726,090600,871883750,30150,30200,30250,30100,2976
|
|
20230726,090500,782046700,30200,30350,30400,30200,6551
|
|
20230726,090400,583276600,30350,30500,30550,30350,4394
|
|
20230726,090300,449490800,30500,30550,30550,30500,2381
|
|
20230726,090200,376854850,30500,30600,30750,30500,6536
|
|
20230726,090100,177035400,30650,30550,30650,30550,2708
|
|
20230726,090000,94192300,30550,30700,30700,30550,3075
|