663 lines
38 KiB
CSV
663 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,200000,9218958800,202000,202000,202000,202000,1849
|
|
20230731,195900,9218958800,202000,202000,202000,202000,0
|
|
20230731,195800,9218958800,202000,202000,202000,202000,0
|
|
20230731,195700,9218958800,202000,202000,202000,202000,0
|
|
20230731,195600,9218958800,202000,202000,202000,202000,0
|
|
20230731,195500,9218958800,202000,202000,202000,202000,0
|
|
20230731,195400,9218958800,202000,202000,202000,202000,0
|
|
20230731,195300,9218958800,202000,202000,202000,202000,0
|
|
20230731,195200,9218958800,202000,202000,202000,202000,0
|
|
20230731,195100,9218958800,202000,202000,202000,202000,0
|
|
20230731,195000,9218958800,202000,202000,202000,202000,0
|
|
20230731,194900,9218958800,202000,202000,202000,202000,0
|
|
20230731,194800,9218958800,202000,202000,202000,202000,0
|
|
20230731,194700,9218958800,202000,202000,202000,202000,0
|
|
20230731,194600,9218958800,202000,202000,202000,202000,0
|
|
20230731,194500,9218958800,202000,202000,202000,202000,0
|
|
20230731,194400,9218958800,202000,202000,202000,202000,0
|
|
20230731,194300,9218958800,202000,202000,202000,202000,0
|
|
20230731,194200,9218958800,202000,202000,202000,202000,0
|
|
20230731,194100,9218958800,202000,202000,202000,202000,0
|
|
20230731,194000,9218958800,202000,202000,202000,202000,0
|
|
20230731,193900,9218958800,202000,202000,202000,202000,0
|
|
20230731,193800,9218958800,202000,202000,202000,202000,0
|
|
20230731,193700,9218958800,202000,202000,202000,202000,0
|
|
20230731,193600,9218958800,202000,202000,202000,202000,0
|
|
20230731,193500,9218958800,202000,202000,202000,202000,0
|
|
20230731,193400,9218958800,202000,202000,202000,202000,0
|
|
20230731,193300,9218958800,202000,202000,202000,202000,0
|
|
20230731,193200,9218958800,202000,202000,202000,202000,0
|
|
20230731,193100,9218958800,202000,202000,202000,202000,0
|
|
20230731,193000,9218958800,202000,202000,202000,202000,1849
|
|
20230731,192900,9218958800,202000,202000,202000,202000,0
|
|
20230731,192800,9218958800,202000,202000,202000,202000,0
|
|
20230731,192700,9218958800,202000,202000,202000,202000,0
|
|
20230731,192600,9218958800,202000,202000,202000,202000,0
|
|
20230731,192500,9218958800,202000,202000,202000,202000,0
|
|
20230731,192400,9218958800,202000,202000,202000,202000,0
|
|
20230731,192300,9218958800,202000,202000,202000,202000,0
|
|
20230731,192200,9218958800,202000,202000,202000,202000,0
|
|
20230731,192100,9218958800,202000,202000,202000,202000,0
|
|
20230731,192000,9218958800,202000,202000,202000,202000,0
|
|
20230731,191900,9218958800,202000,202000,202000,202000,0
|
|
20230731,191800,9218958800,202000,202000,202000,202000,0
|
|
20230731,191700,9218958800,202000,202000,202000,202000,0
|
|
20230731,191600,9218958800,202000,202000,202000,202000,0
|
|
20230731,191500,9218958800,202000,202000,202000,202000,0
|
|
20230731,191400,9218958800,202000,202000,202000,202000,0
|
|
20230731,191300,9218958800,202000,202000,202000,202000,0
|
|
20230731,191200,9218958800,202000,202000,202000,202000,0
|
|
20230731,191100,9218958800,202000,202000,202000,202000,0
|
|
20230731,191000,9218958800,202000,202000,202000,202000,0
|
|
20230731,190900,9218958800,202000,202000,202000,202000,0
|
|
20230731,190800,9218958800,202000,202000,202000,202000,0
|
|
20230731,190700,9218958800,202000,202000,202000,202000,0
|
|
20230731,190600,9218958800,202000,202000,202000,202000,0
|
|
20230731,190500,9218958800,202000,202000,202000,202000,0
|
|
20230731,190400,9218958800,202000,202000,202000,202000,0
|
|
20230731,190300,9218958800,202000,202000,202000,202000,0
|
|
20230731,190200,9218958800,202000,202000,202000,202000,0
|
|
20230731,190100,9218958800,202000,202000,202000,202000,0
|
|
20230731,190000,9218958800,202000,202000,202000,202000,1849
|
|
20230731,185900,9218958800,202000,202000,202000,202000,0
|
|
20230731,185800,9218958800,202000,202000,202000,202000,0
|
|
20230731,185700,9218958800,202000,202000,202000,202000,0
|
|
20230731,185600,9218958800,202000,202000,202000,202000,0
|
|
20230731,185500,9218958800,202000,202000,202000,202000,0
|
|
20230731,185400,9218958800,202000,202000,202000,202000,0
|
|
20230731,185300,9218958800,202000,202000,202000,202000,0
|
|
20230731,185200,9218958800,202000,202000,202000,202000,0
|
|
20230731,185100,9218958800,202000,202000,202000,202000,0
|
|
20230731,185000,9218958800,202000,202000,202000,202000,0
|
|
20230731,184900,9218958800,202000,202000,202000,202000,0
|
|
20230731,184800,9218958800,202000,202000,202000,202000,0
|
|
20230731,184700,9218958800,202000,202000,202000,202000,0
|
|
20230731,184600,9218958800,202000,202000,202000,202000,0
|
|
20230731,184500,9218958800,202000,202000,202000,202000,0
|
|
20230731,184400,9218958800,202000,202000,202000,202000,0
|
|
20230731,184300,9218958800,202000,202000,202000,202000,0
|
|
20230731,184200,9218958800,202000,202000,202000,202000,0
|
|
20230731,184100,9218958800,202000,202000,202000,202000,0
|
|
20230731,184000,9218958800,202000,202000,202000,202000,0
|
|
20230731,183900,9218958800,202000,202000,202000,202000,0
|
|
20230731,183800,9218958800,202000,202000,202000,202000,0
|
|
20230731,183700,9218958800,202000,202000,202000,202000,0
|
|
20230731,183600,9218958800,202000,202000,202000,202000,0
|
|
20230731,183500,9218958800,202000,202000,202000,202000,0
|
|
20230731,183400,9218958800,202000,202000,202000,202000,0
|
|
20230731,183300,9218958800,202000,202000,202000,202000,0
|
|
20230731,183200,9218958800,202000,202000,202000,202000,0
|
|
20230731,183100,9218958800,202000,202000,202000,202000,0
|
|
20230731,183000,9218958800,202000,202000,202000,202000,1849
|
|
20230731,182900,9218958800,202000,202000,202000,202000,0
|
|
20230731,182800,9218958800,202000,202000,202000,202000,0
|
|
20230731,182700,9218958800,202000,202000,202000,202000,0
|
|
20230731,182600,9218958800,202000,202000,202000,202000,0
|
|
20230731,182500,9218958800,202000,202000,202000,202000,0
|
|
20230731,182400,9218958800,202000,202000,202000,202000,0
|
|
20230731,182300,9218958800,202000,202000,202000,202000,0
|
|
20230731,182200,9218958800,202000,202000,202000,202000,0
|
|
20230731,182100,9218958800,202000,202000,202000,202000,0
|
|
20230731,182000,9218958800,202000,202000,202000,202000,0
|
|
20230731,181900,9218958800,202000,202000,202000,202000,0
|
|
20230731,181800,9218958800,202000,202000,202000,202000,0
|
|
20230731,181700,9218958800,202000,202000,202000,202000,0
|
|
20230731,181600,9218958800,202000,202000,202000,202000,0
|
|
20230731,181500,9218958800,202000,202000,202000,202000,0
|
|
20230731,181400,9218958800,202000,202000,202000,202000,0
|
|
20230731,181300,9218958800,202000,202000,202000,202000,0
|
|
20230731,181200,9218958800,202000,202000,202000,202000,0
|
|
20230731,181100,9218958800,202000,202000,202000,202000,0
|
|
20230731,181000,9218958800,202000,202000,202000,202000,0
|
|
20230731,180900,9218958800,202000,202000,202000,202000,0
|
|
20230731,180800,9218958800,202000,202000,202000,202000,0
|
|
20230731,180700,9218958800,202000,202000,202000,202000,0
|
|
20230731,180600,9218958800,202000,202000,202000,202000,0
|
|
20230731,180500,9218958800,202000,202000,202000,202000,0
|
|
20230731,180400,9218958800,202000,202000,202000,202000,0
|
|
20230731,180300,9218958800,202000,202000,202000,202000,0
|
|
20230731,180200,9218958800,202000,202000,202000,202000,0
|
|
20230731,180100,9218958800,202000,202000,202000,202000,0
|
|
20230731,180000,9218958800,202000,202000,202000,202000,1849
|
|
20230731,175900,9218958800,202000,202000,202000,202000,0
|
|
20230731,175800,9218958800,202000,202000,202000,202000,0
|
|
20230731,175700,9218958800,202000,202000,202000,202000,0
|
|
20230731,175600,9218958800,202000,202000,202000,202000,0
|
|
20230731,175500,9218958800,202000,202000,202000,202000,0
|
|
20230731,175400,9218958800,202000,202000,202000,202000,0
|
|
20230731,175300,9218958800,202000,202000,202000,202000,0
|
|
20230731,175200,9218958800,202000,202000,202000,202000,0
|
|
20230731,175100,9218958800,202000,202000,202000,202000,0
|
|
20230731,175000,9218958800,202000,202000,202000,202000,0
|
|
20230731,174900,9218958800,202000,202000,202000,202000,0
|
|
20230731,174800,9218958800,202000,202000,202000,202000,0
|
|
20230731,174700,9218958800,202000,202000,202000,202000,0
|
|
20230731,174600,9218958800,202000,202000,202000,202000,0
|
|
20230731,174500,9218958800,202000,202000,202000,202000,0
|
|
20230731,174400,9218958800,202000,202000,202000,202000,0
|
|
20230731,174300,9218958800,202000,202000,202000,202000,0
|
|
20230731,174200,9218958800,202000,202000,202000,202000,0
|
|
20230731,174100,9218958800,202000,202000,202000,202000,0
|
|
20230731,174000,9218958800,202000,202000,202000,202000,0
|
|
20230731,173900,9218958800,202000,202000,202000,202000,0
|
|
20230731,173800,9218958800,202000,202000,202000,202000,0
|
|
20230731,173700,9218958800,202000,202000,202000,202000,0
|
|
20230731,173600,9218958800,202000,202000,202000,202000,0
|
|
20230731,173500,9218958800,202000,202000,202000,202000,0
|
|
20230731,173400,9218958800,202000,202000,202000,202000,0
|
|
20230731,173300,9218958800,202000,202000,202000,202000,0
|
|
20230731,173200,9218958800,202000,202000,202000,202000,0
|
|
20230731,173100,9218958800,202000,202000,202000,202000,0
|
|
20230731,173000,9218958800,202000,202000,202000,202000,1849
|
|
20230731,172900,9218958800,202000,202000,202000,202000,0
|
|
20230731,172800,9218958800,202000,202000,202000,202000,0
|
|
20230731,172700,9218958800,202000,202000,202000,202000,0
|
|
20230731,172600,9218958800,202000,202000,202000,202000,0
|
|
20230731,172500,9218958800,202000,202000,202000,202000,0
|
|
20230731,172400,9218958800,202000,202000,202000,202000,0
|
|
20230731,172300,9218958800,202000,202000,202000,202000,0
|
|
20230731,172200,9218958800,202000,202000,202000,202000,0
|
|
20230731,172100,9218958800,202000,202000,202000,202000,0
|
|
20230731,172000,9218958800,202000,202000,202000,202000,0
|
|
20230731,171900,9218958800,202000,202000,202000,202000,0
|
|
20230731,171800,9218958800,202000,202000,202000,202000,0
|
|
20230731,171700,9218958800,202000,202000,202000,202000,0
|
|
20230731,171600,9218958800,202000,202000,202000,202000,0
|
|
20230731,171500,9218958800,202000,202000,202000,202000,0
|
|
20230731,171400,9218958800,202000,202000,202000,202000,0
|
|
20230731,171300,9218958800,202000,202000,202000,202000,0
|
|
20230731,171200,9218958800,202000,202000,202000,202000,0
|
|
20230731,171100,9218958800,202000,202000,202000,202000,0
|
|
20230731,171000,9218958800,202000,202000,202000,202000,0
|
|
20230731,170900,9218958800,202000,202000,202000,202000,0
|
|
20230731,170800,9218958800,202000,202000,202000,202000,0
|
|
20230731,170700,9218958800,202000,202000,202000,202000,0
|
|
20230731,170600,9218958800,202000,202000,202000,202000,0
|
|
20230731,170500,9218958800,202000,202000,202000,202000,0
|
|
20230731,170400,9218958800,202000,202000,202000,202000,0
|
|
20230731,170300,9218958800,202000,202000,202000,202000,0
|
|
20230731,170200,9218958800,202000,202000,202000,202000,0
|
|
20230731,170100,9218958800,202000,202000,202000,202000,0
|
|
20230731,170000,9218958800,202000,202000,202000,202000,1849
|
|
20230731,165900,9218958800,202000,202000,202000,202000,0
|
|
20230731,165800,9218958800,202000,202000,202000,202000,0
|
|
20230731,165700,9218958800,202000,202000,202000,202000,0
|
|
20230731,165600,9218958800,202000,202000,202000,202000,0
|
|
20230731,165500,9218958800,202000,202000,202000,202000,0
|
|
20230731,165400,9218958800,202000,202000,202000,202000,0
|
|
20230731,165300,9218958800,202000,202000,202000,202000,0
|
|
20230731,165200,9218958800,202000,202000,202000,202000,0
|
|
20230731,165100,9218958800,202000,202000,202000,202000,0
|
|
20230731,165000,9218958800,202000,202000,202000,202000,0
|
|
20230731,164900,9218958800,202000,202000,202000,202000,0
|
|
20230731,164800,9218958800,202000,202000,202000,202000,0
|
|
20230731,164700,9218958800,202000,202000,202000,202000,0
|
|
20230731,164600,9218958800,202000,202000,202000,202000,0
|
|
20230731,164500,9218958800,202000,202000,202000,202000,0
|
|
20230731,164400,9218958800,202000,202000,202000,202000,0
|
|
20230731,164300,9218958800,202000,202000,202000,202000,0
|
|
20230731,164200,9218958800,202000,202000,202000,202000,0
|
|
20230731,164100,9218958800,202000,202000,202000,202000,0
|
|
20230731,164000,9218958800,202000,202000,202000,202000,0
|
|
20230731,163900,9218958800,202000,202000,202000,202000,0
|
|
20230731,163800,9218958800,202000,202000,202000,202000,0
|
|
20230731,163700,9218958800,202000,202000,202000,202000,0
|
|
20230731,163600,9218958800,202000,202000,202000,202000,0
|
|
20230731,163500,9218958800,202000,202000,202000,202000,0
|
|
20230731,163400,9218958800,202000,202000,202000,202000,0
|
|
20230731,163300,9218958800,202000,202000,202000,202000,0
|
|
20230731,163200,9218958800,202000,202000,202000,202000,0
|
|
20230731,163100,9218958800,202000,202000,202000,202000,0
|
|
20230731,163000,9218958800,202000,202000,202000,202000,1849
|
|
20230731,162900,9218958800,202000,202000,202000,202000,0
|
|
20230731,162800,9218958800,202000,202000,202000,202000,0
|
|
20230731,162700,9218958800,202000,202000,202000,202000,0
|
|
20230731,162600,9218958800,202000,202000,202000,202000,0
|
|
20230731,162500,9218958800,202000,202000,202000,202000,0
|
|
20230731,162400,9218958800,202000,202000,202000,202000,0
|
|
20230731,162300,9218958800,202000,202000,202000,202000,0
|
|
20230731,162200,9218958800,202000,202000,202000,202000,0
|
|
20230731,162100,9218958800,202000,202000,202000,202000,0
|
|
20230731,162000,9218958800,202000,202000,202000,202000,0
|
|
20230731,161900,9218958800,202000,202000,202000,202000,0
|
|
20230731,161800,9218958800,202000,202000,202000,202000,0
|
|
20230731,161700,9218958800,202000,202000,202000,202000,0
|
|
20230731,161600,9218958800,202000,202000,202000,202000,0
|
|
20230731,161500,9218958800,202000,202000,202000,202000,0
|
|
20230731,161400,9218958800,202000,202000,202000,202000,0
|
|
20230731,161300,9218958800,202000,202000,202000,202000,0
|
|
20230731,161200,9218958800,202000,202000,202000,202000,0
|
|
20230731,161100,9218958800,202000,202000,202000,202000,0
|
|
20230731,161000,9218958800,202000,202000,202000,202000,0
|
|
20230731,160900,9218958800,202000,202000,202000,202000,0
|
|
20230731,160800,9218958800,202000,202000,202000,202000,0
|
|
20230731,160700,9218958800,202000,202000,202000,202000,0
|
|
20230731,160600,9218958800,202000,202000,202000,202000,0
|
|
20230731,160500,9218958800,202000,202000,202000,202000,0
|
|
20230731,160400,9218958800,202000,202000,202000,202000,0
|
|
20230731,160300,9218958800,202000,202000,202000,202000,0
|
|
20230731,160200,9218958800,202000,202000,202000,202000,0
|
|
20230731,160100,9218958800,202000,202000,202000,202000,0
|
|
20230731,160000,9218958800,202000,202000,202000,202000,1849
|
|
20230731,155900,9218958800,202000,202000,202000,202000,0
|
|
20230731,155800,9218958800,202000,202000,202000,202000,0
|
|
20230731,155700,9218958800,202000,202000,202000,202000,0
|
|
20230731,155600,9218958800,202000,202000,202000,202000,0
|
|
20230731,155500,9218958800,202000,202000,202000,202000,0
|
|
20230731,155400,9218958800,202000,202000,202000,202000,0
|
|
20230731,155300,9218958800,202000,202000,202000,202000,0
|
|
20230731,155200,9218958800,202000,202000,202000,202000,0
|
|
20230731,155100,9218958800,202000,202000,202000,202000,0
|
|
20230731,155000,9218958800,202000,202000,202000,202000,0
|
|
20230731,154900,9218958800,202000,202000,202000,202000,0
|
|
20230731,154800,9218958800,202000,202000,202000,202000,0
|
|
20230731,154700,9218958800,202000,202000,202000,202000,0
|
|
20230731,154600,9218958800,202000,202000,202000,202000,0
|
|
20230731,154500,9218958800,202000,202000,202000,202000,0
|
|
20230731,154400,9218958800,202000,202000,202000,202000,0
|
|
20230731,154300,9218958800,202000,202000,202000,202000,0
|
|
20230731,154200,9218958800,202000,202000,202000,202000,0
|
|
20230731,154100,9218958800,202000,202000,202000,202000,0
|
|
20230731,154000,9218958800,202000,202000,202000,202000,0
|
|
20230731,153900,9218958800,202000,202000,202000,202000,0
|
|
20230731,153800,9218958800,202000,202000,202000,202000,0
|
|
20230731,153700,9218958800,202000,202000,202000,202000,0
|
|
20230731,153600,9218958800,202000,202000,202000,202000,0
|
|
20230731,153500,9218958800,202000,202000,202000,202000,0
|
|
20230731,153400,9218958800,202000,202000,202000,202000,0
|
|
20230731,153300,9218958800,202000,202000,202000,202000,0
|
|
20230731,153200,9218958800,202000,202000,202000,202000,0
|
|
20230731,153100,9218958800,202000,202000,202000,202000,0
|
|
20230731,153000,9218958800,202000,202000,202000,202000,3698
|
|
20230731,152900,8845460800,202000,202000,202000,202000,0
|
|
20230731,152800,8845460800,202000,202000,202000,202000,0
|
|
20230731,152700,8845460800,202000,202000,202000,202000,0
|
|
20230731,152600,8845460800,202000,202000,202000,202000,0
|
|
20230731,152500,8845460800,202000,202000,202000,202000,0
|
|
20230731,152400,8845460800,202000,202000,202000,202000,0
|
|
20230731,152300,8845460800,202000,202000,202000,202000,0
|
|
20230731,152200,8845460800,202000,202000,202000,202000,0
|
|
20230731,152100,8845460800,202000,202000,202000,202000,0
|
|
20230731,152000,8845460800,202000,202000,202000,202000,0
|
|
20230731,151900,8845460800,202000,200500,202500,200500,274
|
|
20230731,151800,8790201300,200500,202000,202000,200500,142
|
|
20230731,151700,8761613300,202000,202000,203000,202000,265
|
|
20230731,151600,8707950300,202500,202000,202500,201500,395
|
|
20230731,151500,8628219300,201500,202000,202500,201500,265
|
|
20230731,151400,8574633300,202500,202000,202500,202000,162
|
|
20230731,151300,8541865300,202000,202500,202500,202000,119
|
|
20230731,151200,8517775300,202500,203000,203000,202000,75
|
|
20230731,151100,8502579800,203000,202000,203000,202000,150
|
|
20230731,151000,8472190300,202500,202500,202500,201500,96
|
|
20230731,150900,8452772300,202500,202000,202500,201500,127
|
|
20230731,150800,8427119800,202500,201500,202500,201500,122
|
|
20230731,150700,8402462300,201500,201500,202500,201500,98
|
|
20230731,150600,8382686300,201500,202000,202500,201500,116
|
|
20230731,150500,8359236800,203000,202500,203000,202000,93
|
|
20230731,150400,8340395800,202500,203000,203000,202000,92
|
|
20230731,150300,8321771800,203000,202000,203000,202000,75
|
|
20230731,150200,8306578800,202000,202000,202500,201500,163
|
|
20230731,150100,8273596300,202000,201500,202000,201000,128
|
|
20230731,150000,8247788300,201500,202500,202500,201000,151
|
|
20230731,145900,8217341300,202000,201500,202000,201000,193
|
|
20230731,145800,8178390300,201500,202000,202500,201500,77
|
|
20230731,145700,8162822300,202500,203000,203000,202500,246
|
|
20230731,145600,8112998800,202500,202500,202500,202000,160
|
|
20230731,145500,8080609800,203000,203000,203500,202500,502
|
|
20230731,145400,7978722800,203000,203000,203500,203000,38
|
|
20230731,145300,7970998300,203000,202500,203000,202500,309
|
|
20230731,145200,7908279300,202500,202500,203000,202500,100
|
|
20230731,145100,7887989300,202500,202500,203000,202000,142
|
|
20230731,145000,7859237800,202500,202500,202500,202000,98
|
|
20230731,144900,7839398300,202000,202500,202500,201500,240
|
|
20230731,144800,7790839800,202000,201500,202500,201500,136
|
|
20230731,144700,7763368800,202000,201500,202000,201500,64
|
|
20230731,144600,7750448800,201500,202500,203000,201500,458
|
|
20230731,144500,7657725300,202500,202500,202500,202000,184
|
|
20230731,144400,7620471300,202500,202000,202500,202000,45
|
|
20230731,144300,7611365300,202000,202500,202500,202000,53
|
|
20230731,144200,7600645300,202500,202000,202500,201500,222
|
|
20230731,144100,7555784800,202000,201500,202000,201000,134
|
|
20230731,144000,7528766300,201500,201500,202000,201500,56
|
|
20230731,143900,7517465300,201000,201500,201500,201000,121
|
|
20230731,143800,7493098300,201000,201500,201500,200000,73
|
|
20230731,143700,7478428800,201500,201500,202000,201000,47
|
|
20230731,143600,7468951800,201500,202000,202000,201500,444
|
|
20230731,143500,7379419300,202000,201500,202500,201500,97
|
|
20230731,143400,7359834800,202500,201500,202500,201500,110
|
|
20230731,143300,7337613300,201500,202500,202500,201500,145
|
|
20230731,143200,7308312300,202000,201000,202500,200500,192
|
|
20230731,143100,7269574800,200500,200500,201000,200500,91
|
|
20230731,143000,7251309800,200500,200000,201000,200000,307
|
|
20230731,142900,7189725800,200000,200000,201000,200000,110
|
|
20230731,142800,7167640800,201000,201000,201500,200000,158
|
|
20230731,142700,7135898300,201500,201500,202000,200500,159
|
|
20230731,142600,7103899300,202000,201500,202000,201000,83
|
|
20230731,142500,7087179800,201000,201500,201500,200500,92
|
|
20230731,142400,7068683300,201000,201000,201500,200500,78
|
|
20230731,142300,7053004300,200500,200500,201000,200500,26
|
|
20230731,142200,7047787300,200500,201500,202000,200500,112
|
|
20230731,142100,7025230300,201000,201000,201500,201000,60
|
|
20230731,142000,7013150300,201000,201000,201500,201000,45
|
|
20230731,141900,7004092300,201000,201000,201500,200500,52
|
|
20230731,141800,6993638300,201000,201000,201000,200000,69
|
|
20230731,141700,6979783800,201000,200500,201500,200500,106
|
|
20230731,141600,6958473300,200500,200500,201000,200000,30
|
|
20230731,141500,6952454800,201000,200500,201000,200500,140
|
|
20230731,141400,6924323300,201000,200500,201000,200500,39
|
|
20230731,141300,6916494800,200500,200000,201000,200000,168
|
|
20230731,141200,6882808300,200000,200500,201000,200000,157
|
|
20230731,141100,6851313300,200000,200500,201000,200000,121
|
|
20230731,141000,6827056800,200500,200500,201000,200500,64
|
|
20230731,140900,6814212800,200500,200500,201000,200500,68
|
|
20230731,140800,6800554300,200500,200500,201000,200000,55
|
|
20230731,140700,6789524800,200500,201000,201500,200000,60
|
|
20230731,140600,6777486300,201000,200500,201000,200500,153
|
|
20230731,140500,6746763800,200500,200000,201000,200000,151
|
|
20230731,140400,6716504800,200000,200000,200500,200000,25
|
|
20230731,140300,6711499800,200500,201000,201000,199900,133
|
|
20230731,140200,6684842400,201000,200500,201000,200000,49
|
|
20230731,140100,6675010900,200000,200000,200500,200000,381
|
|
20230731,140000,6598785900,200000,200500,201500,199900,314
|
|
20230731,135900,6535936200,201000,201000,201500,201000,73
|
|
20230731,135800,6521258200,201500,201500,201500,201000,107
|
|
20230731,135700,6499707200,201500,201000,201500,201000,39
|
|
20230731,135600,6491859700,201000,201000,201500,201000,55
|
|
20230731,135500,6480787700,201000,200500,201500,200500,160
|
|
20230731,135400,6448624700,201000,201000,201000,200500,46
|
|
20230731,135300,6439388200,201000,201000,201000,200500,54
|
|
20230731,135200,6428544700,200500,200500,201000,200000,137
|
|
20230731,135100,6401066200,200000,200000,200500,200000,76
|
|
20230731,135000,6385838200,200500,200500,200500,200000,48
|
|
20230731,134900,6376229700,200500,200000,200500,200000,70
|
|
20230731,134800,6362206700,200000,200000,200500,200000,230
|
|
20230731,134700,6316177700,200000,201000,201500,200000,61
|
|
20230731,134600,6303931700,201000,200500,201000,200500,170
|
|
20230731,134500,6269778700,200500,201000,201500,200500,231
|
|
20230731,134400,6223371200,201000,201000,201500,201000,48
|
|
20230731,134300,6213715700,201000,201000,201500,201000,127
|
|
20230731,134200,6188146700,201500,202000,202000,201000,183
|
|
20230731,134100,6151261700,202000,202500,202500,201500,84
|
|
20230731,134000,6134295200,202000,202000,202000,201500,99
|
|
20230731,133900,6114306700,202000,202000,202500,201500,38
|
|
20230731,133800,6106629200,202000,202000,202500,202000,55
|
|
20230731,133700,6095494200,202000,202500,203000,202000,112
|
|
20230731,133600,6072840200,202500,202500,203000,202000,51
|
|
20230731,133500,6062510200,202500,202500,202500,202000,75
|
|
20230731,133400,6047323200,202000,202000,202500,202000,76
|
|
20230731,133300,6031960700,202500,202000,202500,202000,29
|
|
20230731,133200,6026093700,202500,202500,202500,202000,39
|
|
20230731,133100,6018203200,202500,202000,202500,202000,123
|
|
20230731,133000,5993324200,202500,202000,202500,201500,37
|
|
20230731,132900,5985855700,202000,202000,202500,202000,128
|
|
20230731,132800,5959977200,203000,202500,203000,202000,111
|
|
20230731,132700,5937491200,202500,202000,202500,201500,36
|
|
20230731,132600,5930217700,202000,202500,202500,202000,87
|
|
20230731,132500,5912616200,202500,202000,202500,202000,40
|
|
20230731,132400,5904528200,202500,202000,202500,201500,143
|
|
20230731,132300,5875604200,202500,203000,203000,202000,45
|
|
20230731,132200,5866482700,202500,202500,203000,202000,57
|
|
20230731,132100,5854936700,202000,202500,202500,202000,138
|
|
20230731,132000,5827011700,202000,202000,202500,202000,67
|
|
20230731,131900,5813467200,202000,202500,202500,202000,68
|
|
20230731,131800,5799728700,202500,202500,202500,202000,76
|
|
20230731,131700,5784344700,202500,202500,202500,202000,87
|
|
20230731,131600,5766740700,202500,202500,202500,202000,28
|
|
20230731,131500,5761079200,202500,202500,202500,202000,55
|
|
20230731,131400,5749950200,202500,202500,202500,202000,108
|
|
20230731,131300,5728098700,202500,202500,202500,202500,16
|
|
20230731,131200,5724858700,202500,203000,203000,202500,83
|
|
20230731,131100,5708021200,202500,203000,203000,202500,88
|
|
20230731,131000,5690166700,202500,202500,203500,202500,58
|
|
20230731,130900,5678402200,203000,202500,203000,202500,47
|
|
20230731,130800,5668877700,203000,203500,203500,202500,174
|
|
20230731,130700,5633564200,203000,203000,203500,203000,50
|
|
20230731,130600,5623412700,202500,203500,203500,202500,22
|
|
20230731,130500,5618945700,203000,203000,203000,202500,135
|
|
20230731,130400,5591543700,203000,202500,203000,202500,69
|
|
20230731,130300,5577566700,202000,202000,202500,202000,25
|
|
20230731,130200,5572511200,202000,203000,203000,202000,78
|
|
20230731,130100,5556699700,203000,202500,203000,202500,59
|
|
20230731,130000,5544727200,202000,202500,203000,202000,94
|
|
20230731,125900,5525687700,202500,202500,203000,202000,220
|
|
20230731,125800,5481194700,202500,202500,203000,202500,48
|
|
20230731,125700,5471465700,203500,202500,203500,202500,72
|
|
20230731,125600,5456863700,202500,203000,203000,202500,89
|
|
20230731,125500,5438825700,203000,203000,203000,203000,7
|
|
20230731,125400,5437404700,203000,203500,203500,203000,116
|
|
20230731,125300,5413831700,203500,203000,203500,203000,51
|
|
20230731,125200,5403467200,203000,203000,203000,203000,9
|
|
20230731,125100,5401640200,203500,202500,203500,202500,90
|
|
20230731,125000,5383356700,203000,202500,203000,202500,65
|
|
20230731,124900,5370168200,202500,202500,202500,202000,47
|
|
20230731,124800,5360654200,203000,203500,203500,202000,100
|
|
20230731,124700,5340372200,203500,202500,203500,202500,138
|
|
20230731,124600,5312366700,203000,203000,203000,202500,51
|
|
20230731,124500,5302026200,203000,203000,203000,202500,30
|
|
20230731,124400,5295940200,202500,202500,203000,202000,177
|
|
20230731,124300,5260093200,202500,202500,202500,202000,26
|
|
20230731,124200,5254832200,202000,202500,202500,202000,45
|
|
20230731,124100,5245722700,202500,202500,203000,202500,94
|
|
20230731,124000,5226684700,203000,203000,203000,202500,120
|
|
20230731,123900,5202333700,203000,202500,203000,202500,35
|
|
20230731,123800,5195232700,202500,203000,203000,202500,33
|
|
20230731,123700,5188549200,203000,203000,203000,202500,96
|
|
20230731,123600,5169098200,203000,202500,203000,202500,45
|
|
20230731,123500,5159975700,202500,203000,203000,202000,41
|
|
20230731,123400,5151674700,202500,202500,203000,202500,92
|
|
20230731,123300,5133024200,202500,202500,202500,202500,67
|
|
20230731,123200,5119456700,202500,202000,202500,202000,77
|
|
20230731,123100,5103892700,202500,202500,202500,202000,192
|
|
20230731,123000,5065080700,202000,202000,203000,201500,318
|
|
20230731,122900,5000811700,202000,201500,202000,201500,58
|
|
20230731,122800,4989119200,201500,202500,202500,201500,169
|
|
20230731,122700,4954952700,202500,202000,202500,202000,185
|
|
20230731,122600,4917524200,202000,203000,203000,202000,51
|
|
20230731,122500,4907194200,203000,203500,203500,203000,23
|
|
20230731,122400,4902524200,203000,203000,203500,203000,122
|
|
20230731,122300,4877736200,203500,203500,203500,203000,64
|
|
20230731,122200,4864714700,203000,203500,203500,203000,73
|
|
20230731,122100,4849886200,203500,204000,204000,203000,78
|
|
20230731,122000,4834010200,203500,203500,204000,203000,101
|
|
20230731,121900,4813470700,203500,203500,203500,203000,49
|
|
20230731,121800,4803508200,203500,203500,203500,203000,47
|
|
20230731,121700,4793947700,204000,204000,204500,203500,88
|
|
20230731,121600,4775991200,204000,203500,204000,203500,65
|
|
20230731,121500,4762743200,204000,203500,204000,203000,69
|
|
20230731,121400,4748679700,204000,204000,204500,203500,54
|
|
20230731,121300,4737664700,204000,204000,204500,204000,72
|
|
20230731,121200,4722960700,204000,204500,204500,203500,40
|
|
20230731,121100,4714805200,204500,204500,204500,204000,21
|
|
20230731,121000,4710515200,204000,204000,204500,203500,257
|
|
20230731,120900,4658161700,204000,204000,204000,203500,37
|
|
20230731,120800,4650620200,203500,203500,204000,203500,41
|
|
20230731,120700,4642273700,203000,204000,204500,203000,204
|
|
20230731,120600,4600735200,204000,204000,204000,203500,41
|
|
20230731,120500,4592378700,204000,203500,204000,203000,77
|
|
20230731,120400,4576703700,203500,203000,203500,203000,47
|
|
20230731,120300,4567151200,203500,203500,204000,203000,132
|
|
20230731,120200,4540326700,204000,204000,204000,204000,27
|
|
20230731,120100,4534818700,203500,204000,204500,203500,72
|
|
20230731,120000,4520134700,204000,204000,204500,204000,64
|
|
20230731,115900,4507052700,204000,204500,204500,204000,74
|
|
20230731,115800,4491949200,204000,204500,204500,204000,66
|
|
20230731,115700,4478462200,204000,204000,204500,204000,20
|
|
20230731,115600,4474380200,204500,204000,204500,203500,77
|
|
20230731,115500,4458680200,204000,204000,204500,204000,77
|
|
20230731,115400,4442943700,204500,204500,204500,204500,10
|
|
20230731,115300,4440898700,204500,205000,205000,204500,144
|
|
20230731,115200,4411423700,205000,205000,205000,204500,43
|
|
20230731,115100,4402610200,204500,205000,205000,204500,71
|
|
20230731,115000,4388066700,205000,205000,205000,204500,62
|
|
20230731,114900,4375359700,204500,204500,205000,204500,46
|
|
20230731,114800,4365933200,204500,205000,205000,204500,32
|
|
20230731,114700,4359377200,205000,204500,205000,204500,19
|
|
20230731,114600,4355486200,205000,204500,205000,204500,94
|
|
20230731,114500,4336223200,204500,205000,205000,204500,32
|
|
20230731,114400,4329666200,205000,204500,205000,204000,42
|
|
20230731,114300,4321076700,204500,204500,204500,204000,101
|
|
20230731,114200,4300426200,204500,204500,204500,204500,19
|
|
20230731,114100,4296540700,204500,204500,204500,204500,33
|
|
20230731,114000,4289792200,204500,204000,204500,204000,33
|
|
20230731,113900,4283046200,204000,204500,204500,204000,88
|
|
20230731,113800,4265065200,204500,204000,204500,204000,29
|
|
20230731,113700,4259135700,204500,204500,204500,204000,149
|
|
20230731,113600,4228719200,204000,203500,204000,203500,88
|
|
20230731,113500,4210773200,204000,204000,204000,201500,701
|
|
20230731,113400,4068675700,204000,204000,204000,204000,37
|
|
20230731,113300,4061127700,204000,204000,204500,203500,73
|
|
20230731,113200,4046232200,204000,204500,204500,204000,109
|
|
20230731,113100,4023979200,204500,204500,204500,204500,133
|
|
20230731,113000,3996780700,204500,204000,204500,204000,38
|
|
20230731,112900,3989017700,204500,204000,204500,204000,85
|
|
20230731,112800,3971639200,204500,204500,204500,204000,19
|
|
20230731,112700,3967757700,204500,204500,204500,204000,65
|
|
20230731,112600,3954480700,204500,204000,204500,204000,167
|
|
20230731,112500,3920381700,203500,204000,204000,203500,20
|
|
20230731,112400,3916306200,204000,204000,204000,204000,18
|
|
20230731,112300,3912634200,204000,203500,204000,203500,55
|
|
20230731,112200,3901419200,204000,204000,204000,204000,53
|
|
20230731,112100,3890607200,203500,204000,204000,203500,75
|
|
20230731,112000,3875312700,204000,203500,204000,203500,267
|
|
20230731,111900,3820969700,203500,203500,203500,203000,78
|
|
20230731,111800,3805106200,203500,203500,204000,203500,47
|
|
20230731,111700,3795532200,204000,204000,204000,203500,56
|
|
20230731,111600,3784118700,204000,204000,204500,204000,128
|
|
20230731,111500,3757998700,204000,204000,204000,204000,30
|
|
20230731,111400,3751878700,203500,203000,204000,203000,65
|
|
20230731,111300,3738633200,203500,204500,204500,203000,125
|
|
20230731,111200,3713151700,204500,204500,204500,204000,68
|
|
20230731,111100,3699253700,204500,204500,205000,204500,124
|
|
20230731,111000,3673890700,205000,205000,205000,204500,78
|
|
20230731,110900,3657927700,205000,205000,205000,204500,66
|
|
20230731,110800,3644400200,205000,205000,205000,205000,69
|
|
20230731,110700,3630255200,204500,205000,205000,204500,29
|
|
20230731,110600,3624313200,204500,205000,205000,204500,16
|
|
20230731,110500,3621033700,205000,204500,205000,204500,84
|
|
20230731,110400,3603819200,205000,205000,205000,204500,41
|
|
20230731,110300,3595417700,205000,204500,205000,204500,44
|
|
20230731,110200,3586403200,205000,204500,205000,204500,117
|
|
20230731,110100,3562438700,204500,204500,205000,204500,23
|
|
20230731,110000,3557730200,204500,205000,205000,204500,65
|
|
20230731,105900,3544416200,205000,205000,205000,205000,55
|
|
20230731,105800,3533141200,205000,204500,205500,204500,406
|
|
20230731,105700,3449965700,205000,204000,205000,204000,196
|
|
20230731,105600,3409892700,203500,204000,204500,203500,54
|
|
20230731,105500,3398879200,204000,204000,204500,203500,140
|
|
20230731,105400,3370345200,204000,204000,204500,204000,73
|
|
20230731,105300,3355448700,203500,203500,204000,203500,31
|
|
20230731,105200,3349129200,204000,204000,204000,203500,239
|
|
20230731,105100,3300456200,204500,203500,204500,203500,57
|
|
20230731,105000,3288808200,204000,204500,205000,204000,133
|
|
20230731,104900,3261634700,205000,204500,205000,204500,130
|
|
20230731,104800,3235019200,204500,205000,205000,204500,58
|
|
20230731,104700,3223145200,204000,204000,204000,204000,6
|
|
20230731,104600,3221921200,205000,204500,205000,204500,176
|
|
20230731,104500,3185918200,204500,204500,204500,204000,75
|
|
20230731,104400,3170581200,204500,204500,204500,204500,23
|
|
20230731,104300,3165877700,204500,204500,204500,204000,34
|
|
20230731,104200,3158928200,204500,204500,204500,204500,77
|
|
20230731,104100,3143181700,204500,204000,204500,204000,18
|
|
20230731,104000,3139502200,204000,204500,204500,204000,79
|
|
20230731,103900,3123379200,204000,204500,204500,204000,48
|
|
20230731,103800,3113566700,204500,204000,204500,204000,82
|
|
20230731,103700,3096811200,204500,204500,204500,204500,19
|
|
20230731,103600,3092925700,204500,204000,205000,204000,129
|
|
20230731,103500,3066543200,204500,204500,204500,204000,150
|
|
20230731,103400,3035873200,204500,204000,204500,204000,23
|
|
20230731,103300,3031172200,204500,204500,204500,204000,44
|
|
20230731,103200,3022179200,204000,204500,204500,204000,164
|
|
20230731,103100,2988656700,204500,205000,205000,204500,138
|
|
20230731,103000,2960425200,204500,204500,205000,204500,70
|
|
20230731,102900,2946092200,205000,205000,205000,204500,43
|
|
20230731,102800,2937284700,205000,205000,205000,204500,108
|
|
20230731,102700,2915164200,205000,204000,205000,204000,37
|
|
20230731,102600,2907596700,204500,204500,204500,204500,16
|
|
20230731,102500,2904324700,204500,204500,205000,204500,80
|
|
20230731,102400,2887948200,205000,205500,205500,204500,64
|
|
20230731,102300,2874827700,205500,206000,206000,205500,41
|
|
20230731,102200,2866399700,205000,206000,206500,205000,281
|
|
20230731,102100,2808579200,205500,205000,206000,204500,1018
|
|
20230731,102000,2599691200,205000,204000,205000,204000,337
|
|
20230731,101900,2530709700,204500,204500,204500,204500,39
|
|
20230731,101800,2522734200,204000,204000,204500,204000,59
|
|
20230731,101700,2510677200,204000,204000,204500,204000,132
|
|
20230731,101600,2483741700,204500,204500,204500,204500,87
|
|
20230731,101500,2465950200,204500,204000,204500,204000,569
|
|
20230731,101400,2349648200,203500,203000,203500,203000,101
|
|
20230731,101300,2329100200,203500,203500,203500,203500,13
|
|
20230731,101200,2326454700,203000,203500,203500,203000,53
|
|
20230731,101100,2315674700,203000,203000,203000,202500,166
|
|
20230731,101000,2281980200,203000,202500,203000,202500,2
|
|
20230731,100900,2281574700,202500,202500,202500,201500,217
|
|
20230731,100800,2237676700,202000,202500,202500,202000,66
|
|
20230731,100700,2224333700,202000,203000,203000,202000,50
|
|
20230731,100600,2214213200,203000,203000,203000,203000,19
|
|
20230731,100500,2210356200,203000,202500,203000,202500,116
|
|
20230731,100400,2186865700,203000,202000,203000,202000,75
|
|
20230731,100300,2171668200,202000,203500,203500,202000,424
|
|
20230731,100200,2085434700,204000,203500,204000,203500,30
|
|
20230731,100100,2079315200,203500,203000,204000,202500,190
|
|
20230731,100000,2040668200,202500,202500,202500,202000,66
|
|
20230731,095900,2027311200,202000,203500,203500,202000,196
|
|
20230731,095800,1987535200,203500,203500,203500,203500,57
|
|
20230731,095700,1975935700,203500,203500,203500,203000,35
|
|
20230731,095600,1968816700,203500,203500,203500,203500,7
|
|
20230731,095500,1967392200,203500,204000,204000,203500,108
|
|
20230731,095400,1945395200,204500,204000,204500,203500,72
|
|
20230731,095300,1930707700,204000,204000,204000,203500,34
|
|
20230731,095200,1923772200,203500,204500,204500,203500,22
|
|
20230731,095100,1919283700,204000,203500,204500,203500,98
|
|
20230731,095000,1899326700,203500,203500,203500,203000,67
|
|
20230731,094900,1885703700,203500,204000,205000,203500,138
|
|
20230731,094800,1857558200,204000,205000,205000,204000,97
|
|
20230731,094700,1837710200,205000,205500,205500,204000,176
|
|
20230731,094600,1801670700,205500,206000,206500,205000,65
|
|
20230731,094500,1788287700,206000,205500,206000,204500,356
|
|
20230731,094400,1715133200,206000,204000,206000,204000,458
|
|
20230731,094300,1621232200,203500,204000,205000,203500,287
|
|
20230731,094200,1562542200,204000,203500,204500,202500,399
|
|
20230731,094100,1481332700,202500,203000,203500,202500,99
|
|
20230731,094000,1461231700,203000,202500,203000,202500,56
|
|
20230731,093900,1449881200,202500,202000,203000,202000,172
|
|
20230731,093800,1414996700,202000,201500,202500,201500,188
|
|
20230731,093700,1377080700,201500,201500,202000,201500,244
|
|
20230731,093600,1327899700,201500,201500,202000,201500,114
|
|
20230731,093500,1304924200,202500,203000,203500,202500,152
|
|
20230731,093400,1274073200,203500,203000,203500,203000,142
|
|
20230731,093300,1245238200,203000,202500,203000,202500,65
|
|
20230731,093200,1232060200,202500,202000,202500,201500,129
|
|
20230731,093100,1205998200,202000,202000,202500,202000,41
|
|
20230731,093000,1197706200,201500,201500,202500,201500,82
|
|
20230731,092900,1181142700,202500,201000,202500,201000,77
|
|
20230731,092800,1165624700,201500,203000,203000,201000,487
|
|
20230731,092700,1067031700,203000,203000,203500,203000,283
|
|
20230731,092600,1009563200,203000,202000,203000,202000,162
|
|
20230731,092500,976724200,201500,201500,202500,201500,490
|
|
20230731,092400,877757200,201500,201500,202000,201500,123
|
|
20230731,092300,852956200,201500,201000,201500,201000,50
|
|
20230731,092200,842896200,201500,201500,202000,201500,104
|
|
20230731,092100,821939700,201500,201500,202000,201500,79
|
|
20230731,092000,806007200,202000,201000,202000,201000,83
|
|
20230731,091900,789274200,201000,199900,201000,199900,120
|
|
20230731,091800,765224300,199800,199200,200000,199200,122
|
|
20230731,091700,740860600,199200,199200,199900,199100,54
|
|
20230731,091600,730105900,199100,199300,200000,198700,166
|
|
20230731,091500,697021600,199900,198800,199900,198000,149
|
|
20230731,091400,667419800,198000,199800,199800,198000,261
|
|
20230731,091300,615462800,199700,200500,200500,199600,456
|
|
20230731,091200,524144600,199400,200000,201500,198600,273
|
|
20230731,091100,469398300,201000,198500,201000,197900,162
|
|
20230731,091000,437274500,198500,199500,199500,198500,365
|
|
20230731,090900,364545400,199500,199500,199500,199500,7
|
|
20230731,090800,363148900,199500,199600,199600,199500,49
|
|
20230731,090700,353369000,199700,199500,199800,199500,50
|
|
20230731,090600,343384000,199800,199800,199800,199500,98
|
|
20230731,090500,323818000,199700,200500,201500,199700,231
|
|
20230731,090400,277560000,200500,201000,202000,200500,92
|
|
20230731,090300,259023000,201000,201000,202000,200500,113
|
|
20230731,090200,236314500,202500,202000,202500,201000,164
|
|
20230731,090100,203168000,201500,202000,202500,201500,162
|
|
20230731,090000,170466500,202000,205000,205000,201500,835
|