657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195400,1304953800,34500,34500,34500,34500,613
|
|
20230731,195300,1304953800,34500,34500,34500,34500,0
|
|
20230731,195200,1304953800,34500,34500,34500,34500,0
|
|
20230731,195100,1304953800,34500,34500,34500,34500,0
|
|
20230731,195000,1304953800,34500,34500,34500,34500,0
|
|
20230731,194900,1304953800,34500,34500,34500,34500,0
|
|
20230731,194800,1304953800,34500,34500,34500,34500,0
|
|
20230731,194700,1304953800,34500,34500,34500,34500,0
|
|
20230731,194600,1304953800,34500,34500,34500,34500,0
|
|
20230731,194500,1304953800,34500,34500,34500,34500,0
|
|
20230731,194400,1304953800,34500,34500,34500,34500,0
|
|
20230731,194300,1304953800,34500,34500,34500,34500,0
|
|
20230731,194200,1304953800,34500,34500,34500,34500,0
|
|
20230731,194100,1304953800,34500,34500,34500,34500,0
|
|
20230731,194000,1304953800,34500,34500,34500,34500,0
|
|
20230731,193900,1304953800,34500,34500,34500,34500,0
|
|
20230731,193800,1304953800,34500,34500,34500,34500,0
|
|
20230731,193700,1304953800,34500,34500,34500,34500,0
|
|
20230731,193600,1304953800,34500,34500,34500,34500,0
|
|
20230731,193500,1304953800,34500,34500,34500,34500,0
|
|
20230731,193400,1304953800,34500,34500,34500,34500,0
|
|
20230731,193300,1304953800,34500,34500,34500,34500,0
|
|
20230731,193200,1304953800,34500,34500,34500,34500,0
|
|
20230731,193100,1304953800,34500,34500,34500,34500,0
|
|
20230731,193000,1304953800,34500,34500,34500,34500,0
|
|
20230731,192900,1304953800,34500,34500,34500,34500,0
|
|
20230731,192800,1304953800,34500,34500,34500,34500,0
|
|
20230731,192700,1304953800,34500,34500,34500,34500,0
|
|
20230731,192600,1304953800,34500,34500,34500,34500,0
|
|
20230731,192500,1304953800,34500,34500,34500,34500,0
|
|
20230731,192400,1304953800,34500,34500,34500,34500,613
|
|
20230731,192300,1304953800,34500,34500,34500,34500,0
|
|
20230731,192200,1304953800,34500,34500,34500,34500,0
|
|
20230731,192100,1304953800,34500,34500,34500,34500,0
|
|
20230731,192000,1304953800,34500,34500,34500,34500,0
|
|
20230731,191900,1304953800,34500,34500,34500,34500,0
|
|
20230731,191800,1304953800,34500,34500,34500,34500,0
|
|
20230731,191700,1304953800,34500,34500,34500,34500,0
|
|
20230731,191600,1304953800,34500,34500,34500,34500,0
|
|
20230731,191500,1304953800,34500,34500,34500,34500,0
|
|
20230731,191400,1304953800,34500,34500,34500,34500,0
|
|
20230731,191300,1304953800,34500,34500,34500,34500,0
|
|
20230731,191200,1304953800,34500,34500,34500,34500,0
|
|
20230731,191100,1304953800,34500,34500,34500,34500,0
|
|
20230731,191000,1304953800,34500,34500,34500,34500,0
|
|
20230731,190900,1304953800,34500,34500,34500,34500,0
|
|
20230731,190800,1304953800,34500,34500,34500,34500,0
|
|
20230731,190700,1304953800,34500,34500,34500,34500,0
|
|
20230731,190600,1304953800,34500,34500,34500,34500,0
|
|
20230731,190500,1304953800,34500,34500,34500,34500,0
|
|
20230731,190400,1304953800,34500,34500,34500,34500,0
|
|
20230731,190300,1304953800,34500,34500,34500,34500,0
|
|
20230731,190200,1304953800,34500,34500,34500,34500,0
|
|
20230731,190100,1304953800,34500,34500,34500,34500,0
|
|
20230731,190000,1304953800,34500,34500,34500,34500,0
|
|
20230731,185900,1304953800,34500,34500,34500,34500,0
|
|
20230731,185800,1304953800,34500,34500,34500,34500,0
|
|
20230731,185700,1304953800,34500,34500,34500,34500,0
|
|
20230731,185600,1304953800,34500,34500,34500,34500,0
|
|
20230731,185500,1304953800,34500,34500,34500,34500,0
|
|
20230731,185400,1304953800,34500,34500,34500,34500,613
|
|
20230731,185300,1304953800,34500,34500,34500,34500,0
|
|
20230731,185200,1304953800,34500,34500,34500,34500,0
|
|
20230731,185100,1304953800,34500,34500,34500,34500,0
|
|
20230731,185000,1304953800,34500,34500,34500,34500,0
|
|
20230731,184900,1304953800,34500,34500,34500,34500,0
|
|
20230731,184800,1304953800,34500,34500,34500,34500,0
|
|
20230731,184700,1304953800,34500,34500,34500,34500,0
|
|
20230731,184600,1304953800,34500,34500,34500,34500,0
|
|
20230731,184500,1304953800,34500,34500,34500,34500,0
|
|
20230731,184400,1304953800,34500,34500,34500,34500,0
|
|
20230731,184300,1304953800,34500,34500,34500,34500,0
|
|
20230731,184200,1304953800,34500,34500,34500,34500,0
|
|
20230731,184100,1304953800,34500,34500,34500,34500,0
|
|
20230731,184000,1304953800,34500,34500,34500,34500,0
|
|
20230731,183900,1304953800,34500,34500,34500,34500,0
|
|
20230731,183800,1304953800,34500,34500,34500,34500,0
|
|
20230731,183700,1304953800,34500,34500,34500,34500,0
|
|
20230731,183600,1304953800,34500,34500,34500,34500,0
|
|
20230731,183500,1304953800,34500,34500,34500,34500,0
|
|
20230731,183400,1304953800,34500,34500,34500,34500,0
|
|
20230731,183300,1304953800,34500,34500,34500,34500,0
|
|
20230731,183200,1304953800,34500,34500,34500,34500,0
|
|
20230731,183100,1304953800,34500,34500,34500,34500,0
|
|
20230731,183000,1304953800,34500,34500,34500,34500,0
|
|
20230731,182900,1304953800,34500,34500,34500,34500,0
|
|
20230731,182800,1304953800,34500,34500,34500,34500,0
|
|
20230731,182700,1304953800,34500,34500,34500,34500,0
|
|
20230731,182600,1304953800,34500,34500,34500,34500,0
|
|
20230731,182500,1304953800,34500,34500,34500,34500,0
|
|
20230731,182400,1304953800,34500,34500,34500,34500,613
|
|
20230731,182300,1304953800,34500,34500,34500,34500,0
|
|
20230731,182200,1304953800,34500,34500,34500,34500,0
|
|
20230731,182100,1304953800,34500,34500,34500,34500,0
|
|
20230731,182000,1304953800,34500,34500,34500,34500,0
|
|
20230731,181900,1304953800,34500,34500,34500,34500,0
|
|
20230731,181800,1304953800,34500,34500,34500,34500,0
|
|
20230731,181700,1304953800,34500,34500,34500,34500,0
|
|
20230731,181600,1304953800,34500,34500,34500,34500,0
|
|
20230731,181500,1304953800,34500,34500,34500,34500,0
|
|
20230731,181400,1304953800,34500,34500,34500,34500,0
|
|
20230731,181300,1304953800,34500,34500,34500,34500,0
|
|
20230731,181200,1304953800,34500,34500,34500,34500,0
|
|
20230731,181100,1304953800,34500,34500,34500,34500,0
|
|
20230731,181000,1304953800,34500,34500,34500,34500,0
|
|
20230731,180900,1304953800,34500,34500,34500,34500,0
|
|
20230731,180800,1304953800,34500,34500,34500,34500,0
|
|
20230731,180700,1304953800,34500,34500,34500,34500,0
|
|
20230731,180600,1304953800,34500,34500,34500,34500,0
|
|
20230731,180500,1304953800,34500,34500,34500,34500,0
|
|
20230731,180400,1304953800,34500,34500,34500,34500,0
|
|
20230731,180300,1304953800,34500,34500,34500,34500,0
|
|
20230731,180200,1304953800,34500,34500,34500,34500,0
|
|
20230731,180100,1304953800,34500,34500,34500,34500,0
|
|
20230731,180000,1304953800,34500,34500,34500,34500,0
|
|
20230731,175900,1304953800,34500,34500,34500,34500,0
|
|
20230731,175800,1304953800,34500,34500,34500,34500,0
|
|
20230731,175700,1304953800,34500,34500,34500,34500,0
|
|
20230731,175600,1304953800,34500,34500,34500,34500,0
|
|
20230731,175500,1304953800,34500,34500,34500,34500,0
|
|
20230731,175400,1304953800,34500,34500,34500,34500,613
|
|
20230731,175300,1304953800,34500,34500,34500,34500,0
|
|
20230731,175200,1304953800,34500,34500,34500,34500,0
|
|
20230731,175100,1304953800,34500,34500,34500,34500,0
|
|
20230731,175000,1304953800,34500,34500,34500,34500,0
|
|
20230731,174900,1304953800,34500,34500,34500,34500,0
|
|
20230731,174800,1304953800,34500,34500,34500,34500,0
|
|
20230731,174700,1304953800,34500,34500,34500,34500,0
|
|
20230731,174600,1304953800,34500,34500,34500,34500,0
|
|
20230731,174500,1304953800,34500,34500,34500,34500,0
|
|
20230731,174400,1304953800,34500,34500,34500,34500,0
|
|
20230731,174300,1304953800,34500,34500,34500,34500,0
|
|
20230731,174200,1304953800,34500,34500,34500,34500,0
|
|
20230731,174100,1304953800,34500,34500,34500,34500,0
|
|
20230731,174000,1304953800,34500,34500,34500,34500,0
|
|
20230731,173900,1304953800,34500,34500,34500,34500,0
|
|
20230731,173800,1304953800,34500,34500,34500,34500,0
|
|
20230731,173700,1304953800,34500,34500,34500,34500,0
|
|
20230731,173600,1304953800,34500,34500,34500,34500,0
|
|
20230731,173500,1304953800,34500,34500,34500,34500,0
|
|
20230731,173400,1304953800,34500,34500,34500,34500,0
|
|
20230731,173300,1304953800,34500,34500,34500,34500,0
|
|
20230731,173200,1304953800,34500,34500,34500,34500,0
|
|
20230731,173100,1304953800,34500,34500,34500,34500,0
|
|
20230731,173000,1304953800,34500,34500,34500,34500,0
|
|
20230731,172900,1304953800,34500,34500,34500,34500,0
|
|
20230731,172800,1304953800,34500,34500,34500,34500,0
|
|
20230731,172700,1304953800,34500,34500,34500,34500,0
|
|
20230731,172600,1304953800,34500,34500,34500,34500,0
|
|
20230731,172500,1304953800,34500,34500,34500,34500,0
|
|
20230731,172400,1304953800,34500,34500,34500,34500,613
|
|
20230731,172300,1304953800,34500,34500,34500,34500,0
|
|
20230731,172200,1304953800,34500,34500,34500,34500,0
|
|
20230731,172100,1304953800,34500,34500,34500,34500,0
|
|
20230731,172000,1304953800,34500,34500,34500,34500,0
|
|
20230731,171900,1304953800,34500,34500,34500,34500,0
|
|
20230731,171800,1304953800,34500,34500,34500,34500,0
|
|
20230731,171700,1304953800,34500,34500,34500,34500,0
|
|
20230731,171600,1304953800,34500,34500,34500,34500,0
|
|
20230731,171500,1304953800,34500,34500,34500,34500,0
|
|
20230731,171400,1304953800,34500,34500,34500,34500,0
|
|
20230731,171300,1304953800,34500,34500,34500,34500,0
|
|
20230731,171200,1304953800,34500,34500,34500,34500,0
|
|
20230731,171100,1304953800,34500,34500,34500,34500,0
|
|
20230731,171000,1304953800,34500,34500,34500,34500,0
|
|
20230731,170900,1304953800,34500,34500,34500,34500,0
|
|
20230731,170800,1304953800,34500,34500,34500,34500,0
|
|
20230731,170700,1304953800,34500,34500,34500,34500,0
|
|
20230731,170600,1304953800,34500,34500,34500,34500,0
|
|
20230731,170500,1304953800,34500,34500,34500,34500,0
|
|
20230731,170400,1304953800,34500,34500,34500,34500,0
|
|
20230731,170300,1304953800,34500,34500,34500,34500,0
|
|
20230731,170200,1304953800,34500,34500,34500,34500,0
|
|
20230731,170100,1304953800,34500,34500,34500,34500,0
|
|
20230731,170000,1304953800,34500,34500,34500,34500,0
|
|
20230731,165900,1304953800,34500,34500,34500,34500,0
|
|
20230731,165800,1304953800,34500,34500,34500,34500,0
|
|
20230731,165700,1304953800,34500,34500,34500,34500,0
|
|
20230731,165600,1304953800,34500,34500,34500,34500,0
|
|
20230731,165500,1304953800,34500,34500,34500,34500,0
|
|
20230731,165400,1304953800,34500,34500,34500,34500,613
|
|
20230731,165300,1304953800,34500,34500,34500,34500,0
|
|
20230731,165200,1304953800,34500,34500,34500,34500,0
|
|
20230731,165100,1304953800,34500,34500,34500,34500,0
|
|
20230731,165000,1304953800,34500,34500,34500,34500,0
|
|
20230731,164900,1304953800,34500,34500,34500,34500,0
|
|
20230731,164800,1304953800,34500,34500,34500,34500,0
|
|
20230731,164700,1304953800,34500,34500,34500,34500,0
|
|
20230731,164600,1304953800,34500,34500,34500,34500,0
|
|
20230731,164500,1304953800,34500,34500,34500,34500,0
|
|
20230731,164400,1304953800,34500,34500,34500,34500,0
|
|
20230731,164300,1304953800,34500,34500,34500,34500,0
|
|
20230731,164200,1304953800,34500,34500,34500,34500,0
|
|
20230731,164100,1304953800,34500,34500,34500,34500,0
|
|
20230731,164000,1304953800,34500,34500,34500,34500,0
|
|
20230731,163900,1304953800,34500,34500,34500,34500,0
|
|
20230731,163800,1304953800,34500,34500,34500,34500,0
|
|
20230731,163700,1304953800,34500,34500,34500,34500,0
|
|
20230731,163600,1304953800,34500,34500,34500,34500,0
|
|
20230731,163500,1304953800,34500,34500,34500,34500,0
|
|
20230731,163400,1304953800,34500,34500,34500,34500,0
|
|
20230731,163300,1304953800,34500,34500,34500,34500,0
|
|
20230731,163200,1304953800,34500,34500,34500,34500,0
|
|
20230731,163100,1304953800,34500,34500,34500,34500,0
|
|
20230731,163000,1304953800,34500,34500,34500,34500,0
|
|
20230731,162900,1304953800,34500,34500,34500,34500,0
|
|
20230731,162800,1304953800,34500,34500,34500,34500,0
|
|
20230731,162700,1304953800,34500,34500,34500,34500,0
|
|
20230731,162600,1304953800,34500,34500,34500,34500,0
|
|
20230731,162500,1304953800,34500,34500,34500,34500,0
|
|
20230731,162400,1304953800,34500,34500,34500,34500,613
|
|
20230731,162300,1304953800,34500,34500,34500,34500,0
|
|
20230731,162200,1304953800,34500,34500,34500,34500,0
|
|
20230731,162100,1304953800,34500,34500,34500,34500,0
|
|
20230731,162000,1304953800,34500,34500,34500,34500,0
|
|
20230731,161900,1304953800,34500,34500,34500,34500,0
|
|
20230731,161800,1304953800,34500,34500,34500,34500,0
|
|
20230731,161700,1304953800,34500,34500,34500,34500,0
|
|
20230731,161600,1304953800,34500,34500,34500,34500,0
|
|
20230731,161500,1304953800,34500,34500,34500,34500,0
|
|
20230731,161400,1304953800,34500,34500,34500,34500,0
|
|
20230731,161300,1304953800,34500,34500,34500,34500,0
|
|
20230731,161200,1304953800,34500,34500,34500,34500,0
|
|
20230731,161100,1304953800,34500,34500,34500,34500,0
|
|
20230731,161000,1304953800,34500,34500,34500,34500,0
|
|
20230731,160900,1304953800,34500,34500,34500,34500,0
|
|
20230731,160800,1304953800,34500,34500,34500,34500,0
|
|
20230731,160700,1304953800,34500,34500,34500,34500,0
|
|
20230731,160600,1304953800,34500,34500,34500,34500,0
|
|
20230731,160500,1304953800,34500,34500,34500,34500,0
|
|
20230731,160400,1304953800,34500,34500,34500,34500,0
|
|
20230731,160300,1304953800,34500,34500,34500,34500,0
|
|
20230731,160200,1304953800,34500,34500,34500,34500,0
|
|
20230731,160100,1304953800,34500,34500,34500,34500,0
|
|
20230731,160000,1304953800,34500,34500,34500,34500,0
|
|
20230731,155900,1304953800,34500,34500,34500,34500,0
|
|
20230731,155800,1304953800,34500,34500,34500,34500,0
|
|
20230731,155700,1304953800,34500,34500,34500,34500,0
|
|
20230731,155600,1304953800,34500,34500,34500,34500,0
|
|
20230731,155500,1304953800,34500,34500,34500,34500,0
|
|
20230731,155400,1304953800,34500,34500,34500,34500,613
|
|
20230731,155300,1304953800,34500,34500,34500,34500,0
|
|
20230731,155200,1304953800,34500,34500,34500,34500,0
|
|
20230731,155100,1304953800,34500,34500,34500,34500,0
|
|
20230731,155000,1304953800,34500,34500,34500,34500,0
|
|
20230731,154900,1304953800,34500,34500,34500,34500,0
|
|
20230731,154800,1304953800,34500,34500,34500,34500,0
|
|
20230731,154700,1304953800,34500,34500,34500,34500,0
|
|
20230731,154600,1304953800,34500,34500,34500,34500,0
|
|
20230731,154500,1304953800,34500,34500,34500,34500,0
|
|
20230731,154400,1304953800,34500,34500,34500,34500,0
|
|
20230731,154300,1304953800,34500,34500,34500,34500,0
|
|
20230731,154200,1304953800,34500,34500,34500,34500,0
|
|
20230731,154100,1304953800,34500,34500,34500,34500,0
|
|
20230731,154000,1304953800,34500,34500,34500,34500,0
|
|
20230731,153900,1304953800,34500,34500,34500,34500,0
|
|
20230731,153800,1304953800,34500,34500,34500,34500,0
|
|
20230731,153700,1304953800,34500,34500,34500,34500,0
|
|
20230731,153600,1304953800,34500,34500,34500,34500,0
|
|
20230731,153500,1304953800,34500,34500,34500,34500,0
|
|
20230731,153400,1304953800,34500,34500,34500,34500,0
|
|
20230731,153300,1304953800,34500,34500,34500,34500,0
|
|
20230731,153200,1304953800,34500,34500,34500,34500,0
|
|
20230731,153100,1304953800,34500,34500,34500,34500,0
|
|
20230731,153000,1304953800,34500,34500,34500,34500,613
|
|
20230731,152900,1283805300,34600,34600,34600,34600,0
|
|
20230731,152800,1283805300,34600,34600,34600,34600,0
|
|
20230731,152700,1283805300,34600,34600,34600,34600,0
|
|
20230731,152600,1283805300,34600,34600,34600,34600,0
|
|
20230731,152500,1283805300,34600,34600,34600,34600,0
|
|
20230731,152400,1283805300,34600,34600,34600,34600,0
|
|
20230731,152300,1283805300,34600,34600,34600,34600,0
|
|
20230731,152200,1283805300,34600,34600,34600,34600,0
|
|
20230731,152100,1283805300,34600,34600,34600,34600,0
|
|
20230731,152000,1283805300,34600,34600,34600,34600,0
|
|
20230731,151900,1283805300,34600,34450,34600,34450,7
|
|
20230731,151800,1283563700,34450,34450,34550,34450,110
|
|
20230731,151700,1279773700,34450,34450,34500,34450,41
|
|
20230731,151600,1278361200,34450,34500,34650,34450,106
|
|
20230731,151500,1274702900,34500,34500,34750,34500,111
|
|
20230731,151400,1270859250,34500,34500,34700,34500,103
|
|
20230731,151300,1267296200,34500,34500,34550,34500,23
|
|
20230731,151200,1266502600,34500,34550,34700,34500,106
|
|
20230731,151100,1262833050,34550,34600,34700,34550,251
|
|
20230731,151000,1254153200,34550,34550,34550,34550,50
|
|
20230731,150900,1252425700,34550,34550,34700,34550,67
|
|
20230731,150800,1250103200,34550,34550,34750,34550,113
|
|
20230731,150700,1246185450,34550,34600,34750,34550,77
|
|
20230731,150600,1243518450,34600,34550,34600,34550,43
|
|
20230731,150500,1242032350,34550,34500,34600,34500,244
|
|
20230731,150400,1233600550,34500,34550,34550,34500,134
|
|
20230731,150300,1228975300,34550,34550,34550,34500,46
|
|
20230731,150200,1227386900,34550,34500,34550,34500,61
|
|
20230731,150100,1225280150,34500,34650,34650,34500,67
|
|
20230731,150000,1222965050,34650,34750,34750,34600,534
|
|
20230731,145900,1204449750,34750,34750,34750,34700,33
|
|
20230731,145800,1203303400,34750,34700,34800,34700,161
|
|
20230731,145700,1197703850,34700,34700,34700,34650,62
|
|
20230731,145600,1195552500,34700,34700,34750,34700,104
|
|
20230731,145500,1191940950,34700,34700,34700,34650,169
|
|
20230731,145400,1186077300,34650,34700,34700,34650,182
|
|
20230731,145300,1179769050,34700,34700,34750,34650,67
|
|
20230731,145200,1177443400,34700,34650,34700,34650,61
|
|
20230731,145100,1175327000,34650,34650,34650,34650,40
|
|
20230731,145000,1173941000,34650,34650,34700,34650,118
|
|
20230731,144900,1169848250,34650,34600,34650,34600,140
|
|
20230731,144800,1164998950,34600,34650,34650,34600,71
|
|
20230731,144700,1162539950,34650,34600,34650,34600,143
|
|
20230731,144600,1157586250,34600,34600,34600,34550,34
|
|
20230731,144500,1156410000,34600,34600,34600,34600,43
|
|
20230731,144400,1154922200,34600,34600,34600,34550,40
|
|
20230731,144300,1153538500,34600,34550,34600,34550,34
|
|
20230731,144200,1152362500,34550,34450,34650,34450,109
|
|
20230731,144100,1148592500,34450,34550,34550,34450,124
|
|
20230731,144000,1144314500,34550,34550,34650,34500,104
|
|
20230731,143900,1140717350,34550,34550,34600,34550,86
|
|
20230731,143800,1137743300,34500,34550,34550,34500,38
|
|
20230731,143700,1136430700,34550,34550,34550,34500,48
|
|
20230731,143600,1134772650,34550,34500,34600,34500,50
|
|
20230731,143500,1133045550,34500,34550,34550,34500,47
|
|
20230731,143400,1131423650,34550,34600,34650,34550,83
|
|
20230731,143300,1128549750,34600,34500,34600,34500,80
|
|
20230731,143200,1125787550,34500,34450,34500,34450,110
|
|
20230731,143100,1121993450,34450,34450,34500,34450,108
|
|
20230731,143000,1118270150,34450,34450,34550,34450,148
|
|
20230731,142900,1113165350,34450,34500,34500,34450,152
|
|
20230731,142800,1107926650,34500,34450,34500,34450,155
|
|
20230731,142700,1102586150,34450,34450,34500,34450,110
|
|
20230731,142600,1098793900,34450,34500,34600,34450,238
|
|
20230731,142500,1090577750,34450,34550,34550,34450,125
|
|
20230731,142400,1086265050,34550,34450,34550,34450,130
|
|
20230731,142300,1081780900,34450,34450,34500,34450,184
|
|
20230731,142200,1075439400,34450,34500,34500,34400,129
|
|
20230731,142100,1070995400,34500,34500,34500,34450,98
|
|
20230731,142000,1067616600,34500,34400,34600,34400,436
|
|
20230731,141900,1052549150,34400,34500,34500,34400,128
|
|
20230731,141800,1048141350,34500,34450,34550,34450,163
|
|
20230731,141700,1042522350,34450,34450,34500,34450,170
|
|
20230731,141600,1036663050,34450,34500,34500,34450,111
|
|
20230731,141500,1032836450,34500,34450,34500,34450,108
|
|
20230731,141400,1029115150,34450,34450,34500,34450,153
|
|
20230731,141300,1023841250,34450,34500,34500,34450,136
|
|
20230731,141200,1019153550,34500,34450,34500,34450,109
|
|
20230731,141100,1015398200,34450,34500,34550,34450,133
|
|
20230731,141000,1010806950,34500,34500,34550,34500,165
|
|
20230731,140900,1005111700,34500,34650,34650,34500,803
|
|
20230731,140800,977290750,34650,34650,34700,34650,255
|
|
20230731,140700,968452250,34650,34650,34700,34650,85
|
|
20230731,140600,965504050,34650,34700,34700,34650,35
|
|
20230731,140500,964290800,34700,34650,34750,34650,185
|
|
20230731,140400,957865400,34650,34650,34650,34650,45
|
|
20230731,140300,956306150,34650,34550,34650,34550,452
|
|
20230731,140200,940648550,34550,34550,34550,34550,40
|
|
20230731,140100,939266550,34550,34550,34550,34550,27
|
|
20230731,140000,938333700,34550,34550,34600,34550,348
|
|
20230731,135900,926295000,34550,34550,34550,34550,48
|
|
20230731,135800,924636600,34550,34500,34550,34500,56
|
|
20230731,135700,922703550,34500,34500,34500,34500,44
|
|
20230731,135600,921185550,34500,34500,34500,34500,38
|
|
20230731,135500,919874550,34500,34500,34500,34500,54
|
|
20230731,135400,918011550,34500,34500,34500,34500,37
|
|
20230731,135300,916735050,34500,34500,34500,34500,33
|
|
20230731,135200,915596550,34500,34500,34500,34500,27
|
|
20230731,135100,914665050,34500,34500,34550,34500,124
|
|
20230731,135000,910386550,34500,34500,34500,34500,39
|
|
20230731,134900,909041050,34500,34550,34550,34500,29
|
|
20230731,134800,908040450,34550,34550,34600,34500,53
|
|
20230731,134700,906211050,34550,34500,34550,34500,319
|
|
20230731,134600,895190350,34500,34500,34500,34500,12
|
|
20230731,134500,894776350,34500,34450,34500,34450,15
|
|
20230731,134400,894259050,34450,34450,34450,34450,14
|
|
20230731,134300,893776750,34450,34450,34500,34450,15
|
|
20230731,134200,893259750,34450,34450,34450,34450,14
|
|
20230731,134100,892777450,34500,34450,34500,34450,171
|
|
20230731,134000,886878650,34450,34450,34450,34450,56
|
|
20230731,133900,884949450,34450,34450,34500,34450,257
|
|
20230731,133800,876084500,34450,34450,34450,34450,37
|
|
20230731,133700,874809850,34450,34500,34500,34450,243
|
|
20230731,133600,866427250,34500,34500,34500,34500,33
|
|
20230731,133500,865288750,34500,34500,34500,34500,78
|
|
20230731,133400,862597750,34500,34500,34500,34500,33
|
|
20230731,133300,861459250,34500,34500,34500,34500,51
|
|
20230731,133200,859699750,34500,34500,34500,34500,39
|
|
20230731,133100,858354250,34500,34500,34500,34500,42
|
|
20230731,133000,856905250,34500,34500,34500,34500,23
|
|
20230731,132900,856111750,34500,34500,34500,34500,52
|
|
20230731,132800,854317750,34500,34500,34500,34500,45
|
|
20230731,132700,852765250,34550,34500,34550,34500,10
|
|
20230731,132600,852420200,34500,34500,34500,34500,31
|
|
20230731,132500,851350700,34500,34500,34550,34500,6
|
|
20230731,132400,851143650,34500,34500,34500,34500,23
|
|
20230731,132300,850350150,34500,34500,34500,34500,8
|
|
20230731,132200,850074150,34500,34450,34550,34450,27
|
|
20230731,132100,849142850,34450,34450,34450,34450,45
|
|
20230731,132000,847592600,34450,34450,34500,34450,362
|
|
20230731,131900,835121650,34450,34450,34450,34450,44
|
|
20230731,131800,833605850,34450,34450,34500,34450,31
|
|
20230731,131700,832537650,34450,34500,34500,34450,103
|
|
20230731,131600,828984450,34500,34500,34500,34500,56
|
|
20230731,131500,827052450,34500,34500,34550,34500,30
|
|
20230731,131400,826017300,34500,34450,34500,34450,60
|
|
20230731,131300,823948300,34450,34450,34450,34450,39
|
|
20230731,131200,822604750,34450,34450,34500,34450,54
|
|
20230731,131100,820743850,34450,34450,34450,34450,51
|
|
20230731,131000,818986900,34500,34450,34500,34450,48
|
|
20230731,130900,817332700,34450,34450,34450,34450,43
|
|
20230731,130800,815851350,34450,34500,34500,34450,55
|
|
20230731,130700,813956300,34450,34450,34450,34450,54
|
|
20230731,130600,812096000,34450,34450,34450,34450,22
|
|
20230731,130500,811338100,34450,34500,34500,34450,43
|
|
20230731,130400,809855050,34500,34500,34550,34500,81
|
|
20230731,130300,807058900,34500,34450,34500,34450,53
|
|
20230731,130200,805230700,34450,34450,34450,34450,28
|
|
20230731,130100,804266100,34500,34500,34550,34500,43
|
|
20230731,130000,802782450,34500,34450,34500,34450,38
|
|
20230731,125900,801472950,34450,34500,34550,34450,178
|
|
20230731,125800,795333150,34450,34500,34500,34450,557
|
|
20230731,125700,776118300,34500,34500,34500,34500,84
|
|
20230731,125600,773220300,34500,34500,34550,34500,555
|
|
20230731,125500,754071800,34500,34550,34550,34500,355
|
|
20230731,125400,741810400,34550,34550,34550,34550,49
|
|
20230731,125300,740117450,34550,34550,34600,34550,116
|
|
20230731,125200,736109600,34550,34550,34550,34550,28
|
|
20230731,125100,735142200,34550,34550,34550,34550,53
|
|
20230731,125000,733311050,34550,34550,34600,34550,25
|
|
20230731,124900,732447250,34550,34550,34550,34550,57
|
|
20230731,124800,730477900,34550,34550,34550,34550,34
|
|
20230731,124700,729303200,34550,34550,34600,34550,33
|
|
20230731,124600,728162950,34550,34550,34550,34550,27
|
|
20230731,124500,727230100,34550,34550,34550,34550,38
|
|
20230731,124400,725917200,34550,34550,34550,34550,46
|
|
20230731,124300,724327900,34550,34550,34550,34550,37
|
|
20230731,124200,723049550,34550,34550,34550,34550,38
|
|
20230731,124100,721736650,34550,34550,34550,34550,33
|
|
20230731,124000,720596500,34550,34550,34550,34550,51
|
|
20230731,123900,718834450,34550,34550,34550,34550,24
|
|
20230731,123800,718005250,34550,34550,34600,34550,47
|
|
20230731,123700,716381350,34550,34550,34600,34550,34
|
|
20230731,123600,715206150,34550,34600,34600,34550,207
|
|
20230731,123500,708044650,34600,34600,34600,34600,33
|
|
20230731,123400,706902850,34600,34600,34600,34600,35
|
|
20230731,123300,705691850,34600,34600,34600,34600,37
|
|
20230731,123200,704411650,34600,34600,34650,34600,95
|
|
20230731,123100,701122500,34600,34600,34600,34600,35
|
|
20230731,123000,699911500,34600,34600,34600,34600,35
|
|
20230731,122900,698700500,34600,34600,34650,34600,43
|
|
20230731,122800,697212200,34600,34600,34600,34600,46
|
|
20230731,122700,695620600,34600,34600,34600,34600,27
|
|
20230731,122600,694686400,34600,34600,34600,34600,51
|
|
20230731,122500,692921800,34600,34600,34600,34600,24
|
|
20230731,122400,692091400,34600,34600,34600,34600,56
|
|
20230731,122300,690153800,34600,34600,34600,34600,27
|
|
20230731,122200,689219600,34600,34600,34600,34600,33
|
|
20230731,122100,688077800,34600,34600,34600,34600,32
|
|
20230731,122000,686970600,34600,34600,34600,34600,42
|
|
20230731,121900,685517400,34600,34650,34650,34600,89
|
|
20230731,121800,682437600,34600,34600,34650,34600,166
|
|
20230731,121700,676693900,34600,34600,34650,34600,68
|
|
20230731,121600,674339300,34600,34650,34650,34600,34
|
|
20230731,121500,673162350,34600,34600,34650,34600,29
|
|
20230731,121400,672158300,34600,34600,34650,34600,54
|
|
20230731,121300,670289150,34600,34600,34650,34600,23
|
|
20230731,121200,669493050,34600,34550,34600,34550,64
|
|
20230731,121100,667280400,34550,34550,34550,34550,29
|
|
20230731,121000,666278450,34550,34550,34550,34550,37
|
|
20230731,120900,665000100,34550,34550,34550,34550,33
|
|
20230731,120800,663859950,34550,34600,34600,34550,39
|
|
20230731,120700,662511750,34600,34550,34600,34550,37
|
|
20230731,120600,661232200,34550,34550,34550,34500,37
|
|
20230731,120500,659954250,34500,34500,34550,34500,33
|
|
20230731,120400,658815600,34500,34600,34650,34500,1901
|
|
20230731,120300,593106500,34600,34650,34650,34600,971
|
|
20230731,120200,559464650,34700,34750,34750,34650,776
|
|
20230731,120100,532537500,34750,34700,34750,34700,40
|
|
20230731,120000,531149350,34700,34700,34750,34700,42
|
|
20230731,115900,529691900,34700,34750,34750,34700,229
|
|
20230731,115800,521737700,34750,34800,34800,34750,64
|
|
20230731,115700,519513300,34800,34750,34800,34750,35
|
|
20230731,115600,518296550,34750,34800,34800,34750,51
|
|
20230731,115500,516523950,34750,34750,34800,34750,41
|
|
20230731,115400,515098950,34750,34750,34800,34750,33
|
|
20230731,115300,513951950,34750,34750,34800,34750,43
|
|
20230731,115200,512457450,34750,34750,34750,34750,40
|
|
20230731,115100,511067450,34750,34750,34750,34750,38
|
|
20230731,115000,509746950,34750,34750,34750,34750,29
|
|
20230731,114900,508739200,34750,34750,34750,34750,85
|
|
20230731,114800,505785450,34750,34750,34750,34750,41
|
|
20230731,114700,504360700,34750,34750,34750,34750,98
|
|
20230731,114600,500955200,34750,34800,34800,34750,28
|
|
20230731,114500,499982100,34750,34750,34750,34750,40
|
|
20230731,114400,498592100,34750,34800,34800,34750,32
|
|
20230731,114300,497479100,34800,34800,34800,34800,39
|
|
20230731,114200,496121900,34800,34800,34800,34800,139
|
|
20230731,114100,491284700,34800,34800,34800,34800,33
|
|
20230731,114000,490136300,34800,34800,34800,34800,45
|
|
20230731,113900,488570300,34850,34850,34850,34850,328
|
|
20230731,113800,477139500,34850,34850,34900,34850,58
|
|
20230731,113700,475117200,34850,34850,34850,34850,27
|
|
20230731,113600,474176250,34850,34850,34850,34850,33
|
|
20230731,113500,473026200,34850,34800,34850,34800,112
|
|
20230731,113400,469123050,34800,34800,34800,34800,32
|
|
20230731,113300,468009450,34800,34800,34800,34800,45
|
|
20230731,113200,466443450,34800,34800,34800,34800,16
|
|
20230731,113100,465886650,34850,34850,34850,34850,104
|
|
20230731,113000,462262250,34850,34850,34900,34850,163
|
|
20230731,112900,456580400,34850,34850,34900,34850,48
|
|
20230731,112800,454906550,34850,34850,34900,34850,198
|
|
20230731,112700,448003000,34850,34850,34850,34850,50
|
|
20230731,112600,446260500,34850,34850,34850,34850,15
|
|
20230731,112500,445737750,34850,34850,34900,34850,90
|
|
20230731,112400,442598700,34850,34850,34850,34850,86
|
|
20230731,112300,439601600,34850,34850,34850,34850,40
|
|
20230731,112200,438207600,34850,34850,34850,34850,35
|
|
20230731,112100,436987850,34850,34900,34900,34850,29
|
|
20230731,112000,435977150,34850,34850,34850,34850,26
|
|
20230731,111900,435071050,34850,34850,34850,34850,32
|
|
20230731,111800,433955850,34850,34850,34850,34850,8
|
|
20230731,111700,433677050,34850,34900,34900,34850,13
|
|
20230731,111600,433223950,34900,34900,34900,34850,10
|
|
20230731,111500,432875150,34850,34850,34850,34850,11
|
|
20230731,111400,432491800,34900,34900,34900,34850,12
|
|
20230731,111300,432073250,34850,34900,34900,34850,20
|
|
20230731,111200,431375500,34900,34900,34900,34900,8
|
|
20230731,111100,431096300,34900,34900,34900,34900,15
|
|
20230731,111000,430572800,34900,34900,34900,34900,44
|
|
20230731,110900,429037200,34900,34900,34900,34900,4
|
|
20230731,110800,428897600,34900,34950,34950,34900,171
|
|
20230731,110700,422923500,34950,34950,34950,34950,105
|
|
20230731,110600,419253750,35000,34950,35000,34950,10
|
|
20230731,110500,418904150,34950,34950,34950,34950,7
|
|
20230731,110400,418659500,34950,34950,34950,34950,8
|
|
20230731,110300,418379900,34950,34950,34950,34950,8
|
|
20230731,110200,418100300,34950,34950,34950,34950,9
|
|
20230731,110100,417785750,34950,34950,34950,34950,4
|
|
20230731,110000,417645950,34950,34950,34950,34950,11
|
|
20230731,105900,417261500,35050,34950,35050,34950,7
|
|
20230731,105800,417016650,34950,34950,34950,34950,11
|
|
20230731,105700,416632200,34950,34950,34950,34950,4
|
|
20230731,105600,416492400,35000,35000,35000,35000,114
|
|
20230731,105500,412502400,35000,35000,35000,35000,7
|
|
20230731,105400,412257400,35000,35000,35000,35000,8
|
|
20230731,105300,411977400,35050,35050,35050,35050,142
|
|
20230731,105200,407000300,35050,35100,35100,35050,18
|
|
20230731,105100,406368700,35150,35200,35200,35150,24
|
|
20230731,105000,405525000,35150,35150,35150,35150,15
|
|
20230731,104900,404997750,35150,35150,35150,35150,4
|
|
20230731,104800,404857150,35150,35150,35150,35150,11
|
|
20230731,104700,404470500,35200,35200,35200,35200,0
|
|
20230731,104600,404470500,35200,35150,35200,35150,207
|
|
20230731,104500,397189450,35150,35150,35150,35150,56
|
|
20230731,104400,395221050,35100,35150,35150,35100,5
|
|
20230731,104300,395045500,35100,35150,35150,35100,14
|
|
20230731,104200,394553500,35100,35150,35150,35100,5
|
|
20230731,104100,394377950,35100,35050,35100,35050,104
|
|
20230731,104000,390727700,35050,35050,35050,35050,253
|
|
20230731,103900,381860050,34950,35050,35050,34950,5
|
|
20230731,103800,381685200,34950,35050,35050,34950,13
|
|
20230731,103700,381230750,34950,34950,34950,34950,0
|
|
20230731,103600,381230750,34950,34950,35050,34950,28
|
|
20230731,103500,380250050,35050,34900,35050,34900,2008
|
|
20230731,103400,309896700,34850,34850,34900,34850,69
|
|
20230731,103300,307489500,34850,34850,34850,34850,7
|
|
20230731,103200,307245550,34850,34900,34900,34850,19
|
|
20230731,103100,306582900,34900,34850,34900,34850,35
|
|
20230731,103000,305362350,34850,34850,34850,34850,4
|
|
20230731,102900,305222950,34850,34850,34850,34850,9
|
|
20230731,102800,304909300,34900,34850,34900,34850,9
|
|
20230731,102700,304595600,34850,34850,34850,34850,24
|
|
20230731,102600,303759200,34850,34850,34850,34850,7
|
|
20230731,102500,303515250,34850,34900,34900,34850,38
|
|
20230731,102400,302190800,34900,34900,34900,34900,4
|
|
20230731,102300,302051200,34850,34850,34850,34850,11
|
|
20230731,102200,301667850,34850,34850,34850,34850,16
|
|
20230731,102100,301110250,34850,34850,34850,34850,12
|
|
20230731,102000,300692050,34850,34850,34850,34850,9
|
|
20230731,101900,300378400,34850,34850,34850,34850,4
|
|
20230731,101800,300239000,34850,34850,34850,34850,6
|
|
20230731,101700,300029900,34850,34850,34850,34850,11
|
|
20230731,101600,299646550,34850,34850,34900,34850,306
|
|
20230731,101500,288969000,34850,34950,34950,34850,1244
|
|
20230731,101400,245548050,34950,34950,34950,34950,0
|
|
20230731,101300,245548050,34950,34950,34950,34950,12
|
|
20230731,101200,245128650,34950,34950,34950,34950,4
|
|
20230731,101100,244988850,34950,34950,34950,34950,61
|
|
20230731,101000,242856900,34950,34950,35000,34950,23
|
|
20230731,100900,242052850,34950,34950,34950,34950,9
|
|
20230731,100800,241738300,34950,34950,34950,34950,7
|
|
20230731,100700,241493650,34950,34950,34950,34950,108
|
|
20230731,100600,237719050,34950,34950,34950,34950,7
|
|
20230731,100500,237474400,34950,34950,34950,34950,44
|
|
20230731,100400,235936600,34900,34900,34950,34900,17
|
|
20230731,100300,235342800,34900,34900,34900,34900,9
|
|
20230731,100200,235028700,34900,34950,34950,34900,13
|
|
20230731,100100,234574550,34950,34950,34950,34950,12
|
|
20230731,100000,234155150,34950,34950,35000,34950,71
|
|
20230731,095900,231673500,34950,34950,34950,34950,17
|
|
20230731,095800,231079350,34950,34950,34950,34950,0
|
|
20230731,095700,231079350,34950,34950,34950,34950,17
|
|
20230731,095600,230485200,34950,34900,34950,34900,10
|
|
20230731,095500,230135850,34900,34900,34950,34900,18
|
|
20230731,095400,229507150,34900,34900,34900,34900,7
|
|
20230731,095300,229262850,34900,34900,34900,34900,9
|
|
20230731,095200,228948750,34900,34900,34900,34900,88
|
|
20230731,095100,225877550,34900,34900,34900,34900,7
|
|
20230731,095000,225633250,34900,34900,34900,34900,9
|
|
20230731,094900,225319150,34900,34900,34900,34900,838
|
|
20230731,094800,196072950,34900,34900,34900,34900,8
|
|
20230731,094700,195793750,34950,34950,34950,34950,1
|
|
20230731,094600,195758800,34950,34950,34950,34900,10
|
|
20230731,094500,195409450,34900,34900,34900,34900,10
|
|
20230731,094400,195060450,34900,34900,34900,34850,13
|
|
20230731,094300,194606950,34900,34850,34900,34850,118
|
|
20230731,094200,190489200,34850,34900,34900,34850,15
|
|
20230731,094100,189966200,34850,34850,34900,34850,123
|
|
20230731,094000,185678400,34850,34850,34850,34850,11
|
|
20230731,093900,185295050,34850,34850,34850,34850,18
|
|
20230731,093800,184667750,34900,34900,34900,34850,84
|
|
20230731,093700,181736200,34900,34900,34900,34900,2
|
|
20230731,093600,181666400,34900,34900,34900,34900,9
|
|
20230731,093500,181352300,34900,34900,35000,34900,90
|
|
20230731,093400,178206100,34900,34850,34900,34850,13
|
|
20230731,093300,177752850,34850,34850,34850,34850,84
|
|
20230731,093200,174825450,34900,34950,34950,34900,429
|
|
20230731,093100,159853100,34950,34950,34950,34950,8
|
|
20230731,093000,159573500,34950,34950,34950,34900,85
|
|
20230731,092900,156603000,34950,35000,35000,34950,56
|
|
20230731,092800,154644000,35000,35000,35000,35000,8
|
|
20230731,092700,154364000,35000,34950,35100,34950,239
|
|
20230731,092600,145978050,34950,34950,34950,34950,5
|
|
20230731,092500,145803300,34950,34950,34950,34950,1
|
|
20230731,092400,145768350,34950,34950,34950,34900,20
|
|
20230731,092300,145069400,34950,34950,34950,34900,40
|
|
20230731,092200,143673150,34900,34950,34950,34900,31
|
|
20230731,092100,142591200,34950,34900,34950,34900,7
|
|
20230731,092000,142346650,34900,34900,34900,34900,604
|
|
20230731,091900,121267050,34850,34850,34900,34850,1032
|
|
20230731,091800,85250900,34850,34850,35100,34850,175
|
|
20230731,091700,79140750,34850,34800,34850,34800,10
|
|
20230731,091600,78792400,34850,34800,34850,34800,19
|
|
20230731,091500,78130650,34750,34800,34800,34750,9
|
|
20230731,091400,77817650,34750,35050,35050,34750,205
|
|
20230731,091300,70680700,35050,34850,35050,34800,108
|
|
20230731,091200,66917850,34850,34800,34850,34800,9
|
|
20230731,091100,66604350,34800,34800,34800,34800,10
|
|
20230731,091000,66256350,35200,35200,35200,35200,21
|
|
20230731,090900,65517150,35200,34650,35200,34650,177
|
|
20230731,090800,59350100,34750,34750,35000,34650,95
|
|
20230731,090700,56052600,34750,34650,34750,34650,12
|
|
20230731,090600,55636300,34750,34750,34750,34700,168
|
|
20230731,090500,49802500,34800,34750,34800,34600,375
|
|
20230731,090400,36798300,34750,34800,34800,34750,95
|
|
20230731,090300,33494850,34800,35200,35200,34800,256
|
|
20230731,090200,24559100,35200,35200,35200,35200,47
|
|
20230731,090100,22904700,35200,34900,35200,34900,103
|
|
20230731,090000,19307000,35200,35250,35250,35200,548
|