710 lines
38 KiB
CSV
710 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,204700,12238943300,23000,23000,23000,23000,6360
|
|
20230731,204600,12238943300,23000,23000,23000,23000,0
|
|
20230731,204500,12238943300,23000,23000,23000,23000,0
|
|
20230731,204400,12238943300,23000,23000,23000,23000,0
|
|
20230731,204300,12238943300,23000,23000,23000,23000,0
|
|
20230731,204200,12238943300,23000,23000,23000,23000,0
|
|
20230731,204100,12238943300,23000,23000,23000,23000,0
|
|
20230731,204000,12238943300,23000,23000,23000,23000,0
|
|
20230731,203900,12238943300,23000,23000,23000,23000,0
|
|
20230731,203800,12238943300,23000,23000,23000,23000,0
|
|
20230731,203700,12238943300,23000,23000,23000,23000,0
|
|
20230731,203600,12238943300,23000,23000,23000,23000,0
|
|
20230731,203500,12238943300,23000,23000,23000,23000,0
|
|
20230731,203400,12238943300,23000,23000,23000,23000,0
|
|
20230731,203300,12238943300,23000,23000,23000,23000,0
|
|
20230731,203200,12238943300,23000,23000,23000,23000,0
|
|
20230731,203100,12238943300,23000,23000,23000,23000,0
|
|
20230731,203000,12238943300,23000,23000,23000,23000,0
|
|
20230731,202900,12238943300,23000,23000,23000,23000,0
|
|
20230731,202800,12238943300,23000,23000,23000,23000,0
|
|
20230731,202700,12238943300,23000,23000,23000,23000,0
|
|
20230731,202600,12238943300,23000,23000,23000,23000,0
|
|
20230731,202500,12238943300,23000,23000,23000,23000,0
|
|
20230731,202400,12238943300,23000,23000,23000,23000,0
|
|
20230731,202300,12238943300,23000,23000,23000,23000,0
|
|
20230731,202200,12238943300,23000,23000,23000,23000,0
|
|
20230731,202100,12238943300,23000,23000,23000,23000,0
|
|
20230731,202000,12238943300,23000,23000,23000,23000,0
|
|
20230731,201900,12238943300,23000,23000,23000,23000,0
|
|
20230731,201800,12238943300,23000,23000,23000,23000,0
|
|
20230731,201700,12238943300,23000,23000,23000,23000,6360
|
|
20230731,201600,12238943300,23000,23000,23000,23000,0
|
|
20230731,201500,12238943300,23000,23000,23000,23000,0
|
|
20230731,201400,12238943300,23000,23000,23000,23000,0
|
|
20230731,201300,12238943300,23000,23000,23000,23000,0
|
|
20230731,201200,12238943300,23000,23000,23000,23000,0
|
|
20230731,201100,12238943300,23000,23000,23000,23000,0
|
|
20230731,201000,12238943300,23000,23000,23000,23000,0
|
|
20230731,200900,12238943300,23000,23000,23000,23000,0
|
|
20230731,200800,12238943300,23000,23000,23000,23000,0
|
|
20230731,200700,12238943300,23000,23000,23000,23000,0
|
|
20230731,200600,12238943300,23000,23000,23000,23000,0
|
|
20230731,200500,12238943300,23000,23000,23000,23000,0
|
|
20230731,200400,12238943300,23000,23000,23000,23000,0
|
|
20230731,200300,12238943300,23000,23000,23000,23000,0
|
|
20230731,200200,12238943300,23000,23000,23000,23000,0
|
|
20230731,200100,12238943300,23000,23000,23000,23000,0
|
|
20230731,200000,12238943300,23000,23000,23000,23000,0
|
|
20230731,195900,12238943300,23000,23000,23000,23000,0
|
|
20230731,195800,12238943300,23000,23000,23000,23000,0
|
|
20230731,195700,12238943300,23000,23000,23000,23000,0
|
|
20230731,195600,12238943300,23000,23000,23000,23000,0
|
|
20230731,195500,12238943300,23000,23000,23000,23000,0
|
|
20230731,195400,12238943300,23000,23000,23000,23000,0
|
|
20230731,195300,12238943300,23000,23000,23000,23000,0
|
|
20230731,195200,12238943300,23000,23000,23000,23000,0
|
|
20230731,195100,12238943300,23000,23000,23000,23000,0
|
|
20230731,195000,12238943300,23000,23000,23000,23000,0
|
|
20230731,194900,12238943300,23000,23000,23000,23000,0
|
|
20230731,194800,12238943300,23000,23000,23000,23000,0
|
|
20230731,194700,12238943300,23000,23000,23000,23000,6360
|
|
20230731,194600,12238943300,23000,23000,23000,23000,0
|
|
20230731,194500,12238943300,23000,23000,23000,23000,0
|
|
20230731,194400,12238943300,23000,23000,23000,23000,0
|
|
20230731,194300,12238943300,23000,23000,23000,23000,0
|
|
20230731,194200,12238943300,23000,23000,23000,23000,0
|
|
20230731,194100,12238943300,23000,23000,23000,23000,0
|
|
20230731,194000,12238943300,23000,23000,23000,23000,0
|
|
20230731,193900,12238943300,23000,23000,23000,23000,0
|
|
20230731,193800,12238943300,23000,23000,23000,23000,0
|
|
20230731,193700,12238943300,23000,23000,23000,23000,0
|
|
20230731,193600,12238943300,23000,23000,23000,23000,0
|
|
20230731,193500,12238943300,23000,23000,23000,23000,0
|
|
20230731,193400,12238943300,23000,23000,23000,23000,0
|
|
20230731,193300,12238943300,23000,23000,23000,23000,0
|
|
20230731,193200,12238943300,23000,23000,23000,23000,0
|
|
20230731,193100,12238943300,23000,23000,23000,23000,0
|
|
20230731,193000,12238943300,23000,23000,23000,23000,0
|
|
20230731,192900,12238943300,23000,23000,23000,23000,0
|
|
20230731,192800,12238943300,23000,23000,23000,23000,0
|
|
20230731,192700,12238943300,23000,23000,23000,23000,0
|
|
20230731,192600,12238943300,23000,23000,23000,23000,0
|
|
20230731,192500,12238943300,23000,23000,23000,23000,0
|
|
20230731,192400,12238943300,23000,23000,23000,23000,0
|
|
20230731,192300,12238943300,23000,23000,23000,23000,0
|
|
20230731,192200,12238943300,23000,23000,23000,23000,0
|
|
20230731,192100,12238943300,23000,23000,23000,23000,0
|
|
20230731,192000,12238943300,23000,23000,23000,23000,0
|
|
20230731,191900,12238943300,23000,23000,23000,23000,0
|
|
20230731,191800,12238943300,23000,23000,23000,23000,0
|
|
20230731,191700,12238943300,23000,23000,23000,23000,6360
|
|
20230731,191600,12238943300,23000,23000,23000,23000,0
|
|
20230731,191500,12238943300,23000,23000,23000,23000,0
|
|
20230731,191400,12238943300,23000,23000,23000,23000,0
|
|
20230731,191300,12238943300,23000,23000,23000,23000,0
|
|
20230731,191200,12238943300,23000,23000,23000,23000,0
|
|
20230731,191100,12238943300,23000,23000,23000,23000,0
|
|
20230731,191000,12238943300,23000,23000,23000,23000,0
|
|
20230731,190900,12238943300,23000,23000,23000,23000,0
|
|
20230731,190800,12238943300,23000,23000,23000,23000,0
|
|
20230731,190700,12238943300,23000,23000,23000,23000,0
|
|
20230731,190600,12238943300,23000,23000,23000,23000,0
|
|
20230731,190500,12238943300,23000,23000,23000,23000,0
|
|
20230731,190400,12238943300,23000,23000,23000,23000,0
|
|
20230731,190300,12238943300,23000,23000,23000,23000,0
|
|
20230731,190200,12238943300,23000,23000,23000,23000,0
|
|
20230731,190100,12238943300,23000,23000,23000,23000,0
|
|
20230731,190000,12238943300,23000,23000,23000,23000,0
|
|
20230731,185900,12238943300,23000,23000,23000,23000,0
|
|
20230731,185800,12238943300,23000,23000,23000,23000,0
|
|
20230731,185700,12238943300,23000,23000,23000,23000,0
|
|
20230731,185600,12238943300,23000,23000,23000,23000,0
|
|
20230731,185500,12238943300,23000,23000,23000,23000,0
|
|
20230731,185400,12238943300,23000,23000,23000,23000,0
|
|
20230731,185300,12238943300,23000,23000,23000,23000,0
|
|
20230731,185200,12238943300,23000,23000,23000,23000,0
|
|
20230731,185100,12238943300,23000,23000,23000,23000,0
|
|
20230731,185000,12238943300,23000,23000,23000,23000,0
|
|
20230731,184900,12238943300,23000,23000,23000,23000,0
|
|
20230731,184800,12238943300,23000,23000,23000,23000,0
|
|
20230731,184700,12238943300,23000,23000,23000,23000,6360
|
|
20230731,184600,12238943300,23000,23000,23000,23000,0
|
|
20230731,184500,12238943300,23000,23000,23000,23000,0
|
|
20230731,184400,12238943300,23000,23000,23000,23000,0
|
|
20230731,184300,12238943300,23000,23000,23000,23000,0
|
|
20230731,184200,12238943300,23000,23000,23000,23000,0
|
|
20230731,184100,12238943300,23000,23000,23000,23000,0
|
|
20230731,184000,12238943300,23000,23000,23000,23000,0
|
|
20230731,183900,12238943300,23000,23000,23000,23000,0
|
|
20230731,183800,12238943300,23000,23000,23000,23000,0
|
|
20230731,183700,12238943300,23000,23000,23000,23000,0
|
|
20230731,183600,12238943300,23000,23000,23000,23000,0
|
|
20230731,183500,12238943300,23000,23000,23000,23000,0
|
|
20230731,183400,12238943300,23000,23000,23000,23000,0
|
|
20230731,183300,12238943300,23000,23000,23000,23000,0
|
|
20230731,183200,12238943300,23000,23000,23000,23000,0
|
|
20230731,183100,12238943300,23000,23000,23000,23000,0
|
|
20230731,183000,12238943300,23000,23000,23000,23000,0
|
|
20230731,182900,12238943300,23000,23000,23000,23000,0
|
|
20230731,182800,12238943300,23000,23000,23000,23000,0
|
|
20230731,182700,12238943300,23000,23000,23000,23000,0
|
|
20230731,182600,12238943300,23000,23000,23000,23000,0
|
|
20230731,182500,12238943300,23000,23000,23000,23000,0
|
|
20230731,182400,12238943300,23000,23000,23000,23000,0
|
|
20230731,182300,12238943300,23000,23000,23000,23000,0
|
|
20230731,182200,12238943300,23000,23000,23000,23000,0
|
|
20230731,182100,12238943300,23000,23000,23000,23000,0
|
|
20230731,182000,12238943300,23000,23000,23000,23000,0
|
|
20230731,181900,12238943300,23000,23000,23000,23000,0
|
|
20230731,181800,12238943300,23000,23000,23000,23000,0
|
|
20230731,181700,12238943300,23000,23000,23000,23000,6360
|
|
20230731,181600,12238943300,23000,23000,23000,23000,0
|
|
20230731,181500,12238943300,23000,23000,23000,23000,0
|
|
20230731,181400,12238943300,23000,23000,23000,23000,0
|
|
20230731,181300,12238943300,23000,23000,23000,23000,0
|
|
20230731,181200,12238943300,23000,23000,23000,23000,0
|
|
20230731,181100,12238943300,23000,23000,23000,23000,0
|
|
20230731,181000,12238943300,23000,23000,23000,23000,0
|
|
20230731,180900,12238943300,23000,23000,23000,23000,0
|
|
20230731,180800,12238943300,23000,23000,23000,23000,0
|
|
20230731,180700,12238943300,23000,23000,23000,23000,0
|
|
20230731,180600,12238943300,23000,23000,23000,23000,0
|
|
20230731,180500,12238943300,23000,23000,23000,23000,0
|
|
20230731,180400,12238943300,23000,23000,23000,23000,0
|
|
20230731,180300,12238943300,23000,23000,23000,23000,0
|
|
20230731,180200,12238943300,23000,23000,23000,23000,0
|
|
20230731,180100,12238943300,23000,23000,23000,23000,0
|
|
20230731,180000,12238943300,23000,23000,23000,23000,0
|
|
20230731,175900,12238943300,23000,23000,23000,23000,0
|
|
20230731,175800,12238943300,23000,23000,23000,23000,0
|
|
20230731,175700,12238943300,23000,23000,23000,23000,0
|
|
20230731,175600,12238943300,23000,23000,23000,23000,0
|
|
20230731,175500,12238943300,23000,23000,23000,23000,0
|
|
20230731,175400,12238943300,23000,23000,23000,23000,0
|
|
20230731,175300,12238943300,23000,23000,23000,23000,0
|
|
20230731,175200,12238943300,23000,23000,23000,23000,0
|
|
20230731,175100,12238943300,23000,23000,23000,23000,0
|
|
20230731,175000,12238943300,23000,23000,23000,23000,0
|
|
20230731,174900,12238943300,23000,23000,23000,23000,0
|
|
20230731,174800,12238943300,23000,23000,23000,23000,0
|
|
20230731,174700,12238943300,23000,23000,23000,23000,6360
|
|
20230731,174600,12238943300,23000,23000,23000,23000,0
|
|
20230731,174500,12238943300,23000,23000,23000,23000,0
|
|
20230731,174400,12238943300,23000,23000,23000,23000,0
|
|
20230731,174300,12238943300,23000,23000,23000,23000,0
|
|
20230731,174200,12238943300,23000,23000,23000,23000,0
|
|
20230731,174100,12238943300,23000,23000,23000,23000,0
|
|
20230731,174000,12238943300,23000,23000,23000,23000,0
|
|
20230731,173900,12238943300,23000,23000,23000,23000,0
|
|
20230731,173800,12238943300,23000,23000,23000,23000,0
|
|
20230731,173700,12238943300,23000,23000,23000,23000,0
|
|
20230731,173600,12238943300,23000,23000,23000,23000,0
|
|
20230731,173500,12238943300,23000,23000,23000,23000,0
|
|
20230731,173400,12238943300,23000,23000,23000,23000,0
|
|
20230731,173300,12238943300,23000,23000,23000,23000,0
|
|
20230731,173200,12238943300,23000,23000,23000,23000,0
|
|
20230731,173100,12238943300,23000,23000,23000,23000,0
|
|
20230731,173000,12238943300,23000,23000,23000,23000,0
|
|
20230731,172900,12238943300,23000,23000,23000,23000,0
|
|
20230731,172800,12238943300,23000,23000,23000,23000,0
|
|
20230731,172700,12238943300,23000,23000,23000,23000,0
|
|
20230731,172600,12238943300,23000,23000,23000,23000,0
|
|
20230731,172500,12238943300,23000,23000,23000,23000,0
|
|
20230731,172400,12238943300,23000,23000,23000,23000,0
|
|
20230731,172300,12238943300,23000,23000,23000,23000,0
|
|
20230731,172200,12238943300,23000,23000,23000,23000,0
|
|
20230731,172100,12238943300,23000,23000,23000,23000,0
|
|
20230731,172000,12238943300,23000,23000,23000,23000,0
|
|
20230731,171900,12238943300,23000,23000,23000,23000,0
|
|
20230731,171800,12238943300,23000,23000,23000,23000,0
|
|
20230731,171700,12238943300,23000,23000,23000,23000,6360
|
|
20230731,171600,12238943300,23000,23000,23000,23000,0
|
|
20230731,171500,12238943300,23000,23000,23000,23000,0
|
|
20230731,171400,12238943300,23000,23000,23000,23000,0
|
|
20230731,171300,12238943300,23000,23000,23000,23000,0
|
|
20230731,171200,12238943300,23000,23000,23000,23000,0
|
|
20230731,171100,12238943300,23000,23000,23000,23000,0
|
|
20230731,171000,12238943300,23000,23000,23000,23000,0
|
|
20230731,170900,12238943300,23000,23000,23000,23000,0
|
|
20230731,170800,12238943300,23000,23000,23000,23000,0
|
|
20230731,170700,12238943300,23000,23000,23000,23000,0
|
|
20230731,170600,12238943300,23000,23000,23000,23000,0
|
|
20230731,170500,12238943300,23000,23000,23000,23000,0
|
|
20230731,170400,12238943300,23000,23000,23000,23000,0
|
|
20230731,170300,12238943300,23000,23000,23000,23000,0
|
|
20230731,170200,12238943300,23000,23000,23000,23000,0
|
|
20230731,170100,12238943300,23000,23000,23000,23000,0
|
|
20230731,170000,12238943300,23000,23000,23000,23000,0
|
|
20230731,165900,12238943300,23000,23000,23000,23000,0
|
|
20230731,165800,12238943300,23000,23000,23000,23000,0
|
|
20230731,165700,12238943300,23000,23000,23000,23000,0
|
|
20230731,165600,12238943300,23000,23000,23000,23000,0
|
|
20230731,165500,12238943300,23000,23000,23000,23000,0
|
|
20230731,165400,12238943300,23000,23000,23000,23000,0
|
|
20230731,165300,12238943300,23000,23000,23000,23000,0
|
|
20230731,165200,12238943300,23000,23000,23000,23000,0
|
|
20230731,165100,12238943300,23000,23000,23000,23000,0
|
|
20230731,165000,12238943300,23000,23000,23000,23000,0
|
|
20230731,164900,12238943300,23000,23000,23000,23000,0
|
|
20230731,164800,12238943300,23000,23000,23000,23000,0
|
|
20230731,164700,12238943300,23000,23000,23000,23000,6360
|
|
20230731,164600,12238943300,23000,23000,23000,23000,0
|
|
20230731,164500,12238943300,23000,23000,23000,23000,0
|
|
20230731,164400,12238943300,23000,23000,23000,23000,0
|
|
20230731,164300,12238943300,23000,23000,23000,23000,0
|
|
20230731,164200,12238943300,23000,23000,23000,23000,0
|
|
20230731,164100,12238943300,23000,23000,23000,23000,0
|
|
20230731,164000,12238943300,23000,23000,23000,23000,0
|
|
20230731,163900,12238943300,23000,23000,23000,23000,0
|
|
20230731,163800,12238943300,23000,23000,23000,23000,0
|
|
20230731,163700,12238943300,23000,23000,23000,23000,0
|
|
20230731,163600,12238943300,23000,23000,23000,23000,0
|
|
20230731,163500,12238943300,23000,23000,23000,23000,0
|
|
20230731,163400,12238943300,23000,23000,23000,23000,0
|
|
20230731,163300,12238943300,23000,23000,23000,23000,0
|
|
20230731,163200,12238943300,23000,23000,23000,23000,0
|
|
20230731,163100,12238943300,23000,23000,23000,23000,0
|
|
20230731,163000,12238943300,23000,23000,23000,23000,0
|
|
20230731,162900,12238943300,23000,23000,23000,23000,0
|
|
20230731,162800,12238943300,23000,23000,23000,23000,0
|
|
20230731,162700,12238943300,23000,23000,23000,23000,0
|
|
20230731,162600,12238943300,23000,23000,23000,23000,0
|
|
20230731,162500,12238943300,23000,23000,23000,23000,0
|
|
20230731,162400,12238943300,23000,23000,23000,23000,0
|
|
20230731,162300,12238943300,23000,23000,23000,23000,0
|
|
20230731,162200,12238943300,23000,23000,23000,23000,0
|
|
20230731,162100,12238943300,23000,23000,23000,23000,0
|
|
20230731,162000,12238943300,23000,23000,23000,23000,0
|
|
20230731,161900,12238943300,23000,23000,23000,23000,0
|
|
20230731,161800,12238943300,23000,23000,23000,23000,0
|
|
20230731,161700,12238943300,23000,23000,23000,23000,6360
|
|
20230731,161600,12238943300,23000,23000,23000,23000,0
|
|
20230731,161500,12238943300,23000,23000,23000,23000,0
|
|
20230731,161400,12238943300,23000,23000,23000,23000,0
|
|
20230731,161300,12238943300,23000,23000,23000,23000,0
|
|
20230731,161200,12238943300,23000,23000,23000,23000,0
|
|
20230731,161100,12238943300,23000,23000,23000,23000,0
|
|
20230731,161000,12238943300,23000,23000,23000,23000,0
|
|
20230731,160900,12238943300,23000,23000,23000,23000,0
|
|
20230731,160800,12238943300,23000,23000,23000,23000,0
|
|
20230731,160700,12238943300,23000,23000,23000,23000,0
|
|
20230731,160600,12238943300,23000,23000,23000,23000,0
|
|
20230731,160500,12238943300,23000,23000,23000,23000,0
|
|
20230731,160400,12238943300,23000,23000,23000,23000,0
|
|
20230731,160300,12238943300,23000,23000,23000,23000,0
|
|
20230731,160200,12238943300,23000,23000,23000,23000,0
|
|
20230731,160100,12238943300,23000,23000,23000,23000,0
|
|
20230731,160000,12238943300,23000,23000,23000,23000,0
|
|
20230731,155900,12238943300,23000,23000,23000,23000,0
|
|
20230731,155800,12238943300,23000,23000,23000,23000,0
|
|
20230731,155700,12238943300,23000,23000,23000,23000,0
|
|
20230731,155600,12238943300,23000,23000,23000,23000,0
|
|
20230731,155500,12238943300,23000,23000,23000,23000,0
|
|
20230731,155400,12238943300,23000,23000,23000,23000,0
|
|
20230731,155300,12238943300,23000,23000,23000,23000,0
|
|
20230731,155200,12238943300,23000,23000,23000,23000,0
|
|
20230731,155100,12238943300,23000,23000,23000,23000,0
|
|
20230731,155000,12238943300,23000,23000,23000,23000,0
|
|
20230731,154900,12238943300,23000,23000,23000,23000,0
|
|
20230731,154800,12238943300,23000,23000,23000,23000,0
|
|
20230731,154700,12238943300,23000,23000,23000,23000,6360
|
|
20230731,154600,12238943300,23000,23000,23000,23000,0
|
|
20230731,154500,12238943300,23000,23000,23000,23000,0
|
|
20230731,154400,12238943300,23000,23000,23000,23000,0
|
|
20230731,154300,12238943300,23000,23000,23000,23000,0
|
|
20230731,154200,12238943300,23000,23000,23000,23000,0
|
|
20230731,154100,12238943300,23000,23000,23000,23000,0
|
|
20230731,154000,12238943300,23000,23000,23000,23000,0
|
|
20230731,153900,12238943300,23000,23000,23000,23000,0
|
|
20230731,153800,12238943300,23000,23000,23000,23000,0
|
|
20230731,153700,12238943300,23000,23000,23000,23000,0
|
|
20230731,153600,12238943300,23000,23000,23000,23000,0
|
|
20230731,153500,12238943300,23000,23000,23000,23000,0
|
|
20230731,153400,12238943300,23000,23000,23000,23000,0
|
|
20230731,153300,12238943300,23000,23000,23000,23000,0
|
|
20230731,153200,12238943300,23000,23000,23000,23000,0
|
|
20230731,153100,12238943300,23000,23000,23000,23000,0
|
|
20230731,153000,12238943300,23000,23000,23000,23000,6360
|
|
20230731,152900,12092663300,23000,23000,23000,23000,0
|
|
20230731,152800,12092663300,23000,23000,23000,23000,0
|
|
20230731,152700,12092663300,23000,23000,23000,23000,0
|
|
20230731,152600,12092663300,23000,23000,23000,23000,0
|
|
20230731,152500,12092663300,23000,23000,23000,23000,0
|
|
20230731,152400,12092663300,23000,23000,23000,23000,0
|
|
20230731,152300,12092663300,23000,23000,23000,23000,0
|
|
20230731,152200,12092663300,23000,23000,23000,23000,0
|
|
20230731,152100,12092663300,23000,23000,23000,23000,0
|
|
20230731,152000,12092663300,23000,23000,23000,23000,0
|
|
20230731,151900,12092663300,23000,23000,23000,22900,3769
|
|
20230731,151800,12006035800,22950,22900,23000,22900,2856
|
|
20230731,151700,11940414650,22900,22800,22900,22800,2117
|
|
20230731,151600,11892014000,22850,22850,22850,22750,1923
|
|
20230731,151500,11848146000,22850,22850,22900,22850,563
|
|
20230731,151400,11835269350,22900,22950,22950,22850,986
|
|
20230731,151300,11812677000,22900,22900,22950,22900,731
|
|
20230731,151200,11795933950,22900,22900,22950,22850,1387
|
|
20230731,151100,11764155850,22900,22950,22950,22900,220
|
|
20230731,151000,11759109050,22950,22900,22950,22850,1150
|
|
20230731,150900,11732752650,22900,22950,22950,22900,797
|
|
20230731,150800,11714482300,22950,22900,22950,22900,546
|
|
20230731,150700,11701965950,22950,22900,22950,22900,927
|
|
20230731,150600,11680716900,22900,22900,22950,22850,1742
|
|
20230731,150500,11640816050,22950,22900,22950,22900,1259
|
|
20230731,150400,11611935950,22900,23050,23050,22900,6780
|
|
20230731,150300,11456289100,23000,23050,23050,23000,999
|
|
20230731,150200,11433302600,23000,23000,23000,22950,2895
|
|
20230731,150100,11366735350,22950,23050,23050,22950,3274
|
|
20230731,150000,11291446600,23050,22900,23050,22850,16998
|
|
20230731,145900,10900733450,22900,22700,22900,22700,2447
|
|
20230731,145800,10844733600,22650,22750,22850,22650,2293
|
|
20230731,145700,10792649700,22700,22750,22850,22700,857
|
|
20230731,145600,10773154400,22750,22900,22900,22750,1027
|
|
20230731,145500,10749731850,22900,22850,22950,22750,1565
|
|
20230731,145400,10713948150,22850,22750,22850,22750,2384
|
|
20230731,145300,10659601650,22750,22750,22800,22700,1121
|
|
20230731,145200,10634094650,22700,22900,22900,22700,350
|
|
20230731,145100,10626110900,22900,22900,22900,22800,1673
|
|
20230731,145000,10587844700,22900,22850,22900,22850,1395
|
|
20230731,144900,10555909250,22900,22850,22950,22850,620
|
|
20230731,144800,10541689750,22900,22900,22950,22850,3806
|
|
20230731,144700,10454563850,22900,22850,22900,22850,1122
|
|
20230731,144600,10428913600,22850,22850,22900,22850,1756
|
|
20230731,144500,10388756500,22900,22800,22900,22750,5944
|
|
20230731,144400,10253123650,22800,22800,22800,22750,842
|
|
20230731,144300,10233929050,22800,22750,22800,22750,2051
|
|
20230731,144200,10187248200,22700,22650,22750,22650,2289
|
|
20230731,144100,10135288100,22650,22650,22650,22650,291
|
|
20230731,144000,10128696950,22650,22650,22650,22650,781
|
|
20230731,143900,10111007300,22650,22650,22650,22600,2233
|
|
20230731,143800,10060525300,22700,22650,22700,22650,120
|
|
20230731,143700,10057803350,22700,22650,22700,22650,348
|
|
20230731,143600,10049921100,22600,22650,22700,22600,1610
|
|
20230731,143500,10013447200,22650,22650,22650,22650,215
|
|
20230731,143400,10008577450,22650,22600,22650,22600,521
|
|
20230731,143300,9996778700,22600,22650,22650,22600,195
|
|
20230731,143200,9992362700,22650,22650,22650,22600,207
|
|
20230731,143100,9987675350,22650,22650,22650,22650,286
|
|
20230731,143000,9981197450,22600,22550,22600,22550,1044
|
|
20230731,142900,9957645750,22600,22550,22600,22550,277
|
|
20230731,142800,9951394600,22600,22550,22600,22550,401
|
|
20230731,142700,9942344550,22600,22600,22600,22600,236
|
|
20230731,142600,9937010950,22600,22650,22650,22600,372
|
|
20230731,142500,9928596750,22650,22650,22650,22600,462
|
|
20230731,142400,9918132550,22650,22600,22650,22600,255
|
|
20230731,142300,9912357850,22600,22600,22600,22600,312
|
|
20230731,142200,9905306650,22600,22600,22600,22600,3147
|
|
20230731,142100,9834184450,22550,22500,22550,22500,136
|
|
20230731,142000,9831118450,22550,22550,22550,22500,478
|
|
20230731,141900,9820340100,22550,22600,22600,22500,1602
|
|
20230731,141800,9784213950,22600,22600,22600,22600,681
|
|
20230731,141700,9768823350,22550,22550,22600,22550,182
|
|
20230731,141600,9764712250,22600,22550,22600,22550,104
|
|
20230731,141500,9762364250,22550,22550,22550,22500,487
|
|
20230731,141400,9751382550,22550,22550,22550,22500,660
|
|
20230731,141300,9736499600,22500,22500,22500,22500,1630
|
|
20230731,141200,9699824600,22500,22500,22500,22450,383
|
|
20230731,141100,9691212600,22450,22450,22450,22450,262
|
|
20230731,141000,9685330700,22300,22450,22450,22250,255
|
|
20230731,140900,9679624650,22250,22400,22400,22250,150
|
|
20230731,140800,9676272050,22500,22500,22500,22500,292
|
|
20230731,140700,9669702050,22500,22400,22500,22400,256
|
|
20230731,140600,9663942850,22450,22450,22500,22450,329
|
|
20230731,140500,9656552050,22450,22400,22450,22400,221
|
|
20230731,140400,9651591550,22400,22450,22450,22400,646
|
|
20230731,140300,9637088900,22450,22500,22500,22050,6252
|
|
20230731,140200,9498338750,22500,22450,22500,22300,1912
|
|
20230731,140100,9455578250,22500,22500,22500,22450,153
|
|
20230731,140000,9452135800,22500,22500,22500,22500,196
|
|
20230731,135900,9447725800,22500,22400,22500,22400,146
|
|
20230731,135800,9444448300,22400,22450,22450,22400,368
|
|
20230731,135700,9436186750,22450,22400,22500,22400,474
|
|
20230731,135600,9425557150,22400,22400,22400,22400,790
|
|
20230731,135500,9407861150,22400,22350,22400,22350,158
|
|
20230731,135400,9404322000,22400,22400,22400,22350,466
|
|
20230731,135300,9393884100,22400,22400,22400,22400,0
|
|
20230731,135200,9393884100,22400,22400,22400,22400,3306
|
|
20230731,135100,9319829700,22450,22450,22450,22400,300
|
|
20230731,135000,9313101300,22450,22500,22500,22450,1032
|
|
20230731,134900,9289913550,22500,22550,22550,22500,1539
|
|
20230731,134800,9255285800,22550,22600,22600,22500,224
|
|
20230731,134700,9250237050,22600,22550,22600,22550,110
|
|
20230731,134600,9247751800,22550,22550,22550,22550,77
|
|
20230731,134500,9246015450,22600,22600,22650,22550,298
|
|
20230731,134400,9239281100,22600,22550,22600,22550,762
|
|
20230731,134300,9222090450,22550,22650,22650,22550,676
|
|
20230731,134200,9206815350,22650,22600,22650,22550,1610
|
|
20230731,134100,9170401800,22600,22550,22600,22500,379
|
|
20230731,134000,9161858450,22500,22500,22500,22500,97
|
|
20230731,133900,9159675950,22550,22500,22550,22500,70
|
|
20230731,133800,9158100900,22500,22550,22550,22500,274
|
|
20230731,133700,9151930900,22550,22550,22600,22500,372
|
|
20230731,133600,9143537600,22600,22650,22650,22600,1951
|
|
20230731,133500,9099396250,22600,22500,22600,22500,2069
|
|
20230731,133400,9052678700,22550,22450,22550,22450,892
|
|
20230731,133300,9032615050,22500,22450,22500,22450,546
|
|
20230731,133200,9020331150,22450,22450,22500,22450,295
|
|
20230731,133100,9013708300,22450,22500,22500,22450,304
|
|
20230731,133000,9006878600,22500,22450,22500,22450,417
|
|
20230731,132900,8997508600,22450,22500,22500,22450,42
|
|
20230731,132800,8996563650,22450,22500,22500,22450,465
|
|
20230731,132700,8986124350,22450,22450,22500,22400,518
|
|
20230731,132600,8974488750,22450,22450,22550,22450,1410
|
|
20230731,132500,8942795800,22450,22500,22500,22400,591
|
|
20230731,132400,8929535750,22450,22450,22450,22450,723
|
|
20230731,132300,8913304400,22450,22450,22450,22400,313
|
|
20230731,132200,8906287100,22400,22450,22450,22400,595
|
|
20230731,132100,8892953800,22400,22350,22400,22350,407
|
|
20230731,132000,8883846750,22400,22350,22400,22350,5
|
|
20230731,131900,8883734950,22350,22350,22400,22350,97
|
|
20230731,131800,8881564150,22350,22350,22350,22350,47
|
|
20230731,131700,8880513700,22350,22300,22350,22300,1111
|
|
20230731,131600,8855727450,22250,22300,22300,22250,110
|
|
20230731,131500,8853274500,22300,22300,22300,22300,250
|
|
20230731,131400,8847699500,22200,22250,22300,22200,52
|
|
20230731,131300,8846544450,22300,22250,22300,22250,170
|
|
20230731,131200,8842761900,22250,22250,22250,22250,222
|
|
20230731,131100,8837822400,22200,22250,22250,22200,69
|
|
20230731,131000,8836290550,22200,22250,22250,22200,566
|
|
20230731,130900,8823718600,22250,22250,22250,22250,2
|
|
20230731,130800,8823674100,22250,22250,22250,22250,198
|
|
20230731,130700,8819268600,22250,22250,22250,22200,13
|
|
20230731,130600,8818979900,22250,22200,22250,22200,146
|
|
20230731,130500,8815738650,22200,22200,22200,22200,10
|
|
20230731,130400,8815516650,22200,22150,22200,22150,51
|
|
20230731,130300,8814384500,22150,22050,22150,22050,529
|
|
20230731,130200,8802668400,22050,22100,22100,22050,960
|
|
20230731,130100,8781487250,22050,22050,22100,22050,485
|
|
20230731,130000,8770784800,22100,22100,22100,22100,3
|
|
20230731,125900,8770718500,22100,22100,22100,22050,252
|
|
20230731,125800,8765159300,22100,22100,22100,22100,200
|
|
20230731,125700,8760739300,22100,22100,22150,22100,60
|
|
20230731,125600,8759413250,22100,22100,22100,22100,555
|
|
20230731,125500,8747147750,22150,22150,22150,22150,25
|
|
20230731,125400,8746594000,22200,22200,22200,22200,0
|
|
20230731,125300,8746594000,22200,22100,22200,22100,42
|
|
20230731,125200,8745664500,22150,22150,22150,22150,24
|
|
20230731,125100,8745132900,22150,22150,22150,22100,202
|
|
20230731,125000,8740668600,22100,22100,22100,22100,15
|
|
20230731,124900,8740337100,22050,22150,22200,22050,1578
|
|
20230731,124800,8705511600,22200,22100,22200,22100,947
|
|
20230731,124700,8684577550,22100,22100,22150,22100,278
|
|
20230731,124600,8678432250,22150,22150,22150,22150,50
|
|
20230731,124500,8677324750,22150,22150,22200,22150,1679
|
|
20230731,124400,8640132400,22200,22200,22200,22200,2
|
|
20230731,124300,8640088000,22200,22150,22200,22150,37
|
|
20230731,124200,8639267900,22200,22200,22200,22200,0
|
|
20230731,124100,8639267900,22200,22200,22200,22200,418
|
|
20230731,124000,8629988300,22200,22200,22200,22200,439
|
|
20230731,123900,8620242500,22200,22100,22200,22100,202
|
|
20230731,123800,8615778100,22150,22100,22150,22050,1496
|
|
20230731,123700,8582731100,22100,22150,22150,22100,950
|
|
20230731,123600,8561714850,22100,22150,22150,22050,1506
|
|
20230731,123500,8528453300,22100,22200,22200,22100,3909
|
|
20230731,123400,8442005350,22200,22200,22200,22200,72
|
|
20230731,123300,8440406950,22200,22200,22200,22200,20
|
|
20230731,123200,8439962950,22250,22250,22250,22250,40
|
|
20230731,123100,8439072950,22250,22200,22250,22200,72
|
|
20230731,123000,8437474500,22200,22200,22200,22200,76
|
|
20230731,122900,8435787300,22200,22300,22300,22200,139
|
|
20230731,122800,8432700900,22300,22300,22300,22300,140
|
|
20230731,122700,8429578900,22250,22300,22350,22250,87
|
|
20230731,122600,8427638800,22300,22250,22300,22250,102
|
|
20230731,122500,8425364250,22250,22250,22250,22200,630
|
|
20230731,122400,8411357950,22200,22250,22250,22200,150
|
|
20230731,122300,8408027750,22250,22200,22250,22200,2
|
|
20230731,122200,8407983300,22250,22200,22250,22150,1001
|
|
20230731,122100,8385810350,22250,22250,22250,22250,50
|
|
20230731,122000,8384697850,22250,22150,22250,22150,301
|
|
20230731,121900,8378020050,22200,22150,22200,22150,21
|
|
20230731,121800,8377554850,22150,22150,22150,22150,1294
|
|
20230731,121700,8348892750,22150,22150,22150,22150,758
|
|
20230731,121600,8332103050,22200,22250,22250,22150,5
|
|
20230731,121500,8331992100,22200,22250,22250,22200,533
|
|
20230731,121400,8320159450,22250,22300,22300,22250,205
|
|
20230731,121300,8315597200,22300,22350,22350,22250,366
|
|
20230731,121200,8307439550,22350,22350,22350,22350,116
|
|
20230731,121100,8304846950,22350,22350,22350,22350,4
|
|
20230731,121000,8304757550,22350,22200,22350,22200,849
|
|
20230731,120900,8285819550,22300,22300,22300,22200,504
|
|
20230731,120800,8274593700,22300,22150,22300,22150,22
|
|
20230731,120700,8274105800,22150,22250,22250,22150,3494
|
|
20230731,120600,8196544100,22250,22300,22300,22250,274
|
|
20230731,120500,8190443900,22300,22300,22300,22250,2174
|
|
20230731,120400,8142004450,22300,22350,22350,22300,895
|
|
20230731,120300,8122003050,22400,22400,22400,22400,599
|
|
20230731,120200,8108585450,22500,22500,22500,22500,100
|
|
20230731,120100,8106335450,22500,22400,22500,22350,1881
|
|
20230731,120000,8064205550,22500,22500,22500,22500,282
|
|
20230731,115900,8057860550,22500,22500,22500,22500,20
|
|
20230731,115800,8057410550,22500,22450,22500,22450,310
|
|
20230731,115700,8050450550,22450,22450,22450,22450,106
|
|
20230731,115600,8048070850,22450,22450,22450,22450,200
|
|
20230731,115500,8043580850,22450,22450,22450,22450,0
|
|
20230731,115400,8043580850,22450,22450,22450,22450,793
|
|
20230731,115300,8025778000,22450,22450,22450,22450,90
|
|
20230731,115200,8023757500,22500,22500,22500,22500,10
|
|
20230731,115100,8023532500,22500,22500,22500,22500,0
|
|
20230731,115000,8023532500,22500,22450,22500,22450,158
|
|
20230731,114900,8019978500,22500,22450,22500,22450,1248
|
|
20230731,114800,7991950150,22450,22450,22500,22450,76
|
|
20230731,114700,7990241450,22500,22450,22500,22400,534
|
|
20230731,114600,7978274100,22450,22450,22450,22450,1500
|
|
20230731,114500,7944599100,22500,22500,22500,22500,1949
|
|
20230731,114400,7900746600,22550,22550,22550,22550,944
|
|
20230731,114300,7879459400,22550,22550,22550,22550,551
|
|
20230731,114200,7867034350,22600,22600,22650,22600,131
|
|
20230731,114100,7864073250,22600,22600,22600,22550,2815
|
|
20230731,114000,7800454450,22600,22650,22650,22600,1097
|
|
20230731,113900,7775645600,22650,22650,22650,22650,295
|
|
20230731,113800,7768963850,22650,22650,22650,22650,497
|
|
20230731,113700,7757706800,22700,22650,22700,22650,1200
|
|
20230731,113600,7730523300,22700,22700,22700,22700,758
|
|
20230731,113500,7713316700,22700,22700,22750,22700,2233
|
|
20230731,113400,7662612850,22700,22800,22800,22700,321
|
|
20230731,113300,7655322650,22800,22700,22850,22700,1187
|
|
20230731,113200,7628335850,22650,22750,22750,22650,1555
|
|
20230731,113100,7593054200,22800,22800,22850,22800,894
|
|
20230731,113000,7572668350,22800,22950,23000,22800,2692
|
|
20230731,112900,7511078100,22900,23000,23000,22900,641
|
|
20230731,112800,7496354700,23000,23050,23050,22950,7157
|
|
20230731,112700,7331704500,23050,22950,23050,22950,8358
|
|
20230731,112600,7139440250,23000,22950,23000,22900,1693
|
|
20230731,112500,7100589350,22900,22950,23000,22900,2868
|
|
20230731,112400,7034768850,22950,22950,22950,22900,2680
|
|
20230731,112300,6973270150,22950,22950,22950,22900,794
|
|
20230731,112200,6955049500,22950,22900,22950,22900,5412
|
|
20230731,112100,6831059800,22900,22850,22900,22800,2253
|
|
20230731,112000,6779565000,22800,22850,22850,22800,1232
|
|
20230731,111900,6751474250,22850,22750,22900,22700,12307
|
|
20230731,111800,6470581750,22750,22750,22750,22700,6045
|
|
20230731,111700,6333064250,22750,22700,22750,22700,3249
|
|
20230731,111600,6259241800,22700,22700,22700,22700,7722
|
|
20230731,111500,6083952400,22700,22650,22700,22650,3133
|
|
20230731,111400,6012912500,22650,22600,22650,22600,4995
|
|
20230731,111300,5899803750,22600,22650,22650,22550,1844
|
|
20230731,111200,5858167200,22650,22600,22650,22600,3578
|
|
20230731,111100,5777280000,22600,22600,22600,22550,731
|
|
20230731,111000,5760769650,22600,22550,22600,22550,1048
|
|
20230731,110900,5737099350,22550,22600,22600,22550,2013
|
|
20230731,110800,5691666300,22600,22600,22600,22550,2025
|
|
20230731,110700,5645934950,22500,22550,22600,22500,1559
|
|
20230731,110600,5610828850,22550,22500,22550,22500,422
|
|
20230731,110500,5601314350,22550,22550,22550,22500,1310
|
|
20230731,110400,5571811100,22550,22600,22600,22550,793
|
|
20230731,110300,5553912600,22600,22550,22600,22500,638
|
|
20230731,110200,5539526200,22550,22550,22550,22550,709
|
|
20230731,110100,5523538250,22550,22550,22550,22550,1248
|
|
20230731,110000,5495395850,22550,22550,22600,22550,3442
|
|
20230731,105900,5417766850,22550,22500,22550,22450,1290
|
|
20230731,105800,5388748900,22500,22500,22500,22450,1387
|
|
20230731,105700,5357575300,22500,22450,22500,22400,1095
|
|
20230731,105600,5332992200,22450,22450,22450,22400,666
|
|
20230731,105500,5318055750,22400,22450,22450,22400,618
|
|
20230731,105400,5304182850,22450,22400,22450,22350,943
|
|
20230731,105300,5283052100,22400,22400,22400,22400,395
|
|
20230731,105200,5274204100,22400,22400,22400,22400,389
|
|
20230731,105100,5265490500,22400,22400,22400,22350,416
|
|
20230731,105000,5256172650,22450,22500,22500,22250,1480
|
|
20230731,104900,5223097800,22500,22500,22500,22450,355
|
|
20230731,104800,5215117300,22450,22500,22500,22450,281
|
|
20230731,104700,5208803300,22450,22350,22500,22350,800
|
|
20230731,104600,5190829050,22450,22500,22550,22300,2627
|
|
20230731,104500,5131834950,22550,22500,22550,22450,1925
|
|
20230731,104400,5088530150,22450,22500,22500,22400,465
|
|
20230731,104300,5078077550,22450,22400,22500,22400,7321
|
|
20230731,104200,4913590150,22400,22400,22400,22200,410
|
|
20230731,104100,4904417750,22350,22300,22350,22250,2406
|
|
20230731,104000,4850687000,22300,22300,22300,22250,355
|
|
20230731,103900,4842770550,22200,22250,22300,22200,421
|
|
20230731,103800,4833402650,22300,22150,22300,22150,540
|
|
20230731,103700,4821397200,22200,22200,22200,22200,1200
|
|
20230731,103600,4794757200,22150,22150,22150,22150,66
|
|
20230731,103500,4793295300,22050,22100,22100,22050,852
|
|
20230731,103400,4774495150,22200,22150,22200,22100,474
|
|
20230731,103300,4763991450,22200,22200,22200,22200,1
|
|
20230731,103200,4763969250,22200,22250,22300,22200,1165
|
|
20230731,103100,4737994950,22200,22200,22200,22200,70
|
|
20230731,103000,4736440950,22250,22350,22350,22250,769
|
|
20230731,102900,4719313150,22300,22200,22300,22150,2365
|
|
20230731,102800,4666654150,22200,22150,22200,22100,237
|
|
20230731,102700,4661407050,22150,22100,22150,22100,54
|
|
20230731,102600,4660211150,22100,22000,22100,22000,4
|
|
20230731,102500,4660122950,22000,22000,22000,22000,246
|
|
20230731,102400,4654710950,22000,22150,22150,22000,1750
|
|
20230731,102300,4616076550,22150,22150,22150,22150,21
|
|
20230731,102200,4615611400,22150,22100,22150,22100,9
|
|
20230731,102100,4615412100,22100,22050,22150,22050,749
|
|
20230731,102000,4598857850,22050,22100,22100,22050,807
|
|
20230731,101900,4581030700,22050,22050,22050,22050,172
|
|
20230731,101800,4577238100,22050,22050,22050,22050,323
|
|
20230731,101700,4570115950,22050,21950,22050,21950,2008
|
|
20230731,101600,4525877450,21950,21950,21950,21950,503
|
|
20230731,101500,4514836600,21950,22000,22050,21950,1529
|
|
20230731,101400,4481198250,22050,22100,22100,22050,2198
|
|
20230731,101300,4432731750,22050,22150,22150,22050,1344
|
|
20230731,101200,4403028350,22150,22250,22250,22150,572
|
|
20230731,101100,4390341450,22250,22150,22250,22150,713
|
|
20230731,101000,4374542800,22200,22200,22250,22200,113
|
|
20230731,100900,4372034100,22250,22100,22250,22100,654
|
|
20230731,100800,4357551250,22100,22050,22100,22050,190
|
|
20230731,100700,4353353150,22050,22050,22100,22050,406
|
|
20230731,100600,4344394150,22100,21900,22100,21900,1625
|
|
20230731,100500,4308508900,21900,22000,22000,21900,618
|
|
20230731,100400,4294938800,21950,22150,22150,21550,12235
|
|
20230731,100300,4027424650,22150,22200,22250,22150,624
|
|
20230731,100200,4013554200,22200,22150,22200,22150,1033
|
|
20230731,100100,3990649300,22150,22200,22200,22150,985
|
|
20230731,100000,3968797000,22250,22400,22400,22250,321
|
|
20230731,095900,3961629350,22400,22400,22450,22350,415
|
|
20230731,095800,3952337900,22400,22350,22400,22350,420
|
|
20230731,095700,3942940850,22350,22300,22350,22300,707
|
|
20230731,095600,3927141950,22250,22300,22350,22200,201
|
|
20230731,095500,3922660450,22300,22400,22400,22300,1669
|
|
20230731,095400,3885288500,22450,22200,22450,22200,1812
|
|
20230731,095300,3844796350,22150,22150,22200,22100,1526
|
|
20230731,095200,3810993450,22200,22250,22250,22150,505
|
|
20230731,095100,3799775250,22300,22150,22450,22000,677
|
|
20230731,095000,3784747500,22000,22300,22300,22000,4661
|
|
20230731,094900,3681556500,22350,22400,22500,22350,1551
|
|
20230731,094800,3646853250,22450,22600,22600,22450,3221
|
|
20230731,094700,3574450100,22550,22650,22650,22500,2324
|
|
20230731,094600,3521897550,22550,22650,22700,22550,5572
|
|
20230731,094500,3395718100,22650,22450,22700,22450,9075
|
|
20230731,094400,3190292200,22500,22400,22500,22350,7923
|
|
20230731,094300,3012356750,22450,22400,22450,22350,4131
|
|
20230731,094200,2919837300,22400,22350,22400,22250,3635
|
|
20230731,094100,2838647450,22250,22350,22400,22250,2650
|
|
20230731,094000,2779453050,22350,22050,22350,22050,12144
|
|
20230731,093900,2509649800,22050,22000,22050,21950,1222
|
|
20230731,093800,2482756850,22000,22000,22000,21900,469
|
|
20230731,093700,2472449100,21950,21900,22050,21900,4364
|
|
20230731,093600,2376528300,21900,21900,21900,21850,413
|
|
20230731,093500,2367494450,21800,21800,21900,21750,2800
|
|
20230731,093400,2306396650,21800,21700,21800,21700,1563
|
|
20230731,093300,2272414750,21700,21750,21750,21700,262
|
|
20230731,093200,2266725500,21750,21650,21750,21650,1797
|
|
20230731,093100,2227749100,21650,21650,21700,21600,409
|
|
20230731,093000,2218893000,21700,21700,21700,21500,1997
|
|
20230731,092900,2175796100,21600,21550,21700,21550,369
|
|
20230731,092800,2167790450,21650,21700,21700,21550,696
|
|
20230731,092700,2152749100,21600,21750,21750,21550,738
|
|
20230731,092600,2136780350,21750,21800,21800,21600,2767
|
|
20230731,092500,2076661500,21800,21550,21850,21550,2672
|
|
20230731,092400,2018712000,21550,21400,21550,21400,790
|
|
20230731,092300,2001761050,21400,21300,21450,21300,1709
|
|
20230731,092200,1965150000,21300,21350,21450,21300,1599
|
|
20230731,092100,1931014500,21300,21400,21400,21250,1352
|
|
20230731,092000,1902189850,21450,21450,21450,21150,21225
|
|
20230731,091900,1450231600,21450,21650,21750,21450,9683
|
|
20230731,091800,1241941600,21650,21800,21800,21650,2594
|
|
20230731,091700,1185530200,21800,21650,21800,21650,841
|
|
20230731,091600,1167282250,21650,21750,21800,21650,477
|
|
20230731,091500,1156948000,21800,21850,21850,21750,2528
|
|
20230731,091400,1101776000,21750,21750,21900,21600,7774
|
|
20230731,091300,932921800,21800,22000,22050,21750,2155
|
|
20230731,091200,885695450,22000,21850,22300,21600,6300
|
|
20230731,091100,746804250,21850,22000,22000,21850,1010
|
|
20230731,091000,724716900,22000,22000,22050,22000,305
|
|
20230731,090900,718006100,22050,22050,22050,22000,53
|
|
20230731,090800,716837700,22000,22050,22100,22000,1052
|
|
20230731,090700,693616650,22100,22050,22200,22050,1700
|
|
20230731,090600,655997000,21900,21950,22000,21900,2194
|
|
20230731,090500,607798850,21950,21900,22000,21800,3751
|
|
20230731,090400,525488300,21950,21700,21950,21550,5989
|
|
20230731,090300,394783300,21750,21500,21750,21500,4839
|
|
20230731,090200,289847150,21700,21500,21750,21450,4066
|
|
20230731,090100,201533250,21700,21500,21700,21450,4927
|
|
20230731,090000,95207650,21450,21150,21450,21150,4479
|