584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184100,713559600,24850,24850,24850,24850,431
|
|
20230731,184000,713559600,24850,24850,24850,24850,0
|
|
20230731,183900,713559600,24850,24850,24850,24850,0
|
|
20230731,183800,713559600,24850,24850,24850,24850,0
|
|
20230731,183700,713559600,24850,24850,24850,24850,0
|
|
20230731,183600,713559600,24850,24850,24850,24850,0
|
|
20230731,183500,713559600,24850,24850,24850,24850,0
|
|
20230731,183400,713559600,24850,24850,24850,24850,0
|
|
20230731,183300,713559600,24850,24850,24850,24850,0
|
|
20230731,183200,713559600,24850,24850,24850,24850,0
|
|
20230731,183100,713559600,24850,24850,24850,24850,0
|
|
20230731,183000,713559600,24850,24850,24850,24850,0
|
|
20230731,182900,713559600,24850,24850,24850,24850,0
|
|
20230731,182800,713559600,24850,24850,24850,24850,0
|
|
20230731,182700,713559600,24850,24850,24850,24850,0
|
|
20230731,182600,713559600,24850,24850,24850,24850,0
|
|
20230731,182500,713559600,24850,24850,24850,24850,0
|
|
20230731,182400,713559600,24850,24850,24850,24850,0
|
|
20230731,182300,713559600,24850,24850,24850,24850,0
|
|
20230731,182200,713559600,24850,24850,24850,24850,0
|
|
20230731,182100,713559600,24850,24850,24850,24850,0
|
|
20230731,182000,713559600,24850,24850,24850,24850,0
|
|
20230731,181900,713559600,24850,24850,24850,24850,0
|
|
20230731,181800,713559600,24850,24850,24850,24850,0
|
|
20230731,181700,713559600,24850,24850,24850,24850,0
|
|
20230731,181600,713559600,24850,24850,24850,24850,0
|
|
20230731,181500,713559600,24850,24850,24850,24850,0
|
|
20230731,181400,713559600,24850,24850,24850,24850,0
|
|
20230731,181300,713559600,24850,24850,24850,24850,0
|
|
20230731,181200,713559600,24850,24850,24850,24850,0
|
|
20230731,181100,713559600,24850,24850,24850,24850,431
|
|
20230731,181000,713559600,24850,24850,24850,24850,0
|
|
20230731,180900,713559600,24850,24850,24850,24850,0
|
|
20230731,180800,713559600,24850,24850,24850,24850,0
|
|
20230731,180700,713559600,24850,24850,24850,24850,0
|
|
20230731,180600,713559600,24850,24850,24850,24850,0
|
|
20230731,180500,713559600,24850,24850,24850,24850,0
|
|
20230731,180400,713559600,24850,24850,24850,24850,0
|
|
20230731,180300,713559600,24850,24850,24850,24850,0
|
|
20230731,180200,713559600,24850,24850,24850,24850,0
|
|
20230731,180100,713559600,24850,24850,24850,24850,0
|
|
20230731,180000,713559600,24850,24850,24850,24850,0
|
|
20230731,175900,713559600,24850,24850,24850,24850,0
|
|
20230731,175800,713559600,24850,24850,24850,24850,0
|
|
20230731,175700,713559600,24850,24850,24850,24850,0
|
|
20230731,175600,713559600,24850,24850,24850,24850,0
|
|
20230731,175500,713559600,24850,24850,24850,24850,0
|
|
20230731,175400,713559600,24850,24850,24850,24850,0
|
|
20230731,175300,713559600,24850,24850,24850,24850,0
|
|
20230731,175200,713559600,24850,24850,24850,24850,0
|
|
20230731,175100,713559600,24850,24850,24850,24850,0
|
|
20230731,175000,713559600,24850,24850,24850,24850,0
|
|
20230731,174900,713559600,24850,24850,24850,24850,0
|
|
20230731,174800,713559600,24850,24850,24850,24850,0
|
|
20230731,174700,713559600,24850,24850,24850,24850,0
|
|
20230731,174600,713559600,24850,24850,24850,24850,0
|
|
20230731,174500,713559600,24850,24850,24850,24850,0
|
|
20230731,174400,713559600,24850,24850,24850,24850,0
|
|
20230731,174300,713559600,24850,24850,24850,24850,0
|
|
20230731,174200,713559600,24850,24850,24850,24850,0
|
|
20230731,174100,713559600,24850,24850,24850,24850,431
|
|
20230731,174000,713559600,24850,24850,24850,24850,0
|
|
20230731,173900,713559600,24850,24850,24850,24850,0
|
|
20230731,173800,713559600,24850,24850,24850,24850,0
|
|
20230731,173700,713559600,24850,24850,24850,24850,0
|
|
20230731,173600,713559600,24850,24850,24850,24850,0
|
|
20230731,173500,713559600,24850,24850,24850,24850,0
|
|
20230731,173400,713559600,24850,24850,24850,24850,0
|
|
20230731,173300,713559600,24850,24850,24850,24850,0
|
|
20230731,173200,713559600,24850,24850,24850,24850,0
|
|
20230731,173100,713559600,24850,24850,24850,24850,0
|
|
20230731,173000,713559600,24850,24850,24850,24850,0
|
|
20230731,172900,713559600,24850,24850,24850,24850,0
|
|
20230731,172800,713559600,24850,24850,24850,24850,0
|
|
20230731,172700,713559600,24850,24850,24850,24850,0
|
|
20230731,172600,713559600,24850,24850,24850,24850,0
|
|
20230731,172500,713559600,24850,24850,24850,24850,0
|
|
20230731,172400,713559600,24850,24850,24850,24850,0
|
|
20230731,172300,713559600,24850,24850,24850,24850,0
|
|
20230731,172200,713559600,24850,24850,24850,24850,0
|
|
20230731,172100,713559600,24850,24850,24850,24850,0
|
|
20230731,172000,713559600,24850,24850,24850,24850,0
|
|
20230731,171900,713559600,24850,24850,24850,24850,0
|
|
20230731,171800,713559600,24850,24850,24850,24850,0
|
|
20230731,171700,713559600,24850,24850,24850,24850,0
|
|
20230731,171600,713559600,24850,24850,24850,24850,0
|
|
20230731,171500,713559600,24850,24850,24850,24850,0
|
|
20230731,171400,713559600,24850,24850,24850,24850,0
|
|
20230731,171300,713559600,24850,24850,24850,24850,0
|
|
20230731,171200,713559600,24850,24850,24850,24850,0
|
|
20230731,171100,713559600,24850,24850,24850,24850,431
|
|
20230731,171000,713559600,24850,24850,24850,24850,0
|
|
20230731,170900,713559600,24850,24850,24850,24850,0
|
|
20230731,170800,713559600,24850,24850,24850,24850,0
|
|
20230731,170700,713559600,24850,24850,24850,24850,0
|
|
20230731,170600,713559600,24850,24850,24850,24850,0
|
|
20230731,170500,713559600,24850,24850,24850,24850,0
|
|
20230731,170400,713559600,24850,24850,24850,24850,0
|
|
20230731,170300,713559600,24850,24850,24850,24850,0
|
|
20230731,170200,713559600,24850,24850,24850,24850,0
|
|
20230731,170100,713559600,24850,24850,24850,24850,0
|
|
20230731,170000,713559600,24850,24850,24850,24850,0
|
|
20230731,165900,713559600,24850,24850,24850,24850,0
|
|
20230731,165800,713559600,24850,24850,24850,24850,0
|
|
20230731,165700,713559600,24850,24850,24850,24850,0
|
|
20230731,165600,713559600,24850,24850,24850,24850,0
|
|
20230731,165500,713559600,24850,24850,24850,24850,0
|
|
20230731,165400,713559600,24850,24850,24850,24850,0
|
|
20230731,165300,713559600,24850,24850,24850,24850,0
|
|
20230731,165200,713559600,24850,24850,24850,24850,0
|
|
20230731,165100,713559600,24850,24850,24850,24850,0
|
|
20230731,165000,713559600,24850,24850,24850,24850,0
|
|
20230731,164900,713559600,24850,24850,24850,24850,0
|
|
20230731,164800,713559600,24850,24850,24850,24850,0
|
|
20230731,164700,713559600,24850,24850,24850,24850,0
|
|
20230731,164600,713559600,24850,24850,24850,24850,0
|
|
20230731,164500,713559600,24850,24850,24850,24850,0
|
|
20230731,164400,713559600,24850,24850,24850,24850,0
|
|
20230731,164300,713559600,24850,24850,24850,24850,0
|
|
20230731,164200,713559600,24850,24850,24850,24850,0
|
|
20230731,164100,713559600,24850,24850,24850,24850,431
|
|
20230731,164000,713559600,24850,24850,24850,24850,0
|
|
20230731,163900,713559600,24850,24850,24850,24850,0
|
|
20230731,163800,713559600,24850,24850,24850,24850,0
|
|
20230731,163700,713559600,24850,24850,24850,24850,0
|
|
20230731,163600,713559600,24850,24850,24850,24850,0
|
|
20230731,163500,713559600,24850,24850,24850,24850,0
|
|
20230731,163400,713559600,24850,24850,24850,24850,0
|
|
20230731,163300,713559600,24850,24850,24850,24850,0
|
|
20230731,163200,713559600,24850,24850,24850,24850,0
|
|
20230731,163100,713559600,24850,24850,24850,24850,0
|
|
20230731,163000,713559600,24850,24850,24850,24850,0
|
|
20230731,162900,713559600,24850,24850,24850,24850,0
|
|
20230731,162800,713559600,24850,24850,24850,24850,0
|
|
20230731,162700,713559600,24850,24850,24850,24850,0
|
|
20230731,162600,713559600,24850,24850,24850,24850,0
|
|
20230731,162500,713559600,24850,24850,24850,24850,0
|
|
20230731,162400,713559600,24850,24850,24850,24850,0
|
|
20230731,162300,713559600,24850,24850,24850,24850,0
|
|
20230731,162200,713559600,24850,24850,24850,24850,0
|
|
20230731,162100,713559600,24850,24850,24850,24850,0
|
|
20230731,162000,713559600,24850,24850,24850,24850,0
|
|
20230731,161900,713559600,24850,24850,24850,24850,0
|
|
20230731,161800,713559600,24850,24850,24850,24850,0
|
|
20230731,161700,713559600,24850,24850,24850,24850,0
|
|
20230731,161600,713559600,24850,24850,24850,24850,0
|
|
20230731,161500,713559600,24850,24850,24850,24850,0
|
|
20230731,161400,713559600,24850,24850,24850,24850,0
|
|
20230731,161300,713559600,24850,24850,24850,24850,0
|
|
20230731,161200,713559600,24850,24850,24850,24850,0
|
|
20230731,161100,713559600,24850,24850,24850,24850,431
|
|
20230731,161000,713559600,24850,24850,24850,24850,0
|
|
20230731,160900,713559600,24850,24850,24850,24850,0
|
|
20230731,160800,713559600,24850,24850,24850,24850,0
|
|
20230731,160700,713559600,24850,24850,24850,24850,0
|
|
20230731,160600,713559600,24850,24850,24850,24850,0
|
|
20230731,160500,713559600,24850,24850,24850,24850,0
|
|
20230731,160400,713559600,24850,24850,24850,24850,0
|
|
20230731,160300,713559600,24850,24850,24850,24850,0
|
|
20230731,160200,713559600,24850,24850,24850,24850,0
|
|
20230731,160100,713559600,24850,24850,24850,24850,0
|
|
20230731,160000,713559600,24850,24850,24850,24850,0
|
|
20230731,155900,713559600,24850,24850,24850,24850,0
|
|
20230731,155800,713559600,24850,24850,24850,24850,0
|
|
20230731,155700,713559600,24850,24850,24850,24850,0
|
|
20230731,155600,713559600,24850,24850,24850,24850,0
|
|
20230731,155500,713559600,24850,24850,24850,24850,0
|
|
20230731,155400,713559600,24850,24850,24850,24850,0
|
|
20230731,155300,713559600,24850,24850,24850,24850,0
|
|
20230731,155200,713559600,24850,24850,24850,24850,0
|
|
20230731,155100,713559600,24850,24850,24850,24850,0
|
|
20230731,155000,713559600,24850,24850,24850,24850,0
|
|
20230731,154900,713559600,24850,24850,24850,24850,0
|
|
20230731,154800,713559600,24850,24850,24850,24850,0
|
|
20230731,154700,713559600,24850,24850,24850,24850,0
|
|
20230731,154600,713559600,24850,24850,24850,24850,0
|
|
20230731,154500,713559600,24850,24850,24850,24850,0
|
|
20230731,154400,713559600,24850,24850,24850,24850,0
|
|
20230731,154300,713559600,24850,24850,24850,24850,0
|
|
20230731,154200,713559600,24850,24850,24850,24850,0
|
|
20230731,154100,713559600,24850,24850,24850,24850,431
|
|
20230731,154000,713559600,24850,24850,24850,24850,0
|
|
20230731,153900,713559600,24850,24850,24850,24850,0
|
|
20230731,153800,713559600,24850,24850,24850,24850,0
|
|
20230731,153700,713559600,24850,24850,24850,24850,0
|
|
20230731,153600,713559600,24850,24850,24850,24850,0
|
|
20230731,153500,713559600,24850,24850,24850,24850,0
|
|
20230731,153400,713559600,24850,24850,24850,24850,0
|
|
20230731,153300,713559600,24850,24850,24850,24850,0
|
|
20230731,153200,713559600,24850,24850,24850,24850,0
|
|
20230731,153100,713559600,24850,24850,24850,24850,0
|
|
20230731,153000,713559600,24850,24850,24850,24850,431
|
|
20230731,152900,702849250,24800,24800,24800,24800,0
|
|
20230731,152800,702849250,24800,24800,24800,24800,0
|
|
20230731,152700,702849250,24800,24800,24800,24800,0
|
|
20230731,152600,702849250,24800,24800,24800,24800,0
|
|
20230731,152500,702849250,24800,24800,24800,24800,0
|
|
20230731,152400,702849250,24800,24800,24800,24800,0
|
|
20230731,152300,702849250,24800,24800,24800,24800,0
|
|
20230731,152200,702849250,24800,24800,24800,24800,0
|
|
20230731,152100,702849250,24800,24800,24800,24800,0
|
|
20230731,152000,702849250,24800,24800,24800,24800,0
|
|
20230731,151900,702849250,24800,24800,24800,24750,100
|
|
20230731,151800,700370000,24750,24750,24800,24750,104
|
|
20230731,151700,697790900,24800,24750,24800,24700,152
|
|
20230731,151600,694028200,24750,24750,24750,24750,20
|
|
20230731,151500,693533200,24700,24750,24750,24700,246
|
|
20230731,151400,687452200,24750,24800,24800,24750,48
|
|
20230731,151300,686262300,24800,24800,24800,24800,37
|
|
20230731,151200,685344700,24800,24800,24800,24800,36
|
|
20230731,151100,684451900,24800,24750,24800,24750,52
|
|
20230731,151000,683163150,24800,24750,24800,24750,44
|
|
20230731,150900,682072550,24750,24750,24750,24750,10
|
|
20230731,150800,681825050,24700,24750,24750,24700,60
|
|
20230731,150700,680340350,24750,24750,24750,24750,50
|
|
20230731,150600,679102850,24800,24800,24800,24800,35
|
|
20230731,150500,678234850,24750,24800,24800,24750,39
|
|
20230731,150400,677268750,24800,24800,24800,24800,33
|
|
20230731,150300,676450350,24800,24700,24800,24700,257
|
|
20230731,150200,670092850,24700,24700,24700,24700,37
|
|
20230731,150100,669178950,24700,24750,24750,24700,19
|
|
20230731,150000,668708800,24750,24750,24750,24750,19
|
|
20230731,145900,668238550,24650,24750,24750,24650,66
|
|
20230731,145800,666610050,24750,24750,24750,24750,17
|
|
20230731,145700,666189300,24750,24750,24750,24750,36
|
|
20230731,145600,665298300,24750,24700,24750,24700,187
|
|
20230731,145500,660678500,24750,24650,24750,24650,71
|
|
20230731,145400,658921350,24750,24750,24750,24700,40
|
|
20230731,145300,657931450,24750,24650,24750,24650,19
|
|
20230731,145200,657461500,24650,24750,24750,24650,28
|
|
20230731,145100,656769500,24700,24750,24750,24700,38
|
|
20230731,145000,655829050,24750,24750,24750,24750,38
|
|
20230731,144900,654888550,24750,24700,24750,24700,20
|
|
20230731,144800,654393700,24700,24700,24700,24700,27
|
|
20230731,144700,653726800,24700,24700,24700,24650,131
|
|
20230731,144600,650491150,24650,24700,24700,24650,19
|
|
20230731,144500,650021900,24650,24650,24650,24650,31
|
|
20230731,144400,649257750,24700,24700,24700,24700,35
|
|
20230731,144300,648393250,24600,24650,24650,24600,206
|
|
20230731,144200,643325400,24650,24650,24650,24650,275
|
|
20230731,144100,636546650,24650,24650,24650,24650,36
|
|
20230731,144000,635659250,24600,24650,24650,24600,22
|
|
20230731,143900,635117000,24650,24650,24650,24650,18
|
|
20230731,143800,634673300,24650,24650,24650,24600,235
|
|
20230731,143700,628880600,24650,24600,24650,24600,189
|
|
20230731,143600,624222850,24650,24650,24650,24650,16
|
|
20230731,143500,623828450,24650,24650,24650,24650,35
|
|
20230731,143400,622965700,24650,24600,24650,24600,55
|
|
20230731,143300,621611800,24650,24650,24650,24650,16
|
|
20230731,143200,621217400,24650,24650,24650,24650,17
|
|
20230731,143100,620798350,24650,24650,24650,24650,35
|
|
20230731,143000,619935600,24600,24650,24650,24600,281
|
|
20230731,142900,613021800,24650,24600,24650,24600,120
|
|
20230731,142800,610068800,24650,24650,24650,24650,30
|
|
20230731,142700,609329300,24600,24600,24600,24600,1
|
|
20230731,142600,609304700,24600,24600,24600,24600,0
|
|
20230731,142500,609304700,24600,24600,24600,24600,0
|
|
20230731,142400,609304700,24600,24600,24600,24600,0
|
|
20230731,142300,609304700,24600,24600,24600,24600,100
|
|
20230731,142200,606844700,24600,24600,24600,24600,0
|
|
20230731,142100,606844700,24600,24600,24600,24600,0
|
|
20230731,142000,606844700,24600,24600,24600,24600,1
|
|
20230731,141900,606820100,24600,24600,24600,24600,0
|
|
20230731,141800,606820100,24600,24600,24600,24600,0
|
|
20230731,141700,606820100,24600,24600,24600,24600,0
|
|
20230731,141600,606820100,24600,24600,24600,24600,0
|
|
20230731,141500,606820100,24600,24600,24600,24600,106
|
|
20230731,141400,604212500,24600,24600,24600,24600,2
|
|
20230731,141300,604163300,24600,24600,24600,24600,0
|
|
20230731,141200,604163300,24600,24600,24600,24600,0
|
|
20230731,141100,604163300,24600,24600,24600,24600,1
|
|
20230731,141000,604138700,24650,24650,24650,24650,1
|
|
20230731,140900,604114050,24650,24650,24650,24650,3
|
|
20230731,140800,604040100,24600,24600,24600,24600,0
|
|
20230731,140700,604040100,24600,24600,24600,24600,0
|
|
20230731,140600,604040100,24600,24600,24600,24600,0
|
|
20230731,140500,604040100,24600,24600,24600,24600,56
|
|
20230731,140400,602662500,24600,24600,24600,24600,0
|
|
20230731,140300,602662500,24600,24600,24600,24600,1166
|
|
20230731,140200,573978900,24600,24600,24600,24600,10
|
|
20230731,140100,573732900,24600,24600,24600,24600,565
|
|
20230731,140000,559833900,24600,24600,24600,24600,100
|
|
20230731,135900,557373900,24600,24600,24600,24600,2606
|
|
20230731,135800,493266300,24600,24600,24600,24600,0
|
|
20230731,135700,493266300,24600,24600,24600,24600,0
|
|
20230731,135600,493266300,24600,24600,24600,24600,6
|
|
20230731,135500,493118700,24650,24650,24650,24650,1
|
|
20230731,135400,493094050,24650,24650,24650,24650,24
|
|
20230731,135300,492502450,24650,24650,24650,24650,33
|
|
20230731,135200,491689000,24600,24600,24600,24600,44
|
|
20230731,135100,490606600,24600,24600,24600,24600,30
|
|
20230731,135000,489868600,24600,24600,24600,24600,0
|
|
20230731,134900,489868600,24600,24600,24600,24600,70
|
|
20230731,134800,488146600,24600,24600,24600,24600,20
|
|
20230731,134700,487654600,24600,24600,24600,24600,0
|
|
20230731,134600,487654600,24600,24600,24600,24600,21
|
|
20230731,134500,487138000,24600,24600,24600,24550,89
|
|
20230731,134400,484950000,24600,24600,24600,24600,134
|
|
20230731,134300,481653600,24550,24550,24550,24550,0
|
|
20230731,134200,481653600,24550,24550,24550,24550,0
|
|
20230731,134100,481653600,24550,24550,24600,24550,10
|
|
20230731,134000,481407800,24600,24600,24600,24550,16
|
|
20230731,133900,481014250,24600,24600,24600,24600,11
|
|
20230731,133800,480743650,24600,24600,24600,24600,20
|
|
20230731,133700,480251650,24550,24550,24550,24550,10
|
|
20230731,133600,480006150,24600,24600,24600,24600,53
|
|
20230731,133500,478702350,24600,24600,24600,24600,43
|
|
20230731,133400,477644550,24600,24600,24600,24600,4
|
|
20230731,133300,477546150,24600,24600,24600,24600,0
|
|
20230731,133200,477546150,24600,24600,24600,24600,50
|
|
20230731,133100,476316150,24550,24650,24650,24550,4210
|
|
20230731,133000,372740550,24650,24650,24650,24650,71
|
|
20230731,132900,370990400,24650,24650,24700,24650,103
|
|
20230731,132800,368446450,24700,24650,24700,24650,12
|
|
20230731,132700,368150150,24650,24650,24650,24650,4
|
|
20230731,132600,368051550,24650,24650,24650,24650,2
|
|
20230731,132500,368002250,24650,24650,24650,24650,4
|
|
20230731,132400,367903650,24650,24650,24650,24650,2
|
|
20230731,132300,367854350,24650,24650,24650,24650,103
|
|
20230731,132200,365315400,24650,24650,24650,24650,2
|
|
20230731,132100,365266100,24650,24700,24700,24650,4
|
|
20230731,132000,365167450,24650,24650,24650,24650,8
|
|
20230731,131900,364970250,24650,24650,24650,24650,3
|
|
20230731,131800,364896300,24650,24650,24650,24650,3
|
|
20230731,131700,364822350,24650,24650,24650,24650,63
|
|
20230731,131600,363269400,24650,24650,24650,24650,88
|
|
20230731,131500,361100200,24650,24650,24650,24650,3
|
|
20230731,131400,361026250,24650,24650,24700,24650,23
|
|
20230731,131300,360458300,24650,24650,24650,24650,3
|
|
20230731,131200,360384350,24650,24650,24650,24650,3
|
|
20230731,131100,360310400,24650,24650,24650,24650,3
|
|
20230731,131000,360236450,24650,24650,24650,24650,3
|
|
20230731,130900,360162500,24650,24650,24700,24650,7
|
|
20230731,130800,359989750,24650,24650,24650,24650,102
|
|
20230731,130700,357475450,24650,24650,24650,24650,3
|
|
20230731,130600,357401500,24650,24650,24650,24650,3
|
|
20230731,130500,357327550,24650,24700,24700,24650,3
|
|
20230731,130400,357253500,24700,24700,24700,24700,34
|
|
20230731,130300,356413700,24700,24700,24700,24700,2
|
|
20230731,130200,356364300,24700,24700,24700,24700,4
|
|
20230731,130100,356265500,24750,24750,24750,24750,2
|
|
20230731,130000,356216000,24700,24700,24700,24700,56
|
|
20230731,125900,354832800,24700,24700,24700,24700,0
|
|
20230731,125800,354832800,24700,24700,24700,24700,0
|
|
20230731,125700,354832800,24700,24700,24700,24700,0
|
|
20230731,125600,354832800,24700,24700,24700,24700,201
|
|
20230731,125500,349868100,24650,24650,24650,24650,0
|
|
20230731,125400,349868100,24650,24650,24650,24650,0
|
|
20230731,125300,349868100,24650,24650,24650,24650,100
|
|
20230731,125200,347403100,24700,24700,24700,24700,0
|
|
20230731,125100,347403100,24700,24700,24700,24700,0
|
|
20230731,125000,347403100,24700,24700,24700,24700,1
|
|
20230731,124900,347378400,24700,24700,24700,24700,59
|
|
20230731,124800,345921100,24700,24700,24700,24700,31
|
|
20230731,124700,345155400,24700,24700,24700,24700,0
|
|
20230731,124600,345155400,24700,24700,24700,24700,0
|
|
20230731,124500,345155400,24700,24700,24700,24700,1035
|
|
20230731,124400,319590900,24650,24650,24650,24650,0
|
|
20230731,124300,319590900,24650,24650,24650,24650,0
|
|
20230731,124200,319590900,24650,24650,24650,24650,0
|
|
20230731,124100,319590900,24650,24650,24650,24650,0
|
|
20230731,124000,319590900,24650,24650,24650,24650,0
|
|
20230731,123900,319590900,24650,24700,24700,24650,305
|
|
20230731,123800,312072400,24700,24700,24700,24700,2
|
|
20230731,123700,312023000,24700,24700,24700,24700,1
|
|
20230731,123600,311998300,24650,24650,24650,24650,0
|
|
20230731,123500,311998300,24650,24650,24650,24650,0
|
|
20230731,123400,311998300,24650,24650,24650,24650,0
|
|
20230731,123300,311998300,24650,24650,24650,24650,0
|
|
20230731,123200,311998300,24650,24650,24650,24650,100
|
|
20230731,123100,309533300,24650,24650,24650,24650,0
|
|
20230731,123000,309533300,24650,24650,24650,24650,0
|
|
20230731,122900,309533300,24650,24650,24650,24650,0
|
|
20230731,122800,309533300,24650,24650,24650,24650,384
|
|
20230731,122700,300067700,24650,24650,24650,24650,17
|
|
20230731,122600,299648650,24650,24650,24650,24650,0
|
|
20230731,122500,299648650,24650,24650,24650,24650,100
|
|
20230731,122400,297183650,24650,24650,24650,24650,30
|
|
20230731,122300,296444150,24700,24700,24700,24700,0
|
|
20230731,122200,296444150,24700,24700,24700,24700,0
|
|
20230731,122100,296444150,24700,24700,24700,24700,4
|
|
20230731,122000,296345350,24700,24650,24700,24650,17
|
|
20230731,121900,295925900,24700,24700,24700,24700,25
|
|
20230731,121800,295308400,24650,24650,24650,24650,101
|
|
20230731,121700,292818750,24700,24700,24700,24700,280
|
|
20230731,121600,285902750,24750,24750,24750,24750,8
|
|
20230731,121500,285704750,24750,24750,24750,24750,0
|
|
20230731,121400,285704750,24750,24750,24750,24750,0
|
|
20230731,121300,285704750,24750,24750,24750,24750,0
|
|
20230731,121200,285704750,24750,24750,24750,24750,0
|
|
20230731,121100,285704750,24750,24750,24750,24750,37
|
|
20230731,121000,284789000,24700,24700,24700,24700,0
|
|
20230731,120900,284789000,24700,24700,24700,24700,145
|
|
20230731,120800,281207500,24700,24700,24700,24700,0
|
|
20230731,120700,281207500,24700,24700,24700,24700,61
|
|
20230731,120600,279700800,24650,24650,24650,24650,0
|
|
20230731,120500,279700800,24650,24650,24650,24650,0
|
|
20230731,120400,279700800,24650,24650,24650,24650,0
|
|
20230731,120300,279700800,24650,24650,24650,24650,0
|
|
20230731,120200,279700800,24650,24650,24650,24650,43
|
|
20230731,120100,278640850,24700,24700,24700,24700,0
|
|
20230731,120000,278640850,24700,24700,24700,24700,76
|
|
20230731,115900,276763650,24700,24700,24700,24700,100
|
|
20230731,115800,274293650,24700,24700,24700,24700,2
|
|
20230731,115700,274244250,24650,24650,24650,24650,3
|
|
20230731,115600,274170300,24650,24650,24650,24650,0
|
|
20230731,115500,274170300,24650,24650,24650,24650,101
|
|
20230731,115400,271680650,24700,24700,24700,24700,0
|
|
20230731,115300,271680650,24700,24700,24700,24700,0
|
|
20230731,115200,271680650,24700,24700,24700,24700,0
|
|
20230731,115100,271680650,24700,24700,24700,24700,0
|
|
20230731,115000,271680650,24700,24700,24700,24700,5
|
|
20230731,114900,271557150,24650,24650,24650,24650,0
|
|
20230731,114800,271557150,24650,24650,24700,24650,125
|
|
20230731,114700,268475650,24650,24650,24650,24650,0
|
|
20230731,114600,268475650,24650,24650,24650,24650,11
|
|
20230731,114500,268204500,24650,24650,24650,24650,0
|
|
20230731,114400,268204500,24650,24650,24650,24650,0
|
|
20230731,114300,268204500,24650,24650,24650,24650,2
|
|
20230731,114200,268155200,24650,24650,24650,24650,8
|
|
20230731,114100,267958000,24650,24650,24650,24650,50
|
|
20230731,114000,266725500,24700,24700,24700,24700,0
|
|
20230731,113900,266725500,24700,24700,24700,24700,80
|
|
20230731,113800,264749500,24700,24700,24700,24700,50
|
|
20230731,113700,263514500,24650,24650,24650,24650,0
|
|
20230731,113600,263514500,24650,24650,24650,24650,3
|
|
20230731,113500,263440550,24650,24650,24650,24650,0
|
|
20230731,113400,263440550,24650,24650,24650,24650,100
|
|
20230731,113300,260975550,24650,24650,24650,24650,0
|
|
20230731,113200,260975550,24650,24650,24650,24650,0
|
|
20230731,113100,260975550,24650,24650,24650,24650,0
|
|
20230731,113000,260975550,24650,24650,24700,24650,71
|
|
20230731,112900,259223200,24700,24700,24700,24700,5
|
|
20230731,112800,259099700,24700,24700,24700,24700,6
|
|
20230731,112700,258951500,24650,24700,24700,24650,100
|
|
20230731,112600,256482500,24750,24750,24750,24750,0
|
|
20230731,112500,256482500,24750,24750,24750,24750,0
|
|
20230731,112400,256482500,24750,24750,24750,24750,0
|
|
20230731,112300,256482500,24750,24750,24750,24750,0
|
|
20230731,112200,256482500,24750,24750,24750,24750,1
|
|
20230731,112100,256457750,24650,24650,24650,24650,0
|
|
20230731,112000,256457750,24650,24650,24650,24650,24
|
|
20230731,111900,255866150,24750,24750,24750,24750,0
|
|
20230731,111800,255866150,24750,24750,24750,24750,10
|
|
20230731,111700,255618650,24750,24750,24750,24750,0
|
|
20230731,111600,255618650,24750,24750,24750,24750,1
|
|
20230731,111500,255593900,24700,24700,24700,24700,352
|
|
20230731,111400,246899500,24650,24650,24650,24650,0
|
|
20230731,111300,246899500,24650,24650,24650,24650,105
|
|
20230731,111200,244311250,24700,24700,24700,24700,0
|
|
20230731,111100,244311250,24700,24700,24700,24700,82
|
|
20230731,111000,242285850,24800,24800,24800,24800,0
|
|
20230731,110900,242285850,24800,24800,24800,24800,0
|
|
20230731,110800,242285850,24800,24800,24800,24800,0
|
|
20230731,110700,242285850,24800,24800,24800,24800,1
|
|
20230731,110600,242261050,24700,24700,24700,24700,0
|
|
20230731,110500,242261050,24700,24750,24750,24700,103
|
|
20230731,110400,239713450,24800,24800,24800,24800,0
|
|
20230731,110300,239713450,24800,24800,24800,24800,0
|
|
20230731,110200,239713450,24800,24800,24800,24800,0
|
|
20230731,110100,239713450,24800,24800,24800,24800,3
|
|
20230731,110000,239639050,24800,24650,24800,24650,624
|
|
20230731,105900,224202000,24650,24650,24650,24650,15
|
|
20230731,105800,223832250,24650,24650,24650,24650,106
|
|
20230731,105700,221219350,24650,24650,24650,24650,4
|
|
20230731,105600,221120750,24650,24650,24650,24650,0
|
|
20230731,105500,221120750,24650,24650,24650,24650,1
|
|
20230731,105400,221096100,24650,24650,24650,24650,50
|
|
20230731,105300,219863600,24650,24650,24650,24650,0
|
|
20230731,105200,219863600,24650,24650,24650,24650,0
|
|
20230731,105100,219863600,24650,24650,24650,24650,106
|
|
20230731,105000,217250700,24650,24650,24650,24650,50
|
|
20230731,104900,216018200,24700,24700,24700,24700,0
|
|
20230731,104800,216018200,24700,24700,24700,24700,0
|
|
20230731,104700,216018200,24700,24700,24700,24700,25
|
|
20230731,104600,215400700,24650,24650,24650,24650,0
|
|
20230731,104500,215400700,24650,24650,24650,24650,0
|
|
20230731,104400,215400700,24650,24700,24700,24650,115
|
|
20230731,104300,212561750,24700,24700,24700,24700,4
|
|
20230731,104200,212462950,24700,24700,24700,24700,31
|
|
20230731,104100,211697250,24600,24600,24600,24600,0
|
|
20230731,104000,211697250,24600,24600,24600,24600,0
|
|
20230731,103900,211697250,24600,24600,24600,24600,0
|
|
20230731,103800,211697250,24600,24700,24700,24600,411
|
|
20230731,103700,201564400,24700,24700,24700,24700,5
|
|
20230731,103600,201440900,24700,24700,24700,24700,0
|
|
20230731,103500,201440900,24700,24650,24700,24650,1124
|
|
20230731,103400,173698100,24650,24650,24650,24650,4
|
|
20230731,103300,173599500,24650,24650,24650,24650,0
|
|
20230731,103200,173599500,24650,24650,24650,24650,19
|
|
20230731,103100,173131150,24650,24700,24700,24650,183
|
|
20230731,103000,168612150,24700,24700,24700,24700,1
|
|
20230731,102900,168587450,24700,24700,24700,24700,0
|
|
20230731,102800,168587450,24700,24700,24700,24700,5
|
|
20230731,102700,168463950,24750,24750,24750,24750,0
|
|
20230731,102600,168463950,24750,24750,24750,24750,0
|
|
20230731,102500,168463950,24750,24750,24750,24750,67
|
|
20230731,102400,166805700,24750,24750,24750,24750,0
|
|
20230731,102300,166805700,24750,24750,24750,24750,9
|
|
20230731,102200,166582950,24750,24750,24750,24750,31
|
|
20230731,102100,165815700,24750,24750,24750,24750,22
|
|
20230731,102000,165271200,24800,24800,24800,24800,1
|
|
20230731,101900,165246400,24750,24750,24750,24750,12
|
|
20230731,101800,164949400,24800,24800,24800,24800,0
|
|
20230731,101700,164949400,24800,24800,24800,24800,10
|
|
20230731,101600,164701400,24800,24800,24800,24800,0
|
|
20230731,101500,164701400,24800,24800,24800,24800,0
|
|
20230731,101400,164701400,24800,24800,24800,24800,0
|
|
20230731,101300,164701400,24800,24800,24800,24800,3
|
|
20230731,101200,164627000,24650,24650,24650,24650,0
|
|
20230731,101100,164627000,24650,24650,24650,24650,0
|
|
20230731,101000,164627000,24650,24800,24800,24550,2805
|
|
20230731,100900,95444950,24850,24850,24850,24850,0
|
|
20230731,100800,95444950,24850,24850,24850,24850,0
|
|
20230731,100700,95444950,24850,24800,24850,24800,82
|
|
20230731,100600,93411300,24800,24800,24800,24800,0
|
|
20230731,100500,93411300,24800,24800,24800,24800,0
|
|
20230731,100400,93411300,24800,24800,24800,24800,2
|
|
20230731,100300,93361700,24850,24850,24850,24850,1
|
|
20230731,100200,93336850,24850,24850,24850,24850,0
|
|
20230731,100100,93336850,24850,24800,24850,24800,546
|
|
20230731,100000,79795700,24800,24800,24800,24800,0
|
|
20230731,095900,79795700,24800,24800,24800,24800,266
|
|
20230731,095800,73198900,24750,24750,24750,24750,218
|
|
20230731,095700,67803400,24700,24700,24700,24700,5
|
|
20230731,095600,67679900,24700,24700,24700,24650,560
|
|
20230731,095500,53852900,24700,24700,24700,24700,103
|
|
20230731,095400,51308800,24650,24650,24650,24650,0
|
|
20230731,095300,51308800,24650,24650,24650,24650,0
|
|
20230731,095200,51308800,24650,24650,24650,24650,100
|
|
20230731,095100,48843800,24650,24700,24700,24650,101
|
|
20230731,095000,46349150,24650,24700,24700,24650,7
|
|
20230731,094900,46176450,24650,24650,24650,24650,124
|
|
20230731,094800,43119850,24650,24650,24650,24650,14
|
|
20230731,094700,42774750,24650,24650,24650,24650,0
|
|
20230731,094600,42774750,24650,24650,24650,24650,0
|
|
20230731,094500,42774750,24650,24650,24650,24650,375
|
|
20230731,094400,33531000,24650,24650,24650,24650,1
|
|
20230731,094300,33506350,24650,24650,24650,24650,9
|
|
20230731,094200,33284500,24650,24700,24700,24650,41
|
|
20230731,094100,32272700,24700,24700,24700,24700,140
|
|
20230731,094000,28814700,24700,24750,24750,24700,56
|
|
20230731,093900,27431450,24750,24700,24750,24700,13
|
|
20230731,093800,27110200,24750,24700,24750,24700,10
|
|
20230731,093700,26862900,24750,24700,24750,24700,21
|
|
20230731,093600,26344100,24750,24650,24750,24650,23
|
|
20230731,093500,25776000,24650,24650,24650,24650,10
|
|
20230731,093400,25529500,24650,24650,24650,24650,1
|
|
20230731,093300,25504850,24650,24650,24650,24650,0
|
|
20230731,093200,25504850,24650,24650,24650,24650,35
|
|
20230731,093100,24642100,24650,24700,24700,24650,11
|
|
20230731,093000,24370900,24750,24650,24750,24650,13
|
|
20230731,092900,24049850,24650,24650,24650,24650,0
|
|
20230731,092800,24049850,24650,24650,24650,24650,12
|
|
20230731,092700,23754050,24700,24700,24700,24700,30
|
|
20230731,092600,23013050,24700,24700,24700,24700,65
|
|
20230731,092500,21407550,24650,24650,24650,24650,1
|
|
20230731,092400,21382900,24650,24650,24650,24650,157
|
|
20230731,092300,17512850,24650,24650,24650,24650,14
|
|
20230731,092200,17167750,24650,24650,24650,24650,38
|
|
20230731,092100,16231050,24600,24600,24600,24600,12
|
|
20230731,092000,15935850,24650,24650,24650,24650,0
|
|
20230731,091900,15935850,24650,24650,24650,24650,0
|
|
20230731,091800,15935850,24650,24600,24650,24600,65
|
|
20230731,091700,14336650,24600,24650,24650,24600,8
|
|
20230731,091600,14139800,24650,24600,24650,24600,2
|
|
20230731,091500,14090550,24600,24600,24650,24600,8
|
|
20230731,091400,13893700,24600,24650,24650,24600,177
|
|
20230731,091300,9539100,24650,24700,24800,24650,67
|
|
20230731,091200,7884150,24800,24800,24800,24800,1
|
|
20230731,091100,7859350,24700,24700,24700,24700,11
|
|
20230731,091000,7587650,24600,24600,24600,24600,0
|
|
20230731,090900,7587650,24600,24800,24800,24600,119
|
|
20230731,090800,4656850,24600,24600,24600,24600,8
|
|
20230731,090700,4460050,24600,24600,24600,24600,1
|
|
20230731,090600,4435450,24600,24800,24800,24600,8
|
|
20230731,090500,4237650,24600,24600,24600,24600,35
|
|
20230731,090400,3376650,24600,24600,24600,24600,0
|
|
20230731,090300,3376650,24600,24800,24800,24600,40
|
|
20230731,090200,2390650,24800,24800,24800,24800,0
|
|
20230731,090100,2390650,24800,24650,24800,24650,48
|
|
20230731,090000,1206700,24900,24600,24900,24600,49
|