709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,204600,3101056850,23600,23600,23600,23600,3595
|
|
20230726,204500,3101056850,23600,23600,23600,23600,0
|
|
20230726,204400,3101056850,23600,23600,23600,23600,0
|
|
20230726,204300,3101056850,23600,23600,23600,23600,0
|
|
20230726,204200,3101056850,23600,23600,23600,23600,0
|
|
20230726,204100,3101056850,23600,23600,23600,23600,0
|
|
20230726,204000,3101056850,23600,23600,23600,23600,0
|
|
20230726,203900,3101056850,23600,23600,23600,23600,0
|
|
20230726,203800,3101056850,23600,23600,23600,23600,0
|
|
20230726,203700,3101056850,23600,23600,23600,23600,0
|
|
20230726,203600,3101056850,23600,23600,23600,23600,0
|
|
20230726,203500,3101056850,23600,23600,23600,23600,0
|
|
20230726,203400,3101056850,23600,23600,23600,23600,0
|
|
20230726,203300,3101056850,23600,23600,23600,23600,0
|
|
20230726,203200,3101056850,23600,23600,23600,23600,0
|
|
20230726,203100,3101056850,23600,23600,23600,23600,0
|
|
20230726,203000,3101056850,23600,23600,23600,23600,0
|
|
20230726,202900,3101056850,23600,23600,23600,23600,0
|
|
20230726,202800,3101056850,23600,23600,23600,23600,0
|
|
20230726,202700,3101056850,23600,23600,23600,23600,0
|
|
20230726,202600,3101056850,23600,23600,23600,23600,0
|
|
20230726,202500,3101056850,23600,23600,23600,23600,0
|
|
20230726,202400,3101056850,23600,23600,23600,23600,0
|
|
20230726,202300,3101056850,23600,23600,23600,23600,0
|
|
20230726,202200,3101056850,23600,23600,23600,23600,0
|
|
20230726,202100,3101056850,23600,23600,23600,23600,0
|
|
20230726,202000,3101056850,23600,23600,23600,23600,0
|
|
20230726,201900,3101056850,23600,23600,23600,23600,0
|
|
20230726,201800,3101056850,23600,23600,23600,23600,0
|
|
20230726,201700,3101056850,23600,23600,23600,23600,0
|
|
20230726,201600,3101056850,23600,23600,23600,23600,3595
|
|
20230726,201500,3101056850,23600,23600,23600,23600,0
|
|
20230726,201400,3101056850,23600,23600,23600,23600,0
|
|
20230726,201300,3101056850,23600,23600,23600,23600,0
|
|
20230726,201200,3101056850,23600,23600,23600,23600,0
|
|
20230726,201100,3101056850,23600,23600,23600,23600,0
|
|
20230726,201000,3101056850,23600,23600,23600,23600,0
|
|
20230726,200900,3101056850,23600,23600,23600,23600,0
|
|
20230726,200800,3101056850,23600,23600,23600,23600,0
|
|
20230726,200700,3101056850,23600,23600,23600,23600,0
|
|
20230726,200600,3101056850,23600,23600,23600,23600,0
|
|
20230726,200500,3101056850,23600,23600,23600,23600,0
|
|
20230726,200400,3101056850,23600,23600,23600,23600,0
|
|
20230726,200300,3101056850,23600,23600,23600,23600,0
|
|
20230726,200200,3101056850,23600,23600,23600,23600,0
|
|
20230726,200100,3101056850,23600,23600,23600,23600,0
|
|
20230726,200000,3101056850,23600,23600,23600,23600,0
|
|
20230726,195900,3101056850,23600,23600,23600,23600,0
|
|
20230726,195800,3101056850,23600,23600,23600,23600,0
|
|
20230726,195700,3101056850,23600,23600,23600,23600,0
|
|
20230726,195600,3101056850,23600,23600,23600,23600,0
|
|
20230726,195500,3101056850,23600,23600,23600,23600,0
|
|
20230726,195400,3101056850,23600,23600,23600,23600,0
|
|
20230726,195300,3101056850,23600,23600,23600,23600,0
|
|
20230726,195200,3101056850,23600,23600,23600,23600,0
|
|
20230726,195100,3101056850,23600,23600,23600,23600,0
|
|
20230726,195000,3101056850,23600,23600,23600,23600,0
|
|
20230726,194900,3101056850,23600,23600,23600,23600,0
|
|
20230726,194800,3101056850,23600,23600,23600,23600,0
|
|
20230726,194700,3101056850,23600,23600,23600,23600,0
|
|
20230726,194600,3101056850,23600,23600,23600,23600,3595
|
|
20230726,194500,3101056850,23600,23600,23600,23600,0
|
|
20230726,194400,3101056850,23600,23600,23600,23600,0
|
|
20230726,194300,3101056850,23600,23600,23600,23600,0
|
|
20230726,194200,3101056850,23600,23600,23600,23600,0
|
|
20230726,194100,3101056850,23600,23600,23600,23600,0
|
|
20230726,194000,3101056850,23600,23600,23600,23600,0
|
|
20230726,193900,3101056850,23600,23600,23600,23600,0
|
|
20230726,193800,3101056850,23600,23600,23600,23600,0
|
|
20230726,193700,3101056850,23600,23600,23600,23600,0
|
|
20230726,193600,3101056850,23600,23600,23600,23600,0
|
|
20230726,193500,3101056850,23600,23600,23600,23600,0
|
|
20230726,193400,3101056850,23600,23600,23600,23600,0
|
|
20230726,193300,3101056850,23600,23600,23600,23600,0
|
|
20230726,193200,3101056850,23600,23600,23600,23600,0
|
|
20230726,193100,3101056850,23600,23600,23600,23600,0
|
|
20230726,193000,3101056850,23600,23600,23600,23600,0
|
|
20230726,192900,3101056850,23600,23600,23600,23600,0
|
|
20230726,192800,3101056850,23600,23600,23600,23600,0
|
|
20230726,192700,3101056850,23600,23600,23600,23600,0
|
|
20230726,192600,3101056850,23600,23600,23600,23600,0
|
|
20230726,192500,3101056850,23600,23600,23600,23600,0
|
|
20230726,192400,3101056850,23600,23600,23600,23600,0
|
|
20230726,192300,3101056850,23600,23600,23600,23600,0
|
|
20230726,192200,3101056850,23600,23600,23600,23600,0
|
|
20230726,192100,3101056850,23600,23600,23600,23600,0
|
|
20230726,192000,3101056850,23600,23600,23600,23600,0
|
|
20230726,191900,3101056850,23600,23600,23600,23600,0
|
|
20230726,191800,3101056850,23600,23600,23600,23600,0
|
|
20230726,191700,3101056850,23600,23600,23600,23600,0
|
|
20230726,191600,3101056850,23600,23600,23600,23600,3595
|
|
20230726,191500,3101056850,23600,23600,23600,23600,0
|
|
20230726,191400,3101056850,23600,23600,23600,23600,0
|
|
20230726,191300,3101056850,23600,23600,23600,23600,0
|
|
20230726,191200,3101056850,23600,23600,23600,23600,0
|
|
20230726,191100,3101056850,23600,23600,23600,23600,0
|
|
20230726,191000,3101056850,23600,23600,23600,23600,0
|
|
20230726,190900,3101056850,23600,23600,23600,23600,0
|
|
20230726,190800,3101056850,23600,23600,23600,23600,0
|
|
20230726,190700,3101056850,23600,23600,23600,23600,0
|
|
20230726,190600,3101056850,23600,23600,23600,23600,0
|
|
20230726,190500,3101056850,23600,23600,23600,23600,0
|
|
20230726,190400,3101056850,23600,23600,23600,23600,0
|
|
20230726,190300,3101056850,23600,23600,23600,23600,0
|
|
20230726,190200,3101056850,23600,23600,23600,23600,0
|
|
20230726,190100,3101056850,23600,23600,23600,23600,0
|
|
20230726,190000,3101056850,23600,23600,23600,23600,0
|
|
20230726,185900,3101056850,23600,23600,23600,23600,0
|
|
20230726,185800,3101056850,23600,23600,23600,23600,0
|
|
20230726,185700,3101056850,23600,23600,23600,23600,0
|
|
20230726,185600,3101056850,23600,23600,23600,23600,0
|
|
20230726,185500,3101056850,23600,23600,23600,23600,0
|
|
20230726,185400,3101056850,23600,23600,23600,23600,0
|
|
20230726,185300,3101056850,23600,23600,23600,23600,0
|
|
20230726,185200,3101056850,23600,23600,23600,23600,0
|
|
20230726,185100,3101056850,23600,23600,23600,23600,0
|
|
20230726,185000,3101056850,23600,23600,23600,23600,0
|
|
20230726,184900,3101056850,23600,23600,23600,23600,0
|
|
20230726,184800,3101056850,23600,23600,23600,23600,0
|
|
20230726,184700,3101056850,23600,23600,23600,23600,0
|
|
20230726,184600,3101056850,23600,23600,23600,23600,3595
|
|
20230726,184500,3101056850,23600,23600,23600,23600,0
|
|
20230726,184400,3101056850,23600,23600,23600,23600,0
|
|
20230726,184300,3101056850,23600,23600,23600,23600,0
|
|
20230726,184200,3101056850,23600,23600,23600,23600,0
|
|
20230726,184100,3101056850,23600,23600,23600,23600,0
|
|
20230726,184000,3101056850,23600,23600,23600,23600,0
|
|
20230726,183900,3101056850,23600,23600,23600,23600,0
|
|
20230726,183800,3101056850,23600,23600,23600,23600,0
|
|
20230726,183700,3101056850,23600,23600,23600,23600,0
|
|
20230726,183600,3101056850,23600,23600,23600,23600,0
|
|
20230726,183500,3101056850,23600,23600,23600,23600,0
|
|
20230726,183400,3101056850,23600,23600,23600,23600,0
|
|
20230726,183300,3101056850,23600,23600,23600,23600,0
|
|
20230726,183200,3101056850,23600,23600,23600,23600,0
|
|
20230726,183100,3101056850,23600,23600,23600,23600,0
|
|
20230726,183000,3101056850,23600,23600,23600,23600,0
|
|
20230726,182900,3101056850,23600,23600,23600,23600,0
|
|
20230726,182800,3101056850,23600,23600,23600,23600,0
|
|
20230726,182700,3101056850,23600,23600,23600,23600,0
|
|
20230726,182600,3101056850,23600,23600,23600,23600,0
|
|
20230726,182500,3101056850,23600,23600,23600,23600,0
|
|
20230726,182400,3101056850,23600,23600,23600,23600,0
|
|
20230726,182300,3101056850,23600,23600,23600,23600,0
|
|
20230726,182200,3101056850,23600,23600,23600,23600,0
|
|
20230726,182100,3101056850,23600,23600,23600,23600,0
|
|
20230726,182000,3101056850,23600,23600,23600,23600,0
|
|
20230726,181900,3101056850,23600,23600,23600,23600,0
|
|
20230726,181800,3101056850,23600,23600,23600,23600,0
|
|
20230726,181700,3101056850,23600,23600,23600,23600,0
|
|
20230726,181600,3101056850,23600,23600,23600,23600,3595
|
|
20230726,181500,3101056850,23600,23600,23600,23600,0
|
|
20230726,181400,3101056850,23600,23600,23600,23600,0
|
|
20230726,181300,3101056850,23600,23600,23600,23600,0
|
|
20230726,181200,3101056850,23600,23600,23600,23600,0
|
|
20230726,181100,3101056850,23600,23600,23600,23600,0
|
|
20230726,181000,3101056850,23600,23600,23600,23600,0
|
|
20230726,180900,3101056850,23600,23600,23600,23600,0
|
|
20230726,180800,3101056850,23600,23600,23600,23600,0
|
|
20230726,180700,3101056850,23600,23600,23600,23600,0
|
|
20230726,180600,3101056850,23600,23600,23600,23600,0
|
|
20230726,180500,3101056850,23600,23600,23600,23600,0
|
|
20230726,180400,3101056850,23600,23600,23600,23600,0
|
|
20230726,180300,3101056850,23600,23600,23600,23600,0
|
|
20230726,180200,3101056850,23600,23600,23600,23600,0
|
|
20230726,180100,3101056850,23600,23600,23600,23600,0
|
|
20230726,180000,3101056850,23600,23600,23600,23600,0
|
|
20230726,175900,3101056850,23600,23600,23600,23600,0
|
|
20230726,175800,3101056850,23600,23600,23600,23600,0
|
|
20230726,175700,3101056850,23600,23600,23600,23600,0
|
|
20230726,175600,3101056850,23600,23600,23600,23600,0
|
|
20230726,175500,3101056850,23600,23600,23600,23600,0
|
|
20230726,175400,3101056850,23600,23600,23600,23600,0
|
|
20230726,175300,3101056850,23600,23600,23600,23600,0
|
|
20230726,175200,3101056850,23600,23600,23600,23600,0
|
|
20230726,175100,3101056850,23600,23600,23600,23600,0
|
|
20230726,175000,3101056850,23600,23600,23600,23600,0
|
|
20230726,174900,3101056850,23600,23600,23600,23600,0
|
|
20230726,174800,3101056850,23600,23600,23600,23600,0
|
|
20230726,174700,3101056850,23600,23600,23600,23600,0
|
|
20230726,174600,3101056850,23600,23600,23600,23600,3595
|
|
20230726,174500,3101056850,23600,23600,23600,23600,0
|
|
20230726,174400,3101056850,23600,23600,23600,23600,0
|
|
20230726,174300,3101056850,23600,23600,23600,23600,0
|
|
20230726,174200,3101056850,23600,23600,23600,23600,0
|
|
20230726,174100,3101056850,23600,23600,23600,23600,0
|
|
20230726,174000,3101056850,23600,23600,23600,23600,0
|
|
20230726,173900,3101056850,23600,23600,23600,23600,0
|
|
20230726,173800,3101056850,23600,23600,23600,23600,0
|
|
20230726,173700,3101056850,23600,23600,23600,23600,0
|
|
20230726,173600,3101056850,23600,23600,23600,23600,0
|
|
20230726,173500,3101056850,23600,23600,23600,23600,0
|
|
20230726,173400,3101056850,23600,23600,23600,23600,0
|
|
20230726,173300,3101056850,23600,23600,23600,23600,0
|
|
20230726,173200,3101056850,23600,23600,23600,23600,0
|
|
20230726,173100,3101056850,23600,23600,23600,23600,0
|
|
20230726,173000,3101056850,23600,23600,23600,23600,0
|
|
20230726,172900,3101056850,23600,23600,23600,23600,0
|
|
20230726,172800,3101056850,23600,23600,23600,23600,0
|
|
20230726,172700,3101056850,23600,23600,23600,23600,0
|
|
20230726,172600,3101056850,23600,23600,23600,23600,0
|
|
20230726,172500,3101056850,23600,23600,23600,23600,0
|
|
20230726,172400,3101056850,23600,23600,23600,23600,0
|
|
20230726,172300,3101056850,23600,23600,23600,23600,0
|
|
20230726,172200,3101056850,23600,23600,23600,23600,0
|
|
20230726,172100,3101056850,23600,23600,23600,23600,0
|
|
20230726,172000,3101056850,23600,23600,23600,23600,0
|
|
20230726,171900,3101056850,23600,23600,23600,23600,0
|
|
20230726,171800,3101056850,23600,23600,23600,23600,0
|
|
20230726,171700,3101056850,23600,23600,23600,23600,0
|
|
20230726,171600,3101056850,23600,23600,23600,23600,3595
|
|
20230726,171500,3101056850,23600,23600,23600,23600,0
|
|
20230726,171400,3101056850,23600,23600,23600,23600,0
|
|
20230726,171300,3101056850,23600,23600,23600,23600,0
|
|
20230726,171200,3101056850,23600,23600,23600,23600,0
|
|
20230726,171100,3101056850,23600,23600,23600,23600,0
|
|
20230726,171000,3101056850,23600,23600,23600,23600,0
|
|
20230726,170900,3101056850,23600,23600,23600,23600,0
|
|
20230726,170800,3101056850,23600,23600,23600,23600,0
|
|
20230726,170700,3101056850,23600,23600,23600,23600,0
|
|
20230726,170600,3101056850,23600,23600,23600,23600,0
|
|
20230726,170500,3101056850,23600,23600,23600,23600,0
|
|
20230726,170400,3101056850,23600,23600,23600,23600,0
|
|
20230726,170300,3101056850,23600,23600,23600,23600,0
|
|
20230726,170200,3101056850,23600,23600,23600,23600,0
|
|
20230726,170100,3101056850,23600,23600,23600,23600,0
|
|
20230726,170000,3101056850,23600,23600,23600,23600,0
|
|
20230726,165900,3101056850,23600,23600,23600,23600,0
|
|
20230726,165800,3101056850,23600,23600,23600,23600,0
|
|
20230726,165700,3101056850,23600,23600,23600,23600,0
|
|
20230726,165600,3101056850,23600,23600,23600,23600,0
|
|
20230726,165500,3101056850,23600,23600,23600,23600,0
|
|
20230726,165400,3101056850,23600,23600,23600,23600,0
|
|
20230726,165300,3101056850,23600,23600,23600,23600,0
|
|
20230726,165200,3101056850,23600,23600,23600,23600,0
|
|
20230726,165100,3101056850,23600,23600,23600,23600,0
|
|
20230726,165000,3101056850,23600,23600,23600,23600,0
|
|
20230726,164900,3101056850,23600,23600,23600,23600,0
|
|
20230726,164800,3101056850,23600,23600,23600,23600,0
|
|
20230726,164700,3101056850,23600,23600,23600,23600,0
|
|
20230726,164600,3101056850,23600,23600,23600,23600,3595
|
|
20230726,164500,3101056850,23600,23600,23600,23600,0
|
|
20230726,164400,3101056850,23600,23600,23600,23600,0
|
|
20230726,164300,3101056850,23600,23600,23600,23600,0
|
|
20230726,164200,3101056850,23600,23600,23600,23600,0
|
|
20230726,164100,3101056850,23600,23600,23600,23600,0
|
|
20230726,164000,3101056850,23600,23600,23600,23600,0
|
|
20230726,163900,3101056850,23600,23600,23600,23600,0
|
|
20230726,163800,3101056850,23600,23600,23600,23600,0
|
|
20230726,163700,3101056850,23600,23600,23600,23600,0
|
|
20230726,163600,3101056850,23600,23600,23600,23600,0
|
|
20230726,163500,3101056850,23600,23600,23600,23600,0
|
|
20230726,163400,3101056850,23600,23600,23600,23600,0
|
|
20230726,163300,3101056850,23600,23600,23600,23600,0
|
|
20230726,163200,3101056850,23600,23600,23600,23600,0
|
|
20230726,163100,3101056850,23600,23600,23600,23600,0
|
|
20230726,163000,3101056850,23600,23600,23600,23600,0
|
|
20230726,162900,3101056850,23600,23600,23600,23600,0
|
|
20230726,162800,3101056850,23600,23600,23600,23600,0
|
|
20230726,162700,3101056850,23600,23600,23600,23600,0
|
|
20230726,162600,3101056850,23600,23600,23600,23600,0
|
|
20230726,162500,3101056850,23600,23600,23600,23600,0
|
|
20230726,162400,3101056850,23600,23600,23600,23600,0
|
|
20230726,162300,3101056850,23600,23600,23600,23600,0
|
|
20230726,162200,3101056850,23600,23600,23600,23600,0
|
|
20230726,162100,3101056850,23600,23600,23600,23600,0
|
|
20230726,162000,3101056850,23600,23600,23600,23600,0
|
|
20230726,161900,3101056850,23600,23600,23600,23600,0
|
|
20230726,161800,3101056850,23600,23600,23600,23600,0
|
|
20230726,161700,3101056850,23600,23600,23600,23600,0
|
|
20230726,161600,3101056850,23600,23600,23600,23600,3595
|
|
20230726,161500,3101056850,23600,23600,23600,23600,0
|
|
20230726,161400,3101056850,23600,23600,23600,23600,0
|
|
20230726,161300,3101056850,23600,23600,23600,23600,0
|
|
20230726,161200,3101056850,23600,23600,23600,23600,0
|
|
20230726,161100,3101056850,23600,23600,23600,23600,0
|
|
20230726,161000,3101056850,23600,23600,23600,23600,0
|
|
20230726,160900,3101056850,23600,23600,23600,23600,0
|
|
20230726,160800,3101056850,23600,23600,23600,23600,0
|
|
20230726,160700,3101056850,23600,23600,23600,23600,0
|
|
20230726,160600,3101056850,23600,23600,23600,23600,0
|
|
20230726,160500,3101056850,23600,23600,23600,23600,0
|
|
20230726,160400,3101056850,23600,23600,23600,23600,0
|
|
20230726,160300,3101056850,23600,23600,23600,23600,0
|
|
20230726,160200,3101056850,23600,23600,23600,23600,0
|
|
20230726,160100,3101056850,23600,23600,23600,23600,0
|
|
20230726,160000,3101056850,23600,23600,23600,23600,0
|
|
20230726,155900,3101056850,23600,23600,23600,23600,0
|
|
20230726,155800,3101056850,23600,23600,23600,23600,0
|
|
20230726,155700,3101056850,23600,23600,23600,23600,0
|
|
20230726,155600,3101056850,23600,23600,23600,23600,0
|
|
20230726,155500,3101056850,23600,23600,23600,23600,0
|
|
20230726,155400,3101056850,23600,23600,23600,23600,0
|
|
20230726,155300,3101056850,23600,23600,23600,23600,0
|
|
20230726,155200,3101056850,23600,23600,23600,23600,0
|
|
20230726,155100,3101056850,23600,23600,23600,23600,0
|
|
20230726,155000,3101056850,23600,23600,23600,23600,0
|
|
20230726,154900,3101056850,23600,23600,23600,23600,0
|
|
20230726,154800,3101056850,23600,23600,23600,23600,0
|
|
20230726,154700,3101056850,23600,23600,23600,23600,0
|
|
20230726,154600,3101056850,23600,23600,23600,23600,3595
|
|
20230726,154500,3101056850,23600,23600,23600,23600,0
|
|
20230726,154400,3101056850,23600,23600,23600,23600,0
|
|
20230726,154300,3101056850,23600,23600,23600,23600,0
|
|
20230726,154200,3101056850,23600,23600,23600,23600,0
|
|
20230726,154100,3101056850,23600,23600,23600,23600,0
|
|
20230726,154000,3101056850,23600,23600,23600,23600,0
|
|
20230726,153900,3101056850,23600,23600,23600,23600,0
|
|
20230726,153800,3101056850,23600,23600,23600,23600,0
|
|
20230726,153700,3101056850,23600,23600,23600,23600,0
|
|
20230726,153600,3101056850,23600,23600,23600,23600,0
|
|
20230726,153500,3101056850,23600,23600,23600,23600,0
|
|
20230726,153400,3101056850,23600,23600,23600,23600,0
|
|
20230726,153300,3101056850,23600,23600,23600,23600,0
|
|
20230726,153200,3101056850,23600,23600,23600,23600,0
|
|
20230726,153100,3101056850,23600,23600,23600,23600,0
|
|
20230726,153000,3101056850,23600,23600,23600,23600,3595
|
|
20230726,152900,3016214850,23750,23750,23750,23750,0
|
|
20230726,152800,3016214850,23750,23750,23750,23750,0
|
|
20230726,152700,3016214850,23750,23750,23750,23750,0
|
|
20230726,152600,3016214850,23750,23750,23750,23750,0
|
|
20230726,152500,3016214850,23750,23750,23750,23750,0
|
|
20230726,152400,3016214850,23750,23750,23750,23750,0
|
|
20230726,152300,3016214850,23750,23750,23750,23750,0
|
|
20230726,152200,3016214850,23750,23750,23750,23750,0
|
|
20230726,152100,3016214850,23750,23750,23750,23750,0
|
|
20230726,152000,3016214850,23750,23750,23750,23750,0
|
|
20230726,151900,3016214850,23750,23800,23850,23750,249
|
|
20230726,151800,3010297450,23850,23750,23850,23750,11
|
|
20230726,151700,3010036100,23750,23750,23750,23750,395
|
|
20230726,151600,3000654850,23750,23750,23750,23750,149
|
|
20230726,151500,2997116100,23700,23700,23700,23700,53
|
|
20230726,151400,2995860000,23700,23750,23750,23700,758
|
|
20230726,151300,2977885000,23700,23800,23800,23700,639
|
|
20230726,151200,2962683550,23800,23700,23800,23700,5
|
|
20230726,151100,2962564950,23700,23700,23700,23700,242
|
|
20230726,151000,2956829550,23650,23850,23850,23650,14
|
|
20230726,150900,2956498050,23650,23650,23700,23650,440
|
|
20230726,150800,2946081650,23700,23800,23850,23700,630
|
|
20230726,150700,2931123100,23800,23750,23800,23750,638
|
|
20230726,150600,2915970550,23750,23800,23800,23750,120
|
|
20230726,150500,2913115550,23800,23850,23850,23750,26
|
|
20230726,150400,2912495800,23850,23800,23850,23700,469
|
|
20230726,150300,2901343550,23650,23700,23700,23650,159
|
|
20230726,150200,2897579950,23750,23750,23750,23750,403
|
|
20230726,150100,2888008700,23700,23700,23700,23700,3
|
|
20230726,150000,2887937600,23800,23700,23800,23700,130
|
|
20230726,145900,2884855600,23800,23700,23800,23700,104
|
|
20230726,145800,2882385200,23600,23700,23700,23600,476
|
|
20230726,145700,2871132450,23650,23700,23700,23600,321
|
|
20230726,145600,2863527250,23700,23700,23700,23650,604
|
|
20230726,145500,2849217450,23550,23550,23650,23500,1109
|
|
20230726,145400,2823093700,23550,23600,23650,23550,1148
|
|
20230726,145300,2796049850,23600,23650,23650,23600,1230
|
|
20230726,145200,2767012550,23650,23700,23700,23600,812
|
|
20230726,145100,2747814500,23700,23700,23700,23650,842
|
|
20230726,145000,2727894350,23700,23700,23750,23700,853
|
|
20230726,144900,2707676600,23700,23750,23750,23700,1487
|
|
20230726,144800,2672382050,23800,23800,23800,23750,631
|
|
20230726,144700,2657394000,23750,23850,23850,23750,1299
|
|
20230726,144600,2626501750,23800,23850,23850,23800,322
|
|
20230726,144500,2618835650,23850,24000,24000,23850,648
|
|
20230726,144400,2603363900,24000,24000,24050,24000,72
|
|
20230726,144300,2601632600,24050,24000,24050,24000,207
|
|
20230726,144200,2596664500,24000,24000,24000,24000,21
|
|
20230726,144100,2596160500,24000,24000,24000,24000,1
|
|
20230726,144000,2596136500,23950,24100,24100,23950,55
|
|
20230726,143900,2594811600,24100,24100,24100,24100,4
|
|
20230726,143800,2594715200,24050,24100,24100,24050,163
|
|
20230726,143700,2590794350,24050,24050,24050,24050,2
|
|
20230726,143600,2590746250,24050,24000,24150,24000,43
|
|
20230726,143500,2589713250,23850,24050,24050,23800,1628
|
|
20230726,143400,2550844000,24050,24050,24050,24050,164
|
|
20230726,143300,2546899800,24050,24100,24100,24050,50
|
|
20230726,143200,2545694900,24050,24100,24100,24050,30
|
|
20230726,143100,2544971950,24050,24100,24100,24050,68
|
|
20230726,143000,2543336250,24100,24050,24100,24050,455
|
|
20230726,142900,2532384050,24000,24050,24050,23950,324
|
|
20230726,142800,2524613450,24050,23950,24050,23950,3
|
|
20230726,142700,2524541500,24050,24000,24050,24000,126
|
|
20230726,142600,2521515400,24000,24000,24000,24000,37
|
|
20230726,142500,2520627400,23950,24000,24000,23950,61
|
|
20230726,142400,2519164200,23950,24050,24050,23950,54
|
|
20230726,142300,2517866500,23950,24100,24100,23950,144
|
|
20230726,142200,2514399250,24100,24050,24100,24050,15
|
|
20230726,142100,2514038250,24050,24050,24050,24050,126
|
|
20230726,142000,2511007950,24050,23950,24050,23950,152
|
|
20230726,141900,2507360200,23950,23950,23950,23950,188
|
|
20230726,141800,2502857600,23900,23950,23950,23900,78
|
|
20230726,141700,2500991000,23900,23950,23950,23900,406
|
|
20230726,141600,2491286000,23900,24000,24150,23850,537
|
|
20230726,141500,2478350100,24000,23950,24000,23950,646
|
|
20230726,141400,2462868400,23900,23750,23950,23700,602
|
|
20230726,141300,2448496100,23700,23800,23800,23700,232
|
|
20230726,141200,2442994100,23700,23800,23800,23700,399
|
|
20230726,141100,2433528200,23750,23800,23800,23750,88
|
|
20230726,141000,2431436650,23750,23800,23800,23750,335
|
|
20230726,140900,2423479800,23800,23850,23850,23800,288
|
|
20230726,140800,2416623100,23800,23850,23850,23800,301
|
|
20230726,140700,2409457500,23800,23800,23850,23800,163
|
|
20230726,140600,2405577900,24000,23950,24000,23800,450
|
|
20230726,140500,2394854000,23900,23950,23950,23900,163
|
|
20230726,140400,2390953650,23950,23850,23950,23850,3
|
|
20230726,140300,2390882000,23800,23850,23850,23750,382
|
|
20230726,140200,2381778050,23800,23750,23800,23650,333
|
|
20230726,140100,2373886050,23700,23700,23700,23550,1317
|
|
20230726,140000,2342796000,23650,23700,23750,23650,648
|
|
20230726,135900,2327450650,23700,23700,23700,23650,709
|
|
20230726,135800,2310659300,23700,23750,23750,23650,1198
|
|
20230726,135700,2282269100,23700,23800,23800,23700,170
|
|
20230726,135600,2278229450,23750,23850,23850,23750,1563
|
|
20230726,135500,2241066250,23850,23950,23950,23850,368
|
|
20230726,135400,2232288550,23900,23950,23950,23900,659
|
|
20230726,135300,2216535100,23950,23950,23950,23950,35
|
|
20230726,135200,2215696850,23900,23950,23950,23900,44
|
|
20230726,135100,2214645050,23900,23950,23950,23900,54
|
|
20230726,135000,2213351950,23950,23950,23950,23900,213
|
|
20230726,134900,2208256600,23950,23950,23950,23950,8
|
|
20230726,134800,2208065000,23950,23950,23950,23900,635
|
|
20230726,134700,2192864750,23900,23950,23950,23900,305
|
|
20230726,134600,2185573300,23900,23950,23950,23900,163
|
|
20230726,134500,2181677100,23900,24000,24000,23900,698
|
|
20230726,134400,2164958050,23950,24000,24000,23950,1018
|
|
20230726,134300,2140571800,24000,24050,24050,24000,90
|
|
20230726,134200,2138410400,24050,24000,24050,24000,50
|
|
20230726,134100,2137207950,24000,24000,24100,24000,16
|
|
20230726,134000,2136823850,23950,24100,24100,23950,2372
|
|
20230726,133900,2079887250,24050,24050,24100,24050,262
|
|
20230726,133800,2073583200,24100,24100,24150,24100,118
|
|
20230726,133700,2070738250,24100,24100,24100,24100,16
|
|
20230726,133600,2070352650,24050,24100,24100,24050,287
|
|
20230726,133500,2063447800,24050,24100,24100,24050,407
|
|
20230726,133400,2053657600,24050,24150,24150,24050,69
|
|
20230726,133300,2051996800,24100,24200,24200,24100,92
|
|
20230726,133200,2049774700,24150,24200,24200,24150,169
|
|
20230726,133100,2045691550,24150,24200,24200,24150,10
|
|
20230726,133000,2045449650,24150,24150,24150,24150,220
|
|
20230726,132900,2040136650,24100,24100,24100,24050,205
|
|
20230726,132800,2035196400,24050,24050,24050,24050,4
|
|
20230726,132700,2035100200,24000,24050,24050,24000,76
|
|
20230726,132600,2033272800,24000,24050,24050,24000,40
|
|
20230726,132500,2032311000,24000,24050,24050,24000,154
|
|
20230726,132400,2028611600,24050,24100,24100,24050,181
|
|
20230726,132300,2024256100,24050,24100,24150,24050,260
|
|
20230726,132200,2017996050,24100,24100,24150,24100,332
|
|
20230726,132100,2009991700,24100,24100,24100,24050,227
|
|
20230726,132000,2004527150,24100,24100,24100,24100,140
|
|
20230726,131900,2001153150,24050,24050,24100,24050,643
|
|
20230726,131800,1985686350,24050,24200,24200,24050,162
|
|
20230726,131700,1981776350,24200,24150,24200,24150,116
|
|
20230726,131600,1978973950,24100,24100,24100,24100,17
|
|
20230726,131500,1978564250,24050,24100,24100,24050,140
|
|
20230726,131400,1975194800,24050,24150,24150,24050,149
|
|
20230726,131300,1971606800,24150,24150,24150,24150,30
|
|
20230726,131200,1970882300,24100,24200,24200,24100,805
|
|
20230726,131100,1951473350,24200,24200,24200,24200,42
|
|
20230726,131000,1950456950,24150,24200,24200,24150,22
|
|
20230726,130900,1949924700,24200,24250,24250,24200,146
|
|
20230726,130800,1946389050,24250,24200,24250,24200,21
|
|
20230726,130700,1945879850,24150,24150,24150,24150,7
|
|
20230726,130600,1945710800,24100,24200,24250,24100,246
|
|
20230726,130500,1939765250,24200,24200,24200,24200,46
|
|
20230726,130400,1938652050,24150,24200,24200,24150,210
|
|
20230726,130300,1933579800,24200,24200,24200,24200,49
|
|
20230726,130200,1932394000,24150,24200,24200,24150,317
|
|
20230726,130100,1924734050,24150,24200,24200,24150,87
|
|
20230726,130000,1922628700,24200,24200,24200,24150,607
|
|
20230726,125900,1907939550,24200,24200,24200,24200,64
|
|
20230726,125800,1906390750,24150,24250,24250,24150,115
|
|
20230726,125700,1903608950,24250,24200,24250,24200,49
|
|
20230726,125600,1902420800,24200,24250,24250,24200,214
|
|
20230726,125500,1897239700,24250,24250,24250,24200,120
|
|
20230726,125400,1894334700,24200,24200,24200,24200,9
|
|
20230726,125300,1894116900,24150,24150,24150,24150,18
|
|
20230726,125200,1893682200,24100,24100,24100,24100,0
|
|
20230726,125100,1893682200,24100,24200,24250,24100,271
|
|
20230726,125000,1887130000,24200,24200,24200,24100,62
|
|
20230726,124900,1885629900,24200,24200,24200,24200,15
|
|
20230726,124800,1885266900,24200,24150,24200,24150,217
|
|
20230726,124700,1880023700,24100,24150,24200,24100,159
|
|
20230726,124600,1876187450,24150,24150,24150,24100,515
|
|
20230726,124500,1863775100,24100,24200,24200,24100,57
|
|
20230726,124400,1862396150,24150,24200,24200,24100,54
|
|
20230726,124300,1861089800,24150,24200,24200,24150,194
|
|
20230726,124200,1856403950,24150,24150,24200,24150,55
|
|
20230726,124100,1855073150,24150,24200,24250,24150,182
|
|
20230726,124000,1850660650,24200,24200,24200,24200,17
|
|
20230726,123900,1850249250,24200,24200,24200,24200,100
|
|
20230726,123800,1847829250,24200,24200,24200,24200,49
|
|
20230726,123700,1846643450,24150,24200,24200,24150,23
|
|
20230726,123600,1846087000,24150,24250,24250,24150,139
|
|
20230726,123500,1842723950,24200,24200,24250,24200,90
|
|
20230726,123400,1840544950,24200,24250,24250,24200,137
|
|
20230726,123300,1837227000,24200,24250,24250,24200,28
|
|
20230726,123200,1836548250,24250,24250,24250,24250,73
|
|
20230726,123100,1834778000,24200,24200,24200,24200,101
|
|
20230726,123000,1832333800,24200,24200,24200,24200,101
|
|
20230726,122900,1829889600,24150,24200,24200,24150,378
|
|
20230726,122800,1820752200,24200,24150,24200,24150,9
|
|
20230726,122700,1820534700,24200,24200,24200,24200,89
|
|
20230726,122600,1818380900,24200,24200,24200,24200,103
|
|
20230726,122500,1815888300,24150,24150,24150,24150,2
|
|
20230726,122400,1815840000,24150,24100,24150,24100,919
|
|
20230726,122300,1793656450,24100,24050,24100,24050,72
|
|
20230726,122200,1791924800,24100,24100,24100,24100,0
|
|
20230726,122100,1791924800,24100,24050,24100,24050,9
|
|
20230726,122000,1791708250,24100,24050,24100,24050,177
|
|
20230726,121900,1787451300,24000,24000,24000,24000,35
|
|
20230726,121800,1786611300,24000,24050,24050,24000,40
|
|
20230726,121700,1785650800,24100,24000,24100,24000,18
|
|
20230726,121600,1785217800,24000,24100,24100,24000,845
|
|
20230726,121500,1764900800,24100,24100,24100,24100,29
|
|
20230726,121400,1764201900,24100,24100,24100,24100,111
|
|
20230726,121300,1761526800,24100,24050,24100,24050,9
|
|
20230726,121200,1761310100,24100,24100,24100,24050,165
|
|
20230726,121100,1757341100,24050,24050,24050,24050,0
|
|
20230726,121000,1757341100,24050,24050,24050,24050,0
|
|
20230726,120900,1757341100,24050,24000,24050,24000,274
|
|
20230726,120800,1750751550,24000,24000,24000,24000,131
|
|
20230726,120700,1747607550,24050,24050,24050,24050,805
|
|
20230726,120600,1728247300,24050,24050,24050,24050,45
|
|
20230726,120500,1727165050,24050,24050,24050,24050,153
|
|
20230726,120400,1723485400,24050,24050,24050,24050,73
|
|
20230726,120300,1721729750,24050,24100,24100,24050,730
|
|
20230726,120200,1704145650,24100,24100,24100,24100,0
|
|
20230726,120100,1704145650,24100,24100,24100,24100,160
|
|
20230726,120000,1700289650,24100,24100,24100,24100,13
|
|
20230726,115900,1699976350,24150,24150,24150,24150,66
|
|
20230726,115800,1698382450,24100,24100,24100,24100,784
|
|
20230726,115700,1679488050,23950,23950,23950,23950,0
|
|
20230726,115600,1679488050,23950,24100,24100,23950,7
|
|
20230726,115500,1679320100,24100,23950,24100,23950,2
|
|
20230726,115400,1679272050,23950,23950,23950,23900,43
|
|
20230726,115300,1678243450,23900,23900,23900,23900,13
|
|
20230726,115200,1677932750,23900,23950,23950,23900,28
|
|
20230726,115100,1677262950,23950,23950,23950,23950,27
|
|
20230726,115000,1676616300,24000,24000,24000,24000,300
|
|
20230726,114900,1669416300,23950,24000,24000,23950,608
|
|
20230726,114800,1654829300,24050,24100,24100,24050,171
|
|
20230726,114700,1650715300,24100,24100,24100,24100,94
|
|
20230726,114600,1648449900,24100,24100,24100,24100,369
|
|
20230726,114500,1639557000,24050,24050,24050,24050,17
|
|
20230726,114400,1639148150,24100,24100,24100,24100,144
|
|
20230726,114300,1635677750,24150,24150,24150,24150,5
|
|
20230726,114200,1635557000,24150,24150,24150,24150,25
|
|
20230726,114100,1634953250,24150,24150,24150,24150,21
|
|
20230726,114000,1634446100,24050,24050,24050,24050,14
|
|
20230726,113900,1634109400,24100,24150,24200,24100,225
|
|
20230726,113800,1628682800,24150,24100,24150,24100,51
|
|
20230726,113700,1627452750,24000,24050,24050,24000,222
|
|
20230726,113600,1622119750,24050,24000,24050,24000,341
|
|
20230726,113500,1613930500,24000,24000,24000,24000,20
|
|
20230726,113400,1613450500,24000,24000,24000,24000,100
|
|
20230726,113300,1611050500,24000,24050,24050,24000,21
|
|
20230726,113200,1610546450,24000,24000,24000,24000,4
|
|
20230726,113100,1610450450,23950,24050,24050,23950,173
|
|
20230726,113000,1606299250,24000,24050,24050,24000,170
|
|
20230726,112900,1602218700,23950,24000,24000,23950,212
|
|
20230726,112800,1597141250,24000,24050,24050,24000,27
|
|
20230726,112700,1596492900,24000,24000,24050,24000,42
|
|
20230726,112600,1595483400,24050,24050,24050,24050,128
|
|
20230726,112500,1592405000,23950,23950,23950,23950,152
|
|
20230726,112400,1588764600,23950,23950,23950,23950,6
|
|
20230726,112300,1588620900,23950,23950,24050,23950,240
|
|
20230726,112200,1582872800,23950,23950,23950,23950,117
|
|
20230726,112100,1580070650,23950,24000,24000,23950,801
|
|
20230726,112000,1560880100,24000,24000,24000,24000,18
|
|
20230726,111900,1560448100,24000,24000,24000,24000,903
|
|
20230726,111800,1538776100,24000,24000,24000,24000,82
|
|
20230726,111700,1536808100,24000,24000,24050,24000,133
|
|
20230726,111600,1533616050,24050,24050,24050,24050,17
|
|
20230726,111500,1533207200,24050,24100,24100,24050,633
|
|
20230726,111400,1517981150,24100,24150,24200,24100,715
|
|
20230726,111300,1500742650,24100,24200,24200,24100,245
|
|
20230726,111200,1494818150,24200,24200,24200,24200,6
|
|
20230726,111100,1494672950,24200,24200,24200,24200,22
|
|
20230726,111000,1494140550,24200,24200,24200,24150,14
|
|
20230726,110900,1493801800,24250,24150,24250,24100,80
|
|
20230726,110800,1491870000,24150,24150,24150,24150,26
|
|
20230726,110700,1491242100,24150,24150,24150,24150,643
|
|
20230726,110600,1475713650,24150,24250,24250,24150,62
|
|
20230726,110500,1474215150,24150,24200,24200,24100,546
|
|
20230726,110400,1461006200,24200,24200,24200,24200,30
|
|
20230726,110300,1460280200,24150,24300,24300,24150,212
|
|
20230726,110200,1455158650,24200,24200,24200,24200,179
|
|
20230726,110100,1450826850,24200,24200,24200,24200,47
|
|
20230726,110000,1449689450,24200,24200,24200,24200,270
|
|
20230726,105900,1443155450,24200,24100,24200,24100,32
|
|
20230726,105800,1442384050,24100,24100,24100,24100,0
|
|
20230726,105700,1442384050,24100,24150,24150,24100,215
|
|
20230726,105600,1437199800,24200,24150,24200,24150,121
|
|
20230726,105500,1434271650,24150,24050,24150,24050,89
|
|
20230726,105400,1432128850,24050,24100,24100,24050,69
|
|
20230726,105300,1430466350,24100,24000,24100,24000,1896
|
|
20230726,105200,1384936750,24000,24000,24000,24000,475
|
|
20230726,105100,1373536750,23850,23850,23850,23850,5
|
|
20230726,105000,1373417500,23850,23750,23850,23750,186
|
|
20230726,104900,1368986500,23750,23700,23800,23700,561
|
|
20230726,104800,1355663150,23700,23850,23850,23700,131
|
|
20230726,104700,1352553700,23850,23800,23850,23700,1264
|
|
20230726,104600,1322503750,23800,23850,23850,23800,717
|
|
20230726,104500,1305415750,23850,23900,23900,23850,253
|
|
20230726,104400,1299376950,23900,23950,24000,23900,330
|
|
20230726,104300,1291474550,24000,24000,24100,24000,68
|
|
20230726,104200,1289842350,24000,24000,24000,24000,220
|
|
20230726,104100,1284562350,24000,24200,24200,24000,60
|
|
20230726,104000,1283122150,24000,24050,24050,24000,203
|
|
20230726,103900,1278244450,24050,23850,24050,23800,2486
|
|
20230726,103800,1219035550,23900,23950,24000,23850,513
|
|
20230726,103700,1206775750,23950,24000,24000,23950,583
|
|
20230726,103600,1192791700,24050,24000,24050,23950,1881
|
|
20230726,103500,1147676600,24050,24150,24150,24050,1819
|
|
20230726,103400,1103897850,24150,24200,24200,24150,477
|
|
20230726,103300,1092375550,24200,24200,24200,24200,128
|
|
20230726,103200,1089277950,24200,24200,24200,24200,396
|
|
20230726,103100,1079694750,24200,24250,24300,24200,422
|
|
20230726,103000,1069475500,24250,24300,24300,24200,330
|
|
20230726,102900,1061481200,24250,24250,24250,24250,432
|
|
20230726,102800,1051005200,24250,24300,24300,24250,686
|
|
20230726,102700,1034367050,24250,24200,24250,24200,90
|
|
20230726,102600,1032189000,24250,24250,24250,24200,461
|
|
20230726,102500,1021013300,24300,24300,24300,24300,478
|
|
20230726,102400,1009397900,24300,24300,24350,24300,241
|
|
20230726,102300,1003540050,24300,24300,24300,24300,130
|
|
20230726,102200,1000381050,24350,24400,24600,24300,737
|
|
20230726,102100,982378000,24400,24300,24400,24300,473
|
|
20230726,102000,970861800,24350,24400,24400,24300,1872
|
|
20230726,101900,925211950,24600,24500,24600,24400,421
|
|
20230726,101800,914925400,24500,24500,24500,24500,92
|
|
20230726,101700,912671400,24500,24450,24500,24450,447
|
|
20230726,101600,901729400,24450,24450,24450,24450,10
|
|
20230726,101500,901484900,24450,24500,24500,24450,645
|
|
20230726,101400,885703150,24500,24500,24600,24500,115
|
|
20230726,101300,882885550,24500,24500,24650,24450,624
|
|
20230726,101200,867587400,24500,24500,24500,24500,22
|
|
20230726,101100,867048400,24450,24450,24500,24450,1873
|
|
20230726,101000,821253500,24500,24550,24550,24500,2017
|
|
20230726,100900,771832000,24550,24550,24550,24550,621
|
|
20230726,100800,756586450,24550,24550,24550,24550,35
|
|
20230726,100700,755727200,24550,24600,24600,24550,9
|
|
20230726,100600,755506150,24600,24550,24600,24550,90
|
|
20230726,100500,753296600,24550,24600,24600,24550,117
|
|
20230726,100400,750423400,24600,24600,24600,24600,220
|
|
20230726,100300,745011400,24600,24600,24600,24600,1
|
|
20230726,100200,744986800,24700,24650,24700,24550,565
|
|
20230726,100100,731098450,24700,24700,24700,24700,37
|
|
20230726,100000,730184550,24700,24650,24700,24650,186
|
|
20230726,095900,725590550,24550,24650,24650,24550,1039
|
|
20230726,095800,700040200,24550,24550,24550,24550,9
|
|
20230726,095700,699819250,24550,24550,24550,24500,48
|
|
20230726,095600,698641900,24550,24550,24550,24500,484
|
|
20230726,095500,686777100,24550,24550,24550,24550,287
|
|
20230726,095400,679731250,24550,24600,24600,24550,589
|
|
20230726,095300,665267250,24550,24550,24600,24550,286
|
|
20230726,095200,658245700,24550,24550,24600,24550,445
|
|
20230726,095100,647320900,24550,24600,24600,24550,130
|
|
20230726,095000,644122950,24600,24600,24600,24600,87
|
|
20230726,094900,641982750,24550,24550,24550,24550,21
|
|
20230726,094800,641467200,24550,24600,24600,24550,937
|
|
20230726,094700,618462650,24600,24600,24600,24600,158
|
|
20230726,094600,614575850,24600,24600,24650,24600,79
|
|
20230726,094500,612632400,24600,24600,24600,24600,123
|
|
20230726,094400,609606600,24600,24600,24600,24600,154
|
|
20230726,094300,605818200,24600,24600,24600,24600,35
|
|
20230726,094200,604957200,24600,24600,24600,24550,831
|
|
20230726,094100,584515600,24650,24650,24650,24650,122
|
|
20230726,094000,581508300,24600,24600,24600,24600,70
|
|
20230726,093900,579786300,24600,24600,24700,24600,6
|
|
20230726,093800,579638600,24700,24600,24700,24600,169
|
|
20230726,093700,575480600,24600,24650,24650,24550,211
|
|
20230726,093600,570297350,24650,24650,24700,24650,49
|
|
20230726,093500,569089000,24600,24600,24600,24550,118
|
|
20230726,093400,566186400,24600,24600,24650,24600,313
|
|
20230726,093300,558485350,24550,24550,24600,24550,708
|
|
20230726,093200,541103600,24600,24600,24600,24550,289
|
|
20230726,093100,534006450,24650,24650,24750,24600,1319
|
|
20230726,093000,501548900,24650,24650,24950,24650,760
|
|
20230726,092900,482806600,24750,24600,24750,24600,141
|
|
20230726,092800,479328250,24600,24650,24750,24550,281
|
|
20230726,092700,472417600,24650,24550,24650,24550,72
|
|
20230726,092600,470647900,24500,24600,24600,24500,274
|
|
20230726,092500,463932200,24600,24500,24600,24500,808
|
|
20230726,092400,444133400,24500,24550,24550,24500,40
|
|
20230726,092300,443153300,24500,24600,24600,24450,660
|
|
20230726,092200,426983650,24500,24650,24650,24450,3273
|
|
20230726,092100,346754650,24650,24650,24650,24550,1800
|
|
20230726,092000,302484350,24650,24650,24650,24550,1139
|
|
20230726,091900,274436400,24650,24750,24750,24600,168
|
|
20230726,091800,270292250,24750,24750,24750,24600,1657
|
|
20230726,091700,229422350,24750,24700,24750,24700,108
|
|
20230726,091600,226754000,24750,24800,24800,24750,779
|
|
20230726,091500,207447050,24850,24900,24950,24850,1198
|
|
20230726,091400,177652100,24900,24950,24950,24900,638
|
|
20230726,091300,161747050,24950,25100,25100,24950,597
|
|
20230726,091200,146811500,25100,25100,25100,25100,339
|
|
20230726,091100,138302600,25100,25100,25100,25100,275
|
|
20230726,091000,131400100,25050,24900,25050,24900,569
|
|
20230726,090900,117198400,24900,24900,24950,24900,365
|
|
20230726,090800,108104150,24900,24900,24950,24900,573
|
|
20230726,090700,93833950,24950,25050,25050,24950,914
|
|
20230726,090600,70975450,25050,25050,25050,25050,77
|
|
20230726,090500,69046600,25050,25150,25150,25050,557
|
|
20230726,090400,55081450,25200,25300,25300,25200,540
|
|
20230726,090300,41466200,25300,25350,25350,25300,88
|
|
20230726,090200,39238750,25400,25500,25550,25400,719
|
|
20230726,090100,20904800,25550,25750,25750,25550,153
|
|
20230726,090000,16992900,25850,25700,25850,25600,603
|