698 lines
37 KiB
CSV
698 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,203500,3989917550,34450,34450,34450,34450,1917
|
|
20230731,203400,3989917550,34450,34450,34450,34450,0
|
|
20230731,203300,3989917550,34450,34450,34450,34450,0
|
|
20230731,203200,3989917550,34450,34450,34450,34450,0
|
|
20230731,203100,3989917550,34450,34450,34450,34450,0
|
|
20230731,203000,3989917550,34450,34450,34450,34450,0
|
|
20230731,202900,3989917550,34450,34450,34450,34450,0
|
|
20230731,202800,3989917550,34450,34450,34450,34450,0
|
|
20230731,202700,3989917550,34450,34450,34450,34450,0
|
|
20230731,202600,3989917550,34450,34450,34450,34450,0
|
|
20230731,202500,3989917550,34450,34450,34450,34450,0
|
|
20230731,202400,3989917550,34450,34450,34450,34450,0
|
|
20230731,202300,3989917550,34450,34450,34450,34450,0
|
|
20230731,202200,3989917550,34450,34450,34450,34450,0
|
|
20230731,202100,3989917550,34450,34450,34450,34450,0
|
|
20230731,202000,3989917550,34450,34450,34450,34450,0
|
|
20230731,201900,3989917550,34450,34450,34450,34450,0
|
|
20230731,201800,3989917550,34450,34450,34450,34450,0
|
|
20230731,201700,3989917550,34450,34450,34450,34450,0
|
|
20230731,201600,3989917550,34450,34450,34450,34450,0
|
|
20230731,201500,3989917550,34450,34450,34450,34450,0
|
|
20230731,201400,3989917550,34450,34450,34450,34450,0
|
|
20230731,201300,3989917550,34450,34450,34450,34450,0
|
|
20230731,201200,3989917550,34450,34450,34450,34450,0
|
|
20230731,201100,3989917550,34450,34450,34450,34450,0
|
|
20230731,201000,3989917550,34450,34450,34450,34450,0
|
|
20230731,200900,3989917550,34450,34450,34450,34450,0
|
|
20230731,200800,3989917550,34450,34450,34450,34450,0
|
|
20230731,200700,3989917550,34450,34450,34450,34450,0
|
|
20230731,200600,3989917550,34450,34450,34450,34450,0
|
|
20230731,200500,3989917550,34450,34450,34450,34450,1917
|
|
20230731,200400,3989917550,34450,34450,34450,34450,0
|
|
20230731,200300,3989917550,34450,34450,34450,34450,0
|
|
20230731,200200,3989917550,34450,34450,34450,34450,0
|
|
20230731,200100,3989917550,34450,34450,34450,34450,0
|
|
20230731,200000,3989917550,34450,34450,34450,34450,0
|
|
20230731,195900,3989917550,34450,34450,34450,34450,0
|
|
20230731,195800,3989917550,34450,34450,34450,34450,0
|
|
20230731,195700,3989917550,34450,34450,34450,34450,0
|
|
20230731,195600,3989917550,34450,34450,34450,34450,0
|
|
20230731,195500,3989917550,34450,34450,34450,34450,0
|
|
20230731,195400,3989917550,34450,34450,34450,34450,0
|
|
20230731,195300,3989917550,34450,34450,34450,34450,0
|
|
20230731,195200,3989917550,34450,34450,34450,34450,0
|
|
20230731,195100,3989917550,34450,34450,34450,34450,0
|
|
20230731,195000,3989917550,34450,34450,34450,34450,0
|
|
20230731,194900,3989917550,34450,34450,34450,34450,0
|
|
20230731,194800,3989917550,34450,34450,34450,34450,0
|
|
20230731,194700,3989917550,34450,34450,34450,34450,0
|
|
20230731,194600,3989917550,34450,34450,34450,34450,0
|
|
20230731,194500,3989917550,34450,34450,34450,34450,0
|
|
20230731,194400,3989917550,34450,34450,34450,34450,0
|
|
20230731,194300,3989917550,34450,34450,34450,34450,0
|
|
20230731,194200,3989917550,34450,34450,34450,34450,0
|
|
20230731,194100,3989917550,34450,34450,34450,34450,0
|
|
20230731,194000,3989917550,34450,34450,34450,34450,0
|
|
20230731,193900,3989917550,34450,34450,34450,34450,0
|
|
20230731,193800,3989917550,34450,34450,34450,34450,0
|
|
20230731,193700,3989917550,34450,34450,34450,34450,0
|
|
20230731,193600,3989917550,34450,34450,34450,34450,0
|
|
20230731,193500,3989917550,34450,34450,34450,34450,1917
|
|
20230731,193400,3989917550,34450,34450,34450,34450,0
|
|
20230731,193300,3989917550,34450,34450,34450,34450,0
|
|
20230731,193200,3989917550,34450,34450,34450,34450,0
|
|
20230731,193100,3989917550,34450,34450,34450,34450,0
|
|
20230731,193000,3989917550,34450,34450,34450,34450,0
|
|
20230731,192900,3989917550,34450,34450,34450,34450,0
|
|
20230731,192800,3989917550,34450,34450,34450,34450,0
|
|
20230731,192700,3989917550,34450,34450,34450,34450,0
|
|
20230731,192600,3989917550,34450,34450,34450,34450,0
|
|
20230731,192500,3989917550,34450,34450,34450,34450,0
|
|
20230731,192400,3989917550,34450,34450,34450,34450,0
|
|
20230731,192300,3989917550,34450,34450,34450,34450,0
|
|
20230731,192200,3989917550,34450,34450,34450,34450,0
|
|
20230731,192100,3989917550,34450,34450,34450,34450,0
|
|
20230731,192000,3989917550,34450,34450,34450,34450,0
|
|
20230731,191900,3989917550,34450,34450,34450,34450,0
|
|
20230731,191800,3989917550,34450,34450,34450,34450,0
|
|
20230731,191700,3989917550,34450,34450,34450,34450,0
|
|
20230731,191600,3989917550,34450,34450,34450,34450,0
|
|
20230731,191500,3989917550,34450,34450,34450,34450,0
|
|
20230731,191400,3989917550,34450,34450,34450,34450,0
|
|
20230731,191300,3989917550,34450,34450,34450,34450,0
|
|
20230731,191200,3989917550,34450,34450,34450,34450,0
|
|
20230731,191100,3989917550,34450,34450,34450,34450,0
|
|
20230731,191000,3989917550,34450,34450,34450,34450,0
|
|
20230731,190900,3989917550,34450,34450,34450,34450,0
|
|
20230731,190800,3989917550,34450,34450,34450,34450,0
|
|
20230731,190700,3989917550,34450,34450,34450,34450,0
|
|
20230731,190600,3989917550,34450,34450,34450,34450,0
|
|
20230731,190500,3989917550,34450,34450,34450,34450,1917
|
|
20230731,190400,3989917550,34450,34450,34450,34450,0
|
|
20230731,190300,3989917550,34450,34450,34450,34450,0
|
|
20230731,190200,3989917550,34450,34450,34450,34450,0
|
|
20230731,190100,3989917550,34450,34450,34450,34450,0
|
|
20230731,190000,3989917550,34450,34450,34450,34450,0
|
|
20230731,185900,3989917550,34450,34450,34450,34450,0
|
|
20230731,185800,3989917550,34450,34450,34450,34450,0
|
|
20230731,185700,3989917550,34450,34450,34450,34450,0
|
|
20230731,185600,3989917550,34450,34450,34450,34450,0
|
|
20230731,185500,3989917550,34450,34450,34450,34450,0
|
|
20230731,185400,3989917550,34450,34450,34450,34450,0
|
|
20230731,185300,3989917550,34450,34450,34450,34450,0
|
|
20230731,185200,3989917550,34450,34450,34450,34450,0
|
|
20230731,185100,3989917550,34450,34450,34450,34450,0
|
|
20230731,185000,3989917550,34450,34450,34450,34450,0
|
|
20230731,184900,3989917550,34450,34450,34450,34450,0
|
|
20230731,184800,3989917550,34450,34450,34450,34450,0
|
|
20230731,184700,3989917550,34450,34450,34450,34450,0
|
|
20230731,184600,3989917550,34450,34450,34450,34450,0
|
|
20230731,184500,3989917550,34450,34450,34450,34450,0
|
|
20230731,184400,3989917550,34450,34450,34450,34450,0
|
|
20230731,184300,3989917550,34450,34450,34450,34450,0
|
|
20230731,184200,3989917550,34450,34450,34450,34450,0
|
|
20230731,184100,3989917550,34450,34450,34450,34450,0
|
|
20230731,184000,3989917550,34450,34450,34450,34450,0
|
|
20230731,183900,3989917550,34450,34450,34450,34450,0
|
|
20230731,183800,3989917550,34450,34450,34450,34450,0
|
|
20230731,183700,3989917550,34450,34450,34450,34450,0
|
|
20230731,183600,3989917550,34450,34450,34450,34450,0
|
|
20230731,183500,3989917550,34450,34450,34450,34450,1917
|
|
20230731,183400,3989917550,34450,34450,34450,34450,0
|
|
20230731,183300,3989917550,34450,34450,34450,34450,0
|
|
20230731,183200,3989917550,34450,34450,34450,34450,0
|
|
20230731,183100,3989917550,34450,34450,34450,34450,0
|
|
20230731,183000,3989917550,34450,34450,34450,34450,0
|
|
20230731,182900,3989917550,34450,34450,34450,34450,0
|
|
20230731,182800,3989917550,34450,34450,34450,34450,0
|
|
20230731,182700,3989917550,34450,34450,34450,34450,0
|
|
20230731,182600,3989917550,34450,34450,34450,34450,0
|
|
20230731,182500,3989917550,34450,34450,34450,34450,0
|
|
20230731,182400,3989917550,34450,34450,34450,34450,0
|
|
20230731,182300,3989917550,34450,34450,34450,34450,0
|
|
20230731,182200,3989917550,34450,34450,34450,34450,0
|
|
20230731,182100,3989917550,34450,34450,34450,34450,0
|
|
20230731,182000,3989917550,34450,34450,34450,34450,0
|
|
20230731,181900,3989917550,34450,34450,34450,34450,0
|
|
20230731,181800,3989917550,34450,34450,34450,34450,0
|
|
20230731,181700,3989917550,34450,34450,34450,34450,0
|
|
20230731,181600,3989917550,34450,34450,34450,34450,0
|
|
20230731,181500,3989917550,34450,34450,34450,34450,0
|
|
20230731,181400,3989917550,34450,34450,34450,34450,0
|
|
20230731,181300,3989917550,34450,34450,34450,34450,0
|
|
20230731,181200,3989917550,34450,34450,34450,34450,0
|
|
20230731,181100,3989917550,34450,34450,34450,34450,0
|
|
20230731,181000,3989917550,34450,34450,34450,34450,0
|
|
20230731,180900,3989917550,34450,34450,34450,34450,0
|
|
20230731,180800,3989917550,34450,34450,34450,34450,0
|
|
20230731,180700,3989917550,34450,34450,34450,34450,0
|
|
20230731,180600,3989917550,34450,34450,34450,34450,0
|
|
20230731,180500,3989917550,34450,34450,34450,34450,1917
|
|
20230731,180400,3989917550,34450,34450,34450,34450,0
|
|
20230731,180300,3989917550,34450,34450,34450,34450,0
|
|
20230731,180200,3989917550,34450,34450,34450,34450,0
|
|
20230731,180100,3989917550,34450,34450,34450,34450,0
|
|
20230731,180000,3989917550,34450,34450,34450,34450,0
|
|
20230731,175900,3989917550,34450,34450,34450,34450,0
|
|
20230731,175800,3989917550,34450,34450,34450,34450,0
|
|
20230731,175700,3989917550,34450,34450,34450,34450,0
|
|
20230731,175600,3989917550,34450,34450,34450,34450,0
|
|
20230731,175500,3989917550,34450,34450,34450,34450,0
|
|
20230731,175400,3989917550,34450,34450,34450,34450,0
|
|
20230731,175300,3989917550,34450,34450,34450,34450,0
|
|
20230731,175200,3989917550,34450,34450,34450,34450,0
|
|
20230731,175100,3989917550,34450,34450,34450,34450,0
|
|
20230731,175000,3989917550,34450,34450,34450,34450,0
|
|
20230731,174900,3989917550,34450,34450,34450,34450,0
|
|
20230731,174800,3989917550,34450,34450,34450,34450,0
|
|
20230731,174700,3989917550,34450,34450,34450,34450,0
|
|
20230731,174600,3989917550,34450,34450,34450,34450,0
|
|
20230731,174500,3989917550,34450,34450,34450,34450,0
|
|
20230731,174400,3989917550,34450,34450,34450,34450,0
|
|
20230731,174300,3989917550,34450,34450,34450,34450,0
|
|
20230731,174200,3989917550,34450,34450,34450,34450,0
|
|
20230731,174100,3989917550,34450,34450,34450,34450,0
|
|
20230731,174000,3989917550,34450,34450,34450,34450,0
|
|
20230731,173900,3989917550,34450,34450,34450,34450,0
|
|
20230731,173800,3989917550,34450,34450,34450,34450,0
|
|
20230731,173700,3989917550,34450,34450,34450,34450,0
|
|
20230731,173600,3989917550,34450,34450,34450,34450,0
|
|
20230731,173500,3989917550,34450,34450,34450,34450,1917
|
|
20230731,173400,3989917550,34450,34450,34450,34450,0
|
|
20230731,173300,3989917550,34450,34450,34450,34450,0
|
|
20230731,173200,3989917550,34450,34450,34450,34450,0
|
|
20230731,173100,3989917550,34450,34450,34450,34450,0
|
|
20230731,173000,3989917550,34450,34450,34450,34450,0
|
|
20230731,172900,3989917550,34450,34450,34450,34450,0
|
|
20230731,172800,3989917550,34450,34450,34450,34450,0
|
|
20230731,172700,3989917550,34450,34450,34450,34450,0
|
|
20230731,172600,3989917550,34450,34450,34450,34450,0
|
|
20230731,172500,3989917550,34450,34450,34450,34450,0
|
|
20230731,172400,3989917550,34450,34450,34450,34450,0
|
|
20230731,172300,3989917550,34450,34450,34450,34450,0
|
|
20230731,172200,3989917550,34450,34450,34450,34450,0
|
|
20230731,172100,3989917550,34450,34450,34450,34450,0
|
|
20230731,172000,3989917550,34450,34450,34450,34450,0
|
|
20230731,171900,3989917550,34450,34450,34450,34450,0
|
|
20230731,171800,3989917550,34450,34450,34450,34450,0
|
|
20230731,171700,3989917550,34450,34450,34450,34450,0
|
|
20230731,171600,3989917550,34450,34450,34450,34450,0
|
|
20230731,171500,3989917550,34450,34450,34450,34450,0
|
|
20230731,171400,3989917550,34450,34450,34450,34450,0
|
|
20230731,171300,3989917550,34450,34450,34450,34450,0
|
|
20230731,171200,3989917550,34450,34450,34450,34450,0
|
|
20230731,171100,3989917550,34450,34450,34450,34450,0
|
|
20230731,171000,3989917550,34450,34450,34450,34450,0
|
|
20230731,170900,3989917550,34450,34450,34450,34450,0
|
|
20230731,170800,3989917550,34450,34450,34450,34450,0
|
|
20230731,170700,3989917550,34450,34450,34450,34450,0
|
|
20230731,170600,3989917550,34450,34450,34450,34450,0
|
|
20230731,170500,3989917550,34450,34450,34450,34450,1917
|
|
20230731,170400,3989917550,34450,34450,34450,34450,0
|
|
20230731,170300,3989917550,34450,34450,34450,34450,0
|
|
20230731,170200,3989917550,34450,34450,34450,34450,0
|
|
20230731,170100,3989917550,34450,34450,34450,34450,0
|
|
20230731,170000,3989917550,34450,34450,34450,34450,0
|
|
20230731,165900,3989917550,34450,34450,34450,34450,0
|
|
20230731,165800,3989917550,34450,34450,34450,34450,0
|
|
20230731,165700,3989917550,34450,34450,34450,34450,0
|
|
20230731,165600,3989917550,34450,34450,34450,34450,0
|
|
20230731,165500,3989917550,34450,34450,34450,34450,0
|
|
20230731,165400,3989917550,34450,34450,34450,34450,0
|
|
20230731,165300,3989917550,34450,34450,34450,34450,0
|
|
20230731,165200,3989917550,34450,34450,34450,34450,0
|
|
20230731,165100,3989917550,34450,34450,34450,34450,0
|
|
20230731,165000,3989917550,34450,34450,34450,34450,0
|
|
20230731,164900,3989917550,34450,34450,34450,34450,0
|
|
20230731,164800,3989917550,34450,34450,34450,34450,0
|
|
20230731,164700,3989917550,34450,34450,34450,34450,0
|
|
20230731,164600,3989917550,34450,34450,34450,34450,0
|
|
20230731,164500,3989917550,34450,34450,34450,34450,0
|
|
20230731,164400,3989917550,34450,34450,34450,34450,0
|
|
20230731,164300,3989917550,34450,34450,34450,34450,0
|
|
20230731,164200,3989917550,34450,34450,34450,34450,0
|
|
20230731,164100,3989917550,34450,34450,34450,34450,0
|
|
20230731,164000,3989917550,34450,34450,34450,34450,0
|
|
20230731,163900,3989917550,34450,34450,34450,34450,0
|
|
20230731,163800,3989917550,34450,34450,34450,34450,0
|
|
20230731,163700,3989917550,34450,34450,34450,34450,0
|
|
20230731,163600,3989917550,34450,34450,34450,34450,0
|
|
20230731,163500,3989917550,34450,34450,34450,34450,1917
|
|
20230731,163400,3989917550,34450,34450,34450,34450,0
|
|
20230731,163300,3989917550,34450,34450,34450,34450,0
|
|
20230731,163200,3989917550,34450,34450,34450,34450,0
|
|
20230731,163100,3989917550,34450,34450,34450,34450,0
|
|
20230731,163000,3989917550,34450,34450,34450,34450,0
|
|
20230731,162900,3989917550,34450,34450,34450,34450,0
|
|
20230731,162800,3989917550,34450,34450,34450,34450,0
|
|
20230731,162700,3989917550,34450,34450,34450,34450,0
|
|
20230731,162600,3989917550,34450,34450,34450,34450,0
|
|
20230731,162500,3989917550,34450,34450,34450,34450,0
|
|
20230731,162400,3989917550,34450,34450,34450,34450,0
|
|
20230731,162300,3989917550,34450,34450,34450,34450,0
|
|
20230731,162200,3989917550,34450,34450,34450,34450,0
|
|
20230731,162100,3989917550,34450,34450,34450,34450,0
|
|
20230731,162000,3989917550,34450,34450,34450,34450,0
|
|
20230731,161900,3989917550,34450,34450,34450,34450,0
|
|
20230731,161800,3989917550,34450,34450,34450,34450,0
|
|
20230731,161700,3989917550,34450,34450,34450,34450,0
|
|
20230731,161600,3989917550,34450,34450,34450,34450,0
|
|
20230731,161500,3989917550,34450,34450,34450,34450,0
|
|
20230731,161400,3989917550,34450,34450,34450,34450,0
|
|
20230731,161300,3989917550,34450,34450,34450,34450,0
|
|
20230731,161200,3989917550,34450,34450,34450,34450,0
|
|
20230731,161100,3989917550,34450,34450,34450,34450,0
|
|
20230731,161000,3989917550,34450,34450,34450,34450,0
|
|
20230731,160900,3989917550,34450,34450,34450,34450,0
|
|
20230731,160800,3989917550,34450,34450,34450,34450,0
|
|
20230731,160700,3989917550,34450,34450,34450,34450,0
|
|
20230731,160600,3989917550,34450,34450,34450,34450,0
|
|
20230731,160500,3989917550,34450,34450,34450,34450,1917
|
|
20230731,160400,3989917550,34450,34450,34450,34450,0
|
|
20230731,160300,3989917550,34450,34450,34450,34450,0
|
|
20230731,160200,3989917550,34450,34450,34450,34450,0
|
|
20230731,160100,3989917550,34450,34450,34450,34450,0
|
|
20230731,160000,3989917550,34450,34450,34450,34450,0
|
|
20230731,155900,3989917550,34450,34450,34450,34450,0
|
|
20230731,155800,3989917550,34450,34450,34450,34450,0
|
|
20230731,155700,3989917550,34450,34450,34450,34450,0
|
|
20230731,155600,3989917550,34450,34450,34450,34450,0
|
|
20230731,155500,3989917550,34450,34450,34450,34450,0
|
|
20230731,155400,3989917550,34450,34450,34450,34450,0
|
|
20230731,155300,3989917550,34450,34450,34450,34450,0
|
|
20230731,155200,3989917550,34450,34450,34450,34450,0
|
|
20230731,155100,3989917550,34450,34450,34450,34450,0
|
|
20230731,155000,3989917550,34450,34450,34450,34450,0
|
|
20230731,154900,3989917550,34450,34450,34450,34450,0
|
|
20230731,154800,3989917550,34450,34450,34450,34450,0
|
|
20230731,154700,3989917550,34450,34450,34450,34450,0
|
|
20230731,154600,3989917550,34450,34450,34450,34450,0
|
|
20230731,154500,3989917550,34450,34450,34450,34450,0
|
|
20230731,154400,3989917550,34450,34450,34450,34450,0
|
|
20230731,154300,3989917550,34450,34450,34450,34450,0
|
|
20230731,154200,3989917550,34450,34450,34450,34450,0
|
|
20230731,154100,3989917550,34450,34450,34450,34450,0
|
|
20230731,154000,3989917550,34450,34450,34450,34450,0
|
|
20230731,153900,3989917550,34450,34450,34450,34450,0
|
|
20230731,153800,3989917550,34450,34450,34450,34450,0
|
|
20230731,153700,3989917550,34450,34450,34450,34450,0
|
|
20230731,153600,3989917550,34450,34450,34450,34450,0
|
|
20230731,153500,3989917550,34450,34450,34450,34450,1917
|
|
20230731,153400,3989917550,34450,34450,34450,34450,0
|
|
20230731,153300,3989917550,34450,34450,34450,34450,0
|
|
20230731,153200,3989917550,34450,34450,34450,34450,0
|
|
20230731,153100,3989917550,34450,34450,34450,34450,0
|
|
20230731,153000,3989917550,34450,34450,34450,34450,1917
|
|
20230731,152900,3923876900,34300,34300,34300,34300,0
|
|
20230731,152800,3923876900,34300,34300,34300,34300,0
|
|
20230731,152700,3923876900,34300,34300,34300,34300,0
|
|
20230731,152600,3923876900,34300,34300,34300,34300,0
|
|
20230731,152500,3923876900,34300,34300,34300,34300,0
|
|
20230731,152400,3923876900,34300,34300,34300,34300,0
|
|
20230731,152300,3923876900,34300,34300,34300,34300,0
|
|
20230731,152200,3923876900,34300,34300,34300,34300,0
|
|
20230731,152100,3923876900,34300,34300,34300,34300,0
|
|
20230731,152000,3923876900,34300,34300,34300,34300,0
|
|
20230731,151900,3923876900,34300,34450,34450,34300,216
|
|
20230731,151800,3916449250,34400,34400,34450,34350,145
|
|
20230731,151700,3911461450,34400,34350,34400,34350,14
|
|
20230731,151600,3910980250,34350,34400,34450,34350,129
|
|
20230731,151500,3906542650,34450,34300,34450,34300,358
|
|
20230731,151400,3894257900,34350,34350,34450,34350,116
|
|
20230731,151300,3890272550,34450,34450,34450,34450,91
|
|
20230731,151200,3887137600,34350,34450,34450,34350,68
|
|
20230731,151100,3884798050,34400,34500,34500,34400,118
|
|
20230731,151000,3880738750,34250,34400,34400,34250,310
|
|
20230731,150900,3870103750,34500,34500,34500,34500,99
|
|
20230731,150800,3866688250,34500,34500,34500,34400,74
|
|
20230731,150700,3864142150,34500,34500,34500,34500,13
|
|
20230731,150600,3863693650,34400,34500,34500,34400,61
|
|
20230731,150500,3861592250,34500,34500,34500,34500,50
|
|
20230731,150400,3859867250,34500,34500,34500,34500,5
|
|
20230731,150300,3859694750,34500,34500,34500,34500,59
|
|
20230731,150200,3857659250,34550,34550,34550,34550,5
|
|
20230731,150100,3857486500,34550,34550,34600,34550,145
|
|
20230731,150000,3852476700,34550,34700,34750,34550,103
|
|
20230731,145900,3848902200,34750,34550,34750,34550,268
|
|
20230731,145800,3839618150,34550,34450,34550,34450,209
|
|
20230731,145700,3832403200,34450,34700,34750,34450,171
|
|
20230731,145600,3826487200,34500,34750,34750,34500,598
|
|
20230731,145500,3805804200,34750,34700,34750,34700,60
|
|
20230731,145400,3803722150,34750,34800,34800,34650,299
|
|
20230731,145300,3793338150,34800,34850,34850,34750,406
|
|
20230731,145200,3779208400,34850,34850,34900,34800,80
|
|
20230731,145100,3776421200,34850,34950,34950,34750,333
|
|
20230731,145000,3764795750,35000,35000,35000,35000,335
|
|
20230731,144900,3753070750,35000,34900,35000,34850,542
|
|
20230731,144800,3734119200,35000,34800,35000,34800,1197
|
|
20230731,144700,3692397800,34800,34800,34850,34750,361
|
|
20230731,144600,3679836900,34850,34800,34850,34800,352
|
|
20230731,144500,3667574150,34850,34750,34850,34750,400
|
|
20230731,144400,3653652800,34750,34750,34750,34750,123
|
|
20230731,144300,3649378550,34750,34550,34750,34550,480
|
|
20230731,144200,3632736750,34600,34650,34650,34550,57
|
|
20230731,144100,3630765500,34600,34600,34600,34600,66
|
|
20230731,144000,3628481900,34600,34650,34650,34600,172
|
|
20230731,143900,3622525550,34650,34700,34700,34600,212
|
|
20230731,143800,3615179150,34700,34600,34700,34600,85
|
|
20230731,143700,3612234750,34550,34450,34550,34450,294
|
|
20230731,143600,3602100750,34450,34400,34450,34400,80
|
|
20230731,143500,3599346800,34350,34250,34350,34250,277
|
|
20230731,143400,3589854350,34200,34150,34200,34150,129
|
|
20230731,143300,3585443150,34150,34150,34150,34100,305
|
|
20230731,143200,3575027700,34250,34300,34300,34200,350
|
|
20230731,143100,3563039150,34300,34300,34300,34300,94
|
|
20230731,143000,3559814950,34350,34300,34350,34250,455
|
|
20230731,142900,3544225500,34300,34300,34350,34200,700
|
|
20230731,142800,3520249450,34400,34100,34400,34050,538
|
|
20230731,142700,3501890100,34150,34150,34200,34150,175
|
|
20230731,142600,3495912100,34150,34050,34200,34050,388
|
|
20230731,142500,3482661100,34050,34050,34300,34050,1210
|
|
20230731,142400,3441362900,34050,34300,34350,34050,1375
|
|
20230731,142300,3394355350,34350,34450,34550,34350,280
|
|
20230731,142200,3384726900,34450,34500,34550,34400,200
|
|
20230731,142100,3377836850,34450,34450,34500,34400,494
|
|
20230731,142000,3360821800,34500,34550,34600,34450,391
|
|
20230731,141900,3347343900,34550,34600,34600,34500,143
|
|
20230731,141800,3342404150,34700,34600,34700,34550,768
|
|
20230731,141700,3315817000,34550,34550,34550,34500,194
|
|
20230731,141600,3309118150,34550,34550,34550,34500,195
|
|
20230731,141500,3302384350,34550,34550,34550,34500,256
|
|
20230731,141400,3293546600,34550,34550,34550,34500,166
|
|
20230731,141300,3287813750,34600,34700,34700,34550,222
|
|
20230731,141200,3280135300,34650,34700,34700,34650,67
|
|
20230731,141100,3277813250,34800,34550,34800,34550,434
|
|
20230731,141000,3262784050,34550,34600,34600,34500,336
|
|
20230731,140900,3251174250,34600,34550,34600,34550,151
|
|
20230731,140800,3245955100,34550,34650,34650,34500,382
|
|
20230731,140700,3232759850,34650,34650,34650,34650,146
|
|
20230731,140600,3227700950,34700,34700,34700,34500,810
|
|
20230731,140500,3199727650,34700,34850,34850,34550,915
|
|
20230731,140400,3168022250,34850,34800,34850,34700,585
|
|
20230731,140300,3147697850,34850,34850,34850,34750,634
|
|
20230731,140200,3125634800,34900,34900,34900,34850,126
|
|
20230731,140100,3121241650,34900,34950,34950,34800,322
|
|
20230731,140000,3110001650,35000,35000,35000,34950,129
|
|
20230731,135900,3105489450,35000,35050,35050,34950,258
|
|
20230731,135800,3096466500,35050,34900,35050,34900,257
|
|
20230731,135700,3087486600,34850,35000,35050,34800,1399
|
|
20230731,135600,3038696000,35000,35000,35000,35000,175
|
|
20230731,135500,3032571000,35050,35100,35100,35050,237
|
|
20230731,135400,3024260550,35100,35050,35100,35050,276
|
|
20230731,135300,3014583950,35100,35200,35200,35050,440
|
|
20230731,135200,2999144750,35300,35250,35300,35150,162
|
|
20230731,135100,2993438700,35250,35250,35300,35200,268
|
|
20230731,135000,2983995350,35250,35150,35250,35150,155
|
|
20230731,134900,2978541200,35150,35200,35200,35050,295
|
|
20230731,134800,2968181100,35150,35200,35200,35100,178
|
|
20230731,134700,2961925150,35200,35250,35250,35200,151
|
|
20230731,134600,2956607800,35250,35200,35250,35200,122
|
|
20230731,134500,2952310250,35200,35250,35300,35200,325
|
|
20230731,134400,2940856700,35300,35400,35400,35250,278
|
|
20230731,134300,2931029400,35400,35400,35400,35350,88
|
|
20230731,134200,2927914450,35400,35400,35450,35400,860
|
|
20230731,134100,2897439850,35450,35400,35450,35400,114
|
|
20230731,134000,2893402500,35350,35300,35350,35300,308
|
|
20230731,133900,2882526100,35250,35200,35250,35200,258
|
|
20230731,133800,2873442400,35200,35200,35200,35150,261
|
|
20230731,133700,2864263250,35150,35200,35250,35100,558
|
|
20230731,133600,2844634700,35200,35400,35400,35150,551
|
|
20230731,133500,2825216750,35400,35450,35450,35400,190
|
|
20230731,133400,2818490600,35400,35700,35700,35350,513
|
|
20230731,133300,2800312100,35600,35650,35700,35450,534
|
|
20230731,133200,2781327550,35750,35700,35800,35650,474
|
|
20230731,133100,2764389400,35750,35650,35750,35600,340
|
|
20230731,133000,2752276100,35700,35700,35700,35600,115
|
|
20230731,132900,2748174800,35650,35600,35700,35600,260
|
|
20230731,132800,2738909600,35650,35650,35650,35500,247
|
|
20230731,132700,2730121650,35700,35700,35700,35650,147
|
|
20230731,132600,2724876550,35700,35650,35700,35650,142
|
|
20230731,132500,2719812500,35650,35700,35700,35600,174
|
|
20230731,132400,2713614450,35700,35700,35750,35700,253
|
|
20230731,132300,2704578400,35700,35650,35700,35600,89
|
|
20230731,132200,2701403750,35450,35600,35600,35450,658
|
|
20230731,132100,2678030250,35550,35550,35550,35550,65
|
|
20230731,132000,2675719500,35500,35650,35700,35500,654
|
|
20230731,131900,2652442250,35700,35700,35700,35600,189
|
|
20230731,131800,2645703200,35800,35800,35800,35600,390
|
|
20230731,131700,2631791100,35800,35800,35800,35650,507
|
|
20230731,131600,2613659100,35950,35850,35950,35750,608
|
|
20230731,131500,2591849150,35850,35700,35850,35700,179
|
|
20230731,131400,2585448950,35700,35950,35950,35650,912
|
|
20230731,131300,2552788250,35900,35950,36000,35850,1307
|
|
20230731,131200,2505829900,35950,35800,35950,35800,944
|
|
20230731,131100,2471924300,35900,35750,35900,35750,829
|
|
20230731,131000,2442219250,35750,35800,35800,35600,376
|
|
20230731,130900,2428788100,35800,35550,35800,35550,346
|
|
20230731,130800,2416467950,35550,35600,35600,35550,264
|
|
20230731,130700,2407074850,35600,35600,35600,35600,317
|
|
20230731,130600,2395789650,35600,35350,35600,35300,425
|
|
20230731,130500,2380743150,35400,35450,35450,35350,181
|
|
20230731,130400,2374335300,35500,35750,35750,35350,811
|
|
20230731,130300,2345481450,35750,35750,35750,35700,1251
|
|
20230731,130200,2300814300,35800,35800,35800,35750,596
|
|
20230731,130100,2279489850,35800,35450,35800,35450,3993
|
|
20230731,130000,2137401300,35450,35400,35450,35400,576
|
|
20230731,125900,2116991350,35400,35350,35400,35300,844
|
|
20230731,125800,2087154250,35400,35300,35400,35250,586
|
|
20230731,125700,2066467600,35350,34850,35400,34850,5144
|
|
20230731,125600,1885384150,34850,34850,34900,34850,93
|
|
20230731,125500,1882143050,34850,34900,34900,34850,142
|
|
20230731,125400,1877191800,34900,34950,34950,34900,104
|
|
20230731,125300,1873562000,34950,35000,35000,34950,781
|
|
20230731,125200,1846232050,35000,35100,35100,35000,309
|
|
20230731,125100,1835404000,35100,35100,35100,35100,38
|
|
20230731,125000,1834070200,35100,35100,35100,35100,10
|
|
20230731,124900,1833719200,35100,35100,35100,35050,64
|
|
20230731,124800,1831473050,35100,35100,35100,35050,142
|
|
20230731,124700,1826489050,35100,35100,35100,35100,40
|
|
20230731,124600,1825085050,35100,35100,35100,35100,72
|
|
20230731,124500,1822557850,35100,35100,35100,35100,10
|
|
20230731,124400,1822206850,35100,35000,35100,35000,14
|
|
20230731,124300,1821716450,35000,35050,35050,35000,124
|
|
20230731,124200,1817376400,35050,35200,35200,35050,143
|
|
20230731,124100,1812355850,35200,35200,35200,35200,6
|
|
20230731,124000,1812144650,35200,35200,35200,35200,11
|
|
20230731,123900,1811757450,35150,35050,35150,35050,310
|
|
20230731,123800,1800869850,35000,35000,35000,35000,4
|
|
20230731,123700,1800729850,35050,35150,35150,35050,313
|
|
20230731,123600,1789751000,35200,35200,35200,35150,182
|
|
20230731,123500,1783349550,35200,35200,35200,35200,13
|
|
20230731,123400,1782891950,35200,35200,35200,35200,27
|
|
20230731,123300,1781941550,35150,35150,35150,35150,0
|
|
20230731,123200,1781941550,35150,35150,35150,35150,0
|
|
20230731,123100,1781941550,35150,35200,35200,35100,135
|
|
20230731,123000,1777196400,35200,35200,35200,35200,453
|
|
20230731,122900,1761250800,35200,35200,35200,35200,10
|
|
20230731,122800,1760898800,35200,35200,35200,35200,50
|
|
20230731,122700,1759138800,35150,35150,35150,35150,30
|
|
20230731,122600,1758084300,35150,35150,35150,35150,125
|
|
20230731,122500,1753690550,35200,35200,35200,35200,0
|
|
20230731,122400,1753690550,35200,35150,35200,35150,600
|
|
20230731,122300,1732595850,35100,35100,35100,35100,419
|
|
20230731,122200,1717888950,35100,35100,35100,35100,69
|
|
20230731,122100,1715467050,35050,35050,35050,35050,0
|
|
20230731,122000,1715467050,35050,35050,35050,35050,30
|
|
20230731,121900,1714415550,35050,35050,35050,35050,110
|
|
20230731,121800,1710560050,35000,35000,35000,35000,8
|
|
20230731,121700,1710280050,35050,35050,35050,35050,25
|
|
20230731,121600,1709403800,35050,35050,35050,35050,5
|
|
20230731,121500,1709228550,35050,35100,35100,35050,108
|
|
20230731,121400,1705440450,35100,35100,35100,35100,152
|
|
20230731,121300,1700105250,35100,35100,35100,35050,105
|
|
20230731,121200,1696420250,35100,35100,35100,35050,427
|
|
20230731,121100,1681434050,35050,35050,35050,35050,300
|
|
20230731,121000,1670919050,35050,35000,35050,35000,49
|
|
20230731,120900,1669202550,35000,35000,35050,35000,68
|
|
20230731,120800,1666822400,35050,35050,35050,35050,2
|
|
20230731,120700,1666752300,35050,35000,35050,35000,210
|
|
20230731,120600,1659396600,35000,35000,35000,35000,0
|
|
20230731,120500,1659396600,35000,34950,35000,34950,26
|
|
20230731,120400,1658486850,34950,34950,34950,34950,4
|
|
20230731,120300,1658347050,34900,35050,35050,34900,203
|
|
20230731,120200,1651237100,35100,35100,35100,35100,46
|
|
20230731,120100,1649622500,35100,35100,35100,35100,137
|
|
20230731,120000,1644813800,35100,35100,35100,35100,25
|
|
20230731,115900,1643936300,35100,35050,35100,35050,157
|
|
20230731,115800,1638428300,35000,35000,35000,35000,0
|
|
20230731,115700,1638428300,35000,35000,35000,35000,216
|
|
20230731,115600,1630868300,34900,34900,34900,34900,1
|
|
20230731,115500,1630833400,35050,35000,35050,35000,352
|
|
20230731,115400,1618501300,35000,34950,35000,34950,41
|
|
20230731,115300,1617066550,35000,35000,35000,35000,0
|
|
20230731,115200,1617066550,35000,34950,35000,34950,50
|
|
20230731,115100,1615317550,34950,34950,34950,34950,44
|
|
20230731,115000,1613779750,34900,34950,34950,34900,35
|
|
20230731,114900,1612558000,34950,34950,34950,34950,72
|
|
20230731,114800,1610041600,34950,35000,35000,34950,1165
|
|
20230731,114700,1569321800,35050,35050,35050,35050,290
|
|
20230731,114600,1559157300,35000,34850,35000,34850,481
|
|
20230731,114500,1542332950,34850,34850,34850,34850,0
|
|
20230731,114400,1542332950,34850,34850,34900,34850,461
|
|
20230731,114300,1526265450,34850,34850,34850,34850,11
|
|
20230731,114200,1525882100,34900,34900,34900,34900,5
|
|
20230731,114100,1525707600,34850,34850,34850,34850,28
|
|
20230731,114000,1524731800,34950,34950,34950,34950,69
|
|
20230731,113900,1522320250,34950,34950,34950,34950,0
|
|
20230731,113800,1522320250,34950,34950,34950,34950,46
|
|
20230731,113700,1520712550,34900,34900,34900,34900,36
|
|
20230731,113600,1519456150,34850,34900,34900,34850,420
|
|
20230731,113500,1504804250,34950,34950,35000,34950,43
|
|
20230731,113400,1503301250,34950,35000,35000,34950,65
|
|
20230731,113300,1501027750,35000,34950,35000,34950,14
|
|
20230731,113200,1500538400,34950,34950,34950,34950,2
|
|
20230731,113100,1500468500,34950,34950,34950,34950,10
|
|
20230731,113000,1500119000,35000,35000,35000,35000,1
|
|
20230731,112900,1500084000,34950,34950,34950,34950,217
|
|
20230731,112800,1492499850,34950,34950,34950,34950,31
|
|
20230731,112700,1491416400,34900,34900,34900,34900,62
|
|
20230731,112600,1489252600,34900,34750,34900,34750,318
|
|
20230731,112500,1478186900,34750,34600,34750,34600,54
|
|
20230731,112400,1476313000,34600,34600,34600,34600,1
|
|
20230731,112300,1476278400,34500,34550,34550,34500,61
|
|
20230731,112200,1474173450,34550,34600,34600,34550,635
|
|
20230731,112100,1452230500,34600,34600,34600,34600,15
|
|
20230731,112000,1451711500,34600,34700,34700,34600,972
|
|
20230731,111900,1418067000,34700,34700,34700,34700,4
|
|
20230731,111800,1417928200,34700,34700,34700,34700,18
|
|
20230731,111700,1417303600,34700,34700,34700,34700,153
|
|
20230731,111600,1411994500,34700,34750,34750,34700,140
|
|
20230731,111500,1407130350,34850,34850,34850,34850,45
|
|
20230731,111400,1405562100,34950,35000,35000,34550,918
|
|
20230731,111300,1373690600,35000,35000,35050,35000,49
|
|
20230731,111200,1371975550,35000,35050,35050,35000,9
|
|
20230731,111100,1371660400,35100,35200,35200,35100,62
|
|
20230731,111000,1369483850,35200,35000,35200,35000,816
|
|
20230731,110900,1340845400,35000,35100,35100,35000,305
|
|
20230731,110800,1330156600,35100,34950,35100,34950,2578
|
|
20230731,110700,1239964150,34950,34800,34950,34800,892
|
|
20230731,110600,1208854800,34750,34700,34750,34700,618
|
|
20230731,110500,1187379850,34700,34650,34700,34650,228
|
|
20230731,110400,1179468400,34650,34650,34650,34650,195
|
|
20230731,110300,1172711650,34600,34650,34650,34600,336
|
|
20230731,110200,1161073100,34650,34700,34700,34650,192
|
|
20230731,110100,1154410750,34750,34800,34800,34750,505
|
|
20230731,110000,1136841550,34800,34750,34800,34700,311
|
|
20230731,105900,1126041050,34750,34600,34750,34550,251
|
|
20230731,105800,1117352100,34600,34500,34600,34500,160
|
|
20230731,105700,1111824000,34400,34450,34450,34400,17
|
|
20230731,105600,1111238950,34450,34450,34450,34450,195
|
|
20230731,105500,1104521200,34400,34300,34500,34300,304
|
|
20230731,105400,1094058750,34300,34300,34300,34300,550
|
|
20230731,105300,1075193750,34250,34250,34250,34250,35
|
|
20230731,105200,1073995000,34250,34250,34250,34250,66
|
|
20230731,105100,1071734500,34250,34150,34250,34150,159
|
|
20230731,105000,1066290250,34150,34200,34200,34150,2
|
|
20230731,104900,1066221900,34150,34150,34150,34150,2
|
|
20230731,104800,1066153600,34150,34200,34200,34150,33
|
|
20230731,104700,1065026450,34150,34200,34200,34150,274
|
|
20230731,104600,1055668400,34200,34200,34200,34200,101
|
|
20230731,104500,1052214200,34300,34300,34300,34300,13
|
|
20230731,104400,1051768300,34350,34350,34350,34300,24
|
|
20230731,104300,1050944000,34400,34400,34400,34400,301
|
|
20230731,104200,1040589600,34400,34400,34400,34400,0
|
|
20230731,104100,1040589600,34400,34400,34550,34400,34
|
|
20230731,104000,1039419400,34400,34550,34550,34400,503
|
|
20230731,103900,1022063650,34600,34600,34600,34600,0
|
|
20230731,103800,1022063650,34600,34800,34800,34600,1556
|
|
20230731,103700,968097600,34750,34800,34800,34750,87
|
|
20230731,103600,965070850,34800,34700,34800,34700,57
|
|
20230731,103500,963090350,34750,34650,34750,34650,1024
|
|
20230731,103400,927568950,34700,34650,34700,34650,464
|
|
20230731,103300,911478050,34650,34450,34700,34450,1221
|
|
20230731,103200,869229250,34550,34450,34950,34450,3111
|
|
20230731,103100,761240700,34450,34350,34500,34300,1009
|
|
20230731,103000,726510350,34350,34250,34350,34250,829
|
|
20230731,102900,698091500,34200,34150,34200,34150,315
|
|
20230731,102800,687323250,34150,34100,34200,34000,824
|
|
20230731,102700,659221500,34100,33950,34100,33950,1093
|
|
20230731,102600,621978550,33900,33850,33900,33850,259
|
|
20230731,102500,613205400,33900,33800,33950,33800,83
|
|
20230731,102400,610393050,33800,33750,33800,33750,1460
|
|
20230731,102300,561046050,33750,33750,33750,33750,21
|
|
20230731,102200,560337300,33700,33700,33700,33700,10
|
|
20230731,102100,560000300,33700,33750,33800,33700,176
|
|
20230731,102000,554054850,33750,33750,33750,33750,25
|
|
20230731,101900,553211100,33750,33700,33750,33700,257
|
|
20230731,101800,544545150,33700,33650,33700,33650,134
|
|
20230731,101700,540030950,33650,33650,33650,33650,5
|
|
20230731,101600,539862700,33650,33700,33700,33650,59
|
|
20230731,101500,537876300,33650,33650,33650,33650,0
|
|
20230731,101400,537876300,33650,33650,33650,33650,19
|
|
20230731,101300,537236950,33650,33650,33650,33650,193
|
|
20230731,101200,530742500,33650,33700,33700,33650,108
|
|
20230731,101100,527107800,33650,33650,33650,33650,6
|
|
20230731,101000,526905900,33700,33700,33700,33650,322
|
|
20230731,100900,516059400,33800,33750,33800,33750,133
|
|
20230731,100800,511564150,33750,33850,33900,33750,183
|
|
20230731,100700,505385400,33950,33950,33950,33950,39
|
|
20230731,100600,504061350,34000,34000,34000,33950,214
|
|
20230731,100500,496789650,33950,33850,33950,33850,526
|
|
20230731,100400,478950300,33750,33900,34000,33650,1600
|
|
20230731,100300,424911900,34050,33650,34050,33650,1062
|
|
20230731,100200,388941850,33600,33350,33600,33350,1499
|
|
20230731,100100,338747900,33300,33300,33350,33300,112
|
|
20230731,100000,335015650,33250,33150,33250,33150,29
|
|
20230731,095900,334052350,33000,33050,33050,33000,60
|
|
20230731,095800,332071950,33100,33100,33100,33100,146
|
|
20230731,095700,327239350,33050,33050,33150,33050,616
|
|
20230731,095600,306856700,32950,32950,32950,32950,0
|
|
20230731,095500,306856700,32950,33000,33000,32950,37
|
|
20230731,095400,305637050,33100,33150,33150,33100,113
|
|
20230731,095300,301896050,33200,33200,33200,33200,28
|
|
20230731,095200,300966450,33200,33200,33200,33200,2
|
|
20230731,095100,300900050,33200,33250,33250,33200,88
|
|
20230731,095000,297974500,33300,33300,33300,33300,28
|
|
20230731,094900,297042100,33250,33200,33300,33200,33
|
|
20230731,094800,295944900,33200,33200,33200,33200,51
|
|
20230731,094700,294251700,33200,33250,33250,33200,66
|
|
20230731,094600,292059600,33250,33250,33250,33250,1
|
|
20230731,094500,292026350,33300,33100,33300,33100,153
|
|
20230731,094400,286955200,33100,33000,33100,33000,199
|
|
20230731,094300,280368800,32950,32950,32950,32950,16
|
|
20230731,094200,279841600,32900,32900,32900,32900,0
|
|
20230731,094100,279841600,32900,32950,32950,32900,10
|
|
20230731,094000,279512550,32900,33050,33050,32900,23
|
|
20230731,093900,278754600,33050,33050,33050,32950,6
|
|
20230731,093800,278556400,32900,32900,32900,32900,82
|
|
20230731,093700,275858600,32900,32850,32900,32850,34
|
|
20230731,093600,274740700,32900,33000,33000,32900,283
|
|
20230731,093500,265419100,33050,33050,33050,33050,4
|
|
20230731,093400,265286900,32950,32950,32950,32950,0
|
|
20230731,093300,265286900,32950,33100,33100,32950,86
|
|
20230731,093200,262442100,33100,33050,33600,32950,147
|
|
20230731,093100,257560450,33050,32800,33050,32800,416
|
|
20230731,093000,243891900,32700,33050,33050,32700,1123
|
|
20230731,092900,206999800,33100,33150,33150,33100,147
|
|
20230731,092800,202131800,33150,33200,33200,33150,61
|
|
20230731,092700,200109400,33200,33200,33200,33200,0
|
|
20230731,092600,200109400,33200,33250,33250,33200,24
|
|
20230731,092500,199312350,33250,33150,33300,33150,93
|
|
20230731,092400,196226600,33150,33100,33150,33100,43
|
|
20230731,092300,194801750,33100,33100,33100,33100,24
|
|
20230731,092200,194007350,33100,33300,33300,33100,157
|
|
20230731,092100,188792750,33150,33050,33150,33050,473
|
|
20230731,092000,173141950,33000,33000,33000,33000,14
|
|
20230731,091900,172679950,33100,33100,33100,33100,0
|
|
20230731,091800,172679950,33100,32700,33100,32700,169
|
|
20230731,091700,167120600,32700,32800,32800,32700,27
|
|
20230731,091600,166235700,32800,32700,32800,32700,101
|
|
20230731,091500,162925200,32700,32650,32700,32500,458
|
|
20230731,091400,147987100,32750,33050,33050,32750,404
|
|
20230731,091300,134706800,33050,33400,33450,33050,1905
|
|
20230731,091200,71410150,33400,33350,33400,33250,516
|
|
20230731,091100,54210750,33350,33350,33350,33350,4
|
|
20230731,091000,54077350,33350,33350,33350,33350,0
|
|
20230731,090900,54077350,33350,33350,33400,33350,107
|
|
20230731,090800,50508750,33400,33500,33500,33400,3
|
|
20230731,090700,50408350,33500,33500,33500,33500,1
|
|
20230731,090600,50374850,33350,33350,33350,33350,0
|
|
20230731,090500,50374850,33350,33500,33500,33350,11
|
|
20230731,090400,50007550,33350,33300,33500,33300,4
|
|
20230731,090300,49874050,33500,33500,33500,33300,112
|
|
20230731,090200,46142050,33500,33350,33500,33250,190
|
|
20230731,090100,39806800,33250,33200,33250,33200,636
|
|
20230731,090000,18660550,33300,33300,33300,33050,557
|