709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,204600,1210516000,24150,24150,24150,24150,1623
|
|
20230727,204500,1210516000,24150,24150,24150,24150,0
|
|
20230727,204400,1210516000,24150,24150,24150,24150,0
|
|
20230727,204300,1210516000,24150,24150,24150,24150,0
|
|
20230727,204200,1210516000,24150,24150,24150,24150,0
|
|
20230727,204100,1210516000,24150,24150,24150,24150,0
|
|
20230727,204000,1210516000,24150,24150,24150,24150,0
|
|
20230727,203900,1210516000,24150,24150,24150,24150,0
|
|
20230727,203800,1210516000,24150,24150,24150,24150,0
|
|
20230727,203700,1210516000,24150,24150,24150,24150,0
|
|
20230727,203600,1210516000,24150,24150,24150,24150,0
|
|
20230727,203500,1210516000,24150,24150,24150,24150,0
|
|
20230727,203400,1210516000,24150,24150,24150,24150,0
|
|
20230727,203300,1210516000,24150,24150,24150,24150,0
|
|
20230727,203200,1210516000,24150,24150,24150,24150,0
|
|
20230727,203100,1210516000,24150,24150,24150,24150,0
|
|
20230727,203000,1210516000,24150,24150,24150,24150,0
|
|
20230727,202900,1210516000,24150,24150,24150,24150,0
|
|
20230727,202800,1210516000,24150,24150,24150,24150,0
|
|
20230727,202700,1210516000,24150,24150,24150,24150,0
|
|
20230727,202600,1210516000,24150,24150,24150,24150,0
|
|
20230727,202500,1210516000,24150,24150,24150,24150,0
|
|
20230727,202400,1210516000,24150,24150,24150,24150,0
|
|
20230727,202300,1210516000,24150,24150,24150,24150,0
|
|
20230727,202200,1210516000,24150,24150,24150,24150,0
|
|
20230727,202100,1210516000,24150,24150,24150,24150,0
|
|
20230727,202000,1210516000,24150,24150,24150,24150,0
|
|
20230727,201900,1210516000,24150,24150,24150,24150,0
|
|
20230727,201800,1210516000,24150,24150,24150,24150,0
|
|
20230727,201700,1210516000,24150,24150,24150,24150,0
|
|
20230727,201600,1210516000,24150,24150,24150,24150,1623
|
|
20230727,201500,1210516000,24150,24150,24150,24150,0
|
|
20230727,201400,1210516000,24150,24150,24150,24150,0
|
|
20230727,201300,1210516000,24150,24150,24150,24150,0
|
|
20230727,201200,1210516000,24150,24150,24150,24150,0
|
|
20230727,201100,1210516000,24150,24150,24150,24150,0
|
|
20230727,201000,1210516000,24150,24150,24150,24150,0
|
|
20230727,200900,1210516000,24150,24150,24150,24150,0
|
|
20230727,200800,1210516000,24150,24150,24150,24150,0
|
|
20230727,200700,1210516000,24150,24150,24150,24150,0
|
|
20230727,200600,1210516000,24150,24150,24150,24150,0
|
|
20230727,200500,1210516000,24150,24150,24150,24150,0
|
|
20230727,200400,1210516000,24150,24150,24150,24150,0
|
|
20230727,200300,1210516000,24150,24150,24150,24150,0
|
|
20230727,200200,1210516000,24150,24150,24150,24150,0
|
|
20230727,200100,1210516000,24150,24150,24150,24150,0
|
|
20230727,200000,1210516000,24150,24150,24150,24150,0
|
|
20230727,195900,1210516000,24150,24150,24150,24150,0
|
|
20230727,195800,1210516000,24150,24150,24150,24150,0
|
|
20230727,195700,1210516000,24150,24150,24150,24150,0
|
|
20230727,195600,1210516000,24150,24150,24150,24150,0
|
|
20230727,195500,1210516000,24150,24150,24150,24150,0
|
|
20230727,195400,1210516000,24150,24150,24150,24150,0
|
|
20230727,195300,1210516000,24150,24150,24150,24150,0
|
|
20230727,195200,1210516000,24150,24150,24150,24150,0
|
|
20230727,195100,1210516000,24150,24150,24150,24150,0
|
|
20230727,195000,1210516000,24150,24150,24150,24150,0
|
|
20230727,194900,1210516000,24150,24150,24150,24150,0
|
|
20230727,194800,1210516000,24150,24150,24150,24150,0
|
|
20230727,194700,1210516000,24150,24150,24150,24150,0
|
|
20230727,194600,1210516000,24150,24150,24150,24150,1623
|
|
20230727,194500,1210516000,24150,24150,24150,24150,0
|
|
20230727,194400,1210516000,24150,24150,24150,24150,0
|
|
20230727,194300,1210516000,24150,24150,24150,24150,0
|
|
20230727,194200,1210516000,24150,24150,24150,24150,0
|
|
20230727,194100,1210516000,24150,24150,24150,24150,0
|
|
20230727,194000,1210516000,24150,24150,24150,24150,0
|
|
20230727,193900,1210516000,24150,24150,24150,24150,0
|
|
20230727,193800,1210516000,24150,24150,24150,24150,0
|
|
20230727,193700,1210516000,24150,24150,24150,24150,0
|
|
20230727,193600,1210516000,24150,24150,24150,24150,0
|
|
20230727,193500,1210516000,24150,24150,24150,24150,0
|
|
20230727,193400,1210516000,24150,24150,24150,24150,0
|
|
20230727,193300,1210516000,24150,24150,24150,24150,0
|
|
20230727,193200,1210516000,24150,24150,24150,24150,0
|
|
20230727,193100,1210516000,24150,24150,24150,24150,0
|
|
20230727,193000,1210516000,24150,24150,24150,24150,0
|
|
20230727,192900,1210516000,24150,24150,24150,24150,0
|
|
20230727,192800,1210516000,24150,24150,24150,24150,0
|
|
20230727,192700,1210516000,24150,24150,24150,24150,0
|
|
20230727,192600,1210516000,24150,24150,24150,24150,0
|
|
20230727,192500,1210516000,24150,24150,24150,24150,0
|
|
20230727,192400,1210516000,24150,24150,24150,24150,0
|
|
20230727,192300,1210516000,24150,24150,24150,24150,0
|
|
20230727,192200,1210516000,24150,24150,24150,24150,0
|
|
20230727,192100,1210516000,24150,24150,24150,24150,0
|
|
20230727,192000,1210516000,24150,24150,24150,24150,0
|
|
20230727,191900,1210516000,24150,24150,24150,24150,0
|
|
20230727,191800,1210516000,24150,24150,24150,24150,0
|
|
20230727,191700,1210516000,24150,24150,24150,24150,0
|
|
20230727,191600,1210516000,24150,24150,24150,24150,1623
|
|
20230727,191500,1210516000,24150,24150,24150,24150,0
|
|
20230727,191400,1210516000,24150,24150,24150,24150,0
|
|
20230727,191300,1210516000,24150,24150,24150,24150,0
|
|
20230727,191200,1210516000,24150,24150,24150,24150,0
|
|
20230727,191100,1210516000,24150,24150,24150,24150,0
|
|
20230727,191000,1210516000,24150,24150,24150,24150,0
|
|
20230727,190900,1210516000,24150,24150,24150,24150,0
|
|
20230727,190800,1210516000,24150,24150,24150,24150,0
|
|
20230727,190700,1210516000,24150,24150,24150,24150,0
|
|
20230727,190600,1210516000,24150,24150,24150,24150,0
|
|
20230727,190500,1210516000,24150,24150,24150,24150,0
|
|
20230727,190400,1210516000,24150,24150,24150,24150,0
|
|
20230727,190300,1210516000,24150,24150,24150,24150,0
|
|
20230727,190200,1210516000,24150,24150,24150,24150,0
|
|
20230727,190100,1210516000,24150,24150,24150,24150,0
|
|
20230727,190000,1210516000,24150,24150,24150,24150,0
|
|
20230727,185900,1210516000,24150,24150,24150,24150,0
|
|
20230727,185800,1210516000,24150,24150,24150,24150,0
|
|
20230727,185700,1210516000,24150,24150,24150,24150,0
|
|
20230727,185600,1210516000,24150,24150,24150,24150,0
|
|
20230727,185500,1210516000,24150,24150,24150,24150,0
|
|
20230727,185400,1210516000,24150,24150,24150,24150,0
|
|
20230727,185300,1210516000,24150,24150,24150,24150,0
|
|
20230727,185200,1210516000,24150,24150,24150,24150,0
|
|
20230727,185100,1210516000,24150,24150,24150,24150,0
|
|
20230727,185000,1210516000,24150,24150,24150,24150,0
|
|
20230727,184900,1210516000,24150,24150,24150,24150,0
|
|
20230727,184800,1210516000,24150,24150,24150,24150,0
|
|
20230727,184700,1210516000,24150,24150,24150,24150,0
|
|
20230727,184600,1210516000,24150,24150,24150,24150,1623
|
|
20230727,184500,1210516000,24150,24150,24150,24150,0
|
|
20230727,184400,1210516000,24150,24150,24150,24150,0
|
|
20230727,184300,1210516000,24150,24150,24150,24150,0
|
|
20230727,184200,1210516000,24150,24150,24150,24150,0
|
|
20230727,184100,1210516000,24150,24150,24150,24150,0
|
|
20230727,184000,1210516000,24150,24150,24150,24150,0
|
|
20230727,183900,1210516000,24150,24150,24150,24150,0
|
|
20230727,183800,1210516000,24150,24150,24150,24150,0
|
|
20230727,183700,1210516000,24150,24150,24150,24150,0
|
|
20230727,183600,1210516000,24150,24150,24150,24150,0
|
|
20230727,183500,1210516000,24150,24150,24150,24150,0
|
|
20230727,183400,1210516000,24150,24150,24150,24150,0
|
|
20230727,183300,1210516000,24150,24150,24150,24150,0
|
|
20230727,183200,1210516000,24150,24150,24150,24150,0
|
|
20230727,183100,1210516000,24150,24150,24150,24150,0
|
|
20230727,183000,1210516000,24150,24150,24150,24150,0
|
|
20230727,182900,1210516000,24150,24150,24150,24150,0
|
|
20230727,182800,1210516000,24150,24150,24150,24150,0
|
|
20230727,182700,1210516000,24150,24150,24150,24150,0
|
|
20230727,182600,1210516000,24150,24150,24150,24150,0
|
|
20230727,182500,1210516000,24150,24150,24150,24150,0
|
|
20230727,182400,1210516000,24150,24150,24150,24150,0
|
|
20230727,182300,1210516000,24150,24150,24150,24150,0
|
|
20230727,182200,1210516000,24150,24150,24150,24150,0
|
|
20230727,182100,1210516000,24150,24150,24150,24150,0
|
|
20230727,182000,1210516000,24150,24150,24150,24150,0
|
|
20230727,181900,1210516000,24150,24150,24150,24150,0
|
|
20230727,181800,1210516000,24150,24150,24150,24150,0
|
|
20230727,181700,1210516000,24150,24150,24150,24150,0
|
|
20230727,181600,1210516000,24150,24150,24150,24150,1623
|
|
20230727,181500,1210516000,24150,24150,24150,24150,0
|
|
20230727,181400,1210516000,24150,24150,24150,24150,0
|
|
20230727,181300,1210516000,24150,24150,24150,24150,0
|
|
20230727,181200,1210516000,24150,24150,24150,24150,0
|
|
20230727,181100,1210516000,24150,24150,24150,24150,0
|
|
20230727,181000,1210516000,24150,24150,24150,24150,0
|
|
20230727,180900,1210516000,24150,24150,24150,24150,0
|
|
20230727,180800,1210516000,24150,24150,24150,24150,0
|
|
20230727,180700,1210516000,24150,24150,24150,24150,0
|
|
20230727,180600,1210516000,24150,24150,24150,24150,0
|
|
20230727,180500,1210516000,24150,24150,24150,24150,0
|
|
20230727,180400,1210516000,24150,24150,24150,24150,0
|
|
20230727,180300,1210516000,24150,24150,24150,24150,0
|
|
20230727,180200,1210516000,24150,24150,24150,24150,0
|
|
20230727,180100,1210516000,24150,24150,24150,24150,0
|
|
20230727,180000,1210516000,24150,24150,24150,24150,0
|
|
20230727,175900,1210516000,24150,24150,24150,24150,0
|
|
20230727,175800,1210516000,24150,24150,24150,24150,0
|
|
20230727,175700,1210516000,24150,24150,24150,24150,0
|
|
20230727,175600,1210516000,24150,24150,24150,24150,0
|
|
20230727,175500,1210516000,24150,24150,24150,24150,0
|
|
20230727,175400,1210516000,24150,24150,24150,24150,0
|
|
20230727,175300,1210516000,24150,24150,24150,24150,0
|
|
20230727,175200,1210516000,24150,24150,24150,24150,0
|
|
20230727,175100,1210516000,24150,24150,24150,24150,0
|
|
20230727,175000,1210516000,24150,24150,24150,24150,0
|
|
20230727,174900,1210516000,24150,24150,24150,24150,0
|
|
20230727,174800,1210516000,24150,24150,24150,24150,0
|
|
20230727,174700,1210516000,24150,24150,24150,24150,0
|
|
20230727,174600,1210516000,24150,24150,24150,24150,1623
|
|
20230727,174500,1210516000,24150,24150,24150,24150,0
|
|
20230727,174400,1210516000,24150,24150,24150,24150,0
|
|
20230727,174300,1210516000,24150,24150,24150,24150,0
|
|
20230727,174200,1210516000,24150,24150,24150,24150,0
|
|
20230727,174100,1210516000,24150,24150,24150,24150,0
|
|
20230727,174000,1210516000,24150,24150,24150,24150,0
|
|
20230727,173900,1210516000,24150,24150,24150,24150,0
|
|
20230727,173800,1210516000,24150,24150,24150,24150,0
|
|
20230727,173700,1210516000,24150,24150,24150,24150,0
|
|
20230727,173600,1210516000,24150,24150,24150,24150,0
|
|
20230727,173500,1210516000,24150,24150,24150,24150,0
|
|
20230727,173400,1210516000,24150,24150,24150,24150,0
|
|
20230727,173300,1210516000,24150,24150,24150,24150,0
|
|
20230727,173200,1210516000,24150,24150,24150,24150,0
|
|
20230727,173100,1210516000,24150,24150,24150,24150,0
|
|
20230727,173000,1210516000,24150,24150,24150,24150,0
|
|
20230727,172900,1210516000,24150,24150,24150,24150,0
|
|
20230727,172800,1210516000,24150,24150,24150,24150,0
|
|
20230727,172700,1210516000,24150,24150,24150,24150,0
|
|
20230727,172600,1210516000,24150,24150,24150,24150,0
|
|
20230727,172500,1210516000,24150,24150,24150,24150,0
|
|
20230727,172400,1210516000,24150,24150,24150,24150,0
|
|
20230727,172300,1210516000,24150,24150,24150,24150,0
|
|
20230727,172200,1210516000,24150,24150,24150,24150,0
|
|
20230727,172100,1210516000,24150,24150,24150,24150,0
|
|
20230727,172000,1210516000,24150,24150,24150,24150,0
|
|
20230727,171900,1210516000,24150,24150,24150,24150,0
|
|
20230727,171800,1210516000,24150,24150,24150,24150,0
|
|
20230727,171700,1210516000,24150,24150,24150,24150,0
|
|
20230727,171600,1210516000,24150,24150,24150,24150,1623
|
|
20230727,171500,1210516000,24150,24150,24150,24150,0
|
|
20230727,171400,1210516000,24150,24150,24150,24150,0
|
|
20230727,171300,1210516000,24150,24150,24150,24150,0
|
|
20230727,171200,1210516000,24150,24150,24150,24150,0
|
|
20230727,171100,1210516000,24150,24150,24150,24150,0
|
|
20230727,171000,1210516000,24150,24150,24150,24150,0
|
|
20230727,170900,1210516000,24150,24150,24150,24150,0
|
|
20230727,170800,1210516000,24150,24150,24150,24150,0
|
|
20230727,170700,1210516000,24150,24150,24150,24150,0
|
|
20230727,170600,1210516000,24150,24150,24150,24150,0
|
|
20230727,170500,1210516000,24150,24150,24150,24150,0
|
|
20230727,170400,1210516000,24150,24150,24150,24150,0
|
|
20230727,170300,1210516000,24150,24150,24150,24150,0
|
|
20230727,170200,1210516000,24150,24150,24150,24150,0
|
|
20230727,170100,1210516000,24150,24150,24150,24150,0
|
|
20230727,170000,1210516000,24150,24150,24150,24150,0
|
|
20230727,165900,1210516000,24150,24150,24150,24150,0
|
|
20230727,165800,1210516000,24150,24150,24150,24150,0
|
|
20230727,165700,1210516000,24150,24150,24150,24150,0
|
|
20230727,165600,1210516000,24150,24150,24150,24150,0
|
|
20230727,165500,1210516000,24150,24150,24150,24150,0
|
|
20230727,165400,1210516000,24150,24150,24150,24150,0
|
|
20230727,165300,1210516000,24150,24150,24150,24150,0
|
|
20230727,165200,1210516000,24150,24150,24150,24150,0
|
|
20230727,165100,1210516000,24150,24150,24150,24150,0
|
|
20230727,165000,1210516000,24150,24150,24150,24150,0
|
|
20230727,164900,1210516000,24150,24150,24150,24150,0
|
|
20230727,164800,1210516000,24150,24150,24150,24150,0
|
|
20230727,164700,1210516000,24150,24150,24150,24150,0
|
|
20230727,164600,1210516000,24150,24150,24150,24150,1623
|
|
20230727,164500,1210516000,24150,24150,24150,24150,0
|
|
20230727,164400,1210516000,24150,24150,24150,24150,0
|
|
20230727,164300,1210516000,24150,24150,24150,24150,0
|
|
20230727,164200,1210516000,24150,24150,24150,24150,0
|
|
20230727,164100,1210516000,24150,24150,24150,24150,0
|
|
20230727,164000,1210516000,24150,24150,24150,24150,0
|
|
20230727,163900,1210516000,24150,24150,24150,24150,0
|
|
20230727,163800,1210516000,24150,24150,24150,24150,0
|
|
20230727,163700,1210516000,24150,24150,24150,24150,0
|
|
20230727,163600,1210516000,24150,24150,24150,24150,0
|
|
20230727,163500,1210516000,24150,24150,24150,24150,0
|
|
20230727,163400,1210516000,24150,24150,24150,24150,0
|
|
20230727,163300,1210516000,24150,24150,24150,24150,0
|
|
20230727,163200,1210516000,24150,24150,24150,24150,0
|
|
20230727,163100,1210516000,24150,24150,24150,24150,0
|
|
20230727,163000,1210516000,24150,24150,24150,24150,0
|
|
20230727,162900,1210516000,24150,24150,24150,24150,0
|
|
20230727,162800,1210516000,24150,24150,24150,24150,0
|
|
20230727,162700,1210516000,24150,24150,24150,24150,0
|
|
20230727,162600,1210516000,24150,24150,24150,24150,0
|
|
20230727,162500,1210516000,24150,24150,24150,24150,0
|
|
20230727,162400,1210516000,24150,24150,24150,24150,0
|
|
20230727,162300,1210516000,24150,24150,24150,24150,0
|
|
20230727,162200,1210516000,24150,24150,24150,24150,0
|
|
20230727,162100,1210516000,24150,24150,24150,24150,0
|
|
20230727,162000,1210516000,24150,24150,24150,24150,0
|
|
20230727,161900,1210516000,24150,24150,24150,24150,0
|
|
20230727,161800,1210516000,24150,24150,24150,24150,0
|
|
20230727,161700,1210516000,24150,24150,24150,24150,0
|
|
20230727,161600,1210516000,24150,24150,24150,24150,1623
|
|
20230727,161500,1210516000,24150,24150,24150,24150,0
|
|
20230727,161400,1210516000,24150,24150,24150,24150,0
|
|
20230727,161300,1210516000,24150,24150,24150,24150,0
|
|
20230727,161200,1210516000,24150,24150,24150,24150,0
|
|
20230727,161100,1210516000,24150,24150,24150,24150,0
|
|
20230727,161000,1210516000,24150,24150,24150,24150,0
|
|
20230727,160900,1210516000,24150,24150,24150,24150,0
|
|
20230727,160800,1210516000,24150,24150,24150,24150,0
|
|
20230727,160700,1210516000,24150,24150,24150,24150,0
|
|
20230727,160600,1210516000,24150,24150,24150,24150,0
|
|
20230727,160500,1210516000,24150,24150,24150,24150,0
|
|
20230727,160400,1210516000,24150,24150,24150,24150,0
|
|
20230727,160300,1210516000,24150,24150,24150,24150,0
|
|
20230727,160200,1210516000,24150,24150,24150,24150,0
|
|
20230727,160100,1210516000,24150,24150,24150,24150,0
|
|
20230727,160000,1210516000,24150,24150,24150,24150,0
|
|
20230727,155900,1210516000,24150,24150,24150,24150,0
|
|
20230727,155800,1210516000,24150,24150,24150,24150,0
|
|
20230727,155700,1210516000,24150,24150,24150,24150,0
|
|
20230727,155600,1210516000,24150,24150,24150,24150,0
|
|
20230727,155500,1210516000,24150,24150,24150,24150,0
|
|
20230727,155400,1210516000,24150,24150,24150,24150,0
|
|
20230727,155300,1210516000,24150,24150,24150,24150,0
|
|
20230727,155200,1210516000,24150,24150,24150,24150,0
|
|
20230727,155100,1210516000,24150,24150,24150,24150,0
|
|
20230727,155000,1210516000,24150,24150,24150,24150,0
|
|
20230727,154900,1210516000,24150,24150,24150,24150,0
|
|
20230727,154800,1210516000,24150,24150,24150,24150,0
|
|
20230727,154700,1210516000,24150,24150,24150,24150,0
|
|
20230727,154600,1210516000,24150,24150,24150,24150,1623
|
|
20230727,154500,1210516000,24150,24150,24150,24150,0
|
|
20230727,154400,1210516000,24150,24150,24150,24150,0
|
|
20230727,154300,1210516000,24150,24150,24150,24150,0
|
|
20230727,154200,1210516000,24150,24150,24150,24150,0
|
|
20230727,154100,1210516000,24150,24150,24150,24150,0
|
|
20230727,154000,1210516000,24150,24150,24150,24150,0
|
|
20230727,153900,1210516000,24150,24150,24150,24150,0
|
|
20230727,153800,1210516000,24150,24150,24150,24150,0
|
|
20230727,153700,1210516000,24150,24150,24150,24150,0
|
|
20230727,153600,1210516000,24150,24150,24150,24150,0
|
|
20230727,153500,1210516000,24150,24150,24150,24150,0
|
|
20230727,153400,1210516000,24150,24150,24150,24150,0
|
|
20230727,153300,1210516000,24150,24150,24150,24150,0
|
|
20230727,153200,1210516000,24150,24150,24150,24150,0
|
|
20230727,153100,1210516000,24150,24150,24150,24150,0
|
|
20230727,153000,1210516000,24150,24150,24150,24150,1623
|
|
20230727,152900,1171320550,24150,24150,24150,24150,0
|
|
20230727,152800,1171320550,24150,24150,24150,24150,0
|
|
20230727,152700,1171320550,24150,24150,24150,24150,0
|
|
20230727,152600,1171320550,24150,24150,24150,24150,0
|
|
20230727,152500,1171320550,24150,24150,24150,24150,0
|
|
20230727,152400,1171320550,24150,24150,24150,24150,0
|
|
20230727,152300,1171320550,24150,24150,24150,24150,0
|
|
20230727,152200,1171320550,24150,24150,24150,24150,0
|
|
20230727,152100,1171320550,24150,24150,24150,24150,0
|
|
20230727,152000,1171320550,24150,24150,24150,24150,0
|
|
20230727,151900,1171320550,24150,24000,24150,24000,130
|
|
20230727,151800,1168187800,24050,24000,24050,24000,110
|
|
20230727,151700,1165546300,24000,23900,24000,23750,300
|
|
20230727,151600,1158403150,24000,24000,24050,24000,700
|
|
20230727,151500,1141602600,23650,24100,24100,23650,904
|
|
20230727,151400,1120058700,24100,24150,24150,24100,125
|
|
20230727,151300,1117045900,24100,24050,24100,24050,47
|
|
20230727,151200,1115915500,24100,24100,24100,24100,18
|
|
20230727,151100,1115481700,24150,24150,24150,24150,9
|
|
20230727,151000,1115264350,24100,24100,24100,24100,0
|
|
20230727,150900,1115264350,24100,24100,24100,24100,18
|
|
20230727,150800,1114830550,24100,24100,24100,24100,0
|
|
20230727,150700,1114830550,24100,24100,24100,24100,405
|
|
20230727,150600,1105070050,24100,24100,24100,24100,18
|
|
20230727,150500,1104636250,24100,24100,24100,24100,0
|
|
20230727,150400,1104636250,24100,24100,24100,24100,0
|
|
20230727,150300,1104636250,24100,24100,24100,24100,0
|
|
20230727,150200,1104636250,24100,24100,24100,24100,1
|
|
20230727,150100,1104612150,24150,24150,24150,24150,125
|
|
20230727,150000,1101593400,24150,24200,24200,24150,386
|
|
20230727,145900,1092267200,24150,24200,24200,24150,111
|
|
20230727,145800,1089581500,24200,24200,24200,24200,6
|
|
20230727,145700,1089436300,24150,24150,24150,24150,0
|
|
20230727,145600,1089436300,24150,24150,24150,24150,159
|
|
20230727,145500,1085596450,24150,24200,24200,24150,86
|
|
20230727,145400,1083515300,24150,24200,24200,24150,47
|
|
20230727,145300,1082378300,24200,24200,24200,24200,2
|
|
20230727,145200,1082329900,24250,24300,24350,24250,91
|
|
20230727,145100,1080115250,24300,24300,24300,24300,10
|
|
20230727,145000,1079872250,24250,24300,24300,24250,127
|
|
20230727,144900,1076786200,24300,24300,24350,24300,188
|
|
20230727,144800,1072217350,24300,24200,24300,24200,42
|
|
20230727,144700,1071200800,24250,24250,24250,24250,102
|
|
20230727,144600,1068727300,24250,24300,24300,24250,117
|
|
20230727,144500,1065885700,24250,24300,24300,24250,22
|
|
20230727,144400,1065351300,24300,24300,24300,24300,102
|
|
20230727,144300,1062872700,24350,24350,24350,24350,1
|
|
20230727,144200,1062848350,24250,24250,24250,24250,166
|
|
20230727,144100,1058822850,24350,24350,24350,24350,1
|
|
20230727,144000,1058798500,24350,24350,24350,24350,87
|
|
20230727,143900,1056680050,24350,24350,24350,24350,1
|
|
20230727,143800,1056655700,24250,24300,24300,24250,153
|
|
20230727,143700,1052940800,24300,24300,24300,24300,25
|
|
20230727,143600,1052333300,24250,24250,24250,24250,30
|
|
20230727,143500,1051605800,24300,24300,24300,24300,0
|
|
20230727,143400,1051605800,24300,24300,24300,24300,103
|
|
20230727,143300,1049102900,24250,24250,24250,24250,1
|
|
20230727,143200,1049078650,24300,24300,24300,24300,3
|
|
20230727,143100,1049005750,24250,24250,24250,24250,137
|
|
20230727,143000,1045683500,24200,24200,24200,24200,20
|
|
20230727,142900,1045199500,24150,24150,24150,24150,0
|
|
20230727,142800,1045199500,24150,24150,24150,24150,0
|
|
20230727,142700,1045199500,24150,24150,24150,24150,52
|
|
20230727,142600,1043943700,24150,24250,24250,24150,192
|
|
20230727,142500,1039300300,24300,24300,24300,24300,89
|
|
20230727,142400,1037137600,24250,24250,24250,24250,41
|
|
20230727,142300,1036143350,24300,24300,24300,24300,2
|
|
20230727,142200,1036094750,24300,24300,24300,24300,85
|
|
20230727,142100,1034029250,24250,24250,24250,24250,0
|
|
20230727,142000,1034029250,24250,24250,24250,24250,7
|
|
20230727,141900,1033859500,24300,24300,24300,24300,91
|
|
20230727,141800,1031648200,24250,24300,24300,24250,65
|
|
20230727,141700,1030071350,24300,24300,24300,24300,30
|
|
20230727,141600,1029342350,24300,24300,24300,24300,74
|
|
20230727,141500,1027544150,24250,24250,24300,24250,9
|
|
20230727,141400,1027325600,24250,24250,24250,24250,12
|
|
20230727,141300,1027034600,24200,24200,24200,24200,0
|
|
20230727,141200,1027034600,24200,24200,24200,24200,127
|
|
20230727,141100,1023961200,24300,24300,24300,24300,123
|
|
20230727,141000,1020972300,24400,24350,24400,24350,88
|
|
20230727,140900,1018826200,24350,24350,24350,24350,78
|
|
20230727,140800,1016926900,24350,24350,24350,24350,1
|
|
20230727,140700,1016902550,24350,24350,24350,24350,28
|
|
20230727,140600,1016220750,24300,24300,24300,24300,0
|
|
20230727,140500,1016220750,24300,24300,24300,24300,0
|
|
20230727,140400,1016220750,24300,24350,24350,24300,91
|
|
20230727,140300,1014004950,24300,24300,24300,24300,40
|
|
20230727,140200,1013032950,24350,24350,24350,24350,20
|
|
20230727,140100,1012545950,24350,24250,24350,24250,269
|
|
20230727,140000,1006019800,24200,24200,24200,24200,0
|
|
20230727,135900,1006019800,24200,24250,24250,24200,101
|
|
20230727,135800,1003571700,24250,24250,24250,24250,15
|
|
20230727,135700,1003207950,24200,24350,24350,24200,162
|
|
20230727,135600,999275850,24350,24350,24350,24350,18
|
|
20230727,135500,998837550,24300,24300,24300,24300,0
|
|
20230727,135400,998837550,24300,24300,24300,24300,20
|
|
20230727,135300,998351550,24250,24400,24400,24250,435
|
|
20230727,135200,987785800,24350,24400,24400,24350,122
|
|
20230727,135100,984809100,24400,24400,24400,24400,1
|
|
20230727,135000,984784700,24400,24350,24400,24350,3
|
|
20230727,134900,984711550,24350,24400,24400,24350,96
|
|
20230727,134800,982369400,24350,24350,24350,24350,0
|
|
20230727,134700,982369400,24350,24350,24350,24350,0
|
|
20230727,134600,982369400,24350,24300,24350,24300,15
|
|
20230727,134500,982004400,24300,24300,24300,24300,387
|
|
20230727,134400,972600300,24300,24300,24300,24300,0
|
|
20230727,134300,972600300,24300,24400,24400,24300,215
|
|
20230727,134200,967360750,24350,24350,24350,24350,18
|
|
20230727,134100,966922450,24350,24400,24400,24350,60
|
|
20230727,134000,965459950,24350,24450,24450,24350,92
|
|
20230727,133900,963210650,24450,24450,24450,24450,0
|
|
20230727,133800,963210650,24450,24450,24450,24450,0
|
|
20230727,133700,963210650,24450,24450,24450,24450,92
|
|
20230727,133600,960961250,24450,24450,24450,24450,0
|
|
20230727,133500,960961250,24450,24400,24450,24400,3
|
|
20230727,133400,960887950,24450,24450,24450,24350,113
|
|
20230727,133300,958125800,24400,24400,24400,24400,50
|
|
20230727,133200,956905800,24400,24400,24400,24400,21
|
|
20230727,133100,956393400,24400,24400,24400,24400,29
|
|
20230727,133000,955685800,24350,24350,24350,24350,3
|
|
20230727,132900,955612750,24400,24400,24400,24400,3
|
|
20230727,132800,955539550,24450,24450,24450,24450,91
|
|
20230727,132700,953314600,24450,24400,24500,24400,593
|
|
20230727,132600,938813450,24350,24350,24350,24350,0
|
|
20230727,132500,938813450,24350,24400,24400,24350,23
|
|
20230727,132400,938253350,24300,24300,24300,24300,1
|
|
20230727,132300,938229050,24300,24300,24300,24300,60
|
|
20230727,132200,936771050,24300,24350,24350,24300,746
|
|
20230727,132100,918616000,24300,24350,24350,24300,14
|
|
20230727,132000,918275550,24400,24400,24400,24400,2
|
|
20230727,131900,918226750,24400,24400,24400,24400,91
|
|
20230727,131800,916006350,24400,24400,24400,24400,1
|
|
20230727,131700,915981950,24400,24400,24400,24400,0
|
|
20230727,131600,915981950,24400,24350,24400,24350,93
|
|
20230727,131500,913715400,24350,24350,24350,24350,0
|
|
20230727,131400,913715400,24350,24350,24350,24350,2
|
|
20230727,131300,913666700,24350,24300,24350,24300,92
|
|
20230727,131200,911426700,24300,24250,24300,24250,8
|
|
20230727,131100,911232600,24350,24350,24350,24350,0
|
|
20230727,131000,911232600,24350,24300,24350,24300,96
|
|
20230727,130900,908899750,24250,24250,24250,24250,5
|
|
20230727,130800,908778500,24300,24300,24300,24300,107
|
|
20230727,130700,906178400,24300,24300,24300,24300,1
|
|
20230727,130600,906154100,24250,24250,24250,24250,1
|
|
20230727,130500,906129850,24350,24350,24350,24350,0
|
|
20230727,130400,906129850,24350,24300,24350,24300,91
|
|
20230727,130300,903914050,24350,24350,24350,24350,0
|
|
20230727,130200,903914050,24350,24350,24350,24350,0
|
|
20230727,130100,903914050,24350,24300,24350,24300,132
|
|
20230727,130000,900703750,24300,24300,24300,24300,123
|
|
20230727,125900,897714850,24300,24300,24300,24300,93
|
|
20230727,125800,895454950,24300,24300,24350,24300,128
|
|
20230727,125700,892343700,24300,24300,24300,24300,21
|
|
20230727,125600,891833400,24300,24300,24300,24300,6
|
|
20230727,125500,891687600,24300,24300,24300,24300,51
|
|
20230727,125400,890448300,24200,24250,24250,24200,82
|
|
20230727,125300,888460150,24250,24250,24250,24250,24
|
|
20230727,125200,887878150,24250,24200,24250,24200,91
|
|
20230727,125100,885674200,24200,24200,24200,24200,31
|
|
20230727,125000,884924000,24200,24200,24200,24200,0
|
|
20230727,124900,884924000,24200,24150,24200,24150,57
|
|
20230727,124800,883545900,24100,24100,24100,24100,0
|
|
20230727,124700,883545900,24100,24100,24100,24100,0
|
|
20230727,124600,883545900,24100,24100,24100,24100,87
|
|
20230727,124500,881449200,24050,24100,24100,24050,151
|
|
20230727,124400,877812300,24100,24100,24100,24100,1
|
|
20230727,124300,877788200,24100,24100,24100,24100,283
|
|
20230727,124200,870967900,24100,24100,24100,24100,0
|
|
20230727,124100,870967900,24100,24100,24100,24100,0
|
|
20230727,124000,870967900,24100,24100,24100,24100,91
|
|
20230727,123900,868774800,24100,23950,24100,23850,128
|
|
20230727,123800,865716550,24050,24050,24050,24050,0
|
|
20230727,123700,865716550,24050,23950,24050,23950,398
|
|
20230727,123600,856168200,23900,23900,23900,23900,180
|
|
20230727,123500,851866200,23950,23950,23950,23950,207
|
|
20230727,123400,846908550,23950,23950,23950,23950,0
|
|
20230727,123300,846908550,23950,23950,23950,23950,0
|
|
20230727,123200,846908550,23950,23950,23950,23950,0
|
|
20230727,123100,846908550,23950,23950,23950,23950,4
|
|
20230727,123000,846812750,23950,24000,24000,23950,65
|
|
20230727,122900,845255950,24000,24050,24050,24000,36
|
|
20230727,122800,844390450,24050,24050,24050,24050,79
|
|
20230727,122700,842490500,24050,24050,24050,24050,10
|
|
20230727,122600,842250000,24050,23950,24050,23950,47
|
|
20230727,122500,841122050,23950,23950,23950,23950,51
|
|
20230727,122400,839900600,23950,23900,23950,23900,44
|
|
20230727,122300,838848950,23900,23900,23900,23900,6
|
|
20230727,122200,838705550,23900,23900,23900,23900,6
|
|
20230727,122100,838562150,23900,23900,23900,23900,2
|
|
20230727,122000,838514350,23900,23900,23900,23900,104
|
|
20230727,121900,836028750,23900,23800,23900,23800,197
|
|
20230727,121800,831326800,23850,23850,23850,23850,0
|
|
20230727,121700,831326800,23850,23850,23850,23850,7
|
|
20230727,121600,831159850,23850,23850,23850,23850,51
|
|
20230727,121500,829943500,23850,23700,23850,23700,151
|
|
20230727,121400,826363000,23700,23750,23750,23700,107
|
|
20230727,121300,823826600,23700,23750,23950,23700,158
|
|
20230727,121200,820078650,23750,23850,23850,23750,290
|
|
20230727,121100,813187200,23850,23900,23900,23850,68
|
|
20230727,121000,811565150,23850,23950,23950,23850,108
|
|
20230727,120900,808988650,24000,24000,24000,24000,6
|
|
20230727,120800,808844650,24000,24000,24000,24000,7
|
|
20230727,120700,808676650,24000,23900,24100,23800,15
|
|
20230727,120600,808318400,23600,24150,24150,23600,4159
|
|
20230727,120500,709241650,24200,24200,24200,24200,2
|
|
20230727,120400,709193250,24150,24150,24150,24150,0
|
|
20230727,120300,709193250,24150,24150,24150,24150,0
|
|
20230727,120200,709193250,24150,24150,24150,24150,0
|
|
20230727,120100,709193250,24150,24150,24150,24150,0
|
|
20230727,120000,709193250,24150,24150,24150,24150,52
|
|
20230727,115900,707937450,24150,24150,24150,24150,0
|
|
20230727,115800,707937450,24150,24200,24200,24150,244
|
|
20230727,115700,702034850,24250,24250,24250,24250,6
|
|
20230727,115600,701889350,24250,24250,24250,24250,0
|
|
20230727,115500,701889350,24250,24250,24250,24250,44
|
|
20230727,115400,700822350,24250,24250,24250,24250,0
|
|
20230727,115300,700822350,24250,24250,24250,24250,30
|
|
20230727,115200,700094850,24250,24250,24250,24250,130
|
|
20230727,115100,696942350,24350,24350,24350,24350,0
|
|
20230727,115000,696942350,24350,24350,24350,24350,14
|
|
20230727,114900,696601450,24350,24300,24350,24250,125
|
|
20230727,114800,693566900,24350,24350,24350,24350,2
|
|
20230727,114700,693518200,24300,24300,24300,24300,0
|
|
20230727,114600,693518200,24300,24300,24300,24300,0
|
|
20230727,114500,693518200,24300,24300,24300,24300,35
|
|
20230727,114400,692667700,24350,24350,24350,24350,1
|
|
20230727,114300,692643350,24200,24200,24200,24200,53
|
|
20230727,114200,691360750,24200,24200,24200,24200,16
|
|
20230727,114100,690973550,24250,24250,24250,24250,12
|
|
20230727,114000,690682550,24250,24250,24250,24250,0
|
|
20230727,113900,690682550,24250,24250,24250,24250,51
|
|
20230727,113800,689445800,24250,24250,24250,24250,0
|
|
20230727,113700,689445800,24250,24250,24250,24250,0
|
|
20230727,113600,689445800,24250,24250,24250,24250,81
|
|
20230727,113500,687481550,24250,24300,24300,24250,3
|
|
20230727,113400,687408700,24250,24250,24250,24250,0
|
|
20230727,113300,687408700,24250,24250,24250,24250,0
|
|
20230727,113200,687408700,24250,24300,24350,24250,52
|
|
20230727,113100,686145100,24300,24300,24300,24300,263
|
|
20230727,113000,679754200,24300,24300,24300,24300,10
|
|
20230727,112900,679511200,24300,24300,24350,24300,49
|
|
20230727,112800,678320450,24350,24350,24350,24300,74
|
|
20230727,112700,676519800,24400,24400,24400,24400,1
|
|
20230727,112600,676495400,24400,24450,24450,24400,44
|
|
20230727,112500,675420550,24500,24500,24500,24500,1
|
|
20230727,112400,675396050,24500,24500,24500,24500,1722
|
|
20230727,112300,633207050,24500,24500,24500,24500,141
|
|
20230727,112200,629752550,24500,24500,24500,24500,1444
|
|
20230727,112100,594374550,24500,24550,24550,24500,12
|
|
20230727,112000,594080500,24550,24500,24550,24500,111
|
|
20230727,111900,591360450,24500,24500,24500,24500,561
|
|
20230727,111800,577615950,24500,24550,24550,24500,10
|
|
20230727,111700,577370850,24550,24550,24550,24550,22
|
|
20230727,111600,576830750,24550,24550,24550,24550,59
|
|
20230727,111500,575382300,24550,24550,24550,24550,28
|
|
20230727,111400,574694900,24550,24550,24550,24550,0
|
|
20230727,111300,574694900,24550,24550,24550,24550,123
|
|
20230727,111200,571675250,24550,24550,24550,24550,16
|
|
20230727,111100,571282450,24550,24550,24550,24550,78
|
|
20230727,111000,569367550,24550,24550,24550,24550,0
|
|
20230727,110900,569367550,24550,24600,24600,24550,12
|
|
20230727,110800,569072900,24550,24550,24550,24550,891
|
|
20230727,110700,547198850,24550,24600,24600,24550,7
|
|
20230727,110600,547026800,24600,24600,24600,24600,121
|
|
20230727,110500,544050200,24600,24600,24650,24600,14
|
|
20230727,110400,543705750,24600,24600,24600,24600,7
|
|
20230727,110300,543533550,24600,24600,24600,24600,3
|
|
20230727,110200,543459750,24650,24650,24650,24650,11
|
|
20230727,110100,543188600,24650,24650,24650,24650,376
|
|
20230727,110000,533920200,24550,24550,24550,24550,3
|
|
20230727,105900,533846550,24700,24600,24700,24600,745
|
|
20230727,105800,515491250,24600,24450,24600,24450,701
|
|
20230727,105700,498304100,24450,24450,24450,24450,0
|
|
20230727,105600,498304100,24450,24450,24500,24450,67
|
|
20230727,105500,496665850,24450,24500,24500,24450,80
|
|
20230727,105400,494707350,24500,24500,24550,24450,515
|
|
20230727,105300,482089500,24500,24500,24500,24500,7
|
|
20230727,105200,481918000,24450,24500,24500,24450,54
|
|
20230727,105100,480595050,24500,24500,24500,24500,29
|
|
20230727,105000,479884550,24450,24450,24500,24350,204
|
|
20230727,104900,474898150,24450,24350,24450,24350,1306
|
|
20230727,104800,443023500,24300,24300,24300,24300,49
|
|
20230727,104700,441832800,24300,24300,24300,24300,4
|
|
20230727,104600,441735600,24350,24350,24350,24350,1
|
|
20230727,104500,441711250,24250,24250,24250,24250,21
|
|
20230727,104400,441202000,24400,24400,24400,24400,0
|
|
20230727,104300,441202000,24400,24350,24400,24350,50
|
|
20230727,104200,439982250,24350,24400,24400,24350,60
|
|
20230727,104100,438520750,24400,24350,24400,24350,236
|
|
20230727,104000,432766650,24200,24200,24200,24200,0
|
|
20230727,103900,432766650,24200,24200,24200,24200,17
|
|
20230727,103800,432355250,24150,24350,24350,24150,617
|
|
20230727,103700,417401850,24300,24300,24300,24300,50
|
|
20230727,103600,416186850,24300,24300,24300,24300,300
|
|
20230727,103500,408896850,24300,24300,24300,24300,14
|
|
20230727,103400,408556650,24300,24400,24400,24300,53
|
|
20230727,103300,407263750,24350,24400,24400,24300,182
|
|
20230727,103200,402827300,24400,24400,24400,24400,30
|
|
20230727,103100,402095300,24400,24350,24400,24350,435
|
|
20230727,103000,391489300,24300,24350,24350,24300,392
|
|
20230727,102900,381944350,24350,24300,24350,24250,410
|
|
20230727,102800,372000550,24300,24300,24300,24250,320
|
|
20230727,102700,364235100,24300,24300,24300,24300,25
|
|
20230727,102600,363627600,24250,24250,24250,24250,9
|
|
20230727,102500,363409350,24250,24250,24250,24250,0
|
|
20230727,102400,363409350,24250,24250,24250,24250,20
|
|
20230727,102300,362924350,24300,24300,24300,24300,10
|
|
20230727,102200,362681350,24300,24300,24300,24300,0
|
|
20230727,102100,362681350,24300,24300,24300,24300,2
|
|
20230727,102000,362632750,24300,24300,24300,24300,0
|
|
20230727,101900,362632750,24300,24250,24300,24250,440
|
|
20230727,101800,351947100,24250,24200,24250,24200,415
|
|
20230727,101700,341883850,24250,24250,24250,24250,7
|
|
20230727,101600,341714100,24250,24250,24250,24250,39
|
|
20230727,101500,340768350,24250,24250,24300,24200,658
|
|
20230727,101400,324809000,24300,24200,24300,24200,6
|
|
20230727,101300,324663600,24300,24300,24300,24300,0
|
|
20230727,101200,324663600,24300,24300,24300,24300,2
|
|
20230727,101100,324615000,24300,24300,24300,24300,0
|
|
20230727,101000,324615000,24300,24250,24300,24250,133
|
|
20230727,100900,321384750,24300,24300,24300,24250,8
|
|
20230727,100800,321190400,24300,24250,24300,24250,108
|
|
20230727,100700,318571000,24300,24100,24300,24100,823
|
|
20230727,100600,298668850,24100,24100,24100,24100,1
|
|
20230727,100500,298644750,24100,24100,24100,24050,150
|
|
20230727,100400,295031700,24100,24050,24100,24050,49
|
|
20230727,100300,293851050,24050,24100,24100,24050,14
|
|
20230727,100200,293513850,24100,24100,24100,24100,30
|
|
20230727,100100,292790850,24100,24100,24100,24100,87
|
|
20230727,100000,290694150,24100,24050,24100,24050,7
|
|
20230727,095900,290525550,24150,24150,24150,24150,1
|
|
20230727,095800,290501400,24050,24050,24050,24050,0
|
|
20230727,095700,290501400,24050,24150,24150,24050,106
|
|
20230727,095600,287951800,24050,24050,24150,24050,15
|
|
20230727,095500,287590700,24100,24100,24100,24100,23
|
|
20230727,095400,287036400,24050,24100,24150,24050,104
|
|
20230727,095300,284525300,24150,24150,24150,24150,0
|
|
20230727,095200,284525300,24150,24150,24150,24150,33
|
|
20230727,095100,283728350,24150,24150,24150,24150,10
|
|
20230727,095000,283486850,24150,24100,24150,24100,10
|
|
20230727,094900,283245650,24150,24100,24150,24100,11
|
|
20230727,094800,282980150,24150,24150,24150,24050,112
|
|
20230727,094700,280282050,24150,24100,24150,24100,18
|
|
20230727,094600,279847500,24100,24100,24100,24100,154
|
|
20230727,094500,276136100,24100,24100,24100,24100,270
|
|
20230727,094400,269629100,24100,24100,24100,24100,0
|
|
20230727,094300,269629100,24100,24050,24100,24050,165
|
|
20230727,094200,265660750,24050,24050,24050,24050,41
|
|
20230727,094100,264674700,24050,24050,24050,24050,20
|
|
20230727,094000,264193700,24050,24050,24050,24050,1
|
|
20230727,093900,264169650,24050,24050,24050,24000,48
|
|
20230727,093800,263015300,24050,24050,24050,24050,3
|
|
20230727,093700,262943150,24000,24000,24000,24000,11
|
|
20230727,093600,262679150,24050,24050,24050,24050,41
|
|
20230727,093500,261693100,24050,24050,24050,24050,92
|
|
20230727,093400,259480500,24050,23950,24100,23950,65
|
|
20230727,093300,257915300,24100,23950,24100,23950,6
|
|
20230727,093200,257771450,23950,23950,23950,23950,30
|
|
20230727,093100,257052950,24100,24100,24100,24100,124
|
|
20230727,093000,254064550,24100,23950,24100,23950,5
|
|
20230727,092900,253944650,24100,23950,24100,23950,201
|
|
20230727,092800,249130550,23950,24000,24000,23950,550
|
|
20230727,092700,235955800,24000,24000,24000,24000,54
|
|
20230727,092600,234659800,24000,24050,24050,24000,26
|
|
20230727,092500,234035750,24000,23950,24000,23950,726
|
|
20230727,092400,216611800,23950,24000,24000,23950,215
|
|
20230727,092300,211452800,24000,24050,24050,24000,700
|
|
20230727,092200,194620400,24100,24100,24100,24100,272
|
|
20230727,092100,188065200,24100,24100,24100,24100,1
|
|
20230727,092000,188041100,24050,24050,24050,24050,115
|
|
20230727,091900,185275350,24050,24000,24050,24000,260
|
|
20230727,091800,179022750,24050,24100,24100,24000,183
|
|
20230727,091700,174623650,23950,24000,24000,23950,704
|
|
20230727,091600,157750800,24000,24000,24000,24000,399
|
|
20230727,091500,148174800,24000,24000,24000,23900,295
|
|
20230727,091400,141098300,23900,24000,24000,23900,3
|
|
20230727,091300,141026500,23900,24000,24000,23900,51
|
|
20230727,091200,139802600,24000,23950,24000,23950,29
|
|
20230727,091100,139107900,23950,23750,23950,23750,667
|
|
20230727,091000,123224050,23700,23800,23800,23700,244
|
|
20230727,090900,117431650,23800,23800,23800,23750,547
|
|
20230727,090800,104425500,23800,23800,23800,23800,0
|
|
20230727,090700,104425500,23800,23800,23950,23800,282
|
|
20230727,090600,97704050,23850,23900,23950,23800,469
|
|
20230727,090500,86519100,23900,23950,23950,23900,191
|
|
20230727,090400,81950400,23900,23950,24000,23900,226
|
|
20230727,090300,76547950,23900,23800,23900,23800,436
|
|
20230727,090200,66153150,23800,23700,23850,23650,429
|
|
20230727,090100,55948450,23600,23600,23600,23600,0
|
|
20230727,090000,55948450,23600,23550,23600,23550,2331
|