714 lines
39 KiB
CSV
714 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,205100,101612996800,35900,35900,35900,35900,47312
|
|
20230728,205000,101612996800,35900,35900,35900,35900,0
|
|
20230728,204900,101612996800,35900,35900,35900,35900,0
|
|
20230728,204800,101612996800,35900,35900,35900,35900,0
|
|
20230728,204700,101612996800,35900,35900,35900,35900,0
|
|
20230728,204600,101612996800,35900,35900,35900,35900,0
|
|
20230728,204500,101612996800,35900,35900,35900,35900,0
|
|
20230728,204400,101612996800,35900,35900,35900,35900,0
|
|
20230728,204300,101612996800,35900,35900,35900,35900,0
|
|
20230728,204200,101612996800,35900,35900,35900,35900,0
|
|
20230728,204100,101612996800,35900,35900,35900,35900,0
|
|
20230728,204000,101612996800,35900,35900,35900,35900,0
|
|
20230728,203900,101612996800,35900,35900,35900,35900,0
|
|
20230728,203800,101612996800,35900,35900,35900,35900,0
|
|
20230728,203700,101612996800,35900,35900,35900,35900,0
|
|
20230728,203600,101612996800,35900,35900,35900,35900,0
|
|
20230728,203500,101612996800,35900,35900,35900,35900,0
|
|
20230728,203400,101612996800,35900,35900,35900,35900,0
|
|
20230728,203300,101612996800,35900,35900,35900,35900,0
|
|
20230728,203200,101612996800,35900,35900,35900,35900,0
|
|
20230728,203100,101612996800,35900,35900,35900,35900,0
|
|
20230728,203000,101612996800,35900,35900,35900,35900,0
|
|
20230728,202900,101612996800,35900,35900,35900,35900,0
|
|
20230728,202800,101612996800,35900,35900,35900,35900,0
|
|
20230728,202700,101612996800,35900,35900,35900,35900,0
|
|
20230728,202600,101612996800,35900,35900,35900,35900,0
|
|
20230728,202500,101612996800,35900,35900,35900,35900,0
|
|
20230728,202400,101612996800,35900,35900,35900,35900,0
|
|
20230728,202300,101612996800,35900,35900,35900,35900,0
|
|
20230728,202200,101612996800,35900,35900,35900,35900,0
|
|
20230728,202100,101612996800,35900,35900,35900,35900,47312
|
|
20230728,202000,101612996800,35900,35900,35900,35900,0
|
|
20230728,201900,101612996800,35900,35900,35900,35900,0
|
|
20230728,201800,101612996800,35900,35900,35900,35900,0
|
|
20230728,201700,101612996800,35900,35900,35900,35900,0
|
|
20230728,201600,101612996800,35900,35900,35900,35900,0
|
|
20230728,201500,101612996800,35900,35900,35900,35900,0
|
|
20230728,201400,101612996800,35900,35900,35900,35900,0
|
|
20230728,201300,101612996800,35900,35900,35900,35900,0
|
|
20230728,201200,101612996800,35900,35900,35900,35900,0
|
|
20230728,201100,101612996800,35900,35900,35900,35900,0
|
|
20230728,201000,101612996800,35900,35900,35900,35900,0
|
|
20230728,200900,101612996800,35900,35900,35900,35900,0
|
|
20230728,200800,101612996800,35900,35900,35900,35900,0
|
|
20230728,200700,101612996800,35900,35900,35900,35900,0
|
|
20230728,200600,101612996800,35900,35900,35900,35900,0
|
|
20230728,200500,101612996800,35900,35900,35900,35900,0
|
|
20230728,200400,101612996800,35900,35900,35900,35900,0
|
|
20230728,200300,101612996800,35900,35900,35900,35900,0
|
|
20230728,200200,101612996800,35900,35900,35900,35900,0
|
|
20230728,200100,101612996800,35900,35900,35900,35900,0
|
|
20230728,200000,101612996800,35900,35900,35900,35900,0
|
|
20230728,195900,101612996800,35900,35900,35900,35900,0
|
|
20230728,195800,101612996800,35900,35900,35900,35900,0
|
|
20230728,195700,101612996800,35900,35900,35900,35900,0
|
|
20230728,195600,101612996800,35900,35900,35900,35900,0
|
|
20230728,195500,101612996800,35900,35900,35900,35900,0
|
|
20230728,195400,101612996800,35900,35900,35900,35900,0
|
|
20230728,195300,101612996800,35900,35900,35900,35900,0
|
|
20230728,195200,101612996800,35900,35900,35900,35900,0
|
|
20230728,195100,101612996800,35900,35900,35900,35900,47312
|
|
20230728,195000,101612996800,35900,35900,35900,35900,0
|
|
20230728,194900,101612996800,35900,35900,35900,35900,0
|
|
20230728,194800,101612996800,35900,35900,35900,35900,0
|
|
20230728,194700,101612996800,35900,35900,35900,35900,0
|
|
20230728,194600,101612996800,35900,35900,35900,35900,0
|
|
20230728,194500,101612996800,35900,35900,35900,35900,0
|
|
20230728,194400,101612996800,35900,35900,35900,35900,0
|
|
20230728,194300,101612996800,35900,35900,35900,35900,0
|
|
20230728,194200,101612996800,35900,35900,35900,35900,0
|
|
20230728,194100,101612996800,35900,35900,35900,35900,0
|
|
20230728,194000,101612996800,35900,35900,35900,35900,0
|
|
20230728,193900,101612996800,35900,35900,35900,35900,0
|
|
20230728,193800,101612996800,35900,35900,35900,35900,0
|
|
20230728,193700,101612996800,35900,35900,35900,35900,0
|
|
20230728,193600,101612996800,35900,35900,35900,35900,0
|
|
20230728,193500,101612996800,35900,35900,35900,35900,0
|
|
20230728,193400,101612996800,35900,35900,35900,35900,0
|
|
20230728,193300,101612996800,35900,35900,35900,35900,0
|
|
20230728,193200,101612996800,35900,35900,35900,35900,0
|
|
20230728,193100,101612996800,35900,35900,35900,35900,0
|
|
20230728,193000,101612996800,35900,35900,35900,35900,0
|
|
20230728,192900,101612996800,35900,35900,35900,35900,0
|
|
20230728,192800,101612996800,35900,35900,35900,35900,0
|
|
20230728,192700,101612996800,35900,35900,35900,35900,0
|
|
20230728,192600,101612996800,35900,35900,35900,35900,0
|
|
20230728,192500,101612996800,35900,35900,35900,35900,0
|
|
20230728,192400,101612996800,35900,35900,35900,35900,0
|
|
20230728,192300,101612996800,35900,35900,35900,35900,0
|
|
20230728,192200,101612996800,35900,35900,35900,35900,0
|
|
20230728,192100,101612996800,35900,35900,35900,35900,47312
|
|
20230728,192000,101612996800,35900,35900,35900,35900,0
|
|
20230728,191900,101612996800,35900,35900,35900,35900,0
|
|
20230728,191800,101612996800,35900,35900,35900,35900,0
|
|
20230728,191700,101612996800,35900,35900,35900,35900,0
|
|
20230728,191600,101612996800,35900,35900,35900,35900,0
|
|
20230728,191500,101612996800,35900,35900,35900,35900,0
|
|
20230728,191400,101612996800,35900,35900,35900,35900,0
|
|
20230728,191300,101612996800,35900,35900,35900,35900,0
|
|
20230728,191200,101612996800,35900,35900,35900,35900,0
|
|
20230728,191100,101612996800,35900,35900,35900,35900,0
|
|
20230728,191000,101612996800,35900,35900,35900,35900,0
|
|
20230728,190900,101612996800,35900,35900,35900,35900,0
|
|
20230728,190800,101612996800,35900,35900,35900,35900,0
|
|
20230728,190700,101612996800,35900,35900,35900,35900,0
|
|
20230728,190600,101612996800,35900,35900,35900,35900,0
|
|
20230728,190500,101612996800,35900,35900,35900,35900,0
|
|
20230728,190400,101612996800,35900,35900,35900,35900,0
|
|
20230728,190300,101612996800,35900,35900,35900,35900,0
|
|
20230728,190200,101612996800,35900,35900,35900,35900,0
|
|
20230728,190100,101612996800,35900,35900,35900,35900,0
|
|
20230728,190000,101612996800,35900,35900,35900,35900,0
|
|
20230728,185900,101612996800,35900,35900,35900,35900,0
|
|
20230728,185800,101612996800,35900,35900,35900,35900,0
|
|
20230728,185700,101612996800,35900,35900,35900,35900,0
|
|
20230728,185600,101612996800,35900,35900,35900,35900,0
|
|
20230728,185500,101612996800,35900,35900,35900,35900,0
|
|
20230728,185400,101612996800,35900,35900,35900,35900,0
|
|
20230728,185300,101612996800,35900,35900,35900,35900,0
|
|
20230728,185200,101612996800,35900,35900,35900,35900,0
|
|
20230728,185100,101612996800,35900,35900,35900,35900,47312
|
|
20230728,185000,101612996800,35900,35900,35900,35900,0
|
|
20230728,184900,101612996800,35900,35900,35900,35900,0
|
|
20230728,184800,101612996800,35900,35900,35900,35900,0
|
|
20230728,184700,101612996800,35900,35900,35900,35900,0
|
|
20230728,184600,101612996800,35900,35900,35900,35900,0
|
|
20230728,184500,101612996800,35900,35900,35900,35900,0
|
|
20230728,184400,101612996800,35900,35900,35900,35900,0
|
|
20230728,184300,101612996800,35900,35900,35900,35900,0
|
|
20230728,184200,101612996800,35900,35900,35900,35900,0
|
|
20230728,184100,101612996800,35900,35900,35900,35900,0
|
|
20230728,184000,101612996800,35900,35900,35900,35900,0
|
|
20230728,183900,101612996800,35900,35900,35900,35900,0
|
|
20230728,183800,101612996800,35900,35900,35900,35900,0
|
|
20230728,183700,101612996800,35900,35900,35900,35900,0
|
|
20230728,183600,101612996800,35900,35900,35900,35900,0
|
|
20230728,183500,101612996800,35900,35900,35900,35900,0
|
|
20230728,183400,101612996800,35900,35900,35900,35900,0
|
|
20230728,183300,101612996800,35900,35900,35900,35900,0
|
|
20230728,183200,101612996800,35900,35900,35900,35900,0
|
|
20230728,183100,101612996800,35900,35900,35900,35900,0
|
|
20230728,183000,101612996800,35900,35900,35900,35900,0
|
|
20230728,182900,101612996800,35900,35900,35900,35900,0
|
|
20230728,182800,101612996800,35900,35900,35900,35900,0
|
|
20230728,182700,101612996800,35900,35900,35900,35900,0
|
|
20230728,182600,101612996800,35900,35900,35900,35900,0
|
|
20230728,182500,101612996800,35900,35900,35900,35900,0
|
|
20230728,182400,101612996800,35900,35900,35900,35900,0
|
|
20230728,182300,101612996800,35900,35900,35900,35900,0
|
|
20230728,182200,101612996800,35900,35900,35900,35900,0
|
|
20230728,182100,101612996800,35900,35900,35900,35900,47312
|
|
20230728,182000,101612996800,35900,35900,35900,35900,0
|
|
20230728,181900,101612996800,35900,35900,35900,35900,0
|
|
20230728,181800,101612996800,35900,35900,35900,35900,0
|
|
20230728,181700,101612996800,35900,35900,35900,35900,0
|
|
20230728,181600,101612996800,35900,35900,35900,35900,0
|
|
20230728,181500,101612996800,35900,35900,35900,35900,0
|
|
20230728,181400,101612996800,35900,35900,35900,35900,0
|
|
20230728,181300,101612996800,35900,35900,35900,35900,0
|
|
20230728,181200,101612996800,35900,35900,35900,35900,0
|
|
20230728,181100,101612996800,35900,35900,35900,35900,0
|
|
20230728,181000,101612996800,35900,35900,35900,35900,0
|
|
20230728,180900,101612996800,35900,35900,35900,35900,0
|
|
20230728,180800,101612996800,35900,35900,35900,35900,0
|
|
20230728,180700,101612996800,35900,35900,35900,35900,0
|
|
20230728,180600,101612996800,35900,35900,35900,35900,0
|
|
20230728,180500,101612996800,35900,35900,35900,35900,0
|
|
20230728,180400,101612996800,35900,35900,35900,35900,0
|
|
20230728,180300,101612996800,35900,35900,35900,35900,0
|
|
20230728,180200,101612996800,35900,35900,35900,35900,0
|
|
20230728,180100,101612996800,35900,35900,35900,35900,0
|
|
20230728,180000,101612996800,35900,35900,35900,35900,0
|
|
20230728,175900,101612996800,35900,35900,35900,35900,0
|
|
20230728,175800,101612996800,35900,35900,35900,35900,0
|
|
20230728,175700,101612996800,35900,35900,35900,35900,0
|
|
20230728,175600,101612996800,35900,35900,35900,35900,0
|
|
20230728,175500,101612996800,35900,35900,35900,35900,0
|
|
20230728,175400,101612996800,35900,35900,35900,35900,0
|
|
20230728,175300,101612996800,35900,35900,35900,35900,0
|
|
20230728,175200,101612996800,35900,35900,35900,35900,0
|
|
20230728,175100,101612996800,35900,35900,35900,35900,47312
|
|
20230728,175000,101612996800,35900,35900,35900,35900,0
|
|
20230728,174900,101612996800,35900,35900,35900,35900,0
|
|
20230728,174800,101612996800,35900,35900,35900,35900,0
|
|
20230728,174700,101612996800,35900,35900,35900,35900,0
|
|
20230728,174600,101612996800,35900,35900,35900,35900,0
|
|
20230728,174500,101612996800,35900,35900,35900,35900,0
|
|
20230728,174400,101612996800,35900,35900,35900,35900,0
|
|
20230728,174300,101612996800,35900,35900,35900,35900,0
|
|
20230728,174200,101612996800,35900,35900,35900,35900,0
|
|
20230728,174100,101612996800,35900,35900,35900,35900,0
|
|
20230728,174000,101612996800,35900,35900,35900,35900,0
|
|
20230728,173900,101612996800,35900,35900,35900,35900,0
|
|
20230728,173800,101612996800,35900,35900,35900,35900,0
|
|
20230728,173700,101612996800,35900,35900,35900,35900,0
|
|
20230728,173600,101612996800,35900,35900,35900,35900,0
|
|
20230728,173500,101612996800,35900,35900,35900,35900,0
|
|
20230728,173400,101612996800,35900,35900,35900,35900,0
|
|
20230728,173300,101612996800,35900,35900,35900,35900,0
|
|
20230728,173200,101612996800,35900,35900,35900,35900,0
|
|
20230728,173100,101612996800,35900,35900,35900,35900,0
|
|
20230728,173000,101612996800,35900,35900,35900,35900,0
|
|
20230728,172900,101612996800,35900,35900,35900,35900,0
|
|
20230728,172800,101612996800,35900,35900,35900,35900,0
|
|
20230728,172700,101612996800,35900,35900,35900,35900,0
|
|
20230728,172600,101612996800,35900,35900,35900,35900,0
|
|
20230728,172500,101612996800,35900,35900,35900,35900,0
|
|
20230728,172400,101612996800,35900,35900,35900,35900,0
|
|
20230728,172300,101612996800,35900,35900,35900,35900,0
|
|
20230728,172200,101612996800,35900,35900,35900,35900,0
|
|
20230728,172100,101612996800,35900,35900,35900,35900,47312
|
|
20230728,172000,101612996800,35900,35900,35900,35900,0
|
|
20230728,171900,101612996800,35900,35900,35900,35900,0
|
|
20230728,171800,101612996800,35900,35900,35900,35900,0
|
|
20230728,171700,101612996800,35900,35900,35900,35900,0
|
|
20230728,171600,101612996800,35900,35900,35900,35900,0
|
|
20230728,171500,101612996800,35900,35900,35900,35900,0
|
|
20230728,171400,101612996800,35900,35900,35900,35900,0
|
|
20230728,171300,101612996800,35900,35900,35900,35900,0
|
|
20230728,171200,101612996800,35900,35900,35900,35900,0
|
|
20230728,171100,101612996800,35900,35900,35900,35900,0
|
|
20230728,171000,101612996800,35900,35900,35900,35900,0
|
|
20230728,170900,101612996800,35900,35900,35900,35900,0
|
|
20230728,170800,101612996800,35900,35900,35900,35900,0
|
|
20230728,170700,101612996800,35900,35900,35900,35900,0
|
|
20230728,170600,101612996800,35900,35900,35900,35900,0
|
|
20230728,170500,101612996800,35900,35900,35900,35900,0
|
|
20230728,170400,101612996800,35900,35900,35900,35900,0
|
|
20230728,170300,101612996800,35900,35900,35900,35900,0
|
|
20230728,170200,101612996800,35900,35900,35900,35900,0
|
|
20230728,170100,101612996800,35900,35900,35900,35900,0
|
|
20230728,170000,101612996800,35900,35900,35900,35900,0
|
|
20230728,165900,101612996800,35900,35900,35900,35900,0
|
|
20230728,165800,101612996800,35900,35900,35900,35900,0
|
|
20230728,165700,101612996800,35900,35900,35900,35900,0
|
|
20230728,165600,101612996800,35900,35900,35900,35900,0
|
|
20230728,165500,101612996800,35900,35900,35900,35900,0
|
|
20230728,165400,101612996800,35900,35900,35900,35900,0
|
|
20230728,165300,101612996800,35900,35900,35900,35900,0
|
|
20230728,165200,101612996800,35900,35900,35900,35900,0
|
|
20230728,165100,101612996800,35900,35900,35900,35900,47312
|
|
20230728,165000,101612996800,35900,35900,35900,35900,0
|
|
20230728,164900,101612996800,35900,35900,35900,35900,0
|
|
20230728,164800,101612996800,35900,35900,35900,35900,0
|
|
20230728,164700,101612996800,35900,35900,35900,35900,0
|
|
20230728,164600,101612996800,35900,35900,35900,35900,0
|
|
20230728,164500,101612996800,35900,35900,35900,35900,0
|
|
20230728,164400,101612996800,35900,35900,35900,35900,0
|
|
20230728,164300,101612996800,35900,35900,35900,35900,0
|
|
20230728,164200,101612996800,35900,35900,35900,35900,0
|
|
20230728,164100,101612996800,35900,35900,35900,35900,0
|
|
20230728,164000,101612996800,35900,35900,35900,35900,0
|
|
20230728,163900,101612996800,35900,35900,35900,35900,0
|
|
20230728,163800,101612996800,35900,35900,35900,35900,0
|
|
20230728,163700,101612996800,35900,35900,35900,35900,0
|
|
20230728,163600,101612996800,35900,35900,35900,35900,0
|
|
20230728,163500,101612996800,35900,35900,35900,35900,0
|
|
20230728,163400,101612996800,35900,35900,35900,35900,0
|
|
20230728,163300,101612996800,35900,35900,35900,35900,0
|
|
20230728,163200,101612996800,35900,35900,35900,35900,0
|
|
20230728,163100,101612996800,35900,35900,35900,35900,0
|
|
20230728,163000,101612996800,35900,35900,35900,35900,0
|
|
20230728,162900,101612996800,35900,35900,35900,35900,0
|
|
20230728,162800,101612996800,35900,35900,35900,35900,0
|
|
20230728,162700,101612996800,35900,35900,35900,35900,0
|
|
20230728,162600,101612996800,35900,35900,35900,35900,0
|
|
20230728,162500,101612996800,35900,35900,35900,35900,0
|
|
20230728,162400,101612996800,35900,35900,35900,35900,0
|
|
20230728,162300,101612996800,35900,35900,35900,35900,0
|
|
20230728,162200,101612996800,35900,35900,35900,35900,0
|
|
20230728,162100,101612996800,35900,35900,35900,35900,47312
|
|
20230728,162000,101612996800,35900,35900,35900,35900,0
|
|
20230728,161900,101612996800,35900,35900,35900,35900,0
|
|
20230728,161800,101612996800,35900,35900,35900,35900,0
|
|
20230728,161700,101612996800,35900,35900,35900,35900,0
|
|
20230728,161600,101612996800,35900,35900,35900,35900,0
|
|
20230728,161500,101612996800,35900,35900,35900,35900,0
|
|
20230728,161400,101612996800,35900,35900,35900,35900,0
|
|
20230728,161300,101612996800,35900,35900,35900,35900,0
|
|
20230728,161200,101612996800,35900,35900,35900,35900,0
|
|
20230728,161100,101612996800,35900,35900,35900,35900,0
|
|
20230728,161000,101612996800,35900,35900,35900,35900,0
|
|
20230728,160900,101612996800,35900,35900,35900,35900,0
|
|
20230728,160800,101612996800,35900,35900,35900,35900,0
|
|
20230728,160700,101612996800,35900,35900,35900,35900,0
|
|
20230728,160600,101612996800,35900,35900,35900,35900,0
|
|
20230728,160500,101612996800,35900,35900,35900,35900,0
|
|
20230728,160400,101612996800,35900,35900,35900,35900,0
|
|
20230728,160300,101612996800,35900,35900,35900,35900,0
|
|
20230728,160200,101612996800,35900,35900,35900,35900,0
|
|
20230728,160100,101612996800,35900,35900,35900,35900,0
|
|
20230728,160000,101612996800,35900,35900,35900,35900,0
|
|
20230728,155900,101612996800,35900,35900,35900,35900,0
|
|
20230728,155800,101612996800,35900,35900,35900,35900,0
|
|
20230728,155700,101612996800,35900,35900,35900,35900,0
|
|
20230728,155600,101612996800,35900,35900,35900,35900,0
|
|
20230728,155500,101612996800,35900,35900,35900,35900,0
|
|
20230728,155400,101612996800,35900,35900,35900,35900,0
|
|
20230728,155300,101612996800,35900,35900,35900,35900,0
|
|
20230728,155200,101612996800,35900,35900,35900,35900,0
|
|
20230728,155100,101612996800,35900,35900,35900,35900,47312
|
|
20230728,155000,101612996800,35900,35900,35900,35900,0
|
|
20230728,154900,101612996800,35900,35900,35900,35900,0
|
|
20230728,154800,101612996800,35900,35900,35900,35900,0
|
|
20230728,154700,101612996800,35900,35900,35900,35900,0
|
|
20230728,154600,101612996800,35900,35900,35900,35900,0
|
|
20230728,154500,101612996800,35900,35900,35900,35900,0
|
|
20230728,154400,101612996800,35900,35900,35900,35900,0
|
|
20230728,154300,101612996800,35900,35900,35900,35900,0
|
|
20230728,154200,101612996800,35900,35900,35900,35900,0
|
|
20230728,154100,101612996800,35900,35900,35900,35900,0
|
|
20230728,154000,101612996800,35900,35900,35900,35900,0
|
|
20230728,153900,101612996800,35900,35900,35900,35900,0
|
|
20230728,153800,101612996800,35900,35900,35900,35900,0
|
|
20230728,153700,101612996800,35900,35900,35900,35900,0
|
|
20230728,153600,101612996800,35900,35900,35900,35900,0
|
|
20230728,153500,101612996800,35900,35900,35900,35900,0
|
|
20230728,153400,101612996800,35900,35900,35900,35900,0
|
|
20230728,153300,101612996800,35900,35900,35900,35900,0
|
|
20230728,153200,101612996800,35900,35900,35900,35900,0
|
|
20230728,153100,101612996800,35900,35900,35900,35900,0
|
|
20230728,153000,101612996800,35900,35900,35900,35900,47312
|
|
20230728,152900,99914496000,35900,35900,35900,35900,0
|
|
20230728,152800,99914496000,35900,35900,35900,35900,0
|
|
20230728,152700,99914496000,35900,35900,35900,35900,0
|
|
20230728,152600,99914496000,35900,35900,35900,35900,0
|
|
20230728,152500,99914496000,35900,35900,35900,35900,0
|
|
20230728,152400,99914496000,35900,35900,35900,35900,0
|
|
20230728,152300,99914496000,35900,35900,35900,35900,0
|
|
20230728,152200,99914496000,35900,35900,35900,35900,0
|
|
20230728,152100,99914496000,35900,35900,35900,35900,0
|
|
20230728,152000,99914496000,35900,35900,35900,35900,0
|
|
20230728,151900,99914496000,35900,35900,35900,35850,8187
|
|
20230728,151800,99620670450,35900,35950,35950,35850,5477
|
|
20230728,151700,99424106550,35950,35900,35950,35850,7577
|
|
20230728,151600,99152088050,35850,35850,35900,35850,1663
|
|
20230728,151500,99092404900,35850,35900,35900,35850,4442
|
|
20230728,151400,98932993500,35900,35850,35900,35850,4802
|
|
20230728,151300,98760762250,35850,35800,35850,35750,17176
|
|
20230728,151200,98145549800,35750,35700,35800,35700,4144
|
|
20230728,151100,97997431050,35700,35750,35800,35700,1497
|
|
20230728,151000,97943943400,35750,35750,35800,35700,5167
|
|
20230728,150900,97759223600,35750,35800,35800,35750,4104
|
|
20230728,150800,97612458900,35800,35800,35850,35700,4012
|
|
20230728,150700,97468899750,35800,35800,35850,35750,6283
|
|
20230728,150600,97243957350,35750,35750,35800,35700,6343
|
|
20230728,150500,97017169250,35800,35750,35800,35700,8204
|
|
20230728,150400,96723937100,35700,35700,35750,35650,3173
|
|
20230728,150300,96610651750,35700,35750,35800,35650,10887
|
|
20230728,150200,96221645200,35750,35800,35800,35750,4795
|
|
20230728,150100,96050107300,35800,35750,35800,35750,6385
|
|
20230728,150000,95821818750,35750,35700,35750,35650,6809
|
|
20230728,145900,95578697050,35700,35600,35700,35600,6568
|
|
20230728,145800,95344430000,35600,35650,35650,35600,866
|
|
20230728,145700,95313570550,35600,35650,35700,35600,4567
|
|
20230728,145600,95150750650,35650,35600,35650,35600,3980
|
|
20230728,145500,95008887050,35600,35650,35650,35600,1583
|
|
20230728,145400,94952504750,35650,35550,35650,35500,4670
|
|
20230728,145300,94786343150,35550,35550,35600,35500,1669
|
|
20230728,145200,94727011400,35550,35650,35650,35500,7045
|
|
20230728,145100,94476548350,35600,35650,35700,35600,3689
|
|
20230728,145000,94345113500,35650,35650,35650,35600,4061
|
|
20230728,144900,94200361100,35600,35600,35700,35600,2902
|
|
20230728,144800,94096905300,35600,35650,35650,35600,3774
|
|
20230728,144700,93962466000,35650,35600,35650,35550,3809
|
|
20230728,144600,93826849050,35600,35650,35650,35600,1382
|
|
20230728,144500,93777592850,35650,35600,35650,35550,2117
|
|
20230728,144400,93702200700,35600,35550,35600,35550,2785
|
|
20230728,144300,93603071750,35600,35600,35600,35550,1455
|
|
20230728,144200,93551297450,35600,35600,35600,35550,1222
|
|
20230728,144100,93507800250,35600,35650,35650,35550,862
|
|
20230728,144000,93477093300,35650,35650,35700,35550,3514
|
|
20230728,143900,93351918100,35650,35650,35700,35600,3024
|
|
20230728,143800,93244129800,35650,35650,35650,35600,2171
|
|
20230728,143700,93166735100,35650,35650,35650,35600,3054
|
|
20230728,143600,93057889350,35650,35500,35650,35500,2194
|
|
20230728,143500,92979751800,35500,35550,35600,35500,4273
|
|
20230728,143400,92827767750,35550,35500,35550,35500,2680
|
|
20230728,143300,92732618800,35500,35400,35500,35400,745
|
|
20230728,143200,92706209000,35450,35450,35500,35400,2275
|
|
20230728,143100,92625547550,35450,35500,35500,35450,1239
|
|
20230728,143000,92581597650,35500,35550,35600,35500,2884
|
|
20230728,142900,92479115850,35550,35500,35550,35500,1732
|
|
20230728,142800,92417592950,35500,35500,35500,35450,1369
|
|
20230728,142700,92368993500,35450,35500,35500,35450,1146
|
|
20230728,142600,92328315350,35500,35500,35500,35450,2895
|
|
20230728,142500,92225545850,35500,35400,35500,35350,2743
|
|
20230728,142400,92128378400,35400,35250,35400,35250,13597
|
|
20230728,142300,91648056150,35250,35300,35300,35250,1788
|
|
20230728,142200,91584976350,35250,35250,35300,35250,1829
|
|
20230728,142100,91520479450,35250,35350,35350,35250,2986
|
|
20230728,142000,91415105150,35350,35300,35350,35300,3808
|
|
20230728,141900,91280653150,35300,35350,35350,35300,3715
|
|
20230728,141800,91149485700,35350,35350,35400,35300,2087
|
|
20230728,141700,91075729150,35350,35350,35400,35350,2828
|
|
20230728,141600,90975717050,35400,35400,35400,35300,6629
|
|
20230728,141500,90741407350,35400,35350,35400,35350,4298
|
|
20230728,141400,90589343600,35350,35500,35500,35350,10125
|
|
20230728,141300,90230637650,35500,35500,35500,35450,1237
|
|
20230728,141200,90186759800,35500,35550,35550,35450,4675
|
|
20230728,141100,90020776150,35500,35600,35600,35500,2329
|
|
20230728,141000,89938016350,35550,35600,35600,35500,4197
|
|
20230728,140900,89788832900,35600,35600,35600,35550,2236
|
|
20230728,140800,89709284250,35600,35650,35700,35550,4577
|
|
20230728,140700,89546264600,35650,35600,35650,35600,2071
|
|
20230728,140600,89472489900,35600,35550,35600,35550,2534
|
|
20230728,140500,89382340550,35550,35650,35650,35550,1819
|
|
20230728,140400,89317577350,35650,35650,35650,35600,1029
|
|
20230728,140300,89280905350,35650,35650,35650,35600,615
|
|
20230728,140200,89258996500,35650,35700,35700,35600,1561
|
|
20230728,140100,89203325150,35700,35700,35700,35650,1782
|
|
20230728,140000,89139733400,35700,35700,35750,35650,812
|
|
20230728,135900,89110740150,35750,35700,35750,35650,1779
|
|
20230728,135800,89047216600,35700,35700,35750,35700,1318
|
|
20230728,135700,89000147700,35700,35650,35700,35600,5410
|
|
20230728,135600,88807114600,35650,35650,35650,35600,1400
|
|
20230728,135500,88757208900,35650,35650,35650,35600,776
|
|
20230728,135400,88729563100,35650,35600,35650,35500,3359
|
|
20230728,135300,88609970950,35550,35550,35600,35500,2064
|
|
20230728,135200,88536595000,35500,35550,35600,35500,2430
|
|
20230728,135100,88450184450,35550,35500,35600,35450,4750
|
|
20230728,135000,88281463950,35500,35650,35700,35500,11734
|
|
20230728,134900,87864356900,35700,35650,35700,35600,1005
|
|
20230728,134800,87828521550,35650,35650,35750,35600,1720
|
|
20230728,134700,87767134250,35650,35600,35750,35550,5999
|
|
20230728,134600,87553502600,35600,35750,35750,35600,7149
|
|
20230728,134500,87298639250,35750,35800,35800,35700,3674
|
|
20230728,134400,87167231050,35800,35850,35850,35750,6948
|
|
20230728,134300,86918532200,35850,35850,35850,35800,930
|
|
20230728,134200,86885225250,35800,35850,35850,35800,3818
|
|
20230728,134100,86748455300,35850,35850,35850,35800,1908
|
|
20230728,134000,86680110050,35850,35750,35850,35750,968
|
|
20230728,133900,86645439500,35800,35850,35900,35800,4117
|
|
20230728,133800,86497917450,35900,35850,35900,35800,1316
|
|
20230728,133700,86450712550,35850,35850,35900,35800,2697
|
|
20230728,133600,86354043100,35900,35900,35950,35850,1484
|
|
20230728,133500,86300777450,35900,35850,35950,35850,5963
|
|
20230728,133400,86086684800,35900,35850,35900,35850,676
|
|
20230728,133300,86062424800,35850,35900,35900,35800,1384
|
|
20230728,133200,86012770600,35850,35850,35850,35800,1835
|
|
20230728,133100,85947005050,35850,35850,35900,35800,1864
|
|
20230728,133000,85880188550,35850,35800,35850,35800,3687
|
|
20230728,132900,85748069950,35800,35800,35850,35800,1212
|
|
20230728,132800,85704629300,35850,35800,35850,35750,1139
|
|
20230728,132700,85663843850,35850,35850,35850,35800,2077
|
|
20230728,132600,85589428350,35850,35750,35850,35750,1688
|
|
20230728,132500,85528966150,35750,35800,35800,35700,2937
|
|
20230728,132400,85423929900,35800,35750,35800,35700,2744
|
|
20230728,132300,85325801700,35750,35800,35850,35750,2345
|
|
20230728,132200,85241835650,35800,35800,35850,35800,2609
|
|
20230728,132100,85148387150,35800,35750,35800,35700,1715
|
|
20230728,132000,85087037700,35750,35650,35750,35600,3815
|
|
20230728,131900,84950879100,35700,35650,35700,35650,1007
|
|
20230728,131800,84914974350,35700,35650,35700,35650,845
|
|
20230728,131700,84884833250,35700,35650,35700,35650,1458
|
|
20230728,131600,84832847500,35600,35550,35700,35550,4096
|
|
20230728,131500,84686967800,35600,35550,35600,35550,2331
|
|
20230728,131400,84604087100,35550,35500,35600,35500,2155
|
|
20230728,131300,84527464250,35550,35600,35600,35550,2208
|
|
20230728,131200,84448936400,35600,35550,35600,35500,1685
|
|
20230728,131100,84389044100,35550,35550,35600,35500,1463
|
|
20230728,131000,84337047050,35550,35600,35600,35500,1661
|
|
20230728,130900,84278002750,35600,35550,35650,35500,2973
|
|
20230728,130800,84172292950,35550,35600,35650,35550,2751
|
|
20230728,130700,84074347850,35600,35600,35600,35550,2000
|
|
20230728,130600,84003179250,35550,35650,35650,35550,1654
|
|
20230728,130500,83944302250,35600,35600,35650,35600,1226
|
|
20230728,130400,83900635500,35600,35550,35650,35550,2096
|
|
20230728,130300,83826032050,35550,35600,35600,35500,1256
|
|
20230728,130200,83781369500,35550,35550,35600,35500,4898
|
|
20230728,130100,83607269200,35550,35650,35700,35550,5423
|
|
20230728,130000,83414074650,35650,35700,35700,35650,464
|
|
20230728,125900,83397529000,35650,35700,35700,35650,446
|
|
20230728,125800,83381607600,35700,35700,35700,35650,712
|
|
20230728,125700,83356192200,35700,35700,35750,35650,1233
|
|
20230728,125600,83312177750,35700,35700,35750,35700,2223
|
|
20230728,125500,83232767650,35750,35700,35750,35700,891
|
|
20230728,125400,83200916600,35750,35750,35750,35700,645
|
|
20230728,125300,83177864350,35750,35750,35750,35700,2517
|
|
20230728,125200,83087928550,35750,35700,35750,35650,1273
|
|
20230728,125100,83042485450,35700,35650,35750,35650,2839
|
|
20230728,125000,82941150550,35650,35650,35650,35600,1749
|
|
20230728,124900,82878801650,35600,35600,35650,35550,4008
|
|
20230728,124800,82736166000,35550,35850,35850,35550,7598
|
|
20230728,124700,82465168200,35800,35750,35850,35750,1780
|
|
20230728,124600,82401400900,35750,35650,35800,35600,1929
|
|
20230728,124500,82332539750,35650,35750,35750,35600,3884
|
|
20230728,124400,82194053250,35700,35750,35900,35650,5938
|
|
20230728,124300,81981981450,35750,35800,35850,35700,6315
|
|
20230728,124200,81755875450,35850,35750,35850,35650,12638
|
|
20230728,124100,81304563550,35750,36000,36000,35700,17982
|
|
20230728,124000,80659290450,36050,36100,36100,36000,3857
|
|
20230728,123900,80520237750,36050,36100,36100,36050,2302
|
|
20230728,123800,80437183100,36100,36100,36150,36050,5625
|
|
20230728,123700,80234133350,36050,36000,36100,36000,4700
|
|
20230728,123600,80064646650,36050,36000,36050,35950,7544
|
|
20230728,123500,79792890100,36000,36050,36050,35950,6353
|
|
20230728,123400,79564160850,36000,36000,36050,36000,3607
|
|
20230728,123300,79434258850,36050,36000,36100,36000,4824
|
|
20230728,123200,79260350550,36050,36050,36100,36000,2424
|
|
20230728,123100,79173001500,36000,36050,36050,35950,8488
|
|
20230728,123000,78867188850,36000,36000,36100,35950,6793
|
|
20230728,122900,78622407900,35950,36000,36000,35900,6906
|
|
20230728,122800,78374171400,35950,36050,36050,35900,6765
|
|
20230728,122700,78130755950,36000,36000,36050,35950,4985
|
|
20230728,122600,77951158500,36050,36000,36050,35950,11536
|
|
20230728,122500,77535756950,36050,35850,36050,35850,17707
|
|
20230728,122400,76898747500,35850,35900,35900,35850,1853
|
|
20230728,122300,76832275900,35850,35800,35950,35800,11646
|
|
20230728,122200,76414328350,35800,35850,35900,35750,2532
|
|
20230728,122100,76323622700,35900,35850,35900,35800,6350
|
|
20230728,122000,76096039800,35800,35800,35850,35750,3435
|
|
20230728,121900,75973047800,35800,35800,35850,35750,6536
|
|
20230728,121800,75739050600,35800,35700,35800,35700,6812
|
|
20230728,121700,75495644250,35700,35600,35700,35600,1437
|
|
20230728,121600,75444420800,35600,35700,35700,35600,5187
|
|
20230728,121500,75259639850,35700,35700,35700,35650,1232
|
|
20230728,121400,75215690850,35650,35700,35700,35650,1028
|
|
20230728,121300,75179022000,35700,35700,35700,35650,2774
|
|
20230728,121200,75080013450,35700,35600,35700,35550,5912
|
|
20230728,121100,74869245800,35600,35650,35650,35550,2547
|
|
20230728,121000,74778569450,35650,35700,35700,35650,2881
|
|
20230728,120900,74675856400,35700,35650,35700,35650,2118
|
|
20230728,120800,74600310200,35650,35700,35700,35650,522
|
|
20230728,120700,74581683500,35700,35700,35700,35650,1057
|
|
20230728,120600,74543962000,35700,35700,35750,35650,2552
|
|
20230728,120500,74452848100,35700,35650,35700,35650,767
|
|
20230728,120400,74425474150,35650,35650,35750,35650,2243
|
|
20230728,120300,74345375050,35700,35700,35700,35600,343
|
|
20230728,120200,74333137000,35600,35700,35700,35600,1538
|
|
20230728,120100,74278259850,35700,35750,35750,35700,874
|
|
20230728,120000,74247041600,35750,35700,35800,35650,6202
|
|
20230728,115900,74025325050,35650,35700,35750,35650,1759
|
|
20230728,115800,73962540150,35700,35750,35800,35600,3248
|
|
20230728,115700,73846560350,35750,35600,35750,35550,10620
|
|
20230728,115600,73467585550,35600,35550,35600,35450,3746
|
|
20230728,115500,73334426550,35550,35650,35650,35550,3108
|
|
20230728,115400,73223760200,35600,35650,35650,35600,719
|
|
20230728,115300,73198130300,35650,35650,35700,35600,3411
|
|
20230728,115200,73076523300,35650,35650,35700,35600,1515
|
|
20230728,115100,73022522550,35650,35650,35700,35600,5192
|
|
20230728,115000,72837442900,35600,35650,35650,35600,3381
|
|
20230728,114900,72717003500,35600,35600,35650,35550,4653
|
|
20230728,114800,72551336750,35600,35650,35650,35550,4939
|
|
20230728,114700,72375457000,35600,35500,35650,35500,10290
|
|
20230728,114600,72009476550,35500,35500,35500,35450,870
|
|
20230728,114500,71978622500,35500,35400,35500,35400,2158
|
|
20230728,114400,71902122700,35450,35400,35450,35350,1259
|
|
20230728,114300,71857542600,35400,35400,35400,35350,1111
|
|
20230728,114200,71818213500,35400,35400,35450,35350,3483
|
|
20230728,114100,71695017850,35400,35450,35450,35400,746
|
|
20230728,114000,71668603350,35450,35450,35450,35400,1009
|
|
20230728,113900,71632876800,35450,35450,35500,35400,883
|
|
20230728,113800,71601560650,35450,35450,35500,35400,1498
|
|
20230728,113700,71548463350,35450,35450,35500,35450,505
|
|
20230728,113600,71530551600,35450,35450,35450,35400,1595
|
|
20230728,113500,71474015100,35450,35400,35450,35400,1668
|
|
20230728,113400,71414898100,35400,35500,35500,35400,2559
|
|
20230728,113300,71324183750,35500,35400,35500,35350,9725
|
|
20230728,113200,70979685300,35400,35400,35400,35350,394
|
|
20230728,113100,70965747250,35400,35400,35450,35350,4563
|
|
20230728,113000,70804220700,35400,35450,35450,35400,4528
|
|
20230728,112900,70643833800,35500,35500,35500,35450,2095
|
|
20230728,112800,70569508800,35500,35400,35500,35400,3916
|
|
20230728,112700,70430660050,35450,35400,35450,35300,15410
|
|
20230728,112600,69885198400,35400,35400,35400,35350,2835
|
|
20230728,112500,69784899750,35350,35300,35400,35300,2489
|
|
20230728,112400,69696937600,35350,35250,35350,35250,3143
|
|
20230728,112300,69585972650,35300,35300,35300,35250,1113
|
|
20230728,112200,69546705150,35300,35250,35300,35200,1669
|
|
20230728,112100,69487858300,35250,35250,35300,35200,1474
|
|
20230728,112000,69435909400,35250,35200,35250,35150,6602
|
|
20230728,111900,69203271100,35250,35200,35250,35200,3236
|
|
20230728,111800,69089359400,35200,35150,35200,35150,556
|
|
20230728,111700,69069797150,35150,35200,35200,35150,527
|
|
20230728,111600,69051271650,35200,35150,35200,35150,1212
|
|
20230728,111500,69008635050,35150,35200,35200,35100,2241
|
|
20230728,111400,68929869550,35200,35150,35200,35150,2410
|
|
20230728,111300,68845134650,35150,35100,35150,35100,683
|
|
20230728,111200,68821143200,35150,35050,35150,35050,2573
|
|
20230728,111100,68730840350,35100,35100,35100,35050,1088
|
|
20230728,111000,68692674250,35100,35100,35100,35050,1168
|
|
20230728,110900,68651715400,35100,35100,35100,35050,1142
|
|
20230728,110800,68611655200,35100,35100,35100,35050,613
|
|
20230728,110700,68590161250,35050,35050,35100,35000,2356
|
|
20230728,110600,68507591150,35050,35100,35100,35050,2739
|
|
20230728,110500,68411552550,35050,35100,35100,35050,841
|
|
20230728,110400,68382048800,35100,35100,35100,35050,2760
|
|
20230728,110300,68285302700,35100,35100,35100,35050,945
|
|
20230728,110200,68252170750,35050,35100,35100,35050,1256
|
|
20230728,110100,68208141100,35050,35050,35100,35000,1440
|
|
20230728,110000,68157689650,35100,35100,35100,35000,3931
|
|
20230728,105900,68019917700,35100,35150,35150,35100,3328
|
|
20230728,105800,67903051300,35150,35100,35150,35100,814
|
|
20230728,105700,67874456850,35100,35100,35100,35050,2233
|
|
20230728,105600,67796084500,35100,35100,35100,35050,1649
|
|
20230728,105500,67738244950,35100,35050,35100,35050,460
|
|
20230728,105400,67722118650,35100,35050,35100,35050,1945
|
|
20230728,105300,67653926450,35050,35050,35100,35050,2466
|
|
20230728,105200,67567477550,35050,35050,35100,35000,2235
|
|
20230728,105100,67489155150,35000,35100,35100,35000,3476
|
|
20230728,105000,67367307550,35100,35100,35100,35050,493
|
|
20230728,104900,67350011550,35100,35050,35100,35050,2481
|
|
20230728,104800,67263013400,35050,35050,35100,35050,2021
|
|
20230728,104700,67192110050,35050,35050,35100,35000,2265
|
|
20230728,104600,67112723750,35050,35000,35050,35000,3752
|
|
20230728,104500,66981293900,35050,35100,35100,35000,11924
|
|
20230728,104400,66563599000,35100,35100,35100,35050,2845
|
|
20230728,104300,66463836150,35100,35100,35100,35050,6545
|
|
20230728,104200,66234163350,35100,35150,35150,35100,2020
|
|
20230728,104100,66163206150,35150,35200,35200,35150,2007
|
|
20230728,104000,66092652350,35200,35050,35200,35050,2556
|
|
20230728,103900,66002914550,35100,35050,35100,35050,1547
|
|
20230728,103800,65948667000,35050,35050,35100,35050,1366
|
|
20230728,103700,65900745100,35100,35150,35200,35050,5179
|
|
20230728,103600,65719019050,35150,35150,35200,35100,2541
|
|
20230728,103500,65629696150,35150,35100,35150,35050,948
|
|
20230728,103400,65596424200,35150,35200,35200,35050,1905
|
|
20230728,103300,65529556550,35100,35150,35200,35100,1928
|
|
20230728,103200,65461728250,35150,35100,35200,35100,1650
|
|
20230728,103100,65403736000,35100,35050,35150,35050,3825
|
|
20230728,103000,65269462000,35100,35150,35200,35050,2723
|
|
20230728,102900,65173837900,35150,35250,35250,35100,3604
|
|
20230728,102800,65046972500,35200,35100,35300,35050,3731
|
|
20230728,102700,64915595150,35050,35100,35150,35050,5812
|
|
20230728,102600,64711785350,35100,35100,35150,35050,6466
|
|
20230728,102500,64484861600,35100,35100,35100,35050,4403
|
|
20230728,102400,64330474900,35100,35200,35200,35050,5755
|
|
20230728,102300,64128366350,35200,35200,35250,35150,1207
|
|
20230728,102200,64085877300,35200,35150,35250,35150,1589
|
|
20230728,102100,64029940950,35200,35150,35250,35150,1804
|
|
20230728,102000,63966440500,35200,35200,35200,35150,1925
|
|
20230728,101900,63898746900,35150,35150,35200,35150,2125
|
|
20230728,101800,63823967950,35150,35100,35150,35100,2579
|
|
20230728,101700,63733367900,35100,35150,35150,35100,2468
|
|
20230728,101600,63646729000,35150,35050,35150,35000,3375
|
|
20230728,101500,63528372400,35050,35050,35050,35000,5140
|
|
20230728,101400,63348376650,35050,35050,35100,35000,9350
|
|
20230728,101300,63020788950,35050,35150,35200,35050,35175
|
|
20230728,101200,61784385500,35200,35250,35300,35150,4395
|
|
20230728,101100,61629691100,35200,35200,35300,35150,3590
|
|
20230728,101000,61503262600,35200,35200,35200,35150,3156
|
|
20230728,100900,61392295600,35200,35200,35200,35150,4412
|
|
20230728,100800,61237103550,35150,35150,35200,35100,2904
|
|
20230728,100700,61135043900,35150,35250,35250,35150,4148
|
|
20230728,100600,60989073450,35200,35250,35250,35200,2378
|
|
20230728,100500,60905267750,35250,35300,35300,35200,2374
|
|
20230728,100400,60821577750,35350,35350,35350,35250,4524
|
|
20230728,100300,60661831200,35300,35450,35500,35300,6531
|
|
20230728,100200,60430549100,35450,35500,35550,35400,7182
|
|
20230728,100100,60175691650,35500,35350,35500,35300,4808
|
|
20230728,100000,60005693350,35300,35200,35400,35150,4459
|
|
20230728,095900,59848349100,35150,35150,35200,35100,2899
|
|
20230728,095800,59746445300,35150,35100,35200,35100,1808
|
|
20230728,095700,59682907700,35100,35200,35200,35050,5440
|
|
20230728,095600,59491817600,35200,35350,35350,35200,6387
|
|
20230728,095500,59266432950,35350,35250,35400,35250,5956
|
|
20230728,095400,59056061450,35250,35200,35300,35150,5709
|
|
20230728,095300,58854960150,35200,35300,35350,35150,5156
|
|
20230728,095200,58673117950,35300,35000,35300,35000,6616
|
|
20230728,095100,58440938300,34950,35050,35050,34900,13586
|
|
20230728,095000,57965695950,35050,35150,35150,35000,7701
|
|
20230728,094900,57695787000,35150,35200,35200,35100,5897
|
|
20230728,094800,57488337650,35200,35200,35350,35150,10081
|
|
20230728,094700,57133069400,35250,35050,35250,34950,9500
|
|
20230728,094600,56800049050,35000,35000,35150,34900,26856
|
|
20230728,094500,55860371850,35050,35200,35200,35000,14764
|
|
20230728,094400,55341886950,35200,35250,35250,35100,5180
|
|
20230728,094300,55159599450,35250,35300,35400,35150,17358
|
|
20230728,094200,54548028550,35300,35350,35350,35000,41486
|
|
20230728,094100,53089213250,35350,35550,35600,35300,17672
|
|
20230728,094000,52463069250,35600,35650,35700,35550,4784
|
|
20230728,093900,52292697050,35650,35850,35900,35650,6005
|
|
20230728,093800,52077975600,35850,35600,35900,35600,7569
|
|
20230728,093700,51807434000,35650,35500,35700,35500,4515
|
|
20230728,093600,51646611350,35500,35350,35700,35300,19872
|
|
20230728,093500,50940525400,35350,35400,35450,35300,36210
|
|
20230728,093400,49660230950,35400,35550,35600,35400,24619
|
|
20230728,093300,48785762000,35600,35900,35900,35550,22016
|
|
20230728,093200,48000751650,35900,36200,36250,35750,21017
|
|
20230728,093100,47245607200,36200,36000,36300,36000,31044
|
|
20230728,093000,46121690200,36100,36050,36150,35950,12227
|
|
20230728,092900,45681083150,36050,36000,36150,35950,11059
|
|
20230728,092800,45282325700,35950,36150,36150,35950,5925
|
|
20230728,092700,45068840300,36100,35950,36200,35900,16271
|
|
20230728,092600,44481358000,35900,35850,35950,35850,3520
|
|
20230728,092500,44354986050,35900,36100,36150,35850,19548
|
|
20230728,092400,43650305400,36100,35950,36200,35950,23623
|
|
20230728,092300,42797536050,35950,35950,36050,35950,9844
|
|
20230728,092200,42443071100,36000,35850,36000,35750,16635
|
|
20230728,092100,41845781550,35850,35750,35850,35650,9171
|
|
20230728,092000,41517821950,35700,35450,35800,35400,14241
|
|
20230728,091900,41011104700,35350,35600,35650,35350,33351
|
|
20230728,091800,39827857300,35700,35850,35950,35600,14203
|
|
20230728,091700,39320667000,35800,36100,36150,35800,12636
|
|
20230728,091600,38866563650,36100,36250,36250,35900,23901
|
|
20230728,091500,38005205650,36150,36150,36300,36100,21561
|
|
20230728,091400,37223952400,36250,36200,36400,36000,30630
|
|
20230728,091300,36115068400,36250,35850,36350,35800,46121
|
|
20230728,091200,34448065300,35950,35850,36050,35800,37219
|
|
20230728,091100,33108975700,35900,35400,35900,35350,25773
|
|
20230728,091000,32193287300,35400,35900,36000,35400,37768
|
|
20230728,090900,30847183150,35850,35950,36100,35800,19653
|
|
20230728,090800,30139841400,36000,36200,36300,35700,34229
|
|
20230728,090700,28906358500,36200,36000,36300,35950,41784
|
|
20230728,090600,27397469900,36000,36000,36150,35700,35802
|
|
20230728,090500,26108183500,36000,35400,36000,35250,45649
|
|
20230728,090400,24486410050,35500,36150,36150,35400,86639
|
|
20230728,090300,21387541200,36150,36400,36700,36100,81502
|
|
20230728,090200,18418320100,36400,36800,37150,36250,165236
|
|
20230728,090100,12345903850,36800,36250,36950,36150,179460
|
|
20230728,090000,5761170100,36200,35950,36300,35500,146851
|