614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191100,522193600,21000,21000,21000,21000,763
|
|
20230731,191000,522193600,21000,21000,21000,21000,0
|
|
20230731,190900,522193600,21000,21000,21000,21000,0
|
|
20230731,190800,522193600,21000,21000,21000,21000,0
|
|
20230731,190700,522193600,21000,21000,21000,21000,0
|
|
20230731,190600,522193600,21000,21000,21000,21000,0
|
|
20230731,190500,522193600,21000,21000,21000,21000,0
|
|
20230731,190400,522193600,21000,21000,21000,21000,0
|
|
20230731,190300,522193600,21000,21000,21000,21000,0
|
|
20230731,190200,522193600,21000,21000,21000,21000,0
|
|
20230731,190100,522193600,21000,21000,21000,21000,0
|
|
20230731,190000,522193600,21000,21000,21000,21000,0
|
|
20230731,185900,522193600,21000,21000,21000,21000,0
|
|
20230731,185800,522193600,21000,21000,21000,21000,0
|
|
20230731,185700,522193600,21000,21000,21000,21000,0
|
|
20230731,185600,522193600,21000,21000,21000,21000,0
|
|
20230731,185500,522193600,21000,21000,21000,21000,0
|
|
20230731,185400,522193600,21000,21000,21000,21000,0
|
|
20230731,185300,522193600,21000,21000,21000,21000,0
|
|
20230731,185200,522193600,21000,21000,21000,21000,0
|
|
20230731,185100,522193600,21000,21000,21000,21000,0
|
|
20230731,185000,522193600,21000,21000,21000,21000,0
|
|
20230731,184900,522193600,21000,21000,21000,21000,0
|
|
20230731,184800,522193600,21000,21000,21000,21000,0
|
|
20230731,184700,522193600,21000,21000,21000,21000,0
|
|
20230731,184600,522193600,21000,21000,21000,21000,0
|
|
20230731,184500,522193600,21000,21000,21000,21000,0
|
|
20230731,184400,522193600,21000,21000,21000,21000,0
|
|
20230731,184300,522193600,21000,21000,21000,21000,0
|
|
20230731,184200,522193600,21000,21000,21000,21000,0
|
|
20230731,184100,522193600,21000,21000,21000,21000,763
|
|
20230731,184000,522193600,21000,21000,21000,21000,0
|
|
20230731,183900,522193600,21000,21000,21000,21000,0
|
|
20230731,183800,522193600,21000,21000,21000,21000,0
|
|
20230731,183700,522193600,21000,21000,21000,21000,0
|
|
20230731,183600,522193600,21000,21000,21000,21000,0
|
|
20230731,183500,522193600,21000,21000,21000,21000,0
|
|
20230731,183400,522193600,21000,21000,21000,21000,0
|
|
20230731,183300,522193600,21000,21000,21000,21000,0
|
|
20230731,183200,522193600,21000,21000,21000,21000,0
|
|
20230731,183100,522193600,21000,21000,21000,21000,0
|
|
20230731,183000,522193600,21000,21000,21000,21000,0
|
|
20230731,182900,522193600,21000,21000,21000,21000,0
|
|
20230731,182800,522193600,21000,21000,21000,21000,0
|
|
20230731,182700,522193600,21000,21000,21000,21000,0
|
|
20230731,182600,522193600,21000,21000,21000,21000,0
|
|
20230731,182500,522193600,21000,21000,21000,21000,0
|
|
20230731,182400,522193600,21000,21000,21000,21000,0
|
|
20230731,182300,522193600,21000,21000,21000,21000,0
|
|
20230731,182200,522193600,21000,21000,21000,21000,0
|
|
20230731,182100,522193600,21000,21000,21000,21000,0
|
|
20230731,182000,522193600,21000,21000,21000,21000,0
|
|
20230731,181900,522193600,21000,21000,21000,21000,0
|
|
20230731,181800,522193600,21000,21000,21000,21000,0
|
|
20230731,181700,522193600,21000,21000,21000,21000,0
|
|
20230731,181600,522193600,21000,21000,21000,21000,0
|
|
20230731,181500,522193600,21000,21000,21000,21000,0
|
|
20230731,181400,522193600,21000,21000,21000,21000,0
|
|
20230731,181300,522193600,21000,21000,21000,21000,0
|
|
20230731,181200,522193600,21000,21000,21000,21000,0
|
|
20230731,181100,522193600,21000,21000,21000,21000,763
|
|
20230731,181000,522193600,21000,21000,21000,21000,0
|
|
20230731,180900,522193600,21000,21000,21000,21000,0
|
|
20230731,180800,522193600,21000,21000,21000,21000,0
|
|
20230731,180700,522193600,21000,21000,21000,21000,0
|
|
20230731,180600,522193600,21000,21000,21000,21000,0
|
|
20230731,180500,522193600,21000,21000,21000,21000,0
|
|
20230731,180400,522193600,21000,21000,21000,21000,0
|
|
20230731,180300,522193600,21000,21000,21000,21000,0
|
|
20230731,180200,522193600,21000,21000,21000,21000,0
|
|
20230731,180100,522193600,21000,21000,21000,21000,0
|
|
20230731,180000,522193600,21000,21000,21000,21000,0
|
|
20230731,175900,522193600,21000,21000,21000,21000,0
|
|
20230731,175800,522193600,21000,21000,21000,21000,0
|
|
20230731,175700,522193600,21000,21000,21000,21000,0
|
|
20230731,175600,522193600,21000,21000,21000,21000,0
|
|
20230731,175500,522193600,21000,21000,21000,21000,0
|
|
20230731,175400,522193600,21000,21000,21000,21000,0
|
|
20230731,175300,522193600,21000,21000,21000,21000,0
|
|
20230731,175200,522193600,21000,21000,21000,21000,0
|
|
20230731,175100,522193600,21000,21000,21000,21000,0
|
|
20230731,175000,522193600,21000,21000,21000,21000,0
|
|
20230731,174900,522193600,21000,21000,21000,21000,0
|
|
20230731,174800,522193600,21000,21000,21000,21000,0
|
|
20230731,174700,522193600,21000,21000,21000,21000,0
|
|
20230731,174600,522193600,21000,21000,21000,21000,0
|
|
20230731,174500,522193600,21000,21000,21000,21000,0
|
|
20230731,174400,522193600,21000,21000,21000,21000,0
|
|
20230731,174300,522193600,21000,21000,21000,21000,0
|
|
20230731,174200,522193600,21000,21000,21000,21000,0
|
|
20230731,174100,522193600,21000,21000,21000,21000,763
|
|
20230731,174000,522193600,21000,21000,21000,21000,0
|
|
20230731,173900,522193600,21000,21000,21000,21000,0
|
|
20230731,173800,522193600,21000,21000,21000,21000,0
|
|
20230731,173700,522193600,21000,21000,21000,21000,0
|
|
20230731,173600,522193600,21000,21000,21000,21000,0
|
|
20230731,173500,522193600,21000,21000,21000,21000,0
|
|
20230731,173400,522193600,21000,21000,21000,21000,0
|
|
20230731,173300,522193600,21000,21000,21000,21000,0
|
|
20230731,173200,522193600,21000,21000,21000,21000,0
|
|
20230731,173100,522193600,21000,21000,21000,21000,0
|
|
20230731,173000,522193600,21000,21000,21000,21000,0
|
|
20230731,172900,522193600,21000,21000,21000,21000,0
|
|
20230731,172800,522193600,21000,21000,21000,21000,0
|
|
20230731,172700,522193600,21000,21000,21000,21000,0
|
|
20230731,172600,522193600,21000,21000,21000,21000,0
|
|
20230731,172500,522193600,21000,21000,21000,21000,0
|
|
20230731,172400,522193600,21000,21000,21000,21000,0
|
|
20230731,172300,522193600,21000,21000,21000,21000,0
|
|
20230731,172200,522193600,21000,21000,21000,21000,0
|
|
20230731,172100,522193600,21000,21000,21000,21000,0
|
|
20230731,172000,522193600,21000,21000,21000,21000,0
|
|
20230731,171900,522193600,21000,21000,21000,21000,0
|
|
20230731,171800,522193600,21000,21000,21000,21000,0
|
|
20230731,171700,522193600,21000,21000,21000,21000,0
|
|
20230731,171600,522193600,21000,21000,21000,21000,0
|
|
20230731,171500,522193600,21000,21000,21000,21000,0
|
|
20230731,171400,522193600,21000,21000,21000,21000,0
|
|
20230731,171300,522193600,21000,21000,21000,21000,0
|
|
20230731,171200,522193600,21000,21000,21000,21000,0
|
|
20230731,171100,522193600,21000,21000,21000,21000,763
|
|
20230731,171000,522193600,21000,21000,21000,21000,0
|
|
20230731,170900,522193600,21000,21000,21000,21000,0
|
|
20230731,170800,522193600,21000,21000,21000,21000,0
|
|
20230731,170700,522193600,21000,21000,21000,21000,0
|
|
20230731,170600,522193600,21000,21000,21000,21000,0
|
|
20230731,170500,522193600,21000,21000,21000,21000,0
|
|
20230731,170400,522193600,21000,21000,21000,21000,0
|
|
20230731,170300,522193600,21000,21000,21000,21000,0
|
|
20230731,170200,522193600,21000,21000,21000,21000,0
|
|
20230731,170100,522193600,21000,21000,21000,21000,0
|
|
20230731,170000,522193600,21000,21000,21000,21000,0
|
|
20230731,165900,522193600,21000,21000,21000,21000,0
|
|
20230731,165800,522193600,21000,21000,21000,21000,0
|
|
20230731,165700,522193600,21000,21000,21000,21000,0
|
|
20230731,165600,522193600,21000,21000,21000,21000,0
|
|
20230731,165500,522193600,21000,21000,21000,21000,0
|
|
20230731,165400,522193600,21000,21000,21000,21000,0
|
|
20230731,165300,522193600,21000,21000,21000,21000,0
|
|
20230731,165200,522193600,21000,21000,21000,21000,0
|
|
20230731,165100,522193600,21000,21000,21000,21000,0
|
|
20230731,165000,522193600,21000,21000,21000,21000,0
|
|
20230731,164900,522193600,21000,21000,21000,21000,0
|
|
20230731,164800,522193600,21000,21000,21000,21000,0
|
|
20230731,164700,522193600,21000,21000,21000,21000,0
|
|
20230731,164600,522193600,21000,21000,21000,21000,0
|
|
20230731,164500,522193600,21000,21000,21000,21000,0
|
|
20230731,164400,522193600,21000,21000,21000,21000,0
|
|
20230731,164300,522193600,21000,21000,21000,21000,0
|
|
20230731,164200,522193600,21000,21000,21000,21000,0
|
|
20230731,164100,522193600,21000,21000,21000,21000,763
|
|
20230731,164000,522193600,21000,21000,21000,21000,0
|
|
20230731,163900,522193600,21000,21000,21000,21000,0
|
|
20230731,163800,522193600,21000,21000,21000,21000,0
|
|
20230731,163700,522193600,21000,21000,21000,21000,0
|
|
20230731,163600,522193600,21000,21000,21000,21000,0
|
|
20230731,163500,522193600,21000,21000,21000,21000,0
|
|
20230731,163400,522193600,21000,21000,21000,21000,0
|
|
20230731,163300,522193600,21000,21000,21000,21000,0
|
|
20230731,163200,522193600,21000,21000,21000,21000,0
|
|
20230731,163100,522193600,21000,21000,21000,21000,0
|
|
20230731,163000,522193600,21000,21000,21000,21000,0
|
|
20230731,162900,522193600,21000,21000,21000,21000,0
|
|
20230731,162800,522193600,21000,21000,21000,21000,0
|
|
20230731,162700,522193600,21000,21000,21000,21000,0
|
|
20230731,162600,522193600,21000,21000,21000,21000,0
|
|
20230731,162500,522193600,21000,21000,21000,21000,0
|
|
20230731,162400,522193600,21000,21000,21000,21000,0
|
|
20230731,162300,522193600,21000,21000,21000,21000,0
|
|
20230731,162200,522193600,21000,21000,21000,21000,0
|
|
20230731,162100,522193600,21000,21000,21000,21000,0
|
|
20230731,162000,522193600,21000,21000,21000,21000,0
|
|
20230731,161900,522193600,21000,21000,21000,21000,0
|
|
20230731,161800,522193600,21000,21000,21000,21000,0
|
|
20230731,161700,522193600,21000,21000,21000,21000,0
|
|
20230731,161600,522193600,21000,21000,21000,21000,0
|
|
20230731,161500,522193600,21000,21000,21000,21000,0
|
|
20230731,161400,522193600,21000,21000,21000,21000,0
|
|
20230731,161300,522193600,21000,21000,21000,21000,0
|
|
20230731,161200,522193600,21000,21000,21000,21000,0
|
|
20230731,161100,522193600,21000,21000,21000,21000,763
|
|
20230731,161000,522193600,21000,21000,21000,21000,0
|
|
20230731,160900,522193600,21000,21000,21000,21000,0
|
|
20230731,160800,522193600,21000,21000,21000,21000,0
|
|
20230731,160700,522193600,21000,21000,21000,21000,0
|
|
20230731,160600,522193600,21000,21000,21000,21000,0
|
|
20230731,160500,522193600,21000,21000,21000,21000,0
|
|
20230731,160400,522193600,21000,21000,21000,21000,0
|
|
20230731,160300,522193600,21000,21000,21000,21000,0
|
|
20230731,160200,522193600,21000,21000,21000,21000,0
|
|
20230731,160100,522193600,21000,21000,21000,21000,0
|
|
20230731,160000,522193600,21000,21000,21000,21000,0
|
|
20230731,155900,522193600,21000,21000,21000,21000,0
|
|
20230731,155800,522193600,21000,21000,21000,21000,0
|
|
20230731,155700,522193600,21000,21000,21000,21000,0
|
|
20230731,155600,522193600,21000,21000,21000,21000,0
|
|
20230731,155500,522193600,21000,21000,21000,21000,0
|
|
20230731,155400,522193600,21000,21000,21000,21000,0
|
|
20230731,155300,522193600,21000,21000,21000,21000,0
|
|
20230731,155200,522193600,21000,21000,21000,21000,0
|
|
20230731,155100,522193600,21000,21000,21000,21000,0
|
|
20230731,155000,522193600,21000,21000,21000,21000,0
|
|
20230731,154900,522193600,21000,21000,21000,21000,0
|
|
20230731,154800,522193600,21000,21000,21000,21000,0
|
|
20230731,154700,522193600,21000,21000,21000,21000,0
|
|
20230731,154600,522193600,21000,21000,21000,21000,0
|
|
20230731,154500,522193600,21000,21000,21000,21000,0
|
|
20230731,154400,522193600,21000,21000,21000,21000,0
|
|
20230731,154300,522193600,21000,21000,21000,21000,0
|
|
20230731,154200,522193600,21000,21000,21000,21000,0
|
|
20230731,154100,522193600,21000,21000,21000,21000,763
|
|
20230731,154000,522193600,21000,21000,21000,21000,0
|
|
20230731,153900,522193600,21000,21000,21000,21000,0
|
|
20230731,153800,522193600,21000,21000,21000,21000,0
|
|
20230731,153700,522193600,21000,21000,21000,21000,0
|
|
20230731,153600,522193600,21000,21000,21000,21000,0
|
|
20230731,153500,522193600,21000,21000,21000,21000,0
|
|
20230731,153400,522193600,21000,21000,21000,21000,0
|
|
20230731,153300,522193600,21000,21000,21000,21000,0
|
|
20230731,153200,522193600,21000,21000,21000,21000,0
|
|
20230731,153100,522193600,21000,21000,21000,21000,0
|
|
20230731,153000,522193600,21000,21000,21000,21000,763
|
|
20230731,152900,506170600,21000,21000,21000,21000,0
|
|
20230731,152800,506170600,21000,21000,21000,21000,0
|
|
20230731,152700,506170600,21000,21000,21000,21000,0
|
|
20230731,152600,506170600,21000,21000,21000,21000,0
|
|
20230731,152500,506170600,21000,21000,21000,21000,0
|
|
20230731,152400,506170600,21000,21000,21000,21000,0
|
|
20230731,152300,506170600,21000,21000,21000,21000,0
|
|
20230731,152200,506170600,21000,21000,21000,21000,0
|
|
20230731,152100,506170600,21000,21000,21000,21000,0
|
|
20230731,152000,506170600,21000,21000,21000,21000,0
|
|
20230731,151900,506170600,21000,21000,21000,21000,5
|
|
20230731,151800,506065600,21100,21100,21100,21100,0
|
|
20230731,151700,506065600,21100,21100,21100,21050,385
|
|
20230731,151600,497959600,21100,21100,21100,21100,0
|
|
20230731,151500,497959600,21100,21100,21100,21100,0
|
|
20230731,151400,497959600,21100,21100,21100,21100,0
|
|
20230731,151300,497959600,21100,21100,21100,21100,0
|
|
20230731,151200,497959600,21100,21100,21100,21100,0
|
|
20230731,151100,497959600,21100,21100,21100,21100,0
|
|
20230731,151000,497959600,21100,21100,21100,21100,75
|
|
20230731,150900,496377100,21150,21150,21150,21150,0
|
|
20230731,150800,496377100,21150,21150,21150,21150,1
|
|
20230731,150700,496355950,21100,21100,21100,21100,25
|
|
20230731,150600,495828450,21150,21150,21150,21150,164
|
|
20230731,150500,492359850,21200,21200,21200,21200,0
|
|
20230731,150400,492359850,21200,21200,21200,21200,0
|
|
20230731,150300,492359850,21200,21200,21200,21200,0
|
|
20230731,150200,492359850,21200,21200,21200,21200,0
|
|
20230731,150100,492359850,21200,21200,21200,21200,0
|
|
20230731,150000,492359850,21200,21050,21200,21050,2
|
|
20230731,145900,492317600,21200,21200,21200,21200,0
|
|
20230731,145800,492317600,21200,21200,21200,21200,0
|
|
20230731,145700,492317600,21200,21200,21200,21200,0
|
|
20230731,145600,492317600,21200,21200,21200,21200,0
|
|
20230731,145500,492317600,21200,21200,21200,21200,1
|
|
20230731,145400,492296400,21050,21050,21050,21050,338
|
|
20230731,145300,485181500,21050,21200,21200,21050,12
|
|
20230731,145200,484928600,21200,21200,21200,21200,69
|
|
20230731,145100,483465800,21200,21200,21200,21200,420
|
|
20230731,145000,474561800,21200,21200,21200,21200,0
|
|
20230731,144900,474561800,21200,21200,21200,21200,0
|
|
20230731,144800,474561800,21200,21200,21200,21200,0
|
|
20230731,144700,474561800,21200,21200,21200,21200,0
|
|
20230731,144600,474561800,21200,21200,21200,21200,0
|
|
20230731,144500,474561800,21200,21200,21200,21200,5
|
|
20230731,144400,474455800,21200,21200,21200,21200,0
|
|
20230731,144300,474455800,21200,21200,21200,21200,0
|
|
20230731,144200,474455800,21200,21150,21200,21150,3
|
|
20230731,144100,474392250,21200,21200,21200,21200,49
|
|
20230731,144000,473353450,21200,21200,21200,21200,489
|
|
20230731,143900,462986650,21050,21200,21200,21050,13
|
|
20230731,143800,462711500,21200,21150,21200,21150,680
|
|
20230731,143700,448296350,21150,21150,21150,21150,448
|
|
20230731,143600,438821150,21150,21150,21150,21150,0
|
|
20230731,143500,438821150,21150,21150,21150,21150,0
|
|
20230731,143400,438821150,21150,21150,21150,21150,0
|
|
20230731,143300,438821150,21150,21150,21150,21150,0
|
|
20230731,143200,438821150,21150,21150,21150,21150,0
|
|
20230731,143100,438821150,21150,21150,21150,21150,98
|
|
20230731,143000,436748450,21150,21150,21150,21150,150
|
|
20230731,142900,433575950,21100,21100,21100,21100,0
|
|
20230731,142800,433575950,21100,21100,21100,21100,0
|
|
20230731,142700,433575950,21100,21100,21100,21050,39
|
|
20230731,142600,432754550,21100,21100,21100,21100,0
|
|
20230731,142500,432754550,21100,21100,21100,21100,0
|
|
20230731,142400,432754550,21100,21100,21100,21100,1
|
|
20230731,142300,432733450,21100,21100,21100,21100,59
|
|
20230731,142200,431488550,21100,21100,21100,21100,0
|
|
20230731,142100,431488550,21100,21100,21100,21100,0
|
|
20230731,142000,431488550,21100,21100,21100,21100,1
|
|
20230731,141900,431467450,21000,21000,21000,21000,0
|
|
20230731,141800,431467450,21000,21000,21000,21000,0
|
|
20230731,141700,431467450,21000,21000,21000,21000,0
|
|
20230731,141600,431467450,21000,21000,21000,21000,0
|
|
20230731,141500,431467450,21000,21100,21100,21000,2281
|
|
20230731,141400,383502050,21150,21150,21150,21150,0
|
|
20230731,141300,383502050,21150,21150,21150,21150,0
|
|
20230731,141200,383502050,21150,21150,21150,21150,0
|
|
20230731,141100,383502050,21150,21150,21150,21150,520
|
|
20230731,141000,372504050,21150,21150,21150,21100,85
|
|
20230731,140900,370706550,21150,21100,21150,21100,528
|
|
20230731,140800,359544350,21100,21100,21100,21100,254
|
|
20230731,140700,354184950,21100,21100,21100,21100,10
|
|
20230731,140600,353973950,21100,21100,21100,21100,208
|
|
20230731,140500,349585150,21100,21100,21100,21100,34
|
|
20230731,140400,348867750,21100,21100,21100,21100,175
|
|
20230731,140300,345175250,21100,21100,21100,21100,100
|
|
20230731,140200,343065250,21100,21100,21100,21100,150
|
|
20230731,140100,339900250,21100,21100,21100,21100,101
|
|
20230731,140000,337769150,21100,21100,21100,21100,329
|
|
20230731,135900,330827250,21150,21100,21150,21100,259
|
|
20230731,135800,325352350,21100,21100,21100,21100,241
|
|
20230731,135700,320267250,21100,21100,21100,21100,0
|
|
20230731,135600,320267250,21100,21100,21100,21100,0
|
|
20230731,135500,320267250,21100,21100,21100,21100,0
|
|
20230731,135400,320267250,21100,21100,21100,21100,0
|
|
20230731,135300,320267250,21100,21100,21100,21100,0
|
|
20230731,135200,320267250,21100,21100,21100,21100,0
|
|
20230731,135100,320267250,21100,21100,21100,21100,0
|
|
20230731,135000,320267250,21100,21100,21100,21100,0
|
|
20230731,134900,320267250,21100,21100,21100,21100,0
|
|
20230731,134800,320267250,21100,21100,21100,21100,0
|
|
20230731,134700,320267250,21100,21100,21100,21100,71
|
|
20230731,134600,318769150,21100,21100,21100,21100,0
|
|
20230731,134500,318769150,21100,21100,21100,21100,3
|
|
20230731,134400,318705850,21100,21100,21100,21100,3
|
|
20230731,134300,318642550,21100,21100,21100,21100,1
|
|
20230731,134200,318621450,21100,21100,21100,21100,15
|
|
20230731,134100,318304950,21100,21100,21100,21100,0
|
|
20230731,134000,318304950,21100,21100,21100,21100,100
|
|
20230731,133900,316194950,21050,21050,21050,21000,185
|
|
20230731,133800,312307450,21050,21050,21050,21050,0
|
|
20230731,133700,312307450,21050,21050,21050,21050,10
|
|
20230731,133600,312096950,21100,21100,21100,21100,0
|
|
20230731,133500,312096950,21100,21100,21100,21100,0
|
|
20230731,133400,312096950,21100,21100,21100,21100,50
|
|
20230731,133300,311041950,21100,21100,21100,21100,0
|
|
20230731,133200,311041950,21100,21100,21100,21100,0
|
|
20230731,133100,311041950,21100,21100,21100,21100,20
|
|
20230731,133000,310619950,21000,21000,21000,21000,0
|
|
20230731,132900,310619950,21000,21000,21000,21000,0
|
|
20230731,132800,310619950,21000,21000,21000,21000,0
|
|
20230731,132700,310619950,21000,21000,21000,21000,0
|
|
20230731,132600,310619950,21000,21000,21000,21000,0
|
|
20230731,132500,310619950,21000,21000,21000,21000,100
|
|
20230731,132400,308519950,21050,21050,21050,21050,0
|
|
20230731,132300,308519950,21050,21050,21050,21050,23
|
|
20230731,132200,308035800,21050,21050,21050,21050,0
|
|
20230731,132100,308035800,21050,21050,21050,21050,7
|
|
20230731,132000,307888450,21050,21050,21050,21050,0
|
|
20230731,131900,307888450,21050,21050,21050,21050,0
|
|
20230731,131800,307888450,21050,21050,21050,21050,0
|
|
20230731,131700,307888450,21050,21050,21050,21050,50
|
|
20230731,131600,306835950,21050,21050,21050,21050,128
|
|
20230731,131500,304141550,21050,21050,21050,21050,0
|
|
20230731,131400,304141550,21050,21050,21050,21050,0
|
|
20230731,131300,304141550,21050,21050,21050,21050,0
|
|
20230731,131200,304141550,21050,21050,21050,21050,0
|
|
20230731,131100,304141550,21050,21050,21050,21050,0
|
|
20230731,131000,304141550,21050,21050,21050,21050,0
|
|
20230731,130900,304141550,21050,21050,21050,21050,0
|
|
20230731,130800,304141550,21050,21050,21050,21050,0
|
|
20230731,130700,304141550,21050,21050,21050,21050,0
|
|
20230731,130600,304141550,21050,21050,21050,21050,0
|
|
20230731,130500,304141550,21050,21050,21050,21050,0
|
|
20230731,130400,304141550,21050,21050,21050,21050,0
|
|
20230731,130300,304141550,21050,21050,21050,21050,0
|
|
20230731,130200,304141550,21050,21050,21050,21050,0
|
|
20230731,130100,304141550,21050,21050,21050,21050,1
|
|
20230731,130000,304120500,21150,21150,21150,21150,0
|
|
20230731,125900,304120500,21150,21150,21150,21150,0
|
|
20230731,125800,304120500,21150,21050,21150,21050,500
|
|
20230731,125700,293569750,21050,21050,21050,21050,2
|
|
20230731,125600,293527650,21050,21050,21050,21050,492
|
|
20230731,125500,283171050,21050,21050,21050,21050,50
|
|
20230731,125400,282118550,21100,21100,21100,21100,10
|
|
20230731,125300,281907550,21100,21100,21100,21100,0
|
|
20230731,125200,281907550,21100,21100,21100,21100,1
|
|
20230731,125100,281886450,21100,21100,21100,21100,0
|
|
20230731,125000,281886450,21100,21100,21100,21100,0
|
|
20230731,124900,281886450,21100,21100,21100,21100,1
|
|
20230731,124800,281865350,21050,21050,21050,21050,0
|
|
20230731,124700,281865350,21050,21050,21050,21050,0
|
|
20230731,124600,281865350,21050,21050,21050,21050,0
|
|
20230731,124500,281865350,21050,21050,21050,21050,31
|
|
20230731,124400,281212800,21000,21000,21000,21000,0
|
|
20230731,124300,281212800,21000,21000,21000,21000,0
|
|
20230731,124200,281212800,21000,21000,21000,21000,0
|
|
20230731,124100,281212800,21000,21000,21000,21000,3
|
|
20230731,124000,281149800,21000,21000,21000,21000,0
|
|
20230731,123900,281149800,21000,21000,21000,21000,0
|
|
20230731,123800,281149800,21000,21000,21000,21000,0
|
|
20230731,123700,281149800,21000,21000,21000,21000,0
|
|
20230731,123600,281149800,21000,21000,21000,21000,0
|
|
20230731,123500,281149800,21000,21000,21000,21000,0
|
|
20230731,123400,281149800,21000,21000,21000,21000,0
|
|
20230731,123300,281149800,21000,21000,21000,21000,0
|
|
20230731,123200,281149800,21000,21000,21000,21000,1
|
|
20230731,123100,281128800,21100,21100,21100,21100,0
|
|
20230731,123000,281128800,21100,21100,21100,21100,102
|
|
20230731,122900,278976600,21100,21050,21100,21050,3
|
|
20230731,122800,278913400,21000,21000,21000,21000,0
|
|
20230731,122700,278913400,21000,21000,21000,21000,10
|
|
20230731,122600,278703400,21050,21050,21050,21050,8
|
|
20230731,122500,278535000,21050,21050,21050,21050,1
|
|
20230731,122400,278513950,21000,21000,21000,21000,0
|
|
20230731,122300,278513950,21000,21000,21000,21000,50
|
|
20230731,122200,277463950,21000,21000,21000,21000,0
|
|
20230731,122100,277463950,21000,21050,21050,21000,55
|
|
20230731,122000,276307250,21000,21000,21000,21000,0
|
|
20230731,121900,276307250,21000,21000,21000,21000,0
|
|
20230731,121800,276307250,21000,21000,21000,21000,0
|
|
20230731,121700,276307250,21000,21000,21000,21000,0
|
|
20230731,121600,276307250,21000,21000,21000,21000,0
|
|
20230731,121500,276307250,21000,21000,21000,21000,0
|
|
20230731,121400,276307250,21000,21000,21000,21000,10
|
|
20230731,121300,276097250,21000,21000,21000,21000,0
|
|
20230731,121200,276097250,21000,21000,21000,21000,0
|
|
20230731,121100,276097250,21000,21000,21000,21000,0
|
|
20230731,121000,276097250,21000,21000,21000,21000,0
|
|
20230731,120900,276097250,21000,21100,21100,21000,25
|
|
20230731,120800,275569850,21050,21050,21050,21050,0
|
|
20230731,120700,275569850,21050,21050,21050,21050,0
|
|
20230731,120600,275569850,21050,21050,21050,21050,0
|
|
20230731,120500,275569850,21050,21050,21050,21050,129
|
|
20230731,120400,272854400,21050,21050,21050,21050,0
|
|
20230731,120300,272854400,21050,21050,21050,21050,134
|
|
20230731,120200,270033700,21000,21000,21000,21000,0
|
|
20230731,120100,270033700,21000,21000,21000,21000,200
|
|
20230731,120000,265833700,21000,21000,21000,21000,0
|
|
20230731,115900,265833700,21000,21000,21000,21000,0
|
|
20230731,115800,265833700,21000,21000,21000,21000,10
|
|
20230731,115700,265623700,21000,21000,21000,21000,0
|
|
20230731,115600,265623700,21000,21000,21000,21000,0
|
|
20230731,115500,265623700,21000,21000,21000,21000,300
|
|
20230731,115400,259323700,20950,20950,20950,20950,0
|
|
20230731,115300,259323700,20950,20950,20950,20950,0
|
|
20230731,115200,259323700,20950,20950,20950,20950,0
|
|
20230731,115100,259323700,20950,21000,21000,20950,247
|
|
20230731,115000,254143550,21000,21000,21000,21000,0
|
|
20230731,114900,254143550,21000,21000,21000,21000,0
|
|
20230731,114800,254143550,21000,21000,21000,21000,0
|
|
20230731,114700,254143550,21000,21000,21000,21000,0
|
|
20230731,114600,254143550,21000,21000,21000,21000,6
|
|
20230731,114500,254017550,21000,21000,21000,21000,0
|
|
20230731,114400,254017550,21000,21000,21000,21000,3
|
|
20230731,114300,253954550,21050,21050,21050,21050,0
|
|
20230731,114200,253954550,21050,21050,21050,21050,0
|
|
20230731,114100,253954550,21050,21050,21050,21050,100
|
|
20230731,114000,251849550,21000,21000,21000,21000,5
|
|
20230731,113900,251744550,21050,21050,21050,21050,0
|
|
20230731,113800,251744550,21050,21050,21050,21050,0
|
|
20230731,113700,251744550,21050,21050,21050,21050,161
|
|
20230731,113600,248355500,20950,20950,20950,20950,0
|
|
20230731,113500,248355500,20950,20950,20950,20950,0
|
|
20230731,113400,248355500,20950,20950,20950,20950,0
|
|
20230731,113300,248355500,20950,20950,20950,20950,0
|
|
20230731,113200,248355500,20950,20950,20950,20950,0
|
|
20230731,113100,248355500,20950,20950,20950,20950,0
|
|
20230731,113000,248355500,20950,20950,20950,20950,199
|
|
20230731,112900,244186450,20950,20950,20950,20950,0
|
|
20230731,112800,244186450,20950,20950,20950,20950,5
|
|
20230731,112700,244081700,21050,21050,21050,21050,1
|
|
20230731,112600,244060650,21000,21000,21000,21000,0
|
|
20230731,112500,244060650,21000,21000,21000,21000,0
|
|
20230731,112400,244060650,21000,21000,21000,21000,0
|
|
20230731,112300,244060650,21000,21000,21000,21000,0
|
|
20230731,112200,244060650,21000,21000,21000,21000,100
|
|
20230731,112100,241960650,21050,21050,21050,21050,0
|
|
20230731,112000,241960650,21050,21050,21050,21050,0
|
|
20230731,111900,241960650,21050,21050,21050,21050,0
|
|
20230731,111800,241960650,21050,21050,21050,21050,0
|
|
20230731,111700,241960650,21050,21050,21050,21050,0
|
|
20230731,111600,241960650,21050,21050,21050,21050,3
|
|
20230731,111500,241897500,20950,20950,20950,20950,0
|
|
20230731,111400,241897500,20950,20950,20950,20950,0
|
|
20230731,111300,241897500,20950,20950,20950,20950,1
|
|
20230731,111200,241876550,20950,20950,20950,20950,0
|
|
20230731,111100,241876550,20950,20950,20950,20950,0
|
|
20230731,111000,241876550,20950,20950,20950,20950,0
|
|
20230731,110900,241876550,20950,20950,20950,20950,0
|
|
20230731,110800,241876550,20950,20900,20950,20900,540
|
|
20230731,110700,230578550,20850,20850,20850,20850,0
|
|
20230731,110600,230578550,20850,20850,20850,20850,0
|
|
20230731,110500,230578550,20850,20950,20950,20850,752
|
|
20230731,110400,214837200,21000,21000,21000,21000,0
|
|
20230731,110300,214837200,21000,21000,21000,21000,296
|
|
20230731,110200,208621200,21000,21000,21000,21000,0
|
|
20230731,110100,208621200,21000,21000,21000,21000,0
|
|
20230731,110000,208621200,21000,21000,21000,21000,0
|
|
20230731,105900,208621200,21000,21000,21000,21000,0
|
|
20230731,105800,208621200,21000,21000,21000,21000,0
|
|
20230731,105700,208621200,21000,21000,21000,21000,20
|
|
20230731,105600,208201200,21000,21000,21000,21000,1
|
|
20230731,105500,208180200,21000,21000,21000,21000,267
|
|
20230731,105400,202573200,21000,21050,21050,21000,100
|
|
20230731,105300,200470000,21050,21100,21100,21050,134
|
|
20230731,105200,197646800,21100,21100,21100,21100,0
|
|
20230731,105100,197646800,21100,21100,21100,21100,0
|
|
20230731,105000,197646800,21100,21100,21100,21100,82
|
|
20230731,104900,195916600,21100,21100,21100,21100,5
|
|
20230731,104800,195811100,21100,21100,21100,21100,30
|
|
20230731,104700,195178100,21100,21100,21100,21100,99
|
|
20230731,104600,193089200,21200,21200,21200,21200,0
|
|
20230731,104500,193089200,21200,21200,21200,21200,0
|
|
20230731,104400,193089200,21200,21200,21200,21200,0
|
|
20230731,104300,193089200,21200,21200,21200,21200,147
|
|
20230731,104200,189972800,21200,21200,21200,21200,0
|
|
20230731,104100,189972800,21200,21200,21200,21200,1
|
|
20230731,104000,189951600,21150,21150,21150,21150,100
|
|
20230731,103900,187836600,21150,21150,21150,21150,1
|
|
20230731,103800,187815450,21150,21150,21150,21150,5
|
|
20230731,103700,187709700,21200,21200,21200,21200,0
|
|
20230731,103600,187709700,21200,21200,21200,21200,0
|
|
20230731,103500,187709700,21200,21200,21200,21200,0
|
|
20230731,103400,187709700,21200,21200,21200,21200,0
|
|
20230731,103300,187709700,21200,21200,21200,21200,0
|
|
20230731,103200,187709700,21200,21150,21200,21150,201
|
|
20230731,103100,183450950,21150,21150,21150,21150,0
|
|
20230731,103000,183450950,21150,21150,21150,21150,7
|
|
20230731,102900,183302900,21150,21150,21150,21150,207
|
|
20230731,102800,178924850,21100,21100,21100,21100,0
|
|
20230731,102700,178924850,21100,21100,21100,21100,1
|
|
20230731,102600,178903750,21100,21100,21100,21100,0
|
|
20230731,102500,178903750,21100,21100,21100,21100,0
|
|
20230731,102400,178903750,21100,21100,21100,21100,1
|
|
20230731,102300,178882650,21150,21150,21150,21150,10
|
|
20230731,102200,178671150,21150,21150,21150,21150,5
|
|
20230731,102100,178565400,21150,21150,21150,21150,100
|
|
20230731,102000,176450400,21050,21050,21050,21050,0
|
|
20230731,101900,176450400,21050,21050,21050,21050,78
|
|
20230731,101800,174808500,21050,21050,21050,21050,0
|
|
20230731,101700,174808500,21050,21050,21050,21050,4
|
|
20230731,101600,174724300,21000,21000,21000,21000,0
|
|
20230731,101500,174724300,21000,21000,21000,21000,0
|
|
20230731,101400,174724300,21000,21000,21000,21000,2
|
|
20230731,101300,174682300,21000,21000,21000,21000,0
|
|
20230731,101200,174682300,21000,21050,21050,21000,146
|
|
20230731,101100,171615250,21050,21050,21050,21050,101
|
|
20230731,101000,169489200,21150,21150,21150,21150,0
|
|
20230731,100900,169489200,21150,21150,21150,21150,3
|
|
20230731,100800,169425750,21150,21150,21150,21150,0
|
|
20230731,100700,169425750,21150,21150,21150,21150,0
|
|
20230731,100600,169425750,21150,21150,21150,21150,13
|
|
20230731,100500,169150800,21150,21100,21150,21100,5
|
|
20230731,100400,169045100,21150,21150,21150,21150,0
|
|
20230731,100300,169045100,21150,21150,21150,21150,0
|
|
20230731,100200,169045100,21150,21050,21150,21050,1814
|
|
20230731,100100,130709900,21050,21000,21050,21000,112
|
|
20230731,100000,128357600,21000,21000,21000,21000,13
|
|
20230731,095900,128084600,21000,21000,21000,21000,0
|
|
20230731,095800,128084600,21000,21000,21000,21000,24
|
|
20230731,095700,127580600,21000,21000,21000,21000,50
|
|
20230731,095600,126530600,21000,21000,21000,21000,0
|
|
20230731,095500,126530600,21000,21000,21000,21000,0
|
|
20230731,095400,126530600,21000,21000,21000,21000,11
|
|
20230731,095300,126299600,20900,20900,20900,20900,0
|
|
20230731,095200,126299600,20900,20900,20900,20900,50
|
|
20230731,095100,125254600,21000,21000,21000,21000,5
|
|
20230731,095000,125149600,21000,21000,21000,21000,6
|
|
20230731,094900,125023600,20850,20850,20850,20850,0
|
|
20230731,094800,125023600,20850,20850,20850,20850,0
|
|
20230731,094700,125023600,20850,20850,20850,20850,0
|
|
20230731,094600,125023600,20850,20850,20850,20850,0
|
|
20230731,094500,125023600,20850,20850,20850,20850,0
|
|
20230731,094400,125023600,20850,20850,20850,20850,8
|
|
20230731,094300,124856800,20850,20850,20850,20850,4
|
|
20230731,094200,124773400,20850,20850,20850,20850,4
|
|
20230731,094100,124690000,20850,21000,21000,20850,5
|
|
20230731,094000,124585600,20900,20800,20900,20800,55
|
|
20230731,093900,123436300,20800,20800,20800,20800,0
|
|
20230731,093800,123436300,20800,20800,20900,20800,125
|
|
20230731,093700,120836200,20800,20850,20850,20800,102
|
|
20230731,093600,118711050,20800,20800,20800,20800,2
|
|
20230731,093500,118669450,20900,20850,20900,20850,178
|
|
20230731,093400,114952800,20800,20800,20800,20800,57
|
|
20230731,093300,113767200,20800,20800,20850,20800,19
|
|
20230731,093200,113371900,20800,20800,20800,20800,142
|
|
20230731,093100,110418300,20800,20800,20800,20800,0
|
|
20230731,093000,110418300,20800,20800,20800,20800,2
|
|
20230731,092900,110376700,20850,20800,20850,20800,4
|
|
20230731,092800,110293400,20800,20850,20850,20800,99
|
|
20230731,092700,108229650,20750,20750,20750,20750,4
|
|
20230731,092600,108146650,20750,20750,20750,20750,2
|
|
20230731,092500,108105150,20750,20750,20850,20750,39
|
|
20230731,092400,107295800,20750,20750,20750,20750,136
|
|
20230731,092300,104473800,20750,20750,20750,20750,1
|
|
20230731,092200,104453050,20750,20750,20750,20750,54
|
|
20230731,092100,103332550,20850,20750,20850,20750,11
|
|
20230731,092000,103103800,20750,20750,20800,20700,314
|
|
20230731,091900,96588250,20750,20800,20800,20750,155
|
|
20230731,091800,93364450,20800,20850,20850,20800,63
|
|
20230731,091700,92052900,20700,20700,20700,20700,4
|
|
20230731,091600,91970100,20800,20800,20800,20700,658
|
|
20230731,091500,78342850,20800,20800,20800,20800,57
|
|
20230731,091400,77157250,20800,20850,20850,20750,1037
|
|
20230731,091300,55561550,20850,20850,20850,20800,54
|
|
20230731,091200,54435750,21000,21000,21000,21000,50
|
|
20230731,091100,53385750,20800,20950,20950,20800,538
|
|
20230731,091000,42138500,21100,21100,21100,21100,1
|
|
20230731,090900,42117400,20950,20950,20950,20950,10
|
|
20230731,090800,41907900,21100,21100,21100,21100,0
|
|
20230731,090700,41907900,21100,21100,21100,21100,10
|
|
20230731,090600,41696900,21100,21100,21100,21100,14
|
|
20230731,090500,41401500,20950,20950,20950,20950,60
|
|
20230731,090400,40144500,20900,20900,20900,20900,0
|
|
20230731,090300,40144500,20900,20900,20900,20900,23
|
|
20230731,090200,39663800,21000,20950,21100,20950,76
|
|
20230731,090100,38064400,20950,20850,20950,20850,19
|
|
20230731,090000,37667250,20800,21200,21200,20800,1791
|