714 lines
37 KiB
CSV
714 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,205100,2899286500,22400,22400,22400,22400,3551
|
|
20230731,205000,2899286500,22400,22400,22400,22400,0
|
|
20230731,204900,2899286500,22400,22400,22400,22400,0
|
|
20230731,204800,2899286500,22400,22400,22400,22400,0
|
|
20230731,204700,2899286500,22400,22400,22400,22400,0
|
|
20230731,204600,2899286500,22400,22400,22400,22400,0
|
|
20230731,204500,2899286500,22400,22400,22400,22400,0
|
|
20230731,204400,2899286500,22400,22400,22400,22400,0
|
|
20230731,204300,2899286500,22400,22400,22400,22400,0
|
|
20230731,204200,2899286500,22400,22400,22400,22400,0
|
|
20230731,204100,2899286500,22400,22400,22400,22400,0
|
|
20230731,204000,2899286500,22400,22400,22400,22400,0
|
|
20230731,203900,2899286500,22400,22400,22400,22400,0
|
|
20230731,203800,2899286500,22400,22400,22400,22400,0
|
|
20230731,203700,2899286500,22400,22400,22400,22400,0
|
|
20230731,203600,2899286500,22400,22400,22400,22400,0
|
|
20230731,203500,2899286500,22400,22400,22400,22400,0
|
|
20230731,203400,2899286500,22400,22400,22400,22400,0
|
|
20230731,203300,2899286500,22400,22400,22400,22400,0
|
|
20230731,203200,2899286500,22400,22400,22400,22400,0
|
|
20230731,203100,2899286500,22400,22400,22400,22400,0
|
|
20230731,203000,2899286500,22400,22400,22400,22400,0
|
|
20230731,202900,2899286500,22400,22400,22400,22400,0
|
|
20230731,202800,2899286500,22400,22400,22400,22400,0
|
|
20230731,202700,2899286500,22400,22400,22400,22400,0
|
|
20230731,202600,2899286500,22400,22400,22400,22400,0
|
|
20230731,202500,2899286500,22400,22400,22400,22400,0
|
|
20230731,202400,2899286500,22400,22400,22400,22400,0
|
|
20230731,202300,2899286500,22400,22400,22400,22400,0
|
|
20230731,202200,2899286500,22400,22400,22400,22400,0
|
|
20230731,202100,2899286500,22400,22400,22400,22400,3551
|
|
20230731,202000,2899286500,22400,22400,22400,22400,0
|
|
20230731,201900,2899286500,22400,22400,22400,22400,0
|
|
20230731,201800,2899286500,22400,22400,22400,22400,0
|
|
20230731,201700,2899286500,22400,22400,22400,22400,0
|
|
20230731,201600,2899286500,22400,22400,22400,22400,0
|
|
20230731,201500,2899286500,22400,22400,22400,22400,0
|
|
20230731,201400,2899286500,22400,22400,22400,22400,0
|
|
20230731,201300,2899286500,22400,22400,22400,22400,0
|
|
20230731,201200,2899286500,22400,22400,22400,22400,0
|
|
20230731,201100,2899286500,22400,22400,22400,22400,0
|
|
20230731,201000,2899286500,22400,22400,22400,22400,0
|
|
20230731,200900,2899286500,22400,22400,22400,22400,0
|
|
20230731,200800,2899286500,22400,22400,22400,22400,0
|
|
20230731,200700,2899286500,22400,22400,22400,22400,0
|
|
20230731,200600,2899286500,22400,22400,22400,22400,0
|
|
20230731,200500,2899286500,22400,22400,22400,22400,0
|
|
20230731,200400,2899286500,22400,22400,22400,22400,0
|
|
20230731,200300,2899286500,22400,22400,22400,22400,0
|
|
20230731,200200,2899286500,22400,22400,22400,22400,0
|
|
20230731,200100,2899286500,22400,22400,22400,22400,0
|
|
20230731,200000,2899286500,22400,22400,22400,22400,0
|
|
20230731,195900,2899286500,22400,22400,22400,22400,0
|
|
20230731,195800,2899286500,22400,22400,22400,22400,0
|
|
20230731,195700,2899286500,22400,22400,22400,22400,0
|
|
20230731,195600,2899286500,22400,22400,22400,22400,0
|
|
20230731,195500,2899286500,22400,22400,22400,22400,0
|
|
20230731,195400,2899286500,22400,22400,22400,22400,0
|
|
20230731,195300,2899286500,22400,22400,22400,22400,0
|
|
20230731,195200,2899286500,22400,22400,22400,22400,0
|
|
20230731,195100,2899286500,22400,22400,22400,22400,3551
|
|
20230731,195000,2899286500,22400,22400,22400,22400,0
|
|
20230731,194900,2899286500,22400,22400,22400,22400,0
|
|
20230731,194800,2899286500,22400,22400,22400,22400,0
|
|
20230731,194700,2899286500,22400,22400,22400,22400,0
|
|
20230731,194600,2899286500,22400,22400,22400,22400,0
|
|
20230731,194500,2899286500,22400,22400,22400,22400,0
|
|
20230731,194400,2899286500,22400,22400,22400,22400,0
|
|
20230731,194300,2899286500,22400,22400,22400,22400,0
|
|
20230731,194200,2899286500,22400,22400,22400,22400,0
|
|
20230731,194100,2899286500,22400,22400,22400,22400,0
|
|
20230731,194000,2899286500,22400,22400,22400,22400,0
|
|
20230731,193900,2899286500,22400,22400,22400,22400,0
|
|
20230731,193800,2899286500,22400,22400,22400,22400,0
|
|
20230731,193700,2899286500,22400,22400,22400,22400,0
|
|
20230731,193600,2899286500,22400,22400,22400,22400,0
|
|
20230731,193500,2899286500,22400,22400,22400,22400,0
|
|
20230731,193400,2899286500,22400,22400,22400,22400,0
|
|
20230731,193300,2899286500,22400,22400,22400,22400,0
|
|
20230731,193200,2899286500,22400,22400,22400,22400,0
|
|
20230731,193100,2899286500,22400,22400,22400,22400,0
|
|
20230731,193000,2899286500,22400,22400,22400,22400,0
|
|
20230731,192900,2899286500,22400,22400,22400,22400,0
|
|
20230731,192800,2899286500,22400,22400,22400,22400,0
|
|
20230731,192700,2899286500,22400,22400,22400,22400,0
|
|
20230731,192600,2899286500,22400,22400,22400,22400,0
|
|
20230731,192500,2899286500,22400,22400,22400,22400,0
|
|
20230731,192400,2899286500,22400,22400,22400,22400,0
|
|
20230731,192300,2899286500,22400,22400,22400,22400,0
|
|
20230731,192200,2899286500,22400,22400,22400,22400,0
|
|
20230731,192100,2899286500,22400,22400,22400,22400,3551
|
|
20230731,192000,2899286500,22400,22400,22400,22400,0
|
|
20230731,191900,2899286500,22400,22400,22400,22400,0
|
|
20230731,191800,2899286500,22400,22400,22400,22400,0
|
|
20230731,191700,2899286500,22400,22400,22400,22400,0
|
|
20230731,191600,2899286500,22400,22400,22400,22400,0
|
|
20230731,191500,2899286500,22400,22400,22400,22400,0
|
|
20230731,191400,2899286500,22400,22400,22400,22400,0
|
|
20230731,191300,2899286500,22400,22400,22400,22400,0
|
|
20230731,191200,2899286500,22400,22400,22400,22400,0
|
|
20230731,191100,2899286500,22400,22400,22400,22400,0
|
|
20230731,191000,2899286500,22400,22400,22400,22400,0
|
|
20230731,190900,2899286500,22400,22400,22400,22400,0
|
|
20230731,190800,2899286500,22400,22400,22400,22400,0
|
|
20230731,190700,2899286500,22400,22400,22400,22400,0
|
|
20230731,190600,2899286500,22400,22400,22400,22400,0
|
|
20230731,190500,2899286500,22400,22400,22400,22400,0
|
|
20230731,190400,2899286500,22400,22400,22400,22400,0
|
|
20230731,190300,2899286500,22400,22400,22400,22400,0
|
|
20230731,190200,2899286500,22400,22400,22400,22400,0
|
|
20230731,190100,2899286500,22400,22400,22400,22400,0
|
|
20230731,190000,2899286500,22400,22400,22400,22400,0
|
|
20230731,185900,2899286500,22400,22400,22400,22400,0
|
|
20230731,185800,2899286500,22400,22400,22400,22400,0
|
|
20230731,185700,2899286500,22400,22400,22400,22400,0
|
|
20230731,185600,2899286500,22400,22400,22400,22400,0
|
|
20230731,185500,2899286500,22400,22400,22400,22400,0
|
|
20230731,185400,2899286500,22400,22400,22400,22400,0
|
|
20230731,185300,2899286500,22400,22400,22400,22400,0
|
|
20230731,185200,2899286500,22400,22400,22400,22400,0
|
|
20230731,185100,2899286500,22400,22400,22400,22400,3551
|
|
20230731,185000,2899286500,22400,22400,22400,22400,0
|
|
20230731,184900,2899286500,22400,22400,22400,22400,0
|
|
20230731,184800,2899286500,22400,22400,22400,22400,0
|
|
20230731,184700,2899286500,22400,22400,22400,22400,0
|
|
20230731,184600,2899286500,22400,22400,22400,22400,0
|
|
20230731,184500,2899286500,22400,22400,22400,22400,0
|
|
20230731,184400,2899286500,22400,22400,22400,22400,0
|
|
20230731,184300,2899286500,22400,22400,22400,22400,0
|
|
20230731,184200,2899286500,22400,22400,22400,22400,0
|
|
20230731,184100,2899286500,22400,22400,22400,22400,0
|
|
20230731,184000,2899286500,22400,22400,22400,22400,0
|
|
20230731,183900,2899286500,22400,22400,22400,22400,0
|
|
20230731,183800,2899286500,22400,22400,22400,22400,0
|
|
20230731,183700,2899286500,22400,22400,22400,22400,0
|
|
20230731,183600,2899286500,22400,22400,22400,22400,0
|
|
20230731,183500,2899286500,22400,22400,22400,22400,0
|
|
20230731,183400,2899286500,22400,22400,22400,22400,0
|
|
20230731,183300,2899286500,22400,22400,22400,22400,0
|
|
20230731,183200,2899286500,22400,22400,22400,22400,0
|
|
20230731,183100,2899286500,22400,22400,22400,22400,0
|
|
20230731,183000,2899286500,22400,22400,22400,22400,0
|
|
20230731,182900,2899286500,22400,22400,22400,22400,0
|
|
20230731,182800,2899286500,22400,22400,22400,22400,0
|
|
20230731,182700,2899286500,22400,22400,22400,22400,0
|
|
20230731,182600,2899286500,22400,22400,22400,22400,0
|
|
20230731,182500,2899286500,22400,22400,22400,22400,0
|
|
20230731,182400,2899286500,22400,22400,22400,22400,0
|
|
20230731,182300,2899286500,22400,22400,22400,22400,0
|
|
20230731,182200,2899286500,22400,22400,22400,22400,0
|
|
20230731,182100,2899286500,22400,22400,22400,22400,3551
|
|
20230731,182000,2899286500,22400,22400,22400,22400,0
|
|
20230731,181900,2899286500,22400,22400,22400,22400,0
|
|
20230731,181800,2899286500,22400,22400,22400,22400,0
|
|
20230731,181700,2899286500,22400,22400,22400,22400,0
|
|
20230731,181600,2899286500,22400,22400,22400,22400,0
|
|
20230731,181500,2899286500,22400,22400,22400,22400,0
|
|
20230731,181400,2899286500,22400,22400,22400,22400,0
|
|
20230731,181300,2899286500,22400,22400,22400,22400,0
|
|
20230731,181200,2899286500,22400,22400,22400,22400,0
|
|
20230731,181100,2899286500,22400,22400,22400,22400,0
|
|
20230731,181000,2899286500,22400,22400,22400,22400,0
|
|
20230731,180900,2899286500,22400,22400,22400,22400,0
|
|
20230731,180800,2899286500,22400,22400,22400,22400,0
|
|
20230731,180700,2899286500,22400,22400,22400,22400,0
|
|
20230731,180600,2899286500,22400,22400,22400,22400,0
|
|
20230731,180500,2899286500,22400,22400,22400,22400,0
|
|
20230731,180400,2899286500,22400,22400,22400,22400,0
|
|
20230731,180300,2899286500,22400,22400,22400,22400,0
|
|
20230731,180200,2899286500,22400,22400,22400,22400,0
|
|
20230731,180100,2899286500,22400,22400,22400,22400,0
|
|
20230731,180000,2899286500,22400,22400,22400,22400,0
|
|
20230731,175900,2899286500,22400,22400,22400,22400,0
|
|
20230731,175800,2899286500,22400,22400,22400,22400,0
|
|
20230731,175700,2899286500,22400,22400,22400,22400,0
|
|
20230731,175600,2899286500,22400,22400,22400,22400,0
|
|
20230731,175500,2899286500,22400,22400,22400,22400,0
|
|
20230731,175400,2899286500,22400,22400,22400,22400,0
|
|
20230731,175300,2899286500,22400,22400,22400,22400,0
|
|
20230731,175200,2899286500,22400,22400,22400,22400,0
|
|
20230731,175100,2899286500,22400,22400,22400,22400,3551
|
|
20230731,175000,2899286500,22400,22400,22400,22400,0
|
|
20230731,174900,2899286500,22400,22400,22400,22400,0
|
|
20230731,174800,2899286500,22400,22400,22400,22400,0
|
|
20230731,174700,2899286500,22400,22400,22400,22400,0
|
|
20230731,174600,2899286500,22400,22400,22400,22400,0
|
|
20230731,174500,2899286500,22400,22400,22400,22400,0
|
|
20230731,174400,2899286500,22400,22400,22400,22400,0
|
|
20230731,174300,2899286500,22400,22400,22400,22400,0
|
|
20230731,174200,2899286500,22400,22400,22400,22400,0
|
|
20230731,174100,2899286500,22400,22400,22400,22400,0
|
|
20230731,174000,2899286500,22400,22400,22400,22400,0
|
|
20230731,173900,2899286500,22400,22400,22400,22400,0
|
|
20230731,173800,2899286500,22400,22400,22400,22400,0
|
|
20230731,173700,2899286500,22400,22400,22400,22400,0
|
|
20230731,173600,2899286500,22400,22400,22400,22400,0
|
|
20230731,173500,2899286500,22400,22400,22400,22400,0
|
|
20230731,173400,2899286500,22400,22400,22400,22400,0
|
|
20230731,173300,2899286500,22400,22400,22400,22400,0
|
|
20230731,173200,2899286500,22400,22400,22400,22400,0
|
|
20230731,173100,2899286500,22400,22400,22400,22400,0
|
|
20230731,173000,2899286500,22400,22400,22400,22400,0
|
|
20230731,172900,2899286500,22400,22400,22400,22400,0
|
|
20230731,172800,2899286500,22400,22400,22400,22400,0
|
|
20230731,172700,2899286500,22400,22400,22400,22400,0
|
|
20230731,172600,2899286500,22400,22400,22400,22400,0
|
|
20230731,172500,2899286500,22400,22400,22400,22400,0
|
|
20230731,172400,2899286500,22400,22400,22400,22400,0
|
|
20230731,172300,2899286500,22400,22400,22400,22400,0
|
|
20230731,172200,2899286500,22400,22400,22400,22400,0
|
|
20230731,172100,2899286500,22400,22400,22400,22400,3551
|
|
20230731,172000,2899286500,22400,22400,22400,22400,0
|
|
20230731,171900,2899286500,22400,22400,22400,22400,0
|
|
20230731,171800,2899286500,22400,22400,22400,22400,0
|
|
20230731,171700,2899286500,22400,22400,22400,22400,0
|
|
20230731,171600,2899286500,22400,22400,22400,22400,0
|
|
20230731,171500,2899286500,22400,22400,22400,22400,0
|
|
20230731,171400,2899286500,22400,22400,22400,22400,0
|
|
20230731,171300,2899286500,22400,22400,22400,22400,0
|
|
20230731,171200,2899286500,22400,22400,22400,22400,0
|
|
20230731,171100,2899286500,22400,22400,22400,22400,0
|
|
20230731,171000,2899286500,22400,22400,22400,22400,0
|
|
20230731,170900,2899286500,22400,22400,22400,22400,0
|
|
20230731,170800,2899286500,22400,22400,22400,22400,0
|
|
20230731,170700,2899286500,22400,22400,22400,22400,0
|
|
20230731,170600,2899286500,22400,22400,22400,22400,0
|
|
20230731,170500,2899286500,22400,22400,22400,22400,0
|
|
20230731,170400,2899286500,22400,22400,22400,22400,0
|
|
20230731,170300,2899286500,22400,22400,22400,22400,0
|
|
20230731,170200,2899286500,22400,22400,22400,22400,0
|
|
20230731,170100,2899286500,22400,22400,22400,22400,0
|
|
20230731,170000,2899286500,22400,22400,22400,22400,0
|
|
20230731,165900,2899286500,22400,22400,22400,22400,0
|
|
20230731,165800,2899286500,22400,22400,22400,22400,0
|
|
20230731,165700,2899286500,22400,22400,22400,22400,0
|
|
20230731,165600,2899286500,22400,22400,22400,22400,0
|
|
20230731,165500,2899286500,22400,22400,22400,22400,0
|
|
20230731,165400,2899286500,22400,22400,22400,22400,0
|
|
20230731,165300,2899286500,22400,22400,22400,22400,0
|
|
20230731,165200,2899286500,22400,22400,22400,22400,0
|
|
20230731,165100,2899286500,22400,22400,22400,22400,3551
|
|
20230731,165000,2899286500,22400,22400,22400,22400,0
|
|
20230731,164900,2899286500,22400,22400,22400,22400,0
|
|
20230731,164800,2899286500,22400,22400,22400,22400,0
|
|
20230731,164700,2899286500,22400,22400,22400,22400,0
|
|
20230731,164600,2899286500,22400,22400,22400,22400,0
|
|
20230731,164500,2899286500,22400,22400,22400,22400,0
|
|
20230731,164400,2899286500,22400,22400,22400,22400,0
|
|
20230731,164300,2899286500,22400,22400,22400,22400,0
|
|
20230731,164200,2899286500,22400,22400,22400,22400,0
|
|
20230731,164100,2899286500,22400,22400,22400,22400,0
|
|
20230731,164000,2899286500,22400,22400,22400,22400,0
|
|
20230731,163900,2899286500,22400,22400,22400,22400,0
|
|
20230731,163800,2899286500,22400,22400,22400,22400,0
|
|
20230731,163700,2899286500,22400,22400,22400,22400,0
|
|
20230731,163600,2899286500,22400,22400,22400,22400,0
|
|
20230731,163500,2899286500,22400,22400,22400,22400,0
|
|
20230731,163400,2899286500,22400,22400,22400,22400,0
|
|
20230731,163300,2899286500,22400,22400,22400,22400,0
|
|
20230731,163200,2899286500,22400,22400,22400,22400,0
|
|
20230731,163100,2899286500,22400,22400,22400,22400,0
|
|
20230731,163000,2899286500,22400,22400,22400,22400,0
|
|
20230731,162900,2899286500,22400,22400,22400,22400,0
|
|
20230731,162800,2899286500,22400,22400,22400,22400,0
|
|
20230731,162700,2899286500,22400,22400,22400,22400,0
|
|
20230731,162600,2899286500,22400,22400,22400,22400,0
|
|
20230731,162500,2899286500,22400,22400,22400,22400,0
|
|
20230731,162400,2899286500,22400,22400,22400,22400,0
|
|
20230731,162300,2899286500,22400,22400,22400,22400,0
|
|
20230731,162200,2899286500,22400,22400,22400,22400,0
|
|
20230731,162100,2899286500,22400,22400,22400,22400,3551
|
|
20230731,162000,2899286500,22400,22400,22400,22400,0
|
|
20230731,161900,2899286500,22400,22400,22400,22400,0
|
|
20230731,161800,2899286500,22400,22400,22400,22400,0
|
|
20230731,161700,2899286500,22400,22400,22400,22400,0
|
|
20230731,161600,2899286500,22400,22400,22400,22400,0
|
|
20230731,161500,2899286500,22400,22400,22400,22400,0
|
|
20230731,161400,2899286500,22400,22400,22400,22400,0
|
|
20230731,161300,2899286500,22400,22400,22400,22400,0
|
|
20230731,161200,2899286500,22400,22400,22400,22400,0
|
|
20230731,161100,2899286500,22400,22400,22400,22400,0
|
|
20230731,161000,2899286500,22400,22400,22400,22400,0
|
|
20230731,160900,2899286500,22400,22400,22400,22400,0
|
|
20230731,160800,2899286500,22400,22400,22400,22400,0
|
|
20230731,160700,2899286500,22400,22400,22400,22400,0
|
|
20230731,160600,2899286500,22400,22400,22400,22400,0
|
|
20230731,160500,2899286500,22400,22400,22400,22400,0
|
|
20230731,160400,2899286500,22400,22400,22400,22400,0
|
|
20230731,160300,2899286500,22400,22400,22400,22400,0
|
|
20230731,160200,2899286500,22400,22400,22400,22400,0
|
|
20230731,160100,2899286500,22400,22400,22400,22400,0
|
|
20230731,160000,2899286500,22400,22400,22400,22400,0
|
|
20230731,155900,2899286500,22400,22400,22400,22400,0
|
|
20230731,155800,2899286500,22400,22400,22400,22400,0
|
|
20230731,155700,2899286500,22400,22400,22400,22400,0
|
|
20230731,155600,2899286500,22400,22400,22400,22400,0
|
|
20230731,155500,2899286500,22400,22400,22400,22400,0
|
|
20230731,155400,2899286500,22400,22400,22400,22400,0
|
|
20230731,155300,2899286500,22400,22400,22400,22400,0
|
|
20230731,155200,2899286500,22400,22400,22400,22400,0
|
|
20230731,155100,2899286500,22400,22400,22400,22400,3551
|
|
20230731,155000,2899286500,22400,22400,22400,22400,0
|
|
20230731,154900,2899286500,22400,22400,22400,22400,0
|
|
20230731,154800,2899286500,22400,22400,22400,22400,0
|
|
20230731,154700,2899286500,22400,22400,22400,22400,0
|
|
20230731,154600,2899286500,22400,22400,22400,22400,0
|
|
20230731,154500,2899286500,22400,22400,22400,22400,0
|
|
20230731,154400,2899286500,22400,22400,22400,22400,0
|
|
20230731,154300,2899286500,22400,22400,22400,22400,0
|
|
20230731,154200,2899286500,22400,22400,22400,22400,0
|
|
20230731,154100,2899286500,22400,22400,22400,22400,0
|
|
20230731,154000,2899286500,22400,22400,22400,22400,0
|
|
20230731,153900,2899286500,22400,22400,22400,22400,0
|
|
20230731,153800,2899286500,22400,22400,22400,22400,0
|
|
20230731,153700,2899286500,22400,22400,22400,22400,0
|
|
20230731,153600,2899286500,22400,22400,22400,22400,0
|
|
20230731,153500,2899286500,22400,22400,22400,22400,0
|
|
20230731,153400,2899286500,22400,22400,22400,22400,0
|
|
20230731,153300,2899286500,22400,22400,22400,22400,0
|
|
20230731,153200,2899286500,22400,22400,22400,22400,0
|
|
20230731,153100,2899286500,22400,22400,22400,22400,0
|
|
20230731,153000,2899286500,22400,22400,22400,22400,3551
|
|
20230731,152900,2819744100,22300,22300,22300,22300,0
|
|
20230731,152800,2819744100,22300,22300,22300,22300,0
|
|
20230731,152700,2819744100,22300,22300,22300,22300,0
|
|
20230731,152600,2819744100,22300,22300,22300,22300,0
|
|
20230731,152500,2819744100,22300,22300,22300,22300,0
|
|
20230731,152400,2819744100,22300,22300,22300,22300,0
|
|
20230731,152300,2819744100,22300,22300,22300,22300,0
|
|
20230731,152200,2819744100,22300,22300,22300,22300,0
|
|
20230731,152100,2819744100,22300,22300,22300,22300,0
|
|
20230731,152000,2819744100,22300,22300,22300,22300,0
|
|
20230731,151900,2819744100,22300,22300,22300,22250,915
|
|
20230731,151800,2799339650,22350,22200,22350,22200,2438
|
|
20230731,151700,2744993400,22250,22250,22250,22200,810
|
|
20230731,151600,2726970950,22250,22200,22250,22200,811
|
|
20230731,151500,2708932100,22200,22200,22200,22200,61
|
|
20230731,151400,2707577900,22200,22200,22200,22200,1024
|
|
20230731,151300,2684845100,22200,22150,22200,22150,2385
|
|
20230731,151200,2632014750,22150,22100,22150,22100,1971
|
|
20230731,151100,2588445650,22100,22000,22100,22000,265
|
|
20230731,151000,2582603150,22100,22100,22100,22050,663
|
|
20230731,150900,2567979300,22100,22100,22100,22100,1
|
|
20230731,150800,2567957200,22050,22050,22050,22050,0
|
|
20230731,150700,2567957200,22050,22050,22050,22050,0
|
|
20230731,150600,2567957200,22050,22050,22100,22050,553
|
|
20230731,150500,2555762900,22050,22050,22050,22050,47
|
|
20230731,150400,2554726550,22100,22100,22100,22100,20
|
|
20230731,150300,2554284550,22100,22100,22100,22100,5
|
|
20230731,150200,2554174050,22050,22100,22100,22050,60
|
|
20230731,150100,2552848100,22050,22050,22050,22050,101
|
|
20230731,150000,2550621050,22100,22100,22100,22100,200
|
|
20230731,145900,2546201050,22050,22050,22050,22050,69
|
|
20230731,145800,2544679600,22050,22050,22050,22050,1
|
|
20230731,145700,2544657550,22050,22000,22050,22000,566
|
|
20230731,145600,2532179750,22000,22100,22100,22000,306
|
|
20230731,145500,2525439750,22100,22100,22100,22050,2115
|
|
20230731,145400,2478745800,22100,22100,22100,22100,100
|
|
20230731,145300,2476535800,22100,22100,22100,22100,867
|
|
20230731,145200,2457375100,22100,22100,22100,22100,114
|
|
20230731,145100,2454855700,22100,22100,22100,22100,300
|
|
20230731,145000,2448225700,22150,22150,22150,22100,24
|
|
20230731,144900,2447694750,22100,22100,22100,22100,41
|
|
20230731,144800,2446788650,22100,22100,22100,22100,155
|
|
20230731,144700,2443363150,22100,22100,22100,22100,1101
|
|
20230731,144600,2419031050,22050,22050,22050,22050,100
|
|
20230731,144500,2416826050,22050,22050,22050,22050,719
|
|
20230731,144400,2400972100,22050,22050,22050,22050,4
|
|
20230731,144300,2400883900,22050,22050,22050,22050,144
|
|
20230731,144200,2397708700,22100,22100,22100,22100,60
|
|
20230731,144100,2396382700,22100,22000,22100,22000,2443
|
|
20230731,144000,2342542000,22050,22050,22050,22050,1
|
|
20230731,143900,2342519950,22000,22000,22000,22000,180
|
|
20230731,143800,2338559950,22000,22000,22000,22000,65
|
|
20230731,143700,2337129950,22000,22000,22000,22000,1605
|
|
20230731,143600,2301819950,22050,22050,22050,22050,296
|
|
20230731,143500,2295293150,22050,22000,22050,22000,21
|
|
20230731,143400,2294831100,22000,22000,22000,22000,837
|
|
20230731,143300,2276417100,22000,22000,22000,22000,0
|
|
20230731,143200,2276417100,22000,22000,22000,22000,0
|
|
20230731,143100,2276417100,22000,22000,22000,22000,0
|
|
20230731,143000,2276417100,22000,22000,22000,22000,638
|
|
20230731,142900,2262381100,22050,22000,22050,22000,403
|
|
20230731,142800,2253514950,22000,22000,22000,22000,8
|
|
20230731,142700,2253338950,22000,22000,22000,22000,100
|
|
20230731,142600,2251138950,22000,22000,22000,22000,0
|
|
20230731,142500,2251138950,22000,22000,22000,22000,50
|
|
20230731,142400,2250038950,22000,22000,22000,22000,30
|
|
20230731,142300,2249378950,22000,22000,22000,22000,339
|
|
20230731,142200,2241920950,22050,22050,22050,22050,22
|
|
20230731,142100,2241435850,22050,22050,22050,22050,10
|
|
20230731,142000,2241215350,22000,22000,22000,22000,0
|
|
20230731,141900,2241215350,22000,22000,22000,22000,1
|
|
20230731,141800,2241193350,22050,22050,22050,22050,135
|
|
20230731,141700,2238216600,22050,22050,22050,22050,0
|
|
20230731,141600,2238216600,22050,21950,22050,21950,5520
|
|
20230731,141500,2116803000,21950,21950,21950,21950,0
|
|
20230731,141400,2116803000,21950,21950,21950,21950,239
|
|
20230731,141300,2111556950,21950,21950,21950,21950,0
|
|
20230731,141200,2111556950,21950,21950,21950,21950,10
|
|
20230731,141100,2111337450,21950,21950,21950,21950,12
|
|
20230731,141000,2111074050,21900,21900,21900,21900,418
|
|
20230731,140900,2101919850,21850,21850,21850,21850,22
|
|
20230731,140800,2101439150,21900,21900,21900,21900,885
|
|
20230731,140700,2082057650,21950,21950,21950,21950,0
|
|
20230731,140600,2082057650,21950,21950,21950,21950,300
|
|
20230731,140500,2075472650,21900,21900,21900,21900,0
|
|
20230731,140400,2075472650,21900,21900,21900,21900,0
|
|
20230731,140300,2075472650,21900,21900,21900,21900,0
|
|
20230731,140200,2075472650,21900,21900,21900,21900,10
|
|
20230731,140100,2075253650,21900,21900,21900,21900,5
|
|
20230731,140000,2075144150,21900,21900,21900,21900,0
|
|
20230731,135900,2075144150,21900,21900,21900,21900,428
|
|
20230731,135800,2065770950,21900,21900,21900,21900,0
|
|
20230731,135700,2065770950,21900,21900,21900,21900,0
|
|
20230731,135600,2065770950,21900,21900,21900,21900,0
|
|
20230731,135500,2065770950,21900,21900,21900,21900,2
|
|
20230731,135400,2065727150,21850,21950,21950,21800,4407
|
|
20230731,135300,1969426300,21950,21950,21950,21950,0
|
|
20230731,135200,1969426300,21950,21950,21950,21950,1349
|
|
20230731,135100,1939815750,22000,21950,22000,21950,416
|
|
20230731,135000,1930684350,22000,22000,22000,22000,225
|
|
20230731,134900,1925734350,22000,22000,22000,22000,29
|
|
20230731,134800,1925096350,22000,22050,22050,22000,300
|
|
20230731,134700,1918486350,22000,22000,22000,22000,460
|
|
20230731,134600,1908366350,22000,22000,22000,22000,8
|
|
20230731,134500,1908190350,22050,22050,22050,22050,0
|
|
20230731,134400,1908190350,22050,22050,22050,22050,91
|
|
20230731,134300,1906183800,22000,22000,22000,22000,1
|
|
20230731,134200,1906161800,22000,22000,22000,22000,0
|
|
20230731,134100,1906161800,22000,22050,22050,22000,75
|
|
20230731,134000,1904508300,22100,22100,22100,22100,0
|
|
20230731,133900,1904508300,22100,22050,22100,22050,683
|
|
20230731,133800,1889445750,22000,22000,22000,22000,150
|
|
20230731,133700,1886145750,22050,22050,22050,22050,0
|
|
20230731,133600,1886145750,22050,22050,22050,22050,0
|
|
20230731,133500,1886145750,22050,22050,22050,22050,1263
|
|
20230731,133400,1858296600,22000,22000,22000,22000,0
|
|
20230731,133300,1858296600,22000,22050,22050,22000,238
|
|
20230731,133200,1853053700,22050,22050,22050,22050,241
|
|
20230731,133100,1847739650,22050,22100,22100,22050,205
|
|
20230731,133000,1843209400,22050,22050,22050,22050,24
|
|
20230731,132900,1842680200,22100,22100,22100,22100,22
|
|
20230731,132800,1842194000,22050,22050,22050,22050,100
|
|
20230731,132700,1839989000,22050,22050,22050,22050,101
|
|
20230731,132600,1837761950,22100,22100,22100,22100,0
|
|
20230731,132500,1837761950,22100,22100,22100,22100,6
|
|
20230731,132400,1837629350,22100,22100,22100,22100,500
|
|
20230731,132300,1826579350,22100,22050,22100,22050,1590
|
|
20230731,132200,1791512200,22000,22000,22000,22000,14
|
|
20230731,132100,1791204200,22000,22000,22000,22000,55
|
|
20230731,132000,1789994200,22000,22000,22000,22000,0
|
|
20230731,131900,1789994200,22000,22000,22000,22000,0
|
|
20230731,131800,1789994200,22000,22000,22000,22000,1526
|
|
20230731,131700,1756422200,21950,21950,21950,21950,331
|
|
20230731,131600,1749156750,21900,21900,21900,21900,0
|
|
20230731,131500,1749156750,21900,21900,21900,21900,0
|
|
20230731,131400,1749156750,21900,21900,21900,21900,0
|
|
20230731,131300,1749156750,21900,21900,21900,21900,0
|
|
20230731,131200,1749156750,21900,21900,21900,21900,0
|
|
20230731,131100,1749156750,21900,21900,21900,21900,0
|
|
20230731,131000,1749156750,21900,21900,21900,21900,0
|
|
20230731,130900,1749156750,21900,21900,21900,21900,0
|
|
20230731,130800,1749156750,21900,21900,21900,21900,0
|
|
20230731,130700,1749156750,21900,21900,21900,21900,0
|
|
20230731,130600,1749156750,21900,21900,21900,21900,102
|
|
20230731,130500,1746922950,21900,21900,21900,21900,0
|
|
20230731,130400,1746922950,21900,21900,21900,21900,10
|
|
20230731,130300,1746703950,21950,21950,21950,21950,5
|
|
20230731,130200,1746594200,21950,21900,21950,21900,24
|
|
20230731,130100,1746067900,21900,21900,21900,21900,482
|
|
20230731,130000,1735512100,21900,21900,21900,21900,0
|
|
20230731,125900,1735512100,21900,21900,21900,21900,0
|
|
20230731,125800,1735512100,21900,21900,21900,21900,10
|
|
20230731,125700,1735293100,21900,21900,21900,21900,10
|
|
20230731,125600,1735074100,21900,21850,21900,21850,175
|
|
20230731,125500,1731249350,21850,21850,21850,21850,1
|
|
20230731,125400,1731227500,21900,21900,21900,21900,50
|
|
20230731,125300,1730132500,21900,21900,21900,21900,0
|
|
20230731,125200,1730132500,21900,21900,21900,21850,32
|
|
20230731,125100,1729431800,21900,21900,21900,21900,2
|
|
20230731,125000,1729388000,21900,21900,21900,21900,21
|
|
20230731,124900,1728928100,21900,21900,21900,21900,0
|
|
20230731,124800,1728928100,21900,21900,21900,21900,20
|
|
20230731,124700,1728490100,21900,21900,21900,21900,1
|
|
20230731,124600,1728468200,21950,21950,21950,21950,1
|
|
20230731,124500,1728446250,21900,21900,21900,21900,0
|
|
20230731,124400,1728446250,21900,21900,21900,21900,10
|
|
20230731,124300,1728227250,21900,21900,21900,21900,0
|
|
20230731,124200,1728227250,21900,21900,21900,21900,712
|
|
20230731,124100,1712634450,21950,21950,21950,21950,0
|
|
20230731,124000,1712634450,21950,21950,21950,21950,2
|
|
20230731,123900,1712590550,21900,21900,21900,21900,0
|
|
20230731,123800,1712590550,21900,21900,21900,21900,0
|
|
20230731,123700,1712590550,21900,21900,21900,21900,2
|
|
20230731,123600,1712546750,21900,21900,21900,21900,1
|
|
20230731,123500,1712524850,21900,21900,21900,21900,1
|
|
20230731,123400,1712502950,21900,21900,21900,21900,0
|
|
20230731,123300,1712502950,21900,21900,21900,21900,2
|
|
20230731,123200,1712459150,21900,21900,21900,21900,0
|
|
20230731,123100,1712459150,21900,21900,21900,21900,50
|
|
20230731,123000,1711364150,21900,21900,21900,21900,9
|
|
20230731,122900,1711167050,21900,21900,21900,21900,50
|
|
20230731,122800,1710072050,21900,21900,21900,21900,30
|
|
20230731,122700,1709415050,21900,21900,21900,21900,1000
|
|
20230731,122600,1687515050,21950,21950,21950,21950,880
|
|
20230731,122500,1668199050,22000,21950,22000,21950,712
|
|
20230731,122400,1652541200,22000,22000,22000,22000,151
|
|
20230731,122300,1649219200,22000,22000,22000,22000,158
|
|
20230731,122200,1645743200,22000,22000,22000,22000,0
|
|
20230731,122100,1645743200,22000,22000,22000,22000,0
|
|
20230731,122000,1645743200,22000,22000,22000,22000,0
|
|
20230731,121900,1645743200,22000,22000,22000,22000,0
|
|
20230731,121800,1645743200,22000,22000,22000,22000,3
|
|
20230731,121700,1645677200,21950,22000,22000,21950,3
|
|
20230731,121600,1645611250,22050,22050,22050,22050,25
|
|
20230731,121500,1645060000,22050,22050,22050,22050,980
|
|
20230731,121400,1623451000,22000,21950,22000,21950,1305
|
|
20230731,121300,1594766400,21950,22000,22000,21950,51
|
|
20230731,121200,1593646900,22000,22000,22000,22000,1
|
|
20230731,121100,1593624900,22000,22000,22000,22000,0
|
|
20230731,121000,1593624900,22000,22000,22000,22000,1
|
|
20230731,120900,1593602900,22000,22000,22000,22000,0
|
|
20230731,120800,1593602900,22000,21950,22000,21950,42
|
|
20230731,120700,1592680900,21950,21900,21950,21900,376
|
|
20230731,120600,1584428200,21950,21950,21950,21950,0
|
|
20230731,120500,1584428200,21950,21950,21950,21950,20
|
|
20230731,120400,1583989200,21900,21900,21900,21900,21
|
|
20230731,120300,1583529300,21900,21900,21900,21900,598
|
|
20230731,120200,1570433100,21950,21950,21950,21950,0
|
|
20230731,120100,1570433100,21950,21900,21950,21900,29
|
|
20230731,120000,1569797450,21950,21950,21950,21950,1
|
|
20230731,115900,1569775500,21950,21950,21950,21950,3
|
|
20230731,115800,1569709650,21950,21950,21950,21950,213
|
|
20230731,115700,1565034300,21950,21950,21950,21950,67
|
|
20230731,115600,1563563650,21950,21950,21950,21950,3
|
|
20230731,115500,1563497800,22000,22000,22000,22000,5
|
|
20230731,115400,1563387800,22000,22000,22000,22000,110
|
|
20230731,115300,1560967800,22000,22000,22000,22000,23
|
|
20230731,115200,1560461800,22000,22000,22000,22000,0
|
|
20230731,115100,1560461800,22000,22000,22000,22000,6
|
|
20230731,115000,1560329800,22000,22000,22000,22000,100
|
|
20230731,114900,1558129800,22000,22000,22000,22000,0
|
|
20230731,114800,1558129800,22000,22000,22000,22000,7
|
|
20230731,114700,1557975800,22000,21950,22000,21950,20
|
|
20230731,114600,1557536150,21900,21900,21900,21900,198
|
|
20230731,114500,1553199950,21900,21950,21950,21900,102
|
|
20230731,114400,1550961150,21950,21950,21950,21950,6
|
|
20230731,114300,1550829450,21950,21950,21950,21950,0
|
|
20230731,114200,1550829450,21950,21950,21950,21950,0
|
|
20230731,114100,1550829450,21950,21950,21950,21950,5
|
|
20230731,114000,1550719700,21950,21950,21950,21950,0
|
|
20230731,113900,1550719700,21950,21950,21950,21950,1
|
|
20230731,113800,1550697750,21950,21950,21950,21950,5
|
|
20230731,113700,1550588000,21950,21950,21950,21900,2472
|
|
20230731,113600,1496406900,21950,22000,22000,21950,143
|
|
20230731,113500,1493263550,22000,22000,22000,22000,5
|
|
20230731,113400,1493153550,22000,22000,22000,22000,0
|
|
20230731,113300,1493153550,22000,22000,22000,22000,0
|
|
20230731,113200,1493153550,22000,22000,22000,22000,292
|
|
20230731,113100,1486729550,22000,22000,22000,22000,1810
|
|
20230731,113000,1446909550,22000,22050,22050,22000,1295
|
|
20230731,112900,1418418050,22050,22000,22050,22000,501
|
|
20230731,112800,1407371050,22050,22050,22050,22050,0
|
|
20230731,112700,1407371050,22050,22050,22050,22050,0
|
|
20230731,112600,1407371050,22050,22050,22050,22050,108
|
|
20230731,112500,1404989650,22100,22100,22100,22100,44
|
|
20230731,112400,1404017250,22100,22100,22100,22100,50
|
|
20230731,112300,1402912250,22100,22100,22100,22100,20
|
|
20230731,112200,1402470250,22050,22150,22150,22050,14
|
|
20230731,112100,1402160550,22150,22100,22150,22100,51
|
|
20230731,112000,1401032400,22100,22100,22100,22050,1112
|
|
20230731,111900,1376460500,22100,22000,22100,22000,474
|
|
20230731,111800,1365998800,22000,22150,22150,22000,2010
|
|
20230731,111700,1321726900,22100,22050,22100,22050,1292
|
|
20230731,111600,1293188250,22100,22100,22100,22100,2021
|
|
20230731,111500,1248524150,22100,22000,22100,22000,8214
|
|
20230731,111400,1067677750,21950,21950,21950,21950,21
|
|
20230731,111300,1067216800,21950,21950,21950,21950,128
|
|
20230731,111200,1064407200,22000,21950,22000,21950,582
|
|
20230731,111100,1051631800,21950,21950,21950,21950,0
|
|
20230731,111000,1051631800,21950,21950,21950,21950,21
|
|
20230731,110900,1051170850,22000,22000,22000,22000,620
|
|
20230731,110800,1037530850,21950,21950,21950,21950,1677
|
|
20230731,110700,1000720700,21900,21900,21900,21900,31
|
|
20230731,110600,1000041800,21900,21900,21900,21900,35
|
|
20230731,110500,999275300,21950,21950,21950,21950,59
|
|
20230731,110400,997980250,21900,21900,21900,21900,0
|
|
20230731,110300,997980250,21900,21950,21950,21900,301
|
|
20230731,110200,991380850,21900,21900,21900,21900,1
|
|
20230731,110100,991358950,21950,21950,21950,21900,205
|
|
20230731,110000,986859350,21950,21950,21950,21950,0
|
|
20230731,105900,986859350,21950,21950,21950,21950,0
|
|
20230731,105800,986859350,21950,21900,21950,21900,190
|
|
20230731,105700,982696350,21900,21900,21900,21900,20
|
|
20230731,105600,982258350,21900,21900,21900,21900,204
|
|
20230731,105500,977790750,21900,21900,21950,21900,1001
|
|
20230731,105400,955825900,21900,21950,21950,21900,420
|
|
20230731,105300,946612900,21950,21900,21950,21900,181
|
|
20230731,105200,942646500,21900,21900,21900,21900,337
|
|
20230731,105100,935266200,21900,21900,21900,21850,771
|
|
20230731,105000,918391300,21900,21850,21900,21850,1432
|
|
20230731,104900,887030850,21850,21900,21900,21850,6
|
|
20230731,104800,886899700,21850,21850,21850,21800,233
|
|
20230731,104700,881819350,21850,21850,21850,21850,1
|
|
20230731,104600,881797500,21850,21850,21850,21850,58
|
|
20230731,104500,880530200,21850,21850,21850,21850,172
|
|
20230731,104400,876772000,21850,21850,21850,21850,30
|
|
20230731,104300,876116500,21900,21850,21900,21850,226
|
|
20230731,104200,871178100,21850,21850,21850,21850,60
|
|
20230731,104100,869867100,21850,21850,21850,21850,195
|
|
20230731,104000,865606350,21850,21850,21850,21850,97
|
|
20230731,103900,863486900,21850,21850,21850,21850,0
|
|
20230731,103800,863486900,21850,21850,21850,21850,6
|
|
20230731,103700,863355800,21900,21900,21900,21900,4
|
|
20230731,103600,863268200,21850,21850,21850,21850,1
|
|
20230731,103500,863246350,21800,21800,21800,21800,0
|
|
20230731,103400,863246350,21800,21800,21800,21800,0
|
|
20230731,103300,863246350,21800,21850,21850,21800,310
|
|
20230731,103200,856474400,21900,21900,21900,21900,25
|
|
20230731,103100,855926900,21950,21900,21950,21900,106
|
|
20230731,103000,853605450,21900,21950,21950,21900,139
|
|
20230731,102900,850558850,21950,21900,21950,21900,2226
|
|
20230731,102800,801801950,21850,21850,21850,21850,51
|
|
20230731,102700,800687600,21850,21900,21900,21850,455
|
|
20230731,102600,790733100,21850,21850,21850,21850,232
|
|
20230731,102500,785663900,21850,21850,21850,21850,0
|
|
20230731,102400,785663900,21850,21900,21900,21850,780
|
|
20230731,102300,768620400,21850,21850,21850,21850,42
|
|
20230731,102200,767702700,21850,21850,21850,21850,137
|
|
20230731,102100,764709250,21800,21800,21800,21800,1443
|
|
20230731,102000,733251850,21750,21750,21750,21700,601
|
|
20230731,101900,720205100,21650,21800,21800,21650,1829
|
|
20230731,101800,680438850,21850,21850,21850,21850,0
|
|
20230731,101700,680438850,21850,21850,21850,21850,19
|
|
20230731,101600,680023700,21850,21850,21850,21850,27
|
|
20230731,101500,679433750,21850,21850,21850,21750,1024
|
|
20230731,101400,657126700,21900,21900,21900,21900,1015
|
|
20230731,101300,634898200,21850,21850,21850,21850,0
|
|
20230731,101200,634898200,21850,21850,21850,21850,301
|
|
20230731,101100,628321350,21850,21850,21850,21850,250
|
|
20230731,101000,622858850,21850,21900,21900,21850,265
|
|
20230731,100900,617058100,21950,21850,21950,21850,895
|
|
20230731,100800,597457150,21900,21900,21900,21900,110
|
|
20230731,100700,595048150,21900,21900,21900,21900,1
|
|
20230731,100600,595026250,21850,21850,21850,21850,285
|
|
20230731,100500,588799000,21850,21850,21850,21850,2
|
|
20230731,100400,588755300,21850,21850,21850,21850,0
|
|
20230731,100300,588755300,21850,21850,21900,21850,278
|
|
20230731,100200,582679700,21900,21850,21900,21850,2485
|
|
20230731,100100,528282350,21750,21750,21800,21700,2050
|
|
20230731,100000,483698250,21700,21700,21700,21700,10
|
|
20230731,095900,483481250,21750,21750,21750,21750,152
|
|
20230731,095800,480175250,21750,21750,21750,21750,155
|
|
20230731,095700,476804000,21650,21650,21750,21650,3326
|
|
20230731,095600,404654200,21650,21650,21650,21600,614
|
|
20230731,095500,391366800,21650,21650,21650,21650,0
|
|
20230731,095400,391366800,21650,21650,21650,21650,162
|
|
20230731,095300,387859500,21650,21650,21700,21650,250
|
|
20230731,095200,382445000,21650,21600,21650,21600,1365
|
|
20230731,095100,352934750,21600,21600,21600,21550,272
|
|
20230731,095000,347061300,21550,21500,21550,21500,1188
|
|
20230731,094900,321470300,21450,21450,21450,21450,301
|
|
20230731,094800,315013850,21400,21450,21500,21400,508
|
|
20230731,094700,304141900,21400,21400,21400,21400,48
|
|
20230731,094600,303114700,21400,21450,21450,21400,684
|
|
20230731,094500,288475250,21450,21450,21450,21450,1495
|
|
20230731,094400,256407500,21450,21500,21500,21450,200
|
|
20230731,094300,252108600,21500,21500,21500,21500,52
|
|
20230731,094200,250990600,21500,21500,21500,21450,82
|
|
20230731,094100,249230100,21500,21500,21500,21500,201
|
|
20230731,094000,244908600,21500,21450,21500,21450,3
|
|
20230731,093900,244844200,21500,21500,21500,21500,10
|
|
20230731,093800,244629200,21550,21550,21550,21550,22
|
|
20230731,093700,244155100,21550,21450,21550,21450,80
|
|
20230731,093600,242439000,21450,21500,21500,21450,1102
|
|
20230731,093500,218748600,21500,21650,21650,21500,1046
|
|
20230731,093400,196226250,21650,21650,21650,21600,166
|
|
20230731,093300,192632850,21650,21600,21650,21600,54
|
|
20230731,093200,191466400,21600,21600,21600,21600,6
|
|
20230731,093100,191336800,21600,21600,21600,21600,1
|
|
20230731,093000,191315200,21600,21650,21700,21600,52
|
|
20230731,092900,190187050,21700,21700,21700,21700,20
|
|
20230731,092800,189753050,21700,21700,21700,21700,123
|
|
20230731,092700,187083950,21700,21650,21700,21650,219
|
|
20230731,092600,182336700,21600,21600,21600,21600,12
|
|
20230731,092500,182077500,21600,21650,21650,21600,183
|
|
20230731,092400,178123650,21600,21650,21650,21600,2
|
|
20230731,092300,178080400,21600,21600,21600,21600,1
|
|
20230731,092200,178058800,21650,21600,21650,21600,21
|
|
20230731,092100,177604650,21500,21500,21500,21500,2
|
|
20230731,092000,177561650,21500,21700,21700,21500,1094
|
|
20230731,091900,153980600,21700,21700,21700,21700,121
|
|
20230731,091800,151354900,21700,21700,21700,21700,44
|
|
20230731,091700,150400100,21600,21600,21650,21500,302
|
|
20230731,091600,143894400,21500,21550,21550,21500,17
|
|
20230731,091500,143528100,21550,21500,21550,21500,22
|
|
20230731,091400,143055050,21550,21600,21600,21550,1830
|
|
20230731,091300,103577650,21700,21700,21700,21600,862
|
|
20230731,091200,84922150,21700,21550,21750,21550,338
|
|
20230731,091100,77603650,21550,21650,21650,21550,974
|
|
20230731,091000,56563450,21650,21650,21650,21650,10
|
|
20230731,090900,56346950,21750,21700,21750,21650,62
|
|
20230731,090800,55000450,21700,21700,21700,21700,46
|
|
20230731,090700,54002250,21700,21700,21700,21700,83
|
|
20230731,090600,52201150,21750,21600,21750,21600,391
|
|
20230731,090500,43752700,21750,21750,21750,21700,195
|
|
20230731,090400,39518950,21750,21750,21800,21750,321
|
|
20230731,090300,32528950,21600,21750,21750,21600,310
|
|
20230731,090200,25798350,21750,21700,21850,21700,401
|
|
20230731,090100,17066900,21700,21650,21750,21600,148
|
|
20230731,090000,13861950,21650,21750,21800,21650,638
|