580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183700,254242000,220000,220000,220000,220000,10
|
|
20230731,183600,254242000,220000,220000,220000,220000,0
|
|
20230731,183500,254242000,220000,220000,220000,220000,0
|
|
20230731,183400,254242000,220000,220000,220000,220000,0
|
|
20230731,183300,254242000,220000,220000,220000,220000,0
|
|
20230731,183200,254242000,220000,220000,220000,220000,0
|
|
20230731,183100,254242000,220000,220000,220000,220000,0
|
|
20230731,183000,254242000,220000,220000,220000,220000,0
|
|
20230731,182900,254242000,220000,220000,220000,220000,0
|
|
20230731,182800,254242000,220000,220000,220000,220000,0
|
|
20230731,182700,254242000,220000,220000,220000,220000,0
|
|
20230731,182600,254242000,220000,220000,220000,220000,0
|
|
20230731,182500,254242000,220000,220000,220000,220000,0
|
|
20230731,182400,254242000,220000,220000,220000,220000,0
|
|
20230731,182300,254242000,220000,220000,220000,220000,0
|
|
20230731,182200,254242000,220000,220000,220000,220000,0
|
|
20230731,182100,254242000,220000,220000,220000,220000,0
|
|
20230731,182000,254242000,220000,220000,220000,220000,0
|
|
20230731,181900,254242000,220000,220000,220000,220000,0
|
|
20230731,181800,254242000,220000,220000,220000,220000,0
|
|
20230731,181700,254242000,220000,220000,220000,220000,0
|
|
20230731,181600,254242000,220000,220000,220000,220000,0
|
|
20230731,181500,254242000,220000,220000,220000,220000,0
|
|
20230731,181400,254242000,220000,220000,220000,220000,0
|
|
20230731,181300,254242000,220000,220000,220000,220000,0
|
|
20230731,181200,254242000,220000,220000,220000,220000,0
|
|
20230731,181100,254242000,220000,220000,220000,220000,0
|
|
20230731,181000,254242000,220000,220000,220000,220000,0
|
|
20230731,180900,254242000,220000,220000,220000,220000,0
|
|
20230731,180800,254242000,220000,220000,220000,220000,0
|
|
20230731,180700,254242000,220000,220000,220000,220000,10
|
|
20230731,180600,254242000,220000,220000,220000,220000,0
|
|
20230731,180500,254242000,220000,220000,220000,220000,0
|
|
20230731,180400,254242000,220000,220000,220000,220000,0
|
|
20230731,180300,254242000,220000,220000,220000,220000,0
|
|
20230731,180200,254242000,220000,220000,220000,220000,0
|
|
20230731,180100,254242000,220000,220000,220000,220000,0
|
|
20230731,180000,254242000,220000,220000,220000,220000,0
|
|
20230731,175900,254242000,220000,220000,220000,220000,0
|
|
20230731,175800,254242000,220000,220000,220000,220000,0
|
|
20230731,175700,254242000,220000,220000,220000,220000,0
|
|
20230731,175600,254242000,220000,220000,220000,220000,0
|
|
20230731,175500,254242000,220000,220000,220000,220000,0
|
|
20230731,175400,254242000,220000,220000,220000,220000,0
|
|
20230731,175300,254242000,220000,220000,220000,220000,0
|
|
20230731,175200,254242000,220000,220000,220000,220000,0
|
|
20230731,175100,254242000,220000,220000,220000,220000,0
|
|
20230731,175000,254242000,220000,220000,220000,220000,0
|
|
20230731,174900,254242000,220000,220000,220000,220000,0
|
|
20230731,174800,254242000,220000,220000,220000,220000,0
|
|
20230731,174700,254242000,220000,220000,220000,220000,0
|
|
20230731,174600,254242000,220000,220000,220000,220000,0
|
|
20230731,174500,254242000,220000,220000,220000,220000,0
|
|
20230731,174400,254242000,220000,220000,220000,220000,0
|
|
20230731,174300,254242000,220000,220000,220000,220000,0
|
|
20230731,174200,254242000,220000,220000,220000,220000,0
|
|
20230731,174100,254242000,220000,220000,220000,220000,0
|
|
20230731,174000,254242000,220000,220000,220000,220000,0
|
|
20230731,173900,254242000,220000,220000,220000,220000,0
|
|
20230731,173800,254242000,220000,220000,220000,220000,0
|
|
20230731,173700,254242000,220000,220000,220000,220000,10
|
|
20230731,173600,254242000,220000,220000,220000,220000,0
|
|
20230731,173500,254242000,220000,220000,220000,220000,0
|
|
20230731,173400,254242000,220000,220000,220000,220000,0
|
|
20230731,173300,254242000,220000,220000,220000,220000,0
|
|
20230731,173200,254242000,220000,220000,220000,220000,0
|
|
20230731,173100,254242000,220000,220000,220000,220000,0
|
|
20230731,173000,254242000,220000,220000,220000,220000,0
|
|
20230731,172900,254242000,220000,220000,220000,220000,0
|
|
20230731,172800,254242000,220000,220000,220000,220000,0
|
|
20230731,172700,254242000,220000,220000,220000,220000,0
|
|
20230731,172600,254242000,220000,220000,220000,220000,0
|
|
20230731,172500,254242000,220000,220000,220000,220000,0
|
|
20230731,172400,254242000,220000,220000,220000,220000,0
|
|
20230731,172300,254242000,220000,220000,220000,220000,0
|
|
20230731,172200,254242000,220000,220000,220000,220000,0
|
|
20230731,172100,254242000,220000,220000,220000,220000,0
|
|
20230731,172000,254242000,220000,220000,220000,220000,0
|
|
20230731,171900,254242000,220000,220000,220000,220000,0
|
|
20230731,171800,254242000,220000,220000,220000,220000,0
|
|
20230731,171700,254242000,220000,220000,220000,220000,0
|
|
20230731,171600,254242000,220000,220000,220000,220000,0
|
|
20230731,171500,254242000,220000,220000,220000,220000,0
|
|
20230731,171400,254242000,220000,220000,220000,220000,0
|
|
20230731,171300,254242000,220000,220000,220000,220000,0
|
|
20230731,171200,254242000,220000,220000,220000,220000,0
|
|
20230731,171100,254242000,220000,220000,220000,220000,0
|
|
20230731,171000,254242000,220000,220000,220000,220000,0
|
|
20230731,170900,254242000,220000,220000,220000,220000,0
|
|
20230731,170800,254242000,220000,220000,220000,220000,0
|
|
20230731,170700,254242000,220000,220000,220000,220000,10
|
|
20230731,170600,254242000,220000,220000,220000,220000,0
|
|
20230731,170500,254242000,220000,220000,220000,220000,0
|
|
20230731,170400,254242000,220000,220000,220000,220000,0
|
|
20230731,170300,254242000,220000,220000,220000,220000,0
|
|
20230731,170200,254242000,220000,220000,220000,220000,0
|
|
20230731,170100,254242000,220000,220000,220000,220000,0
|
|
20230731,170000,254242000,220000,220000,220000,220000,0
|
|
20230731,165900,254242000,220000,220000,220000,220000,0
|
|
20230731,165800,254242000,220000,220000,220000,220000,0
|
|
20230731,165700,254242000,220000,220000,220000,220000,0
|
|
20230731,165600,254242000,220000,220000,220000,220000,0
|
|
20230731,165500,254242000,220000,220000,220000,220000,0
|
|
20230731,165400,254242000,220000,220000,220000,220000,0
|
|
20230731,165300,254242000,220000,220000,220000,220000,0
|
|
20230731,165200,254242000,220000,220000,220000,220000,0
|
|
20230731,165100,254242000,220000,220000,220000,220000,0
|
|
20230731,165000,254242000,220000,220000,220000,220000,0
|
|
20230731,164900,254242000,220000,220000,220000,220000,0
|
|
20230731,164800,254242000,220000,220000,220000,220000,0
|
|
20230731,164700,254242000,220000,220000,220000,220000,0
|
|
20230731,164600,254242000,220000,220000,220000,220000,0
|
|
20230731,164500,254242000,220000,220000,220000,220000,0
|
|
20230731,164400,254242000,220000,220000,220000,220000,0
|
|
20230731,164300,254242000,220000,220000,220000,220000,0
|
|
20230731,164200,254242000,220000,220000,220000,220000,0
|
|
20230731,164100,254242000,220000,220000,220000,220000,0
|
|
20230731,164000,254242000,220000,220000,220000,220000,0
|
|
20230731,163900,254242000,220000,220000,220000,220000,0
|
|
20230731,163800,254242000,220000,220000,220000,220000,0
|
|
20230731,163700,254242000,220000,220000,220000,220000,10
|
|
20230731,163600,254242000,220000,220000,220000,220000,0
|
|
20230731,163500,254242000,220000,220000,220000,220000,0
|
|
20230731,163400,254242000,220000,220000,220000,220000,0
|
|
20230731,163300,254242000,220000,220000,220000,220000,0
|
|
20230731,163200,254242000,220000,220000,220000,220000,0
|
|
20230731,163100,254242000,220000,220000,220000,220000,0
|
|
20230731,163000,254242000,220000,220000,220000,220000,0
|
|
20230731,162900,254242000,220000,220000,220000,220000,0
|
|
20230731,162800,254242000,220000,220000,220000,220000,0
|
|
20230731,162700,254242000,220000,220000,220000,220000,0
|
|
20230731,162600,254242000,220000,220000,220000,220000,0
|
|
20230731,162500,254242000,220000,220000,220000,220000,0
|
|
20230731,162400,254242000,220000,220000,220000,220000,0
|
|
20230731,162300,254242000,220000,220000,220000,220000,0
|
|
20230731,162200,254242000,220000,220000,220000,220000,0
|
|
20230731,162100,254242000,220000,220000,220000,220000,0
|
|
20230731,162000,254242000,220000,220000,220000,220000,0
|
|
20230731,161900,254242000,220000,220000,220000,220000,0
|
|
20230731,161800,254242000,220000,220000,220000,220000,0
|
|
20230731,161700,254242000,220000,220000,220000,220000,0
|
|
20230731,161600,254242000,220000,220000,220000,220000,0
|
|
20230731,161500,254242000,220000,220000,220000,220000,0
|
|
20230731,161400,254242000,220000,220000,220000,220000,0
|
|
20230731,161300,254242000,220000,220000,220000,220000,0
|
|
20230731,161200,254242000,220000,220000,220000,220000,0
|
|
20230731,161100,254242000,220000,220000,220000,220000,0
|
|
20230731,161000,254242000,220000,220000,220000,220000,0
|
|
20230731,160900,254242000,220000,220000,220000,220000,0
|
|
20230731,160800,254242000,220000,220000,220000,220000,0
|
|
20230731,160700,254242000,220000,220000,220000,220000,10
|
|
20230731,160600,254242000,220000,220000,220000,220000,0
|
|
20230731,160500,254242000,220000,220000,220000,220000,0
|
|
20230731,160400,254242000,220000,220000,220000,220000,0
|
|
20230731,160300,254242000,220000,220000,220000,220000,0
|
|
20230731,160200,254242000,220000,220000,220000,220000,0
|
|
20230731,160100,254242000,220000,220000,220000,220000,0
|
|
20230731,160000,254242000,220000,220000,220000,220000,0
|
|
20230731,155900,254242000,220000,220000,220000,220000,0
|
|
20230731,155800,254242000,220000,220000,220000,220000,0
|
|
20230731,155700,254242000,220000,220000,220000,220000,0
|
|
20230731,155600,254242000,220000,220000,220000,220000,0
|
|
20230731,155500,254242000,220000,220000,220000,220000,0
|
|
20230731,155400,254242000,220000,220000,220000,220000,0
|
|
20230731,155300,254242000,220000,220000,220000,220000,0
|
|
20230731,155200,254242000,220000,220000,220000,220000,0
|
|
20230731,155100,254242000,220000,220000,220000,220000,0
|
|
20230731,155000,254242000,220000,220000,220000,220000,0
|
|
20230731,154900,254242000,220000,220000,220000,220000,0
|
|
20230731,154800,254242000,220000,220000,220000,220000,0
|
|
20230731,154700,254242000,220000,220000,220000,220000,0
|
|
20230731,154600,254242000,220000,220000,220000,220000,0
|
|
20230731,154500,254242000,220000,220000,220000,220000,0
|
|
20230731,154400,254242000,220000,220000,220000,220000,0
|
|
20230731,154300,254242000,220000,220000,220000,220000,0
|
|
20230731,154200,254242000,220000,220000,220000,220000,0
|
|
20230731,154100,254242000,220000,220000,220000,220000,0
|
|
20230731,154000,254242000,220000,220000,220000,220000,0
|
|
20230731,153900,254242000,220000,220000,220000,220000,0
|
|
20230731,153800,254242000,220000,220000,220000,220000,0
|
|
20230731,153700,254242000,220000,220000,220000,220000,10
|
|
20230731,153600,254242000,220000,220000,220000,220000,0
|
|
20230731,153500,254242000,220000,220000,220000,220000,0
|
|
20230731,153400,254242000,220000,220000,220000,220000,0
|
|
20230731,153300,254242000,220000,220000,220000,220000,0
|
|
20230731,153200,254242000,220000,220000,220000,220000,0
|
|
20230731,153100,254242000,220000,220000,220000,220000,0
|
|
20230731,153000,254242000,220000,220000,220000,220000,10
|
|
20230731,152900,252042000,220500,220500,220500,220500,0
|
|
20230731,152800,252042000,220500,220500,220500,220500,0
|
|
20230731,152700,252042000,220500,220500,220500,220500,0
|
|
20230731,152600,252042000,220500,220500,220500,220500,0
|
|
20230731,152500,252042000,220500,220500,220500,220500,0
|
|
20230731,152400,252042000,220500,220500,220500,220500,0
|
|
20230731,152300,252042000,220500,220500,220500,220500,0
|
|
20230731,152200,252042000,220500,220500,220500,220500,0
|
|
20230731,152100,252042000,220500,220500,220500,220500,0
|
|
20230731,152000,252042000,220500,220500,220500,220500,0
|
|
20230731,151900,252042000,220500,220500,220500,220500,0
|
|
20230731,151800,252042000,220500,220500,220500,220500,0
|
|
20230731,151700,252042000,220500,220500,220500,220500,0
|
|
20230731,151600,252042000,220500,220500,220500,220500,36
|
|
20230731,151500,244104000,220000,220000,220000,220000,1
|
|
20230731,151400,243884000,220000,220000,220000,220000,0
|
|
20230731,151300,243884000,220000,220000,220000,220000,0
|
|
20230731,151200,243884000,220000,220000,220000,220000,0
|
|
20230731,151100,243884000,220000,220000,220000,220000,0
|
|
20230731,151000,243884000,220000,220000,220000,220000,1
|
|
20230731,150900,243664000,220500,220500,220500,220500,0
|
|
20230731,150800,243664000,220500,220500,220500,220500,0
|
|
20230731,150700,243664000,220500,220500,220500,220500,0
|
|
20230731,150600,243664000,220500,220500,220500,220500,90
|
|
20230731,150500,223819000,220500,220500,220500,220500,0
|
|
20230731,150400,223819000,220500,220500,220500,220500,0
|
|
20230731,150300,223819000,220500,220500,220500,220500,0
|
|
20230731,150200,223819000,220500,220500,220500,220500,10
|
|
20230731,150100,221614000,220500,220500,220500,220500,0
|
|
20230731,150000,221614000,220500,220000,220500,220000,2
|
|
20230731,145900,221173500,220000,220000,220000,220000,2
|
|
20230731,145800,220733500,220000,220000,220000,220000,0
|
|
20230731,145700,220733500,220000,220000,220000,220000,0
|
|
20230731,145600,220733500,220000,220000,220000,220000,0
|
|
20230731,145500,220733500,220000,220000,220000,220000,1
|
|
20230731,145400,220513500,220000,220000,220000,220000,0
|
|
20230731,145300,220513500,220000,220000,220000,220000,0
|
|
20230731,145200,220513500,220000,220000,220000,220000,1
|
|
20230731,145100,220293500,221000,221000,221000,221000,0
|
|
20230731,145000,220293500,221000,221000,221000,221000,0
|
|
20230731,144900,220293500,221000,221000,221000,221000,0
|
|
20230731,144800,220293500,221000,221000,221000,221000,0
|
|
20230731,144700,220293500,221000,221000,221000,221000,13
|
|
20230731,144600,217420500,221000,221000,221000,221000,0
|
|
20230731,144500,217420500,221000,220500,221000,220500,3
|
|
20230731,144400,216758000,221000,221000,221000,221000,0
|
|
20230731,144300,216758000,221000,221000,221000,221000,0
|
|
20230731,144200,216758000,221000,220500,221000,220500,14
|
|
20230731,144100,213666500,220000,220000,220000,220000,1
|
|
20230731,144000,213446500,220500,220500,220500,220500,0
|
|
20230731,143900,213446500,220500,220500,220500,220500,0
|
|
20230731,143800,213446500,220500,220500,220500,220500,0
|
|
20230731,143700,213446500,220500,220500,220500,220500,6
|
|
20230731,143600,212123500,220500,220500,220500,220500,0
|
|
20230731,143500,212123500,220500,220500,220500,220500,5
|
|
20230731,143400,211021000,220000,220000,220000,220000,6
|
|
20230731,143300,209701000,220000,220000,220000,220000,0
|
|
20230731,143200,209701000,220000,220000,220000,220000,0
|
|
20230731,143100,209701000,220000,220000,220000,220000,0
|
|
20230731,143000,209701000,220000,220000,220000,220000,1
|
|
20230731,142900,209481000,220500,220500,220500,220500,0
|
|
20230731,142800,209481000,220500,220000,220500,220000,12
|
|
20230731,142700,206835500,220500,220500,220500,220500,0
|
|
20230731,142600,206835500,220500,220500,220500,220500,0
|
|
20230731,142500,206835500,220500,220500,220500,220500,0
|
|
20230731,142400,206835500,220500,220500,220500,220500,1
|
|
20230731,142300,206615000,219000,220500,220500,219000,166
|
|
20230731,142200,170160500,220500,220500,220500,220500,0
|
|
20230731,142100,170160500,220500,220500,220500,220500,0
|
|
20230731,142000,170160500,220500,220000,220500,220000,2
|
|
20230731,141900,169720000,221000,221000,221000,221000,0
|
|
20230731,141800,169720000,221000,221000,221000,221000,0
|
|
20230731,141700,169720000,221000,221000,221000,221000,0
|
|
20230731,141600,169720000,221000,221000,221000,221000,4
|
|
20230731,141500,168836000,221000,221000,221000,221000,1
|
|
20230731,141400,168615000,220500,220500,220500,220500,0
|
|
20230731,141300,168615000,220500,220500,220500,220500,0
|
|
20230731,141200,168615000,220500,220500,220500,220500,1
|
|
20230731,141100,168394500,220500,220500,220500,220500,0
|
|
20230731,141000,168394500,220500,220500,220500,220500,0
|
|
20230731,140900,168394500,220500,220500,220500,220500,1
|
|
20230731,140800,168174000,220500,220500,220500,220500,3
|
|
20230731,140700,167512500,220500,220500,220500,220500,0
|
|
20230731,140600,167512500,220500,220500,220500,220500,0
|
|
20230731,140500,167512500,220500,220000,220500,220000,18
|
|
20230731,140400,163544000,220000,220000,220000,220000,0
|
|
20230731,140300,163544000,220000,220000,220000,220000,0
|
|
20230731,140200,163544000,220000,220000,220000,220000,0
|
|
20230731,140100,163544000,220000,220000,220000,220000,1
|
|
20230731,140000,163324000,220000,220000,220000,220000,0
|
|
20230731,135900,163324000,220000,220000,220000,220000,0
|
|
20230731,135800,163324000,220000,220000,220000,220000,1
|
|
20230731,135700,163104000,220000,220000,220000,220000,0
|
|
20230731,135600,163104000,220000,220000,220000,220000,0
|
|
20230731,135500,163104000,220000,220000,220000,220000,0
|
|
20230731,135400,163104000,220000,220000,220000,220000,1
|
|
20230731,135300,162884000,220500,220500,220500,220500,0
|
|
20230731,135200,162884000,220500,220500,220500,220500,20
|
|
20230731,135100,158474000,220000,220000,220000,220000,0
|
|
20230731,135000,158474000,220000,220000,220000,220000,1
|
|
20230731,134900,158254000,220000,220000,220000,220000,4
|
|
20230731,134800,157374000,220000,220000,220000,220000,0
|
|
20230731,134700,157374000,220000,220000,220000,220000,1
|
|
20230731,134600,157154000,220000,220000,220000,220000,0
|
|
20230731,134500,157154000,220000,220000,220000,220000,2
|
|
20230731,134400,156714000,220000,220000,220000,220000,0
|
|
20230731,134300,156714000,220000,220000,220000,220000,1
|
|
20230731,134200,156494000,220500,220500,220500,220500,0
|
|
20230731,134100,156494000,220500,220500,220500,220500,0
|
|
20230731,134000,156494000,220500,220000,220500,220000,3
|
|
20230731,133900,155833500,220000,220000,220000,220000,0
|
|
20230731,133800,155833500,220000,220000,220000,220000,0
|
|
20230731,133700,155833500,220000,220000,220000,220000,1
|
|
20230731,133600,155613500,220500,220500,220500,220500,0
|
|
20230731,133500,155613500,220500,220500,220500,220500,0
|
|
20230731,133400,155613500,220500,220500,220500,220500,1
|
|
20230731,133300,155393000,220000,220000,220000,220000,0
|
|
20230731,133200,155393000,220000,220000,220000,220000,1
|
|
20230731,133100,155173000,220500,220500,220500,220500,0
|
|
20230731,133000,155173000,220500,220500,220500,220500,1
|
|
20230731,132900,154952500,219500,219500,219500,219500,5
|
|
20230731,132800,153855000,220000,220000,220000,220000,0
|
|
20230731,132700,153855000,220000,220000,220000,220000,1
|
|
20230731,132600,153635000,220000,219500,220000,219500,3
|
|
20230731,132500,152975500,219500,219500,219500,219500,2
|
|
20230731,132400,152536500,219500,219500,219500,219500,2
|
|
20230731,132300,152097500,220000,220000,220000,220000,0
|
|
20230731,132200,152097500,220000,219500,220000,219500,2
|
|
20230731,132100,151658000,219500,219500,219500,219500,3
|
|
20230731,132000,150999500,220000,220000,220000,220000,0
|
|
20230731,131900,150999500,220000,220000,220000,220000,1
|
|
20230731,131800,150779500,219500,219500,219500,219500,4
|
|
20230731,131700,149901500,220000,220000,220000,220000,0
|
|
20230731,131600,149901500,220000,220000,220000,220000,2
|
|
20230731,131500,149461500,219500,219500,219500,219500,2
|
|
20230731,131400,149022500,219500,219500,219500,219500,3
|
|
20230731,131300,148364000,219500,219500,219500,219500,0
|
|
20230731,131200,148364000,219500,219500,219500,219500,1
|
|
20230731,131100,148144500,219500,219500,219500,219500,4
|
|
20230731,131000,147266500,220000,220000,220000,220000,0
|
|
20230731,130900,147266500,220000,220000,220000,220000,27
|
|
20230731,130800,141326500,220000,220000,220000,220000,16
|
|
20230731,130700,137806500,220000,220000,220000,220000,2
|
|
20230731,130600,137366500,220000,220000,220000,220000,2
|
|
20230731,130500,136926500,220000,220000,220000,220000,1
|
|
20230731,130400,136706500,220000,220000,220000,220000,2
|
|
20230731,130300,136266500,220000,220000,220000,220000,1
|
|
20230731,130200,136046500,220000,220000,220000,220000,2
|
|
20230731,130100,135606500,221000,220500,221000,220500,2
|
|
20230731,130000,135165000,220500,220500,220500,220500,0
|
|
20230731,125900,135165000,220500,220500,220500,220500,5
|
|
20230731,125800,134062500,220000,220000,220000,220000,0
|
|
20230731,125700,134062500,220000,220000,220000,220000,0
|
|
20230731,125600,134062500,220000,220000,220000,220000,1
|
|
20230731,125500,133842500,220500,220500,220500,220500,1
|
|
20230731,125400,133622000,220000,220000,220000,220000,0
|
|
20230731,125300,133622000,220000,220000,220000,220000,0
|
|
20230731,125200,133622000,220000,220000,220000,220000,1
|
|
20230731,125100,133402000,220500,220500,220500,220500,2
|
|
20230731,125000,132961000,220000,220000,220000,220000,0
|
|
20230731,124900,132961000,220000,220000,220000,220000,1
|
|
20230731,124800,132741000,220000,220000,220000,220000,0
|
|
20230731,124700,132741000,220000,220000,220000,220000,0
|
|
20230731,124600,132741000,220000,220000,220000,220000,0
|
|
20230731,124500,132741000,220000,220000,220000,220000,1
|
|
20230731,124400,132521000,220000,220000,220000,220000,0
|
|
20230731,124300,132521000,220000,220000,220000,220000,0
|
|
20230731,124200,132521000,220000,220000,220000,220000,0
|
|
20230731,124100,132521000,220000,220000,220000,220000,1
|
|
20230731,124000,132301000,220000,220000,220000,220000,0
|
|
20230731,123900,132301000,220000,220000,220000,220000,0
|
|
20230731,123800,132301000,220000,220000,220000,220000,1
|
|
20230731,123700,132081000,220000,220000,220000,220000,0
|
|
20230731,123600,132081000,220000,220000,220000,220000,0
|
|
20230731,123500,132081000,220000,220000,220000,220000,0
|
|
20230731,123400,132081000,220000,220000,220000,220000,1
|
|
20230731,123300,131861000,220000,220000,220000,220000,2
|
|
20230731,123200,131421000,220000,220000,220000,220000,0
|
|
20230731,123100,131421000,220000,220000,220000,220000,1
|
|
20230731,123000,131201000,220000,220000,220000,220000,0
|
|
20230731,122900,131201000,220000,220000,220000,220000,0
|
|
20230731,122800,131201000,220000,220000,220000,220000,0
|
|
20230731,122700,131201000,220000,220000,220000,220000,3
|
|
20230731,122600,130541000,220000,220000,220000,220000,0
|
|
20230731,122500,130541000,220000,220000,220000,220000,0
|
|
20230731,122400,130541000,220000,220000,220000,220000,0
|
|
20230731,122300,130541000,220000,220000,220000,220000,1
|
|
20230731,122200,130321000,220000,220000,220000,220000,0
|
|
20230731,122100,130321000,220000,220000,220000,220000,0
|
|
20230731,122000,130321000,220000,220000,220000,220000,1
|
|
20230731,121900,130101000,220000,220000,220000,220000,0
|
|
20230731,121800,130101000,220000,220000,220000,220000,0
|
|
20230731,121700,130101000,220000,220000,220000,220000,29
|
|
20230731,121600,123721000,220000,220000,220000,220000,6
|
|
20230731,121500,122401000,220500,220500,220500,220500,0
|
|
20230731,121400,122401000,220500,220500,220500,220500,1
|
|
20230731,121300,122180500,221000,221000,221000,221000,0
|
|
20230731,121200,122180500,221000,221000,221000,221000,1
|
|
20230731,121100,121959500,220500,220500,220500,220500,0
|
|
20230731,121000,121959500,220500,220500,220500,220500,0
|
|
20230731,120900,121959500,220500,220500,220500,220500,3
|
|
20230731,120800,121298000,220500,220500,220500,220500,0
|
|
20230731,120700,121298000,220500,220500,220500,220500,0
|
|
20230731,120600,121298000,220500,220500,220500,220500,0
|
|
20230731,120500,121298000,220500,220500,220500,220500,1
|
|
20230731,120400,121077500,220500,220500,220500,220500,0
|
|
20230731,120300,121077500,220500,220500,220500,220500,0
|
|
20230731,120200,121077500,220500,220500,220500,220500,1
|
|
20230731,120100,120857000,221000,221000,221000,221000,0
|
|
20230731,120000,120857000,221000,221000,221000,221000,1
|
|
20230731,115900,120636000,220500,220500,220500,220500,0
|
|
20230731,115800,120636000,220500,220500,220500,220500,1
|
|
20230731,115700,120415500,221000,221000,221000,221000,1
|
|
20230731,115600,120194500,220500,220500,220500,220500,0
|
|
20230731,115500,120194500,220500,220500,220500,220500,0
|
|
20230731,115400,120194500,220500,220500,220500,220500,1
|
|
20230731,115300,119974000,221000,221000,221000,221000,1
|
|
20230731,115200,119753000,220500,220500,220500,220500,0
|
|
20230731,115100,119753000,220500,220500,220500,220500,1
|
|
20230731,115000,119532500,221000,221000,221000,221000,0
|
|
20230731,114900,119532500,221000,221000,221000,221000,1
|
|
20230731,114800,119311500,220500,220500,220500,220500,0
|
|
20230731,114700,119311500,220500,220500,220500,220500,1
|
|
20230731,114600,119091000,221000,221000,221000,221000,1
|
|
20230731,114500,118870000,220500,220500,220500,220500,1
|
|
20230731,114400,118649500,220500,220500,220500,220500,0
|
|
20230731,114300,118649500,220500,221000,221000,220500,8
|
|
20230731,114200,116882000,221000,221000,221000,221000,1
|
|
20230731,114100,116661000,221000,221000,221000,221000,4
|
|
20230731,114000,115777000,221000,221000,221000,221000,1
|
|
20230731,113900,115556000,221500,221500,221500,221500,0
|
|
20230731,113800,115556000,221500,221500,221500,221500,1
|
|
20230731,113700,115334500,221000,221000,221000,221000,1
|
|
20230731,113600,115113500,221500,221500,221500,221500,0
|
|
20230731,113500,115113500,221500,221000,221500,221000,2
|
|
20230731,113400,114671000,221500,221500,221500,221500,0
|
|
20230731,113300,114671000,221500,221500,221500,221500,0
|
|
20230731,113200,114671000,221500,221500,221500,221500,0
|
|
20230731,113100,114671000,221500,221500,221500,221500,1
|
|
20230731,113000,114449500,221500,221000,221500,221000,8
|
|
20230731,112900,112678000,221500,221500,221500,221500,0
|
|
20230731,112800,112678000,221500,221500,221500,221500,1
|
|
20230731,112700,112456500,221000,221000,221000,221000,0
|
|
20230731,112600,112456500,221000,221000,221000,221000,0
|
|
20230731,112500,112456500,221000,221000,221000,221000,1
|
|
20230731,112400,112235500,221000,221000,221000,221000,1
|
|
20230731,112300,112014500,221500,221500,221500,221500,0
|
|
20230731,112200,112014500,221500,221500,221500,221500,0
|
|
20230731,112100,112014500,221500,221500,221500,221500,0
|
|
20230731,112000,112014500,221500,221000,221500,221000,31
|
|
20230731,111900,105163000,220500,220500,220500,220500,0
|
|
20230731,111800,105163000,220500,220500,220500,220500,1
|
|
20230731,111700,104942500,221000,221000,221000,221000,1
|
|
20230731,111600,104721500,221000,221000,221000,221000,10
|
|
20230731,111500,102511500,220500,220500,220500,220500,0
|
|
20230731,111400,102511500,220500,220500,220500,220500,1
|
|
20230731,111300,102291000,221000,221000,221000,221000,1
|
|
20230731,111200,102070000,220500,220500,220500,220500,0
|
|
20230731,111100,102070000,220500,220500,220500,220500,1
|
|
20230731,111000,101849500,221000,221000,221000,221000,1
|
|
20230731,110900,101628500,220500,220500,220500,220500,0
|
|
20230731,110800,101628500,220500,220500,220500,220500,0
|
|
20230731,110700,101628500,220500,220500,220500,220500,1
|
|
20230731,110600,101408000,221000,221000,221000,221000,5
|
|
20230731,110500,100303000,220500,220500,220500,220500,0
|
|
20230731,110400,100303000,220500,220500,220500,220500,0
|
|
20230731,110300,100303000,220500,221000,221000,220500,2
|
|
20230731,110200,99861500,221000,221000,221000,221000,1
|
|
20230731,110100,99640500,220500,220500,220500,220500,0
|
|
20230731,110000,99640500,220500,221000,221000,220500,2
|
|
20230731,105900,99199000,221000,221000,221000,221000,2
|
|
20230731,105800,98757000,220500,220500,220500,220500,0
|
|
20230731,105700,98757000,220500,220500,220500,220500,0
|
|
20230731,105600,98757000,220500,220500,220500,220500,2
|
|
20230731,105500,98316000,221000,221000,221000,221000,1
|
|
20230731,105400,98095000,220500,220500,220500,220500,0
|
|
20230731,105300,98095000,220500,220500,220500,220500,1
|
|
20230731,105200,97874500,221000,221000,221000,221000,0
|
|
20230731,105100,97874500,221000,221000,221000,221000,1
|
|
20230731,105000,97653500,220500,220500,220500,220500,0
|
|
20230731,104900,97653500,220500,220500,220500,220500,1
|
|
20230731,104800,97433000,221000,220500,221000,220500,4
|
|
20230731,104700,96550500,220500,220500,220500,220500,0
|
|
20230731,104600,96550500,220500,220500,220500,220500,0
|
|
20230731,104500,96550500,220500,220500,220500,220500,1
|
|
20230731,104400,96330000,221000,221000,221000,221000,1
|
|
20230731,104300,96109000,220500,220500,220500,220500,0
|
|
20230731,104200,96109000,220500,220500,220500,220500,1
|
|
20230731,104100,95888500,221000,221000,221000,221000,1
|
|
20230731,104000,95667500,220500,220500,220500,220500,0
|
|
20230731,103900,95667500,220500,220500,220500,220500,0
|
|
20230731,103800,95667500,220500,221000,221000,220500,7
|
|
20230731,103700,94123500,221000,221000,221000,221000,1
|
|
20230731,103600,93902500,221500,221500,221500,221500,0
|
|
20230731,103500,93902500,221500,221500,221500,221500,0
|
|
20230731,103400,93902500,221500,221500,221500,221500,0
|
|
20230731,103300,93902500,221500,221500,221500,221500,1
|
|
20230731,103200,93681000,221000,221000,221000,221000,1
|
|
20230731,103100,93460000,221500,221000,221500,221000,6
|
|
20230731,103000,92133500,221000,221000,221000,221000,1
|
|
20230731,102900,91912500,220500,220500,220500,220500,0
|
|
20230731,102800,91912500,220500,220500,220500,220500,0
|
|
20230731,102700,91912500,220500,221000,221000,220500,2
|
|
20230731,102600,91471000,221000,221000,221000,221000,0
|
|
20230731,102500,91471000,221000,221000,221000,221000,0
|
|
20230731,102400,91471000,221000,220500,221000,220500,2
|
|
20230731,102300,91029500,221000,221000,221000,221000,1
|
|
20230731,102200,90808500,221000,221000,221000,221000,2
|
|
20230731,102100,90366500,220500,220500,220500,220500,1
|
|
20230731,102000,90146000,221000,221000,221000,221000,1
|
|
20230731,101900,89925000,221000,221000,221000,221000,1
|
|
20230731,101800,89704000,221000,221000,221000,221000,1
|
|
20230731,101700,89483000,221000,221000,221000,221000,0
|
|
20230731,101600,89483000,221000,221000,221000,221000,1
|
|
20230731,101500,89262000,221000,221000,221000,221000,13
|
|
20230731,101400,86389000,220500,220500,220500,220500,1
|
|
20230731,101300,86168500,221000,221000,221000,221000,0
|
|
20230731,101200,86168500,221000,221000,221000,221000,1
|
|
20230731,101100,85947500,220000,220000,220000,220000,0
|
|
20230731,101000,85947500,220000,220500,220500,220000,2
|
|
20230731,100900,85507000,220500,220500,220500,220500,34
|
|
20230731,100800,78010000,220000,220000,220000,220000,0
|
|
20230731,100700,78010000,220000,220000,220000,220000,1
|
|
20230731,100600,77790000,220000,220500,220500,220000,3
|
|
20230731,100500,77129500,220000,220500,220500,220000,2
|
|
20230731,100400,76689000,220000,220000,220000,220000,1
|
|
20230731,100300,76469000,220000,220000,220000,220000,5
|
|
20230731,100200,75369000,220000,221000,221000,220000,2
|
|
20230731,100100,74928000,221000,221000,221000,221000,1
|
|
20230731,100000,74707000,220500,219500,220500,219500,23
|
|
20230731,095900,69636500,219500,220000,220000,219500,58
|
|
20230731,095800,56896000,220000,220500,220500,220000,2
|
|
20230731,095700,56455500,220000,220000,220000,220000,0
|
|
20230731,095600,56455500,220000,220000,220000,220000,1
|
|
20230731,095500,56235500,220000,220000,220000,220000,0
|
|
20230731,095400,56235500,220000,220500,220500,220000,43
|
|
20230731,095300,46754500,220500,220500,220500,220500,0
|
|
20230731,095200,46754500,220500,220500,220500,220500,1
|
|
20230731,095100,46534000,220000,220500,220500,219500,21
|
|
20230731,095000,41914000,220000,220000,220000,220000,1
|
|
20230731,094900,41694000,220000,220000,220000,220000,0
|
|
20230731,094800,41694000,220000,220000,220000,220000,5
|
|
20230731,094700,40594000,220000,220500,220500,220000,2
|
|
20230731,094600,40153500,220500,220500,220500,220500,1
|
|
20230731,094500,39933000,220000,220000,220000,220000,0
|
|
20230731,094400,39933000,220000,220000,220000,220000,2
|
|
20230731,094300,39493000,220500,220500,220500,220500,1
|
|
20230731,094200,39272500,220000,220000,220000,220000,0
|
|
20230731,094100,39272500,220000,220000,220000,220000,0
|
|
20230731,094000,39272500,220000,220500,220500,220000,2
|
|
20230731,093900,38832000,220500,220500,220500,220500,0
|
|
20230731,093800,38832000,220500,220500,220500,220500,1
|
|
20230731,093700,38611500,220500,219500,220500,219500,4
|
|
20230731,093600,37732500,220000,220000,220000,220000,1
|
|
20230731,093500,37512500,220000,220000,220000,220000,0
|
|
20230731,093400,37512500,220000,220000,220000,220000,0
|
|
20230731,093300,37512500,220000,220000,220000,220000,4
|
|
20230731,093200,36632500,220000,220000,220000,220000,0
|
|
20230731,093100,36632500,220000,220000,220000,220000,9
|
|
20230731,093000,34652500,220000,220000,220000,220000,0
|
|
20230731,092900,34652500,220000,220000,220000,220000,1
|
|
20230731,092800,34432500,219500,219500,219500,219500,1
|
|
20230731,092700,34213000,219500,219500,219500,219500,1
|
|
20230731,092600,33993500,220000,220000,220000,220000,0
|
|
20230731,092500,33993500,220000,220000,220000,219500,40
|
|
20230731,092400,25203500,220000,220000,220000,220000,0
|
|
20230731,092300,25203500,220000,220000,220000,220000,15
|
|
20230731,092200,21903500,220000,220000,220000,220000,1
|
|
20230731,092100,21683500,219500,219500,219500,219500,0
|
|
20230731,092000,21683500,219500,219500,219500,219500,0
|
|
20230731,091900,21683500,219500,220000,220000,219500,2
|
|
20230731,091800,21244000,220000,219500,220000,219500,9
|
|
20230731,091700,19267500,219500,219500,219500,219500,0
|
|
20230731,091600,19267500,219500,219500,219500,219500,0
|
|
20230731,091500,19267500,219500,219500,219500,219500,1
|
|
20230731,091400,19048000,219000,219000,219000,219000,50
|
|
20230731,091300,8098000,219000,219000,219000,219000,5
|
|
20230731,091200,7003000,219000,219000,219000,219000,0
|
|
20230731,091100,7003000,219000,219000,219000,219000,6
|
|
20230731,091000,5689000,219000,219000,219000,219000,1
|
|
20230731,090900,5470000,219000,219000,219000,219000,0
|
|
20230731,090800,5470000,219000,219000,219000,219000,0
|
|
20230731,090700,5470000,219000,219000,219000,219000,6
|
|
20230731,090600,4156000,218000,218000,218000,218000,0
|
|
20230731,090500,4156000,218000,218500,218500,218000,4
|
|
20230731,090400,3282500,219000,219000,219000,219000,1
|
|
20230731,090300,3063500,218500,218500,218500,218500,0
|
|
20230731,090200,3063500,218500,218500,218500,218500,1
|
|
20230731,090100,2845000,218500,218500,218500,218500,4
|
|
20230731,090000,1971000,219000,219000,219000,219000,9
|