588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184500,1498796000,356500,356500,356500,356500,398
|
|
20230731,184400,1498796000,356500,356500,356500,356500,0
|
|
20230731,184300,1498796000,356500,356500,356500,356500,0
|
|
20230731,184200,1498796000,356500,356500,356500,356500,0
|
|
20230731,184100,1498796000,356500,356500,356500,356500,0
|
|
20230731,184000,1498796000,356500,356500,356500,356500,0
|
|
20230731,183900,1498796000,356500,356500,356500,356500,0
|
|
20230731,183800,1498796000,356500,356500,356500,356500,0
|
|
20230731,183700,1498796000,356500,356500,356500,356500,0
|
|
20230731,183600,1498796000,356500,356500,356500,356500,0
|
|
20230731,183500,1498796000,356500,356500,356500,356500,0
|
|
20230731,183400,1498796000,356500,356500,356500,356500,0
|
|
20230731,183300,1498796000,356500,356500,356500,356500,0
|
|
20230731,183200,1498796000,356500,356500,356500,356500,0
|
|
20230731,183100,1498796000,356500,356500,356500,356500,0
|
|
20230731,183000,1498796000,356500,356500,356500,356500,0
|
|
20230731,182900,1498796000,356500,356500,356500,356500,0
|
|
20230731,182800,1498796000,356500,356500,356500,356500,0
|
|
20230731,182700,1498796000,356500,356500,356500,356500,0
|
|
20230731,182600,1498796000,356500,356500,356500,356500,0
|
|
20230731,182500,1498796000,356500,356500,356500,356500,0
|
|
20230731,182400,1498796000,356500,356500,356500,356500,0
|
|
20230731,182300,1498796000,356500,356500,356500,356500,0
|
|
20230731,182200,1498796000,356500,356500,356500,356500,0
|
|
20230731,182100,1498796000,356500,356500,356500,356500,0
|
|
20230731,182000,1498796000,356500,356500,356500,356500,0
|
|
20230731,181900,1498796000,356500,356500,356500,356500,0
|
|
20230731,181800,1498796000,356500,356500,356500,356500,0
|
|
20230731,181700,1498796000,356500,356500,356500,356500,0
|
|
20230731,181600,1498796000,356500,356500,356500,356500,0
|
|
20230731,181500,1498796000,356500,356500,356500,356500,398
|
|
20230731,181400,1498796000,356500,356500,356500,356500,0
|
|
20230731,181300,1498796000,356500,356500,356500,356500,0
|
|
20230731,181200,1498796000,356500,356500,356500,356500,0
|
|
20230731,181100,1498796000,356500,356500,356500,356500,0
|
|
20230731,181000,1498796000,356500,356500,356500,356500,0
|
|
20230731,180900,1498796000,356500,356500,356500,356500,0
|
|
20230731,180800,1498796000,356500,356500,356500,356500,0
|
|
20230731,180700,1498796000,356500,356500,356500,356500,0
|
|
20230731,180600,1498796000,356500,356500,356500,356500,0
|
|
20230731,180500,1498796000,356500,356500,356500,356500,0
|
|
20230731,180400,1498796000,356500,356500,356500,356500,0
|
|
20230731,180300,1498796000,356500,356500,356500,356500,0
|
|
20230731,180200,1498796000,356500,356500,356500,356500,0
|
|
20230731,180100,1498796000,356500,356500,356500,356500,0
|
|
20230731,180000,1498796000,356500,356500,356500,356500,0
|
|
20230731,175900,1498796000,356500,356500,356500,356500,0
|
|
20230731,175800,1498796000,356500,356500,356500,356500,0
|
|
20230731,175700,1498796000,356500,356500,356500,356500,0
|
|
20230731,175600,1498796000,356500,356500,356500,356500,0
|
|
20230731,175500,1498796000,356500,356500,356500,356500,0
|
|
20230731,175400,1498796000,356500,356500,356500,356500,0
|
|
20230731,175300,1498796000,356500,356500,356500,356500,0
|
|
20230731,175200,1498796000,356500,356500,356500,356500,0
|
|
20230731,175100,1498796000,356500,356500,356500,356500,0
|
|
20230731,175000,1498796000,356500,356500,356500,356500,0
|
|
20230731,174900,1498796000,356500,356500,356500,356500,0
|
|
20230731,174800,1498796000,356500,356500,356500,356500,0
|
|
20230731,174700,1498796000,356500,356500,356500,356500,0
|
|
20230731,174600,1498796000,356500,356500,356500,356500,0
|
|
20230731,174500,1498796000,356500,356500,356500,356500,398
|
|
20230731,174400,1498796000,356500,356500,356500,356500,0
|
|
20230731,174300,1498796000,356500,356500,356500,356500,0
|
|
20230731,174200,1498796000,356500,356500,356500,356500,0
|
|
20230731,174100,1498796000,356500,356500,356500,356500,0
|
|
20230731,174000,1498796000,356500,356500,356500,356500,0
|
|
20230731,173900,1498796000,356500,356500,356500,356500,0
|
|
20230731,173800,1498796000,356500,356500,356500,356500,0
|
|
20230731,173700,1498796000,356500,356500,356500,356500,0
|
|
20230731,173600,1498796000,356500,356500,356500,356500,0
|
|
20230731,173500,1498796000,356500,356500,356500,356500,0
|
|
20230731,173400,1498796000,356500,356500,356500,356500,0
|
|
20230731,173300,1498796000,356500,356500,356500,356500,0
|
|
20230731,173200,1498796000,356500,356500,356500,356500,0
|
|
20230731,173100,1498796000,356500,356500,356500,356500,0
|
|
20230731,173000,1498796000,356500,356500,356500,356500,0
|
|
20230731,172900,1498796000,356500,356500,356500,356500,0
|
|
20230731,172800,1498796000,356500,356500,356500,356500,0
|
|
20230731,172700,1498796000,356500,356500,356500,356500,0
|
|
20230731,172600,1498796000,356500,356500,356500,356500,0
|
|
20230731,172500,1498796000,356500,356500,356500,356500,0
|
|
20230731,172400,1498796000,356500,356500,356500,356500,0
|
|
20230731,172300,1498796000,356500,356500,356500,356500,0
|
|
20230731,172200,1498796000,356500,356500,356500,356500,0
|
|
20230731,172100,1498796000,356500,356500,356500,356500,0
|
|
20230731,172000,1498796000,356500,356500,356500,356500,0
|
|
20230731,171900,1498796000,356500,356500,356500,356500,0
|
|
20230731,171800,1498796000,356500,356500,356500,356500,0
|
|
20230731,171700,1498796000,356500,356500,356500,356500,0
|
|
20230731,171600,1498796000,356500,356500,356500,356500,0
|
|
20230731,171500,1498796000,356500,356500,356500,356500,398
|
|
20230731,171400,1498796000,356500,356500,356500,356500,0
|
|
20230731,171300,1498796000,356500,356500,356500,356500,0
|
|
20230731,171200,1498796000,356500,356500,356500,356500,0
|
|
20230731,171100,1498796000,356500,356500,356500,356500,0
|
|
20230731,171000,1498796000,356500,356500,356500,356500,0
|
|
20230731,170900,1498796000,356500,356500,356500,356500,0
|
|
20230731,170800,1498796000,356500,356500,356500,356500,0
|
|
20230731,170700,1498796000,356500,356500,356500,356500,0
|
|
20230731,170600,1498796000,356500,356500,356500,356500,0
|
|
20230731,170500,1498796000,356500,356500,356500,356500,0
|
|
20230731,170400,1498796000,356500,356500,356500,356500,0
|
|
20230731,170300,1498796000,356500,356500,356500,356500,0
|
|
20230731,170200,1498796000,356500,356500,356500,356500,0
|
|
20230731,170100,1498796000,356500,356500,356500,356500,0
|
|
20230731,170000,1498796000,356500,356500,356500,356500,0
|
|
20230731,165900,1498796000,356500,356500,356500,356500,0
|
|
20230731,165800,1498796000,356500,356500,356500,356500,0
|
|
20230731,165700,1498796000,356500,356500,356500,356500,0
|
|
20230731,165600,1498796000,356500,356500,356500,356500,0
|
|
20230731,165500,1498796000,356500,356500,356500,356500,0
|
|
20230731,165400,1498796000,356500,356500,356500,356500,0
|
|
20230731,165300,1498796000,356500,356500,356500,356500,0
|
|
20230731,165200,1498796000,356500,356500,356500,356500,0
|
|
20230731,165100,1498796000,356500,356500,356500,356500,0
|
|
20230731,165000,1498796000,356500,356500,356500,356500,0
|
|
20230731,164900,1498796000,356500,356500,356500,356500,0
|
|
20230731,164800,1498796000,356500,356500,356500,356500,0
|
|
20230731,164700,1498796000,356500,356500,356500,356500,0
|
|
20230731,164600,1498796000,356500,356500,356500,356500,0
|
|
20230731,164500,1498796000,356500,356500,356500,356500,398
|
|
20230731,164400,1498796000,356500,356500,356500,356500,0
|
|
20230731,164300,1498796000,356500,356500,356500,356500,0
|
|
20230731,164200,1498796000,356500,356500,356500,356500,0
|
|
20230731,164100,1498796000,356500,356500,356500,356500,0
|
|
20230731,164000,1498796000,356500,356500,356500,356500,0
|
|
20230731,163900,1498796000,356500,356500,356500,356500,0
|
|
20230731,163800,1498796000,356500,356500,356500,356500,0
|
|
20230731,163700,1498796000,356500,356500,356500,356500,0
|
|
20230731,163600,1498796000,356500,356500,356500,356500,0
|
|
20230731,163500,1498796000,356500,356500,356500,356500,0
|
|
20230731,163400,1498796000,356500,356500,356500,356500,0
|
|
20230731,163300,1498796000,356500,356500,356500,356500,0
|
|
20230731,163200,1498796000,356500,356500,356500,356500,0
|
|
20230731,163100,1498796000,356500,356500,356500,356500,0
|
|
20230731,163000,1498796000,356500,356500,356500,356500,0
|
|
20230731,162900,1498796000,356500,356500,356500,356500,0
|
|
20230731,162800,1498796000,356500,356500,356500,356500,0
|
|
20230731,162700,1498796000,356500,356500,356500,356500,0
|
|
20230731,162600,1498796000,356500,356500,356500,356500,0
|
|
20230731,162500,1498796000,356500,356500,356500,356500,0
|
|
20230731,162400,1498796000,356500,356500,356500,356500,0
|
|
20230731,162300,1498796000,356500,356500,356500,356500,0
|
|
20230731,162200,1498796000,356500,356500,356500,356500,0
|
|
20230731,162100,1498796000,356500,356500,356500,356500,0
|
|
20230731,162000,1498796000,356500,356500,356500,356500,0
|
|
20230731,161900,1498796000,356500,356500,356500,356500,0
|
|
20230731,161800,1498796000,356500,356500,356500,356500,0
|
|
20230731,161700,1498796000,356500,356500,356500,356500,0
|
|
20230731,161600,1498796000,356500,356500,356500,356500,0
|
|
20230731,161500,1498796000,356500,356500,356500,356500,398
|
|
20230731,161400,1498796000,356500,356500,356500,356500,0
|
|
20230731,161300,1498796000,356500,356500,356500,356500,0
|
|
20230731,161200,1498796000,356500,356500,356500,356500,0
|
|
20230731,161100,1498796000,356500,356500,356500,356500,0
|
|
20230731,161000,1498796000,356500,356500,356500,356500,0
|
|
20230731,160900,1498796000,356500,356500,356500,356500,0
|
|
20230731,160800,1498796000,356500,356500,356500,356500,0
|
|
20230731,160700,1498796000,356500,356500,356500,356500,0
|
|
20230731,160600,1498796000,356500,356500,356500,356500,0
|
|
20230731,160500,1498796000,356500,356500,356500,356500,0
|
|
20230731,160400,1498796000,356500,356500,356500,356500,0
|
|
20230731,160300,1498796000,356500,356500,356500,356500,0
|
|
20230731,160200,1498796000,356500,356500,356500,356500,0
|
|
20230731,160100,1498796000,356500,356500,356500,356500,0
|
|
20230731,160000,1498796000,356500,356500,356500,356500,0
|
|
20230731,155900,1498796000,356500,356500,356500,356500,0
|
|
20230731,155800,1498796000,356500,356500,356500,356500,0
|
|
20230731,155700,1498796000,356500,356500,356500,356500,0
|
|
20230731,155600,1498796000,356500,356500,356500,356500,0
|
|
20230731,155500,1498796000,356500,356500,356500,356500,0
|
|
20230731,155400,1498796000,356500,356500,356500,356500,0
|
|
20230731,155300,1498796000,356500,356500,356500,356500,0
|
|
20230731,155200,1498796000,356500,356500,356500,356500,0
|
|
20230731,155100,1498796000,356500,356500,356500,356500,0
|
|
20230731,155000,1498796000,356500,356500,356500,356500,0
|
|
20230731,154900,1498796000,356500,356500,356500,356500,0
|
|
20230731,154800,1498796000,356500,356500,356500,356500,0
|
|
20230731,154700,1498796000,356500,356500,356500,356500,0
|
|
20230731,154600,1498796000,356500,356500,356500,356500,0
|
|
20230731,154500,1498796000,356500,356500,356500,356500,398
|
|
20230731,154400,1498796000,356500,356500,356500,356500,0
|
|
20230731,154300,1498796000,356500,356500,356500,356500,0
|
|
20230731,154200,1498796000,356500,356500,356500,356500,0
|
|
20230731,154100,1498796000,356500,356500,356500,356500,0
|
|
20230731,154000,1498796000,356500,356500,356500,356500,0
|
|
20230731,153900,1498796000,356500,356500,356500,356500,0
|
|
20230731,153800,1498796000,356500,356500,356500,356500,0
|
|
20230731,153700,1498796000,356500,356500,356500,356500,0
|
|
20230731,153600,1498796000,356500,356500,356500,356500,0
|
|
20230731,153500,1498796000,356500,356500,356500,356500,0
|
|
20230731,153400,1498796000,356500,356500,356500,356500,0
|
|
20230731,153300,1498796000,356500,356500,356500,356500,0
|
|
20230731,153200,1498796000,356500,356500,356500,356500,0
|
|
20230731,153100,1498796000,356500,356500,356500,356500,0
|
|
20230731,153000,1498796000,356500,356500,356500,356500,398
|
|
20230731,152900,1356909000,357500,357500,357500,357500,0
|
|
20230731,152800,1356909000,357500,357500,357500,357500,0
|
|
20230731,152700,1356909000,357500,357500,357500,357500,0
|
|
20230731,152600,1356909000,357500,357500,357500,357500,0
|
|
20230731,152500,1356909000,357500,357500,357500,357500,0
|
|
20230731,152400,1356909000,357500,357500,357500,357500,0
|
|
20230731,152300,1356909000,357500,357500,357500,357500,0
|
|
20230731,152200,1356909000,357500,357500,357500,357500,0
|
|
20230731,152100,1356909000,357500,357500,357500,357500,0
|
|
20230731,152000,1356909000,357500,357500,357500,357500,0
|
|
20230731,151900,1356909000,357500,358000,358000,357500,100
|
|
20230731,151800,1321151000,358000,357500,358000,357500,17
|
|
20230731,151700,1315070000,357500,357500,358000,357500,23
|
|
20230731,151600,1306846500,357500,358000,358000,357500,7
|
|
20230731,151500,1304342000,357500,357500,358000,357500,18
|
|
20230731,151400,1297900500,357500,357500,358000,357500,10
|
|
20230731,151300,1294324500,357500,357500,357500,357500,5
|
|
20230731,151200,1292537000,357500,357500,357500,357500,40
|
|
20230731,151100,1278237000,357500,357500,358000,357500,28
|
|
20230731,151000,1268226000,357500,357500,358000,357500,7
|
|
20230731,150900,1265722500,357500,358000,358000,357500,7
|
|
20230731,150800,1263217500,357500,357500,357500,357500,2
|
|
20230731,150700,1262502500,357500,357500,357500,357500,1
|
|
20230731,150600,1262145000,357500,357500,358000,357500,53
|
|
20230731,150500,1243196500,358000,358000,358000,358000,0
|
|
20230731,150400,1243196500,358000,357000,358000,357000,5
|
|
20230731,150300,1241408500,357500,357500,357500,357500,1
|
|
20230731,150200,1241051000,357000,357000,357000,357000,2
|
|
20230731,150100,1240337000,359000,357500,359000,357000,294
|
|
20230731,150000,1135099000,357000,357500,357500,357000,16
|
|
20230731,145900,1129383500,357500,357000,357500,357000,4
|
|
20230731,145800,1127954000,357500,357500,357500,357000,4
|
|
20230731,145700,1126524500,357500,357500,357500,357000,4
|
|
20230731,145600,1125095000,357500,357000,357500,357000,3
|
|
20230731,145500,1124023000,357000,357000,357000,357000,1
|
|
20230731,145400,1123666000,357000,357500,357500,357000,8
|
|
20230731,145300,1120808500,357000,357000,357000,357000,2
|
|
20230731,145200,1120094500,357000,357000,357000,357000,2
|
|
20230731,145100,1119380500,357000,357000,357000,357000,1
|
|
20230731,145000,1119023500,357000,357000,357000,357000,15
|
|
20230731,144900,1113668500,357000,357000,357000,357000,2
|
|
20230731,144800,1112954500,357000,357000,357000,357000,5
|
|
20230731,144700,1111169500,357000,357000,357000,357000,9
|
|
20230731,144600,1107956500,357500,357000,357500,357000,22
|
|
20230731,144500,1100101500,357000,357000,357000,357000,57
|
|
20230731,144400,1079752500,357000,357000,357000,357000,0
|
|
20230731,144300,1079752500,357000,357000,357000,357000,0
|
|
20230731,144200,1079752500,357000,357000,357000,357000,1
|
|
20230731,144100,1079395500,357000,357000,357000,357000,0
|
|
20230731,144000,1079395500,357000,357500,357500,357000,22
|
|
20230731,143900,1071541000,357500,357500,357500,357000,4
|
|
20230731,143800,1070111500,357500,357500,357500,357500,4
|
|
20230731,143700,1068681500,357500,357000,357500,357000,3
|
|
20230731,143600,1067609500,357500,357500,357500,357000,4
|
|
20230731,143500,1066180000,357500,357000,357500,357000,34
|
|
20230731,143400,1054041000,357000,357000,357000,357000,2
|
|
20230731,143300,1053327000,357000,357000,357000,356500,5
|
|
20230731,143200,1051542500,357000,357000,357000,357000,0
|
|
20230731,143100,1051542500,357000,357000,357000,357000,1
|
|
20230731,143000,1051185500,357000,356500,357000,356500,2
|
|
20230731,142900,1050472000,357000,357000,357000,357000,1
|
|
20230731,142800,1050115000,357000,357000,357000,357000,0
|
|
20230731,142700,1050115000,357000,357000,357000,357000,6
|
|
20230731,142600,1047973000,357000,357000,357000,357000,7
|
|
20230731,142500,1045474000,357000,357000,357000,357000,0
|
|
20230731,142400,1045474000,357000,357500,357500,357000,73
|
|
20230731,142300,1019412500,357000,357500,357500,357000,3
|
|
20230731,142200,1018340500,357000,357000,357000,357000,59
|
|
20230731,142100,997277500,356500,356500,356500,356500,2
|
|
20230731,142000,996564500,357000,356500,357000,356500,4
|
|
20230731,141900,995137000,357000,357000,357000,357000,0
|
|
20230731,141800,995137000,357000,357000,357000,357000,4
|
|
20230731,141700,993709000,356500,356500,356500,356500,21
|
|
20230731,141600,986222500,356500,356500,356500,356500,0
|
|
20230731,141500,986222500,356500,356500,356500,356500,1
|
|
20230731,141400,985866000,356500,356500,356500,356500,0
|
|
20230731,141300,985866000,356500,357000,357000,356500,2
|
|
20230731,141200,985152500,357000,357000,357000,357000,1
|
|
20230731,141100,984795500,357000,357000,357000,357000,6
|
|
20230731,141000,982653500,357000,357000,357000,357000,15
|
|
20230731,140900,977298500,357000,357000,357000,357000,0
|
|
20230731,140800,977298500,357000,357000,357000,357000,14
|
|
20230731,140700,972300500,357000,357000,357000,357000,2
|
|
20230731,140600,971586500,357000,357000,357500,357000,36
|
|
20230731,140500,958733500,357500,357500,357500,357500,8
|
|
20230731,140400,955873500,357500,357000,357500,357000,6
|
|
20230731,140300,953729500,357500,357500,357500,357000,5
|
|
20230731,140200,951943000,357500,357500,357500,357000,5
|
|
20230731,140100,950156000,357500,357500,357500,357500,4
|
|
20230731,140000,948726000,357000,357500,357500,357000,3
|
|
20230731,135900,947654000,357500,357500,357500,357500,3
|
|
20230731,135800,946581500,357500,357500,357500,357000,6
|
|
20230731,135700,944438000,357500,357000,357500,357000,115
|
|
20230731,135600,903382500,357000,357000,357000,357000,3
|
|
20230731,135500,902311500,357000,356500,357000,356500,5
|
|
20230731,135400,900527000,357000,357000,357000,357000,3
|
|
20230731,135300,899456000,357000,356500,357000,356500,4
|
|
20230731,135200,898029000,357000,357000,357000,357000,3
|
|
20230731,135100,896958000,357000,357000,357000,357000,2
|
|
20230731,135000,896244000,357000,357000,357000,357000,4
|
|
20230731,134900,894816000,357000,357000,357000,357000,3
|
|
20230731,134800,893745000,357000,357000,357000,357000,4
|
|
20230731,134700,892317000,356500,356500,356500,356500,52
|
|
20230731,134600,873779000,356500,356500,356500,356500,2
|
|
20230731,134500,873066000,356500,356500,356500,356000,5
|
|
20230731,134400,871284000,356500,356500,356500,356000,31
|
|
20230731,134300,860246500,356500,356500,356500,356500,4
|
|
20230731,134200,858820500,356500,356500,356500,356000,5
|
|
20230731,134100,857039500,356500,356500,356500,356500,2
|
|
20230731,134000,856326500,356500,356500,356500,356500,3
|
|
20230731,133900,855257000,356500,356000,356500,356000,5
|
|
20230731,133800,853475500,356500,356500,356500,356500,0
|
|
20230731,133700,853475500,356500,356500,356500,356500,1
|
|
20230731,133600,853119000,356500,356500,356500,356500,20
|
|
20230731,133500,845989000,356500,356500,356500,356500,1
|
|
20230731,133400,845632500,356500,356000,356500,356000,5
|
|
20230731,133300,843851000,356500,356500,356500,356500,0
|
|
20230731,133200,843851000,356500,356500,356500,356500,0
|
|
20230731,133100,843851000,356500,356500,356500,356500,0
|
|
20230731,133000,843851000,356500,356500,356500,356500,0
|
|
20230731,132900,843851000,356500,357000,357000,356500,8
|
|
20230731,132800,840998500,356500,356500,356500,356500,1
|
|
20230731,132700,840642000,356500,356500,356500,356500,2
|
|
20230731,132600,839929000,356500,356500,356500,356500,36
|
|
20230731,132500,827095000,357000,357000,357000,356500,6
|
|
20230731,132400,824955000,356500,356500,356500,356500,78
|
|
20230731,132300,797148000,356500,356500,356500,356500,4
|
|
20230731,132200,795722000,356500,356500,356500,356500,3
|
|
20230731,132100,794652500,356500,356500,356500,356000,19
|
|
20230731,132000,787880000,356500,356500,356500,356500,2
|
|
20230731,131900,787167000,356500,356500,356500,356500,2
|
|
20230731,131800,786454000,356500,356000,356500,356000,4
|
|
20230731,131700,785029000,356500,356500,356500,356500,3
|
|
20230731,131600,783959500,356500,356500,356500,356000,5
|
|
20230731,131500,782178000,356500,356500,356500,356500,4
|
|
20230731,131400,780752000,356500,356500,356500,356500,2
|
|
20230731,131300,780039000,356500,356500,356500,356500,7
|
|
20230731,131200,777543500,356500,356500,356500,356000,9
|
|
20230731,131100,774338000,356500,356000,356500,356000,4
|
|
20230731,131000,772913500,356000,356000,356000,356000,0
|
|
20230731,130900,772913500,356000,356000,356000,356000,2
|
|
20230731,130800,772201500,356000,356000,356000,356000,2
|
|
20230731,130700,771489500,356000,356000,356000,356000,0
|
|
20230731,130600,771489500,356000,356000,356000,356000,2
|
|
20230731,130500,770777500,356000,356000,356000,356000,3
|
|
20230731,130400,769709500,356000,357000,357000,356000,3
|
|
20230731,130300,768640500,357000,357000,357000,357000,2
|
|
20230731,130200,767926500,356000,356000,356000,356000,0
|
|
20230731,130100,767926500,356000,356000,356000,356000,0
|
|
20230731,130000,767926500,356000,357000,357000,356000,3
|
|
20230731,125900,766857500,356500,356500,356500,356500,0
|
|
20230731,125800,766857500,356500,357000,357000,356500,7
|
|
20230731,125700,764361500,356000,356000,356000,356000,4
|
|
20230731,125600,762937500,356000,356000,356000,356000,2
|
|
20230731,125500,762225500,356500,356500,356500,356500,39
|
|
20230731,125400,748322000,356500,356500,356500,356500,1
|
|
20230731,125300,747965500,357000,356500,357000,356500,6
|
|
20230731,125200,745826000,357000,357000,357000,357000,1
|
|
20230731,125100,745469000,356500,356500,356500,356500,0
|
|
20230731,125000,745469000,356500,356000,356500,356000,141
|
|
20230731,124900,695259000,355500,356000,356000,355500,11
|
|
20230731,124800,691343500,356000,356000,356000,356000,10
|
|
20230731,124700,687783500,356000,356000,356000,355500,13
|
|
20230731,124600,683156000,356000,356000,356000,356000,1
|
|
20230731,124500,682800000,356000,355500,356000,355500,8
|
|
20230731,124400,679955500,355500,355500,355500,355500,7
|
|
20230731,124300,677467000,355500,355500,355500,355500,0
|
|
20230731,124200,677467000,355500,355500,355500,355500,1
|
|
20230731,124100,677111500,355500,356000,356000,355500,46
|
|
20230731,124000,660757500,356000,356000,356000,355500,6
|
|
20230731,123900,658623500,356000,355500,356000,355500,96
|
|
20230731,123800,624494500,355500,355500,355500,355500,2
|
|
20230731,123700,623783500,355500,355500,355500,355500,2
|
|
20230731,123600,623072500,355500,355500,355500,355000,5
|
|
20230731,123500,621295500,355500,355500,355500,355500,2
|
|
20230731,123400,620584500,355500,355500,355500,355000,5
|
|
20230731,123300,618808500,355500,355500,355500,355500,3
|
|
20230731,123200,617742000,355500,355500,355500,355000,9
|
|
20230731,123100,614543000,355000,355000,355000,355000,1
|
|
20230731,123000,614188000,355500,355500,355500,355500,0
|
|
20230731,122900,614188000,355500,355000,355500,355000,2
|
|
20230731,122800,613477500,355500,355500,355500,355500,5
|
|
20230731,122700,611700000,355000,355000,355000,355000,1
|
|
20230731,122600,611345000,355000,355000,355000,355000,0
|
|
20230731,122500,611345000,355000,355000,355500,355000,18
|
|
20230731,122400,604953500,355000,355000,355000,355000,2
|
|
20230731,122300,604243500,355000,355000,355000,355000,0
|
|
20230731,122200,604243500,355000,355000,355000,355000,1
|
|
20230731,122100,603888500,355000,355000,355000,355000,5
|
|
20230731,122000,602113500,355500,355000,355500,355000,2
|
|
20230731,121900,601403000,355500,355500,355500,355500,1
|
|
20230731,121800,601047500,355000,355000,355000,355000,0
|
|
20230731,121700,601047500,355000,355000,355000,355000,1
|
|
20230731,121600,600692500,355500,355500,355500,355500,0
|
|
20230731,121500,600692500,355500,355500,355500,355500,1
|
|
20230731,121400,600337000,355000,355000,355000,355000,3
|
|
20230731,121300,599272000,355000,355000,355000,355000,1
|
|
20230731,121200,598917000,355500,355500,355500,355500,0
|
|
20230731,121100,598917000,355500,355500,355500,355500,4
|
|
20230731,121000,597495000,355500,355500,355500,355500,15
|
|
20230731,120900,592162500,355000,355000,355000,355000,0
|
|
20230731,120800,592162500,355000,355000,355000,355000,3
|
|
20230731,120700,591097500,355000,355000,355000,355000,1
|
|
20230731,120600,590742500,355500,355500,355500,355500,1
|
|
20230731,120500,590387000,355500,355500,355500,355500,0
|
|
20230731,120400,590387000,355500,355500,355500,355500,0
|
|
20230731,120300,590387000,355500,355500,355500,355500,9
|
|
20230731,120200,587187500,355000,355500,355500,355000,5
|
|
20230731,120100,585411000,355000,355500,356000,355000,10
|
|
20230731,120000,581857500,355500,355500,355500,355500,22
|
|
20230731,115900,574036500,355500,355500,355500,355500,0
|
|
20230731,115800,574036500,355500,355500,355500,355500,3
|
|
20230731,115700,572970000,355500,355500,355500,355500,6
|
|
20230731,115600,570837000,355500,355500,355500,355500,0
|
|
20230731,115500,570837000,355500,355500,355500,355500,1
|
|
20230731,115400,570481500,355500,355500,355500,355500,0
|
|
20230731,115300,570481500,355500,355500,355500,355500,1
|
|
20230731,115200,570126000,355500,355500,355500,355500,5
|
|
20230731,115100,568348500,355500,355500,355500,355500,1
|
|
20230731,115000,567993000,356000,356000,356000,356000,0
|
|
20230731,114900,567993000,356000,356000,356000,356000,0
|
|
20230731,114800,567993000,356000,355500,356000,355500,34
|
|
20230731,114700,555905500,355500,355500,355500,355500,20
|
|
20230731,114600,548795500,355000,355000,355000,355000,2
|
|
20230731,114500,548085500,355000,355000,355500,355000,18
|
|
20230731,114400,541688500,355500,355500,355500,355500,0
|
|
20230731,114300,541688500,355500,355000,355500,355000,5
|
|
20230731,114200,539911500,355500,355500,355500,355500,4
|
|
20230731,114100,538489500,355500,355500,355500,355500,0
|
|
20230731,114000,538489500,355500,355500,355500,355500,0
|
|
20230731,113900,538489500,355500,355500,355500,355500,0
|
|
20230731,113800,538489500,355500,355500,355500,355500,0
|
|
20230731,113700,538489500,355500,355500,355500,355000,6
|
|
20230731,113600,536357000,355000,355000,355000,355000,0
|
|
20230731,113500,536357000,355000,355000,355000,355000,0
|
|
20230731,113400,536357000,355000,355000,355000,355000,0
|
|
20230731,113300,536357000,355000,355000,355500,355000,11
|
|
20230731,113200,532450000,356000,356000,356000,356000,0
|
|
20230731,113100,532450000,356000,356000,356000,356000,0
|
|
20230731,113000,532450000,356000,356000,356000,356000,1
|
|
20230731,112900,532094000,356000,355000,356000,355000,9
|
|
20230731,112800,528896000,355500,355500,355500,355500,0
|
|
20230731,112700,528896000,355500,355500,355500,355500,2
|
|
20230731,112600,528185000,355500,355500,355500,355500,0
|
|
20230731,112500,528185000,355500,355500,355500,355500,0
|
|
20230731,112400,528185000,355500,355500,355500,355500,2
|
|
20230731,112300,527474000,355500,355500,355500,355500,3
|
|
20230731,112200,526407500,355500,355500,355500,355500,3
|
|
20230731,112100,525341000,355500,355500,355500,355500,10
|
|
20230731,112000,521786000,355500,355500,355500,355500,8
|
|
20230731,111900,518942000,355000,355500,355500,355000,4
|
|
20230731,111800,517521500,355500,355000,355500,355000,3
|
|
20230731,111700,516455500,355500,355500,355500,355500,6
|
|
20230731,111600,514322500,356000,356000,356000,356000,16
|
|
20230731,111500,508626500,355500,355500,355500,355000,40
|
|
20230731,111400,494407500,355500,355500,355500,355500,3
|
|
20230731,111300,493341000,355000,355000,355000,355000,3
|
|
20230731,111200,492276000,355000,355500,355500,355000,6
|
|
20230731,111100,490143500,355500,355500,355500,355500,0
|
|
20230731,111000,490143500,355500,355500,355500,355500,1
|
|
20230731,110900,489788000,355500,355500,355500,355500,2
|
|
20230731,110800,489077000,355500,355500,355500,355500,5
|
|
20230731,110700,487299500,355500,355500,355500,355500,1
|
|
20230731,110600,486944000,355500,355500,355500,355500,0
|
|
20230731,110500,486944000,355500,355500,355500,355500,16
|
|
20230731,110400,481256000,355500,355500,355500,355500,0
|
|
20230731,110300,481256000,355500,355500,355500,355500,2
|
|
20230731,110200,480545000,355500,355500,355500,355500,29
|
|
20230731,110100,470235500,355500,356000,356000,355500,2
|
|
20230731,110000,469524000,355500,355500,355500,355500,3
|
|
20230731,105900,468457500,355500,356000,356000,355500,3
|
|
20230731,105800,467390500,356000,356000,356000,356000,8
|
|
20230731,105700,464542500,355500,355500,355500,355500,0
|
|
20230731,105600,464542500,355500,355500,355500,355500,1
|
|
20230731,105500,464187000,356000,355500,356000,355500,2
|
|
20230731,105400,463475500,356000,356000,356000,356000,0
|
|
20230731,105300,463475500,356000,356000,356000,356000,0
|
|
20230731,105200,463475500,356000,356000,356000,356000,11
|
|
20230731,105100,459559500,356000,355500,356000,355500,91
|
|
20230731,105000,427164000,356000,356000,356000,356000,1
|
|
20230731,104900,426808000,355500,355500,355500,355500,0
|
|
20230731,104800,426808000,355500,355500,355500,355500,1
|
|
20230731,104700,426452500,355500,355500,355500,355500,0
|
|
20230731,104600,426452500,355500,356000,356000,355500,3
|
|
20230731,104500,425385500,355500,355500,356000,355500,8
|
|
20230731,104400,422540000,355500,355500,355500,355500,0
|
|
20230731,104300,422540000,355500,355500,355500,355500,1
|
|
20230731,104200,422184500,356000,356000,356000,356000,20
|
|
20230731,104100,415064500,356000,356000,356000,356000,1
|
|
20230731,104000,414708500,356000,356000,356000,356000,15
|
|
20230731,103900,409368500,356000,356000,356000,356000,4
|
|
20230731,103800,407944500,355500,355500,355500,355500,4
|
|
20230731,103700,406522500,355500,355500,355500,355500,1
|
|
20230731,103600,406167000,355500,355500,355500,355500,0
|
|
20230731,103500,406167000,355500,355500,355500,355500,5
|
|
20230731,103400,404389500,355500,355500,355500,355500,0
|
|
20230731,103300,404389500,355500,355500,355500,355500,1
|
|
20230731,103200,404034000,355500,355500,355500,355500,3
|
|
20230731,103100,402967500,355500,355500,355500,355500,5
|
|
20230731,103000,401190000,355500,355500,355500,355500,3
|
|
20230731,102900,400123500,355500,355500,355500,355500,0
|
|
20230731,102800,400123500,355500,355500,355500,355500,28
|
|
20230731,102700,390169500,356000,356000,356000,356000,1
|
|
20230731,102600,389813500,356000,355500,356000,355500,19
|
|
20230731,102500,383056000,355500,355500,355500,355500,25
|
|
20230731,102400,374168500,355500,355500,355500,355000,22
|
|
20230731,102300,366353000,356000,355500,356000,355500,4
|
|
20230731,102200,364930000,356000,356000,356000,356000,0
|
|
20230731,102100,364930000,356000,355500,356000,355500,3
|
|
20230731,102000,363862500,355500,355500,355500,355500,4
|
|
20230731,101900,362440500,355500,355500,355500,355500,4
|
|
20230731,101800,361018500,355500,355000,355500,355000,221
|
|
20230731,101700,282559000,354500,354500,354500,354500,3
|
|
20230731,101600,281495500,354500,354500,354500,354500,0
|
|
20230731,101500,281495500,354500,354500,354500,354500,1
|
|
20230731,101400,281141000,354500,354500,354500,354500,0
|
|
20230731,101300,281141000,354500,354500,355000,354500,14
|
|
20230731,101200,276177000,354500,354500,354500,354500,10
|
|
20230731,101100,272632000,354000,354500,354500,354000,3
|
|
20230731,101000,271569000,354500,354500,354500,354500,1
|
|
20230731,100900,271214500,354000,354000,354000,354000,1
|
|
20230731,100800,270860500,354000,354000,354000,354000,16
|
|
20230731,100700,265196500,354000,353500,354000,353500,7
|
|
20230731,100600,262719000,354500,354000,354500,354000,26
|
|
20230731,100500,253507000,354500,354500,354500,354500,4
|
|
20230731,100400,252089000,354000,354500,354500,354000,35
|
|
20230731,100300,239698500,354500,354500,354500,354000,48
|
|
20230731,100200,222683000,354500,355000,355000,354500,13
|
|
20230731,100100,218074000,354500,354500,354500,354500,8
|
|
20230731,100000,215238000,354500,355000,355000,354500,2
|
|
20230731,095900,214528500,354500,354500,354500,354500,1
|
|
20230731,095800,214174000,355000,355000,355000,355000,36
|
|
20230731,095700,201394000,355000,355000,355000,355000,4
|
|
20230731,095600,199974000,355000,355000,355000,355000,1
|
|
20230731,095500,199619000,355000,355000,355000,355000,2
|
|
20230731,095400,198909000,355000,355000,355000,355000,1
|
|
20230731,095300,198554000,355000,355000,355000,355000,1
|
|
20230731,095200,198199000,355000,355000,355000,355000,4
|
|
20230731,095100,196779000,355000,355000,355000,355000,10
|
|
20230731,095000,193229000,355000,355000,355000,355000,1
|
|
20230731,094900,192874000,355000,355000,355000,355000,27
|
|
20230731,094800,183289000,355000,355000,355000,355000,2
|
|
20230731,094700,182579000,355500,355000,355500,355000,2
|
|
20230731,094600,181868500,355000,355000,355000,355000,1
|
|
20230731,094500,181513500,355000,355000,355000,355000,0
|
|
20230731,094400,181513500,355000,355500,355500,355000,3
|
|
20230731,094300,180447500,355500,355000,355500,355000,2
|
|
20230731,094200,179737000,356000,356000,356000,356000,0
|
|
20230731,094100,179737000,356000,355000,356000,355000,5
|
|
20230731,094000,177958000,355500,355500,355500,355000,15
|
|
20230731,093900,172626000,355500,355500,355500,355500,2
|
|
20230731,093800,171915000,355500,355500,355500,355500,1
|
|
20230731,093700,171559500,356000,356000,356000,355500,10
|
|
20230731,093600,168001000,356000,356000,356000,356000,2
|
|
20230731,093500,167289000,355500,356000,356000,355500,9
|
|
20230731,093400,164085500,356000,356000,356000,356000,1
|
|
20230731,093300,163729500,356000,356000,356000,356000,10
|
|
20230731,093200,160169500,356000,356000,356000,356000,14
|
|
20230731,093100,155185500,355500,356500,356500,355500,12
|
|
20230731,093000,150913500,356000,356000,356000,356000,13
|
|
20230731,092900,146285500,356000,356000,356000,356000,3
|
|
20230731,092800,145217500,355500,355500,355500,355500,3
|
|
20230731,092700,144151000,356500,355500,356500,355500,3
|
|
20230731,092600,143082500,356500,356500,356500,356500,0
|
|
20230731,092500,143082500,356500,356000,356500,356000,5
|
|
20230731,092400,141301500,355500,356000,356000,355500,27
|
|
20230731,092300,131693000,356000,356000,356000,355000,5
|
|
20230731,092200,129915000,355000,355000,355000,355000,2
|
|
20230731,092100,129205000,355000,355000,355000,355000,0
|
|
20230731,092000,129205000,355000,356000,356000,354500,20
|
|
20230731,091900,122104500,356000,356000,356000,356000,3
|
|
20230731,091800,121036500,356500,354000,356500,354000,6
|
|
20230731,091700,118904500,354500,354500,354500,354500,3
|
|
20230731,091600,117841000,356500,356500,357000,355000,31
|
|
20230731,091500,106810500,356500,356500,356500,356500,11
|
|
20230731,091400,102889000,358000,358000,358000,358000,0
|
|
20230731,091300,102889000,358000,356000,358000,356000,22
|
|
20230731,091200,95035500,356500,356500,356500,356500,0
|
|
20230731,091100,95035500,356500,357000,357000,356500,6
|
|
20230731,091000,92894000,357000,356000,357000,356000,25
|
|
20230731,090900,83983000,356000,355500,356000,355500,74
|
|
20230731,090800,57660000,355000,354500,355000,354500,23
|
|
20230731,090700,49496000,355000,354500,355000,354500,16
|
|
20230731,090600,43823500,354500,354000,354500,354000,8
|
|
20230731,090500,40990500,354000,354000,354000,354000,0
|
|
20230731,090400,40990500,354000,354000,354000,353500,14
|
|
20230731,090300,36035000,353500,354000,354000,353500,4
|
|
20230731,090200,34620000,353500,353500,353500,353500,4
|
|
20230731,090100,33206000,353500,353000,353500,352500,24
|
|
20230731,090000,24737500,353000,353500,353500,353000,70
|