716 lines
40 KiB
CSV
716 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,205300,224992034400,37250,37250,37250,37250,63413
|
|
20230731,205200,224992034400,37250,37250,37250,37250,0
|
|
20230731,205100,224992034400,37250,37250,37250,37250,0
|
|
20230731,205000,224992034400,37250,37250,37250,37250,0
|
|
20230731,204900,224992034400,37250,37250,37250,37250,0
|
|
20230731,204800,224992034400,37250,37250,37250,37250,0
|
|
20230731,204700,224992034400,37250,37250,37250,37250,0
|
|
20230731,204600,224992034400,37250,37250,37250,37250,0
|
|
20230731,204500,224992034400,37250,37250,37250,37250,0
|
|
20230731,204400,224992034400,37250,37250,37250,37250,0
|
|
20230731,204300,224992034400,37250,37250,37250,37250,0
|
|
20230731,204200,224992034400,37250,37250,37250,37250,0
|
|
20230731,204100,224992034400,37250,37250,37250,37250,0
|
|
20230731,204000,224992034400,37250,37250,37250,37250,0
|
|
20230731,203900,224992034400,37250,37250,37250,37250,0
|
|
20230731,203800,224992034400,37250,37250,37250,37250,0
|
|
20230731,203700,224992034400,37250,37250,37250,37250,0
|
|
20230731,203600,224992034400,37250,37250,37250,37250,0
|
|
20230731,203500,224992034400,37250,37250,37250,37250,0
|
|
20230731,203400,224992034400,37250,37250,37250,37250,0
|
|
20230731,203300,224992034400,37250,37250,37250,37250,0
|
|
20230731,203200,224992034400,37250,37250,37250,37250,0
|
|
20230731,203100,224992034400,37250,37250,37250,37250,0
|
|
20230731,203000,224992034400,37250,37250,37250,37250,0
|
|
20230731,202900,224992034400,37250,37250,37250,37250,0
|
|
20230731,202800,224992034400,37250,37250,37250,37250,0
|
|
20230731,202700,224992034400,37250,37250,37250,37250,0
|
|
20230731,202600,224992034400,37250,37250,37250,37250,0
|
|
20230731,202500,224992034400,37250,37250,37250,37250,0
|
|
20230731,202400,224992034400,37250,37250,37250,37250,0
|
|
20230731,202300,224992034400,37250,37250,37250,37250,63413
|
|
20230731,202200,224992034400,37250,37250,37250,37250,0
|
|
20230731,202100,224992034400,37250,37250,37250,37250,0
|
|
20230731,202000,224992034400,37250,37250,37250,37250,0
|
|
20230731,201900,224992034400,37250,37250,37250,37250,0
|
|
20230731,201800,224992034400,37250,37250,37250,37250,0
|
|
20230731,201700,224992034400,37250,37250,37250,37250,0
|
|
20230731,201600,224992034400,37250,37250,37250,37250,0
|
|
20230731,201500,224992034400,37250,37250,37250,37250,0
|
|
20230731,201400,224992034400,37250,37250,37250,37250,0
|
|
20230731,201300,224992034400,37250,37250,37250,37250,0
|
|
20230731,201200,224992034400,37250,37250,37250,37250,0
|
|
20230731,201100,224992034400,37250,37250,37250,37250,0
|
|
20230731,201000,224992034400,37250,37250,37250,37250,0
|
|
20230731,200900,224992034400,37250,37250,37250,37250,0
|
|
20230731,200800,224992034400,37250,37250,37250,37250,0
|
|
20230731,200700,224992034400,37250,37250,37250,37250,0
|
|
20230731,200600,224992034400,37250,37250,37250,37250,0
|
|
20230731,200500,224992034400,37250,37250,37250,37250,0
|
|
20230731,200400,224992034400,37250,37250,37250,37250,0
|
|
20230731,200300,224992034400,37250,37250,37250,37250,0
|
|
20230731,200200,224992034400,37250,37250,37250,37250,0
|
|
20230731,200100,224992034400,37250,37250,37250,37250,0
|
|
20230731,200000,224992034400,37250,37250,37250,37250,0
|
|
20230731,195900,224992034400,37250,37250,37250,37250,0
|
|
20230731,195800,224992034400,37250,37250,37250,37250,0
|
|
20230731,195700,224992034400,37250,37250,37250,37250,0
|
|
20230731,195600,224992034400,37250,37250,37250,37250,0
|
|
20230731,195500,224992034400,37250,37250,37250,37250,0
|
|
20230731,195400,224992034400,37250,37250,37250,37250,0
|
|
20230731,195300,224992034400,37250,37250,37250,37250,63413
|
|
20230731,195200,224992034400,37250,37250,37250,37250,0
|
|
20230731,195100,224992034400,37250,37250,37250,37250,0
|
|
20230731,195000,224992034400,37250,37250,37250,37250,0
|
|
20230731,194900,224992034400,37250,37250,37250,37250,0
|
|
20230731,194800,224992034400,37250,37250,37250,37250,0
|
|
20230731,194700,224992034400,37250,37250,37250,37250,0
|
|
20230731,194600,224992034400,37250,37250,37250,37250,0
|
|
20230731,194500,224992034400,37250,37250,37250,37250,0
|
|
20230731,194400,224992034400,37250,37250,37250,37250,0
|
|
20230731,194300,224992034400,37250,37250,37250,37250,0
|
|
20230731,194200,224992034400,37250,37250,37250,37250,0
|
|
20230731,194100,224992034400,37250,37250,37250,37250,0
|
|
20230731,194000,224992034400,37250,37250,37250,37250,0
|
|
20230731,193900,224992034400,37250,37250,37250,37250,0
|
|
20230731,193800,224992034400,37250,37250,37250,37250,0
|
|
20230731,193700,224992034400,37250,37250,37250,37250,0
|
|
20230731,193600,224992034400,37250,37250,37250,37250,0
|
|
20230731,193500,224992034400,37250,37250,37250,37250,0
|
|
20230731,193400,224992034400,37250,37250,37250,37250,0
|
|
20230731,193300,224992034400,37250,37250,37250,37250,0
|
|
20230731,193200,224992034400,37250,37250,37250,37250,0
|
|
20230731,193100,224992034400,37250,37250,37250,37250,0
|
|
20230731,193000,224992034400,37250,37250,37250,37250,0
|
|
20230731,192900,224992034400,37250,37250,37250,37250,0
|
|
20230731,192800,224992034400,37250,37250,37250,37250,0
|
|
20230731,192700,224992034400,37250,37250,37250,37250,0
|
|
20230731,192600,224992034400,37250,37250,37250,37250,0
|
|
20230731,192500,224992034400,37250,37250,37250,37250,0
|
|
20230731,192400,224992034400,37250,37250,37250,37250,0
|
|
20230731,192300,224992034400,37250,37250,37250,37250,63413
|
|
20230731,192200,224992034400,37250,37250,37250,37250,0
|
|
20230731,192100,224992034400,37250,37250,37250,37250,0
|
|
20230731,192000,224992034400,37250,37250,37250,37250,0
|
|
20230731,191900,224992034400,37250,37250,37250,37250,0
|
|
20230731,191800,224992034400,37250,37250,37250,37250,0
|
|
20230731,191700,224992034400,37250,37250,37250,37250,0
|
|
20230731,191600,224992034400,37250,37250,37250,37250,0
|
|
20230731,191500,224992034400,37250,37250,37250,37250,0
|
|
20230731,191400,224992034400,37250,37250,37250,37250,0
|
|
20230731,191300,224992034400,37250,37250,37250,37250,0
|
|
20230731,191200,224992034400,37250,37250,37250,37250,0
|
|
20230731,191100,224992034400,37250,37250,37250,37250,0
|
|
20230731,191000,224992034400,37250,37250,37250,37250,0
|
|
20230731,190900,224992034400,37250,37250,37250,37250,0
|
|
20230731,190800,224992034400,37250,37250,37250,37250,0
|
|
20230731,190700,224992034400,37250,37250,37250,37250,0
|
|
20230731,190600,224992034400,37250,37250,37250,37250,0
|
|
20230731,190500,224992034400,37250,37250,37250,37250,0
|
|
20230731,190400,224992034400,37250,37250,37250,37250,0
|
|
20230731,190300,224992034400,37250,37250,37250,37250,0
|
|
20230731,190200,224992034400,37250,37250,37250,37250,0
|
|
20230731,190100,224992034400,37250,37250,37250,37250,0
|
|
20230731,190000,224992034400,37250,37250,37250,37250,0
|
|
20230731,185900,224992034400,37250,37250,37250,37250,0
|
|
20230731,185800,224992034400,37250,37250,37250,37250,0
|
|
20230731,185700,224992034400,37250,37250,37250,37250,0
|
|
20230731,185600,224992034400,37250,37250,37250,37250,0
|
|
20230731,185500,224992034400,37250,37250,37250,37250,0
|
|
20230731,185400,224992034400,37250,37250,37250,37250,0
|
|
20230731,185300,224992034400,37250,37250,37250,37250,63413
|
|
20230731,185200,224992034400,37250,37250,37250,37250,0
|
|
20230731,185100,224992034400,37250,37250,37250,37250,0
|
|
20230731,185000,224992034400,37250,37250,37250,37250,0
|
|
20230731,184900,224992034400,37250,37250,37250,37250,0
|
|
20230731,184800,224992034400,37250,37250,37250,37250,0
|
|
20230731,184700,224992034400,37250,37250,37250,37250,0
|
|
20230731,184600,224992034400,37250,37250,37250,37250,0
|
|
20230731,184500,224992034400,37250,37250,37250,37250,0
|
|
20230731,184400,224992034400,37250,37250,37250,37250,0
|
|
20230731,184300,224992034400,37250,37250,37250,37250,0
|
|
20230731,184200,224992034400,37250,37250,37250,37250,0
|
|
20230731,184100,224992034400,37250,37250,37250,37250,0
|
|
20230731,184000,224992034400,37250,37250,37250,37250,0
|
|
20230731,183900,224992034400,37250,37250,37250,37250,0
|
|
20230731,183800,224992034400,37250,37250,37250,37250,0
|
|
20230731,183700,224992034400,37250,37250,37250,37250,0
|
|
20230731,183600,224992034400,37250,37250,37250,37250,0
|
|
20230731,183500,224992034400,37250,37250,37250,37250,0
|
|
20230731,183400,224992034400,37250,37250,37250,37250,0
|
|
20230731,183300,224992034400,37250,37250,37250,37250,0
|
|
20230731,183200,224992034400,37250,37250,37250,37250,0
|
|
20230731,183100,224992034400,37250,37250,37250,37250,0
|
|
20230731,183000,224992034400,37250,37250,37250,37250,0
|
|
20230731,182900,224992034400,37250,37250,37250,37250,0
|
|
20230731,182800,224992034400,37250,37250,37250,37250,0
|
|
20230731,182700,224992034400,37250,37250,37250,37250,0
|
|
20230731,182600,224992034400,37250,37250,37250,37250,0
|
|
20230731,182500,224992034400,37250,37250,37250,37250,0
|
|
20230731,182400,224992034400,37250,37250,37250,37250,0
|
|
20230731,182300,224992034400,37250,37250,37250,37250,63413
|
|
20230731,182200,224992034400,37250,37250,37250,37250,0
|
|
20230731,182100,224992034400,37250,37250,37250,37250,0
|
|
20230731,182000,224992034400,37250,37250,37250,37250,0
|
|
20230731,181900,224992034400,37250,37250,37250,37250,0
|
|
20230731,181800,224992034400,37250,37250,37250,37250,0
|
|
20230731,181700,224992034400,37250,37250,37250,37250,0
|
|
20230731,181600,224992034400,37250,37250,37250,37250,0
|
|
20230731,181500,224992034400,37250,37250,37250,37250,0
|
|
20230731,181400,224992034400,37250,37250,37250,37250,0
|
|
20230731,181300,224992034400,37250,37250,37250,37250,0
|
|
20230731,181200,224992034400,37250,37250,37250,37250,0
|
|
20230731,181100,224992034400,37250,37250,37250,37250,0
|
|
20230731,181000,224992034400,37250,37250,37250,37250,0
|
|
20230731,180900,224992034400,37250,37250,37250,37250,0
|
|
20230731,180800,224992034400,37250,37250,37250,37250,0
|
|
20230731,180700,224992034400,37250,37250,37250,37250,0
|
|
20230731,180600,224992034400,37250,37250,37250,37250,0
|
|
20230731,180500,224992034400,37250,37250,37250,37250,0
|
|
20230731,180400,224992034400,37250,37250,37250,37250,0
|
|
20230731,180300,224992034400,37250,37250,37250,37250,0
|
|
20230731,180200,224992034400,37250,37250,37250,37250,0
|
|
20230731,180100,224992034400,37250,37250,37250,37250,0
|
|
20230731,180000,224992034400,37250,37250,37250,37250,0
|
|
20230731,175900,224992034400,37250,37250,37250,37250,0
|
|
20230731,175800,224992034400,37250,37250,37250,37250,0
|
|
20230731,175700,224992034400,37250,37250,37250,37250,0
|
|
20230731,175600,224992034400,37250,37250,37250,37250,0
|
|
20230731,175500,224992034400,37250,37250,37250,37250,0
|
|
20230731,175400,224992034400,37250,37250,37250,37250,0
|
|
20230731,175300,224992034400,37250,37250,37250,37250,63413
|
|
20230731,175200,224992034400,37250,37250,37250,37250,0
|
|
20230731,175100,224992034400,37250,37250,37250,37250,0
|
|
20230731,175000,224992034400,37250,37250,37250,37250,0
|
|
20230731,174900,224992034400,37250,37250,37250,37250,0
|
|
20230731,174800,224992034400,37250,37250,37250,37250,0
|
|
20230731,174700,224992034400,37250,37250,37250,37250,0
|
|
20230731,174600,224992034400,37250,37250,37250,37250,0
|
|
20230731,174500,224992034400,37250,37250,37250,37250,0
|
|
20230731,174400,224992034400,37250,37250,37250,37250,0
|
|
20230731,174300,224992034400,37250,37250,37250,37250,0
|
|
20230731,174200,224992034400,37250,37250,37250,37250,0
|
|
20230731,174100,224992034400,37250,37250,37250,37250,0
|
|
20230731,174000,224992034400,37250,37250,37250,37250,0
|
|
20230731,173900,224992034400,37250,37250,37250,37250,0
|
|
20230731,173800,224992034400,37250,37250,37250,37250,0
|
|
20230731,173700,224992034400,37250,37250,37250,37250,0
|
|
20230731,173600,224992034400,37250,37250,37250,37250,0
|
|
20230731,173500,224992034400,37250,37250,37250,37250,0
|
|
20230731,173400,224992034400,37250,37250,37250,37250,0
|
|
20230731,173300,224992034400,37250,37250,37250,37250,0
|
|
20230731,173200,224992034400,37250,37250,37250,37250,0
|
|
20230731,173100,224992034400,37250,37250,37250,37250,0
|
|
20230731,173000,224992034400,37250,37250,37250,37250,0
|
|
20230731,172900,224992034400,37250,37250,37250,37250,0
|
|
20230731,172800,224992034400,37250,37250,37250,37250,0
|
|
20230731,172700,224992034400,37250,37250,37250,37250,0
|
|
20230731,172600,224992034400,37250,37250,37250,37250,0
|
|
20230731,172500,224992034400,37250,37250,37250,37250,0
|
|
20230731,172400,224992034400,37250,37250,37250,37250,0
|
|
20230731,172300,224992034400,37250,37250,37250,37250,63413
|
|
20230731,172200,224992034400,37250,37250,37250,37250,0
|
|
20230731,172100,224992034400,37250,37250,37250,37250,0
|
|
20230731,172000,224992034400,37250,37250,37250,37250,0
|
|
20230731,171900,224992034400,37250,37250,37250,37250,0
|
|
20230731,171800,224992034400,37250,37250,37250,37250,0
|
|
20230731,171700,224992034400,37250,37250,37250,37250,0
|
|
20230731,171600,224992034400,37250,37250,37250,37250,0
|
|
20230731,171500,224992034400,37250,37250,37250,37250,0
|
|
20230731,171400,224992034400,37250,37250,37250,37250,0
|
|
20230731,171300,224992034400,37250,37250,37250,37250,0
|
|
20230731,171200,224992034400,37250,37250,37250,37250,0
|
|
20230731,171100,224992034400,37250,37250,37250,37250,0
|
|
20230731,171000,224992034400,37250,37250,37250,37250,0
|
|
20230731,170900,224992034400,37250,37250,37250,37250,0
|
|
20230731,170800,224992034400,37250,37250,37250,37250,0
|
|
20230731,170700,224992034400,37250,37250,37250,37250,0
|
|
20230731,170600,224992034400,37250,37250,37250,37250,0
|
|
20230731,170500,224992034400,37250,37250,37250,37250,0
|
|
20230731,170400,224992034400,37250,37250,37250,37250,0
|
|
20230731,170300,224992034400,37250,37250,37250,37250,0
|
|
20230731,170200,224992034400,37250,37250,37250,37250,0
|
|
20230731,170100,224992034400,37250,37250,37250,37250,0
|
|
20230731,170000,224992034400,37250,37250,37250,37250,0
|
|
20230731,165900,224992034400,37250,37250,37250,37250,0
|
|
20230731,165800,224992034400,37250,37250,37250,37250,0
|
|
20230731,165700,224992034400,37250,37250,37250,37250,0
|
|
20230731,165600,224992034400,37250,37250,37250,37250,0
|
|
20230731,165500,224992034400,37250,37250,37250,37250,0
|
|
20230731,165400,224992034400,37250,37250,37250,37250,0
|
|
20230731,165300,224992034400,37250,37250,37250,37250,63413
|
|
20230731,165200,224992034400,37250,37250,37250,37250,0
|
|
20230731,165100,224992034400,37250,37250,37250,37250,0
|
|
20230731,165000,224992034400,37250,37250,37250,37250,0
|
|
20230731,164900,224992034400,37250,37250,37250,37250,0
|
|
20230731,164800,224992034400,37250,37250,37250,37250,0
|
|
20230731,164700,224992034400,37250,37250,37250,37250,0
|
|
20230731,164600,224992034400,37250,37250,37250,37250,0
|
|
20230731,164500,224992034400,37250,37250,37250,37250,0
|
|
20230731,164400,224992034400,37250,37250,37250,37250,0
|
|
20230731,164300,224992034400,37250,37250,37250,37250,0
|
|
20230731,164200,224992034400,37250,37250,37250,37250,0
|
|
20230731,164100,224992034400,37250,37250,37250,37250,0
|
|
20230731,164000,224992034400,37250,37250,37250,37250,0
|
|
20230731,163900,224992034400,37250,37250,37250,37250,0
|
|
20230731,163800,224992034400,37250,37250,37250,37250,0
|
|
20230731,163700,224992034400,37250,37250,37250,37250,0
|
|
20230731,163600,224992034400,37250,37250,37250,37250,0
|
|
20230731,163500,224992034400,37250,37250,37250,37250,0
|
|
20230731,163400,224992034400,37250,37250,37250,37250,0
|
|
20230731,163300,224992034400,37250,37250,37250,37250,0
|
|
20230731,163200,224992034400,37250,37250,37250,37250,0
|
|
20230731,163100,224992034400,37250,37250,37250,37250,0
|
|
20230731,163000,224992034400,37250,37250,37250,37250,0
|
|
20230731,162900,224992034400,37250,37250,37250,37250,0
|
|
20230731,162800,224992034400,37250,37250,37250,37250,0
|
|
20230731,162700,224992034400,37250,37250,37250,37250,0
|
|
20230731,162600,224992034400,37250,37250,37250,37250,0
|
|
20230731,162500,224992034400,37250,37250,37250,37250,0
|
|
20230731,162400,224992034400,37250,37250,37250,37250,0
|
|
20230731,162300,224992034400,37250,37250,37250,37250,63413
|
|
20230731,162200,224992034400,37250,37250,37250,37250,0
|
|
20230731,162100,224992034400,37250,37250,37250,37250,0
|
|
20230731,162000,224992034400,37250,37250,37250,37250,0
|
|
20230731,161900,224992034400,37250,37250,37250,37250,0
|
|
20230731,161800,224992034400,37250,37250,37250,37250,0
|
|
20230731,161700,224992034400,37250,37250,37250,37250,0
|
|
20230731,161600,224992034400,37250,37250,37250,37250,0
|
|
20230731,161500,224992034400,37250,37250,37250,37250,0
|
|
20230731,161400,224992034400,37250,37250,37250,37250,0
|
|
20230731,161300,224992034400,37250,37250,37250,37250,0
|
|
20230731,161200,224992034400,37250,37250,37250,37250,0
|
|
20230731,161100,224992034400,37250,37250,37250,37250,0
|
|
20230731,161000,224992034400,37250,37250,37250,37250,0
|
|
20230731,160900,224992034400,37250,37250,37250,37250,0
|
|
20230731,160800,224992034400,37250,37250,37250,37250,0
|
|
20230731,160700,224992034400,37250,37250,37250,37250,0
|
|
20230731,160600,224992034400,37250,37250,37250,37250,0
|
|
20230731,160500,224992034400,37250,37250,37250,37250,0
|
|
20230731,160400,224992034400,37250,37250,37250,37250,0
|
|
20230731,160300,224992034400,37250,37250,37250,37250,0
|
|
20230731,160200,224992034400,37250,37250,37250,37250,0
|
|
20230731,160100,224992034400,37250,37250,37250,37250,0
|
|
20230731,160000,224992034400,37250,37250,37250,37250,0
|
|
20230731,155900,224992034400,37250,37250,37250,37250,0
|
|
20230731,155800,224992034400,37250,37250,37250,37250,0
|
|
20230731,155700,224992034400,37250,37250,37250,37250,0
|
|
20230731,155600,224992034400,37250,37250,37250,37250,0
|
|
20230731,155500,224992034400,37250,37250,37250,37250,0
|
|
20230731,155400,224992034400,37250,37250,37250,37250,0
|
|
20230731,155300,224992034400,37250,37250,37250,37250,63413
|
|
20230731,155200,224992034400,37250,37250,37250,37250,0
|
|
20230731,155100,224992034400,37250,37250,37250,37250,0
|
|
20230731,155000,224992034400,37250,37250,37250,37250,0
|
|
20230731,154900,224992034400,37250,37250,37250,37250,0
|
|
20230731,154800,224992034400,37250,37250,37250,37250,0
|
|
20230731,154700,224992034400,37250,37250,37250,37250,0
|
|
20230731,154600,224992034400,37250,37250,37250,37250,0
|
|
20230731,154500,224992034400,37250,37250,37250,37250,0
|
|
20230731,154400,224992034400,37250,37250,37250,37250,0
|
|
20230731,154300,224992034400,37250,37250,37250,37250,0
|
|
20230731,154200,224992034400,37250,37250,37250,37250,0
|
|
20230731,154100,224992034400,37250,37250,37250,37250,0
|
|
20230731,154000,224992034400,37250,37250,37250,37250,0
|
|
20230731,153900,224992034400,37250,37250,37250,37250,0
|
|
20230731,153800,224992034400,37250,37250,37250,37250,0
|
|
20230731,153700,224992034400,37250,37250,37250,37250,0
|
|
20230731,153600,224992034400,37250,37250,37250,37250,0
|
|
20230731,153500,224992034400,37250,37250,37250,37250,0
|
|
20230731,153400,224992034400,37250,37250,37250,37250,0
|
|
20230731,153300,224992034400,37250,37250,37250,37250,0
|
|
20230731,153200,224992034400,37250,37250,37250,37250,0
|
|
20230731,153100,224992034400,37250,37250,37250,37250,0
|
|
20230731,153000,224992034400,37250,37250,37250,37250,63413
|
|
20230731,152900,222629900150,37200,37200,37200,37200,0
|
|
20230731,152800,222629900150,37200,37200,37200,37200,0
|
|
20230731,152700,222629900150,37200,37200,37200,37200,0
|
|
20230731,152600,222629900150,37200,37200,37200,37200,0
|
|
20230731,152500,222629900150,37200,37200,37200,37200,0
|
|
20230731,152400,222629900150,37200,37200,37200,37200,0
|
|
20230731,152300,222629900150,37200,37200,37200,37200,0
|
|
20230731,152200,222629900150,37200,37200,37200,37200,0
|
|
20230731,152100,222629900150,37200,37200,37200,37200,0
|
|
20230731,152000,222629900150,37200,37200,37200,37200,0
|
|
20230731,151900,222629900150,37200,37250,37300,37150,10005
|
|
20230731,151800,222257561000,37250,37450,37450,37250,12705
|
|
20230731,151700,221783023250,37450,37400,37500,37400,13203
|
|
20230731,151600,221288653450,37450,37350,37450,37300,35497
|
|
20230731,151500,219961168950,37350,37350,37350,37300,11492
|
|
20230731,151400,219532301950,37300,37200,37350,37200,13772
|
|
20230731,151300,219018738050,37250,37150,37250,37100,10996
|
|
20230731,151200,218609709450,37100,37050,37150,37050,6594
|
|
20230731,151100,218365052550,37100,37200,37200,37050,6967
|
|
20230731,151000,218106449650,37150,37200,37250,37100,7609
|
|
20230731,150900,217823468900,37200,37250,37300,37200,18455
|
|
20230731,150800,217136286800,37250,37250,37300,37250,6864
|
|
20230731,150700,216880420600,37300,37300,37300,37250,5640
|
|
20230731,150600,216670189300,37250,37300,37350,37250,12328
|
|
20230731,150500,216210310600,37300,37250,37350,37200,17365
|
|
20230731,150400,215562850000,37300,37250,37350,37250,24882
|
|
20230731,150300,214634560550,37250,37150,37300,37100,23181
|
|
20230731,150200,213771659750,37150,37100,37150,37000,12698
|
|
20230731,150100,213300611600,37050,36900,37100,36900,20416
|
|
20230731,150000,212545037600,36900,36950,36950,36900,4038
|
|
20230731,145900,212395973800,36900,36950,37000,36900,8090
|
|
20230731,145800,212097127900,36950,36950,37000,36900,8498
|
|
20230731,145700,211782945750,36900,36850,36950,36800,6915
|
|
20230731,145600,211527992450,36900,37050,37050,36850,17186
|
|
20230731,145500,210892075900,37050,36950,37050,36900,29257
|
|
20230731,145400,209810112000,36950,36750,36950,36750,23349
|
|
20230731,145300,208949867850,36800,36800,36800,36750,1525
|
|
20230731,145200,208893793950,36800,36800,36800,36750,1288
|
|
20230731,145100,208846431200,36750,36750,36800,36750,2912
|
|
20230731,145000,208739387900,36750,36750,36800,36700,3020
|
|
20230731,144900,208628388400,36750,36700,36800,36700,7272
|
|
20230731,144800,208361142650,36700,36700,36750,36700,4449
|
|
20230731,144700,208197668900,36750,36700,36750,36700,3136
|
|
20230731,144600,208082533550,36750,36700,36750,36700,1380
|
|
20230731,144500,208031863100,36750,36750,36750,36700,1368
|
|
20230731,144400,207981624800,36750,36750,36800,36700,2395
|
|
20230731,144300,207893609850,36750,36750,36800,36750,2408
|
|
20230731,144200,207805100850,36800,36750,36800,36700,4469
|
|
20230731,144100,207640849250,36700,36700,36800,36700,6792
|
|
20230731,144000,207391261150,36700,36800,36800,36700,4337
|
|
20230731,143900,207232001300,36800,36750,36800,36750,2548
|
|
20230731,143800,207138328750,36800,36800,36800,36750,1966
|
|
20230731,143700,207066044350,36750,36800,36800,36750,3841
|
|
20230731,143600,206924850950,36750,36750,36800,36700,4731
|
|
20230731,143500,206750983750,36750,36750,36750,36700,2552
|
|
20230731,143400,206657264350,36750,36650,36750,36650,4452
|
|
20230731,143300,206493855600,36700,36650,36700,36650,3923
|
|
20230731,143200,206350013450,36650,36650,36700,36600,3911
|
|
20230731,143100,206206669550,36650,36650,36650,36600,1737
|
|
20230731,143000,206143029000,36650,36650,36650,36600,1991
|
|
20230731,142900,206070100350,36650,36650,36650,36550,2002
|
|
20230731,142800,205996816900,36650,36600,36650,36550,3997
|
|
20230731,142700,205850500450,36600,36650,36650,36600,4534
|
|
20230731,142600,205684391000,36650,36600,36650,36550,2848
|
|
20230731,142500,205580136000,36600,36500,36600,36500,3528
|
|
20230731,142400,205451148150,36500,36500,36550,36450,3053
|
|
20230731,142300,205339703700,36500,36450,36500,36400,1881
|
|
20230731,142200,205271142400,36450,36450,36500,36400,2755
|
|
20230731,142100,205170735250,36450,36450,36500,36400,1832
|
|
20230731,142000,205103970900,36450,36350,36450,36350,3142
|
|
20230731,141900,204989635500,36400,36400,36400,36300,3129
|
|
20230731,141800,204875883700,36350,36400,36400,36350,1699
|
|
20230731,141700,204814106450,36350,36350,36400,36300,3145
|
|
20230731,141600,204699758400,36300,36300,36350,36300,3952
|
|
20230731,141500,204556231650,36300,36350,36400,36300,5521
|
|
20230731,141400,204355728600,36350,36400,36450,36350,10584
|
|
20230731,141300,203970929450,36400,36450,36450,36400,4301
|
|
20230731,141200,203814318450,36400,36450,36500,36400,3760
|
|
20230731,141100,203677287150,36450,36500,36550,36450,4686
|
|
20230731,141000,203506243800,36550,36500,36550,36500,1396
|
|
20230731,140900,203455269300,36500,36550,36550,36500,716
|
|
20230731,140800,203429113750,36500,36500,36550,36500,3346
|
|
20230731,140700,203306961050,36500,36500,36500,36450,725
|
|
20230731,140600,203280506850,36500,36400,36550,36400,6133
|
|
20230731,140500,203056745450,36450,36400,36450,36400,1729
|
|
20230731,140400,202993777500,36400,36400,36400,36350,2287
|
|
20230731,140300,202910574800,36400,36350,36400,36350,2296
|
|
20230731,140200,202827104050,36350,36400,36400,36350,3210
|
|
20230731,140100,202710356150,36400,36400,36400,36350,2030
|
|
20230731,140000,202636551900,36350,36400,36400,36350,2469
|
|
20230731,135900,202546786050,36400,36400,36400,36300,2719
|
|
20230731,135800,202447975450,36350,36350,36400,36300,1420
|
|
20230731,135700,202396358750,36350,36300,36350,36300,7170
|
|
20230731,135600,202136011850,36350,36350,36400,36300,1451
|
|
20230731,135500,202083297150,36400,36300,36400,36300,2051
|
|
20230731,135400,202008740700,36300,36350,36400,36300,6480
|
|
20230731,135300,201773358100,36300,36300,36350,36300,4800
|
|
20230731,135200,201598987800,36300,36350,36400,36300,12015
|
|
20230731,135100,201162581450,36350,36350,36400,36350,2266
|
|
20230731,135000,201080196000,36350,36350,36400,36350,3637
|
|
20230731,134900,200947977950,36400,36350,36400,36350,4264
|
|
20230731,134800,200792959400,36350,36400,36450,36350,12927
|
|
20230731,134700,200322532050,36400,36450,36500,36400,2859
|
|
20230731,134600,200218381800,36450,36450,36500,36400,7296
|
|
20230731,134500,199952498900,36450,36500,36550,36450,5524
|
|
20230731,134400,199750955900,36500,36550,36600,36500,5359
|
|
20230731,134300,199555216900,36550,36600,36650,36550,4629
|
|
20230731,134200,199385870500,36600,36650,36650,36600,4765
|
|
20230731,134100,199211248100,36650,36700,36700,36600,2552
|
|
20230731,134000,199117682400,36700,36750,36750,36700,2016
|
|
20230731,133900,199043691350,36750,36750,36800,36700,3947
|
|
20230731,133800,198898613400,36700,36700,36800,36700,5668
|
|
20230731,133700,198690318550,36700,36800,36800,36650,7508
|
|
20230731,133600,198414716750,36800,36750,36800,36700,2719
|
|
20230731,133500,198314794950,36750,36750,36750,36700,1728
|
|
20230731,133400,198251298050,36700,36750,36750,36700,2268
|
|
20230731,133300,198168031200,36750,36800,36800,36750,4717
|
|
20230731,133200,197994555500,36750,36600,36800,36600,17747
|
|
20230731,133100,197342966900,36650,36650,36650,36600,1409
|
|
20230731,133000,197291373800,36650,36650,36700,36600,5878
|
|
20230731,132900,197076002750,36700,36650,36700,36650,645
|
|
20230731,132800,197052338000,36650,36600,36700,36600,10226
|
|
20230731,132700,196677530650,36650,36600,36650,36600,1948
|
|
20230731,132600,196606220000,36600,36600,36650,36600,1148
|
|
20230731,132500,196564175750,36600,36600,36650,36600,2130
|
|
20230731,132400,196486201400,36650,36650,36650,36600,3856
|
|
20230731,132300,196344987200,36650,36650,36650,36600,1334
|
|
20230731,132200,196296133850,36600,36600,36650,36550,2555
|
|
20230731,132100,196202612650,36600,36600,36650,36550,2861
|
|
20230731,132000,196097849650,36550,36550,36600,36500,3460
|
|
20230731,131900,195971299950,36550,36550,36600,36500,1984
|
|
20230731,131800,195898779050,36550,36550,36550,36500,2981
|
|
20230731,131700,195789838150,36550,36400,36550,36400,7552
|
|
20230731,131600,195514712800,36350,36450,36450,36350,2611
|
|
20230731,131500,195419676550,36400,36400,36450,36350,1420
|
|
20230731,131400,195367986550,36400,36350,36400,36350,1874
|
|
20230731,131300,195299774300,36400,36350,36400,36350,1005
|
|
20230731,131200,195263213150,36350,36350,36400,36350,1844
|
|
20230731,131100,195196163600,36350,36400,36400,36350,7428
|
|
20230731,131000,194926135750,36400,36400,36450,36350,1638
|
|
20230731,130900,194866514900,36400,36350,36400,36350,2965
|
|
20230731,130800,194758643000,36400,36400,36400,36350,4090
|
|
20230731,130700,194609923350,36400,36400,36450,36350,9852
|
|
20230731,130600,194251265000,36450,36400,36450,36400,1888
|
|
20230731,130500,194182493750,36450,36400,36450,36400,1590
|
|
20230731,130400,194124594650,36450,36450,36550,36400,4938
|
|
20230731,130300,193944601000,36450,36450,36500,36450,1110
|
|
20230731,130200,193904100700,36500,36500,36550,36500,2077
|
|
20230731,130100,193828271400,36500,36500,36550,36500,1720
|
|
20230731,130000,193765489000,36500,36500,36550,36450,1176
|
|
20230731,125900,193722565550,36450,36600,36600,36450,8547
|
|
20230731,125800,193410294300,36600,36650,36700,36600,4609
|
|
20230731,125700,193241424500,36650,36550,36700,36550,5070
|
|
20230731,125600,193055827500,36550,36550,36550,36500,1951
|
|
20230731,125500,192984520800,36500,36500,36550,36450,2490
|
|
20230731,125400,192893661850,36500,36500,36500,36450,2585
|
|
20230731,125300,192799348550,36450,36450,36500,36450,4015
|
|
20230731,125200,192652829950,36500,36450,36500,36400,1295
|
|
20230731,125100,192605634150,36450,36450,36450,36400,1168
|
|
20230731,125000,192563062550,36450,36450,36450,36400,4081
|
|
20230731,124900,192414398350,36450,36450,36450,36400,1330
|
|
20230731,124800,192365938250,36450,36500,36550,36400,8225
|
|
20230731,124700,192066097850,36500,36500,36500,36450,2677
|
|
20230731,124600,191968395100,36450,36450,36500,36400,2950
|
|
20230731,124500,191860871400,36450,36550,36550,36400,5330
|
|
20230731,124400,191666524450,36550,36450,36550,36450,4736
|
|
20230731,124300,191493687800,36500,36500,36500,36400,807
|
|
20230731,124200,191464265500,36450,36450,36450,36400,2974
|
|
20230731,124100,191355879250,36450,36450,36450,36400,2167
|
|
20230731,124000,191276903850,36450,36500,36500,36450,1977
|
|
20230731,123900,191204828150,36450,36450,36500,36450,1796
|
|
20230731,123800,191139340100,36450,36450,36450,36400,1421
|
|
20230731,123700,191087552500,36400,36450,36500,36400,3061
|
|
20230731,123600,190975989100,36450,36450,36450,36400,2080
|
|
20230731,123500,190900212550,36450,36450,36450,36400,1110
|
|
20230731,123400,190859773550,36450,36400,36450,36350,3453
|
|
20230731,123300,190734050850,36350,36350,36350,36300,3619
|
|
20230731,123200,190602540850,36300,36350,36400,36300,2411
|
|
20230731,123100,190514922050,36300,36300,36400,36300,8195
|
|
20230731,123000,190217104150,36350,36250,36350,36250,5952
|
|
20230731,122900,190001006800,36250,36300,36300,36250,5625
|
|
20230731,122800,189796911100,36300,36300,36350,36250,16619
|
|
20230731,122700,189193634100,36300,36400,36400,36300,11658
|
|
20230731,122600,188769930400,36400,36550,36550,36400,15865
|
|
20230731,122500,188191723250,36500,36550,36550,36500,1021
|
|
20230731,122400,188154421350,36500,36650,36700,36500,5765
|
|
20230731,122300,187943584500,36650,36650,36650,36600,4078
|
|
20230731,122200,187794129500,36650,36500,36650,36450,6845
|
|
20230731,122100,187543634400,36500,36550,36600,36450,8230
|
|
20230731,122000,187242919650,36550,36450,36550,36400,4194
|
|
20230731,121900,187089967500,36450,36400,36500,36400,7925
|
|
20230731,121800,186801334550,36450,36400,36450,36400,4029
|
|
20230731,121700,186654654650,36400,36450,36450,36400,5087
|
|
20230731,121600,186469375350,36400,36450,36500,36400,11427
|
|
20230731,121500,186053219500,36450,36450,36500,36350,17738
|
|
20230731,121400,185407477450,36400,36500,36550,36400,39538
|
|
20230731,121300,183964674650,36500,36550,36550,36500,5729
|
|
20230731,121200,183755360350,36550,36500,36600,36500,11531
|
|
20230731,121100,183333932400,36500,36600,36600,36500,18396
|
|
20230731,121000,182661615350,36600,36650,36700,36550,11380
|
|
20230731,120900,182244871750,36650,36650,36700,36650,3050
|
|
20230731,120800,182133019450,36650,36700,36700,36650,4955
|
|
20230731,120700,181951330550,36650,36700,36750,36650,5586
|
|
20230731,120600,181746349200,36700,36650,36700,36650,1169
|
|
20230731,120500,181703487900,36700,36650,36700,36600,5755
|
|
20230731,120400,181492632550,36650,36550,36650,36550,9409
|
|
20230731,120300,181148412850,36550,36600,36700,36550,18517
|
|
20230731,120200,180470789450,36600,36700,36700,36550,41146
|
|
20230731,120100,178963555500,36700,36900,36950,36700,33099
|
|
20230731,120000,177745216950,36950,36900,36950,36900,4107
|
|
20230731,115900,177593652700,36950,36950,36950,36900,1147
|
|
20230731,115800,177551301750,36900,36900,36950,36900,6289
|
|
20230731,115700,177319221850,36900,36900,36950,36900,1204
|
|
20230731,115600,177274773450,36950,36950,37000,36900,2704
|
|
20230731,115500,177174908250,36950,36950,37000,36900,5250
|
|
20230731,115400,176980920300,36950,37000,37050,36950,8893
|
|
20230731,115300,176651930700,37000,37050,37100,37000,9963
|
|
20230731,115200,176282822850,37050,37050,37100,37050,921
|
|
20230731,115100,176248674650,37050,37050,37100,37050,1122
|
|
20230731,115000,176207072450,37100,37050,37100,37050,1044
|
|
20230731,114900,176168353950,37050,37050,37100,37050,1114
|
|
20230731,114800,176127062400,37100,37000,37100,36950,7449
|
|
20230731,114700,175851426550,36950,36950,37000,36950,1216
|
|
20230731,114600,175806464400,36950,36950,37000,36950,825
|
|
20230731,114500,175775968050,36950,37000,37000,36950,2472
|
|
20230731,114400,175684538800,37000,37000,37000,36950,1171
|
|
20230731,114300,175641229900,37000,36950,37000,36950,702
|
|
20230731,114200,175615284150,37000,37000,37000,36950,1328
|
|
20230731,114100,175566186750,37000,37000,37000,36950,3196
|
|
20230731,114000,175448059000,37000,37000,37000,36950,2179
|
|
20230731,113900,175367446350,36950,37100,37100,36950,14731
|
|
20230731,113800,174822361650,37100,37150,37150,37050,3574
|
|
20230731,113700,174689755500,37100,37200,37200,37100,5202
|
|
20230731,113600,174496587000,37200,37150,37200,37100,2241
|
|
20230731,113500,174413325100,37150,37150,37200,37100,2831
|
|
20230731,113400,174308153050,37150,37200,37200,37100,3923
|
|
20230731,113300,174162372250,37200,37100,37200,37100,4402
|
|
20230731,113200,173998872650,37100,37100,37100,37050,2306
|
|
20230731,113100,173913354550,37100,37050,37100,37050,3418
|
|
20230731,113000,173786552000,37100,37100,37100,37050,1739
|
|
20230731,112900,173722058950,37050,37050,37100,37050,4973
|
|
20230731,112800,173537774950,37050,37000,37100,37000,3955
|
|
20230731,112700,173391252450,37050,37050,37100,37000,5941
|
|
20230731,112600,173171135050,37050,37000,37050,36950,5994
|
|
20230731,112500,172949224500,37000,37000,37000,36950,1508
|
|
20230731,112400,172893448550,36950,37000,37000,36950,1415
|
|
20230731,112300,172841108550,36950,36950,37000,36950,1580
|
|
20230731,112200,172782713450,37000,36950,37000,36950,1539
|
|
20230731,112100,172725825350,36950,36900,36950,36900,2698
|
|
20230731,112000,172626200900,36900,36950,36950,36850,6256
|
|
20230731,111900,172395400850,36950,36850,37000,36800,12034
|
|
20230731,111800,171951593050,36850,36850,36900,36800,12084
|
|
20230731,111700,171506539300,36900,36900,36900,36850,14607
|
|
20230731,111600,170968217800,36900,37000,37050,36850,15021
|
|
20230731,111500,170413560150,37050,37050,37050,37000,1901
|
|
20230731,111400,170343189850,37000,37000,37050,36950,5291
|
|
20230731,111300,170147420500,36950,37000,37000,36950,3897
|
|
20230731,111200,170003332150,37000,37000,37050,36950,3374
|
|
20230731,111100,169878498050,37000,37050,37050,37000,5851
|
|
20230731,111000,169661974650,37050,37100,37100,37050,4177
|
|
20230731,110900,169507185950,37100,37100,37100,37050,3397
|
|
20230731,110800,169381294750,37100,37100,37100,37050,1640
|
|
20230731,110700,169320515450,37100,37150,37150,37000,10725
|
|
20230731,110600,168922812850,37150,37150,37150,37100,1938
|
|
20230731,110500,168850862600,37100,37150,37150,37100,1279
|
|
20230731,110400,168803368200,37150,37150,37150,37100,2423
|
|
20230731,110300,168713453450,37100,37100,37150,37050,5995
|
|
20230731,110200,168491012850,37100,37050,37100,37000,2775
|
|
20230731,110100,168388165800,37000,37050,37100,36950,12561
|
|
20230731,110000,167923005100,37050,36900,37050,36850,11602
|
|
20230731,105900,167494291750,36850,36900,36950,36800,25593
|
|
20230731,105800,166550858600,36950,36950,37000,36900,17264
|
|
20230731,105700,165913080250,36950,37050,37100,36950,20113
|
|
20230731,105600,165168884450,37100,37100,37150,37050,11367
|
|
20230731,105500,164747219600,37050,37050,37100,37000,42789
|
|
20230731,105400,163163358200,37050,37150,37150,37050,17400
|
|
20230731,105300,162518013250,37150,37050,37200,37050,15226
|
|
20230731,105200,161952811750,37050,37200,37250,37050,39389
|
|
20230731,105100,160490428050,37200,37300,37300,37200,16781
|
|
20230731,105000,159865407650,37350,37400,37400,37300,4313
|
|
20230731,104900,159704379450,37400,37300,37400,37300,4775
|
|
20230731,104800,159526106600,37350,37300,37350,37300,3715
|
|
20230731,104700,159387436150,37350,37350,37350,37300,3996
|
|
20230731,104600,159238339750,37350,37400,37450,37350,4555
|
|
20230731,104500,159068183050,37450,37500,37550,37350,8171
|
|
20230731,104400,158762241750,37500,37600,37650,37500,31345
|
|
20230731,104300,157584140450,37600,37550,37600,37500,13937
|
|
20230731,104200,157060362600,37550,37550,37550,37500,3171
|
|
20230731,104100,156941335550,37550,37400,37550,37400,10509
|
|
20230731,104000,156547270500,37400,37350,37400,37300,5039
|
|
20230731,103900,156359011400,37300,37300,37350,37250,9356
|
|
20230731,103800,156010181250,37300,37350,37400,37250,11923
|
|
20230731,103700,155565474750,37350,37450,37450,37350,13503
|
|
20230731,103600,155060699300,37450,37400,37450,37400,4101
|
|
20230731,103500,154907163550,37450,37450,37450,37400,3155
|
|
20230731,103400,154789032300,37450,37550,37550,37400,14754
|
|
20230731,103300,154235939150,37550,37450,37550,37400,4942
|
|
20230731,103200,154050655800,37450,37300,37500,37300,9032
|
|
20230731,103100,153712882600,37300,37300,37350,37250,13359
|
|
20230731,103000,153214833850,37250,37400,37450,37250,25552
|
|
20230731,102900,152261089700,37400,37500,37550,37400,12893
|
|
20230731,102800,151777930250,37550,37500,37550,37500,5270
|
|
20230731,102700,151580116050,37550,37400,37550,37350,12570
|
|
20230731,102600,151109405800,37400,37400,37400,37300,16421
|
|
20230731,102500,150496025900,37350,37450,37450,37300,30670
|
|
20230731,102400,149349256650,37450,37550,37600,37450,24244
|
|
20230731,102300,148440442100,37550,37650,37700,37500,40426
|
|
20230731,102200,146921571950,37650,37600,37700,37600,7293
|
|
20230731,102100,146647100800,37650,37550,37700,37550,9722
|
|
20230731,102000,146281440550,37600,37750,37800,37500,44807
|
|
20230731,101900,144597479500,37750,37700,37800,37650,5579
|
|
20230731,101800,144386954450,37700,37700,37750,37650,15363
|
|
20230731,101700,143808277700,37700,37900,37950,37700,14150
|
|
20230731,101600,143273560050,37950,37850,37950,37850,4971
|
|
20230731,101500,143085177400,37850,37950,38000,37800,9939
|
|
20230731,101400,142708786450,37950,37800,38050,37750,11892
|
|
20230731,101300,142257515350,37800,37700,37800,37650,17624
|
|
20230731,101200,141593237600,37700,37850,37900,37700,24398
|
|
20230731,101100,140671695450,37850,37950,37950,37800,21795
|
|
20230731,101000,139846405500,37950,38150,38200,37900,20664
|
|
20230731,100900,139060278050,38150,38050,38200,38000,11416
|
|
20230731,100800,138625326000,38050,37900,38050,37900,9902
|
|
20230731,100700,138249470050,37900,37900,37950,37850,6555
|
|
20230731,100600,138001011450,37900,37850,37950,37850,12364
|
|
20230731,100500,137532399600,37850,37900,37950,37800,26396
|
|
20230731,100400,136532903900,37900,37900,38100,37850,23335
|
|
20230731,100300,135648187550,37850,38050,38100,37850,36151
|
|
20230731,100200,134275273250,38100,38150,38200,38050,21320
|
|
20230731,100100,133462794000,38200,38200,38250,38050,24281
|
|
20230731,100000,132537424700,38250,38100,38250,38000,29530
|
|
20230731,095900,131412112200,38100,38200,38350,38100,32614
|
|
20230731,095800,130165250950,38200,38400,38450,38200,25107
|
|
20230731,095700,129203527050,38450,38600,38650,38300,28529
|
|
20230731,095600,128107262600,38600,38350,38650,38350,15337
|
|
20230731,095500,127515915350,38350,38400,38650,38350,46995
|
|
20230731,095400,125707761550,38450,38750,39300,38150,205708
|
|
20230731,095300,117705979550,38750,38750,38800,38650,13512
|
|
20230731,095200,117182753050,38750,38650,38800,38350,34724
|
|
20230731,095100,115841647150,38650,38450,38750,38250,25253
|
|
20230731,095000,114868978350,38350,38550,38750,38350,44585
|
|
20230731,094900,113149559050,38550,38800,39100,38200,147613
|
|
20230731,094800,107422827650,38800,38750,39000,38650,85074
|
|
20230731,094700,104117095850,38700,38750,39000,38550,129512
|
|
20230731,094600,99084128300,38750,38350,38750,38250,33219
|
|
20230731,094500,97805025400,38350,38350,38350,38200,21147
|
|
20230731,094400,96995969100,38300,38350,38750,38250,96853
|
|
20230731,094300,93266062250,38350,38200,38400,38200,22721
|
|
20230731,094200,92395801850,38200,38400,38450,38200,37787
|
|
20230731,094100,90946713650,38350,38250,38400,38200,47067
|
|
20230731,094000,89142987600,38250,38050,38350,38000,65606
|
|
20230731,093900,86635280650,38050,37950,38050,37900,17908
|
|
20230731,093800,85955099550,38000,37800,38000,37800,14974
|
|
20230731,093700,85387585550,37800,37850,37850,37750,11999
|
|
20230731,093600,84934051550,37800,37750,37850,37700,11811
|
|
20230731,093500,84487730100,37750,38000,38050,37750,29713
|
|
20230731,093400,83363309250,38050,37950,38050,37900,34706
|
|
20230731,093300,82044664350,37950,37850,38000,37800,18158
|
|
20230731,093200,81356243250,37850,38050,38050,37800,33534
|
|
20230731,093100,80083291000,38050,37950,38050,37900,40723
|
|
20230731,093000,78536846350,37950,37800,38000,37750,47196
|
|
20230731,092900,76747728500,37800,37450,37950,37450,42228
|
|
20230731,092800,75152890650,37500,37600,37800,37450,52739
|
|
20230731,092700,73172364250,37550,37900,37900,37550,73258
|
|
20230731,092600,70413572050,37900,38000,38050,37700,65804
|
|
20230731,092500,67923278000,38000,38150,38200,37850,50973
|
|
20230731,092400,65987535950,38150,38100,38300,38000,72393
|
|
20230731,092300,63228451550,38100,38500,38750,38100,94048
|
|
20230731,092200,59620926600,38450,38800,38950,38400,67833
|
|
20230731,092100,56993912600,38800,38850,38900,38450,63249
|
|
20230731,092000,54550791950,38850,38700,39000,38650,71200
|
|
20230731,091900,51782029050,38700,39000,39050,38650,146376
|
|
20230731,091800,46088776950,39000,38400,39000,38400,176895
|
|
20230731,091700,39230992750,38450,38500,38800,38050,145798
|
|
20230731,091600,33615474600,38450,37650,38500,37500,128961
|
|
20230731,091500,28705487600,37600,37850,37900,37500,61861
|
|
20230731,091400,26374429300,37850,38000,38100,37600,68223
|
|
20230731,091300,23792822200,38000,37600,38500,37500,217358
|
|
20230731,091200,15513730300,37400,37600,37600,37000,77027
|
|
20230731,091100,12631093850,37600,37450,37600,37300,28447
|
|
20230731,091000,11564319200,37450,37300,37500,37100,10728
|
|
20230731,090900,11163509850,37300,37350,37450,37300,5467
|
|
20230731,090800,10959213050,37350,37150,37400,37150,8320
|
|
20230731,090700,10648906450,37150,37050,37150,37050,7498
|
|
20230731,090600,10370589800,37050,37100,37100,37050,7951
|
|
20230731,090500,10075796650,37050,37100,37150,37000,19719
|
|
20230731,090400,9344992300,37150,37350,37400,37100,14228
|
|
20230731,090300,8815093400,37350,37400,37500,37300,17004
|
|
20230731,090200,8179361200,37400,37500,37550,37400,15920
|
|
20230731,090100,7582770300,37500,37500,37650,37400,52828
|
|
20230731,090000,5599779250,37500,37750,37800,37450,148472
|