605 lines
32 KiB
CSV
605 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190200,12321758100,30000,30000,30000,30000,6311
|
|
20230731,190100,12321758100,30000,30000,30000,30000,0
|
|
20230731,190000,12321758100,30000,30000,30000,30000,0
|
|
20230731,185900,12321758100,30000,30000,30000,30000,0
|
|
20230731,185800,12321758100,30000,30000,30000,30000,0
|
|
20230731,185700,12321758100,30000,30000,30000,30000,0
|
|
20230731,185600,12321758100,30000,30000,30000,30000,0
|
|
20230731,185500,12321758100,30000,30000,30000,30000,0
|
|
20230731,185400,12321758100,30000,30000,30000,30000,0
|
|
20230731,185300,12321758100,30000,30000,30000,30000,0
|
|
20230731,185200,12321758100,30000,30000,30000,30000,0
|
|
20230731,185100,12321758100,30000,30000,30000,30000,0
|
|
20230731,185000,12321758100,30000,30000,30000,30000,0
|
|
20230731,184900,12321758100,30000,30000,30000,30000,0
|
|
20230731,184800,12321758100,30000,30000,30000,30000,0
|
|
20230731,184700,12321758100,30000,30000,30000,30000,0
|
|
20230731,184600,12321758100,30000,30000,30000,30000,0
|
|
20230731,184500,12321758100,30000,30000,30000,30000,0
|
|
20230731,184400,12321758100,30000,30000,30000,30000,0
|
|
20230731,184300,12321758100,30000,30000,30000,30000,0
|
|
20230731,184200,12321758100,30000,30000,30000,30000,0
|
|
20230731,184100,12321758100,30000,30000,30000,30000,0
|
|
20230731,184000,12321758100,30000,30000,30000,30000,0
|
|
20230731,183900,12321758100,30000,30000,30000,30000,0
|
|
20230731,183800,12321758100,30000,30000,30000,30000,0
|
|
20230731,183700,12321758100,30000,30000,30000,30000,0
|
|
20230731,183600,12321758100,30000,30000,30000,30000,0
|
|
20230731,183500,12321758100,30000,30000,30000,30000,0
|
|
20230731,183400,12321758100,30000,30000,30000,30000,0
|
|
20230731,183300,12321758100,30000,30000,30000,30000,0
|
|
20230731,183200,12321758100,30000,30000,30000,30000,6311
|
|
20230731,183100,12321758100,30000,30000,30000,30000,0
|
|
20230731,183000,12321758100,30000,30000,30000,30000,0
|
|
20230731,182900,12321758100,30000,30000,30000,30000,0
|
|
20230731,182800,12321758100,30000,30000,30000,30000,0
|
|
20230731,182700,12321758100,30000,30000,30000,30000,0
|
|
20230731,182600,12321758100,30000,30000,30000,30000,0
|
|
20230731,182500,12321758100,30000,30000,30000,30000,0
|
|
20230731,182400,12321758100,30000,30000,30000,30000,0
|
|
20230731,182300,12321758100,30000,30000,30000,30000,0
|
|
20230731,182200,12321758100,30000,30000,30000,30000,0
|
|
20230731,182100,12321758100,30000,30000,30000,30000,0
|
|
20230731,182000,12321758100,30000,30000,30000,30000,0
|
|
20230731,181900,12321758100,30000,30000,30000,30000,0
|
|
20230731,181800,12321758100,30000,30000,30000,30000,0
|
|
20230731,181700,12321758100,30000,30000,30000,30000,0
|
|
20230731,181600,12321758100,30000,30000,30000,30000,0
|
|
20230731,181500,12321758100,30000,30000,30000,30000,0
|
|
20230731,181400,12321758100,30000,30000,30000,30000,0
|
|
20230731,181300,12321758100,30000,30000,30000,30000,0
|
|
20230731,181200,12321758100,30000,30000,30000,30000,0
|
|
20230731,181100,12321758100,30000,30000,30000,30000,0
|
|
20230731,181000,12321758100,30000,30000,30000,30000,0
|
|
20230731,180900,12321758100,30000,30000,30000,30000,0
|
|
20230731,180800,12321758100,30000,30000,30000,30000,0
|
|
20230731,180700,12321758100,30000,30000,30000,30000,0
|
|
20230731,180600,12321758100,30000,30000,30000,30000,0
|
|
20230731,180500,12321758100,30000,30000,30000,30000,0
|
|
20230731,180400,12321758100,30000,30000,30000,30000,0
|
|
20230731,180300,12321758100,30000,30000,30000,30000,0
|
|
20230731,180200,12321758100,30000,30000,30000,30000,6311
|
|
20230731,180100,12321758100,30000,30000,30000,30000,0
|
|
20230731,180000,12321758100,30000,30000,30000,30000,0
|
|
20230731,175900,12321758100,30000,30000,30000,30000,0
|
|
20230731,175800,12321758100,30000,30000,30000,30000,0
|
|
20230731,175700,12321758100,30000,30000,30000,30000,0
|
|
20230731,175600,12321758100,30000,30000,30000,30000,0
|
|
20230731,175500,12321758100,30000,30000,30000,30000,0
|
|
20230731,175400,12321758100,30000,30000,30000,30000,0
|
|
20230731,175300,12321758100,30000,30000,30000,30000,0
|
|
20230731,175200,12321758100,30000,30000,30000,30000,0
|
|
20230731,175100,12321758100,30000,30000,30000,30000,0
|
|
20230731,175000,12321758100,30000,30000,30000,30000,0
|
|
20230731,174900,12321758100,30000,30000,30000,30000,0
|
|
20230731,174800,12321758100,30000,30000,30000,30000,0
|
|
20230731,174700,12321758100,30000,30000,30000,30000,0
|
|
20230731,174600,12321758100,30000,30000,30000,30000,0
|
|
20230731,174500,12321758100,30000,30000,30000,30000,0
|
|
20230731,174400,12321758100,30000,30000,30000,30000,0
|
|
20230731,174300,12321758100,30000,30000,30000,30000,0
|
|
20230731,174200,12321758100,30000,30000,30000,30000,0
|
|
20230731,174100,12321758100,30000,30000,30000,30000,0
|
|
20230731,174000,12321758100,30000,30000,30000,30000,0
|
|
20230731,173900,12321758100,30000,30000,30000,30000,0
|
|
20230731,173800,12321758100,30000,30000,30000,30000,0
|
|
20230731,173700,12321758100,30000,30000,30000,30000,0
|
|
20230731,173600,12321758100,30000,30000,30000,30000,0
|
|
20230731,173500,12321758100,30000,30000,30000,30000,0
|
|
20230731,173400,12321758100,30000,30000,30000,30000,0
|
|
20230731,173300,12321758100,30000,30000,30000,30000,0
|
|
20230731,173200,12321758100,30000,30000,30000,30000,6311
|
|
20230731,173100,12321758100,30000,30000,30000,30000,0
|
|
20230731,173000,12321758100,30000,30000,30000,30000,0
|
|
20230731,172900,12321758100,30000,30000,30000,30000,0
|
|
20230731,172800,12321758100,30000,30000,30000,30000,0
|
|
20230731,172700,12321758100,30000,30000,30000,30000,0
|
|
20230731,172600,12321758100,30000,30000,30000,30000,0
|
|
20230731,172500,12321758100,30000,30000,30000,30000,0
|
|
20230731,172400,12321758100,30000,30000,30000,30000,0
|
|
20230731,172300,12321758100,30000,30000,30000,30000,0
|
|
20230731,172200,12321758100,30000,30000,30000,30000,0
|
|
20230731,172100,12321758100,30000,30000,30000,30000,0
|
|
20230731,172000,12321758100,30000,30000,30000,30000,0
|
|
20230731,171900,12321758100,30000,30000,30000,30000,0
|
|
20230731,171800,12321758100,30000,30000,30000,30000,0
|
|
20230731,171700,12321758100,30000,30000,30000,30000,0
|
|
20230731,171600,12321758100,30000,30000,30000,30000,0
|
|
20230731,171500,12321758100,30000,30000,30000,30000,0
|
|
20230731,171400,12321758100,30000,30000,30000,30000,0
|
|
20230731,171300,12321758100,30000,30000,30000,30000,0
|
|
20230731,171200,12321758100,30000,30000,30000,30000,0
|
|
20230731,171100,12321758100,30000,30000,30000,30000,0
|
|
20230731,171000,12321758100,30000,30000,30000,30000,0
|
|
20230731,170900,12321758100,30000,30000,30000,30000,0
|
|
20230731,170800,12321758100,30000,30000,30000,30000,0
|
|
20230731,170700,12321758100,30000,30000,30000,30000,0
|
|
20230731,170600,12321758100,30000,30000,30000,30000,0
|
|
20230731,170500,12321758100,30000,30000,30000,30000,0
|
|
20230731,170400,12321758100,30000,30000,30000,30000,0
|
|
20230731,170300,12321758100,30000,30000,30000,30000,0
|
|
20230731,170200,12321758100,30000,30000,30000,30000,6311
|
|
20230731,170100,12321758100,30000,30000,30000,30000,0
|
|
20230731,170000,12321758100,30000,30000,30000,30000,0
|
|
20230731,165900,12321758100,30000,30000,30000,30000,0
|
|
20230731,165800,12321758100,30000,30000,30000,30000,0
|
|
20230731,165700,12321758100,30000,30000,30000,30000,0
|
|
20230731,165600,12321758100,30000,30000,30000,30000,0
|
|
20230731,165500,12321758100,30000,30000,30000,30000,0
|
|
20230731,165400,12321758100,30000,30000,30000,30000,0
|
|
20230731,165300,12321758100,30000,30000,30000,30000,0
|
|
20230731,165200,12321758100,30000,30000,30000,30000,0
|
|
20230731,165100,12321758100,30000,30000,30000,30000,0
|
|
20230731,165000,12321758100,30000,30000,30000,30000,0
|
|
20230731,164900,12321758100,30000,30000,30000,30000,0
|
|
20230731,164800,12321758100,30000,30000,30000,30000,0
|
|
20230731,164700,12321758100,30000,30000,30000,30000,0
|
|
20230731,164600,12321758100,30000,30000,30000,30000,0
|
|
20230731,164500,12321758100,30000,30000,30000,30000,0
|
|
20230731,164400,12321758100,30000,30000,30000,30000,0
|
|
20230731,164300,12321758100,30000,30000,30000,30000,0
|
|
20230731,164200,12321758100,30000,30000,30000,30000,0
|
|
20230731,164100,12321758100,30000,30000,30000,30000,0
|
|
20230731,164000,12321758100,30000,30000,30000,30000,0
|
|
20230731,163900,12321758100,30000,30000,30000,30000,0
|
|
20230731,163800,12321758100,30000,30000,30000,30000,0
|
|
20230731,163700,12321758100,30000,30000,30000,30000,0
|
|
20230731,163600,12321758100,30000,30000,30000,30000,0
|
|
20230731,163500,12321758100,30000,30000,30000,30000,0
|
|
20230731,163400,12321758100,30000,30000,30000,30000,0
|
|
20230731,163300,12321758100,30000,30000,30000,30000,0
|
|
20230731,163200,12321758100,30000,30000,30000,30000,6311
|
|
20230731,163100,12321758100,30000,30000,30000,30000,0
|
|
20230731,163000,12321758100,30000,30000,30000,30000,0
|
|
20230731,162900,12321758100,30000,30000,30000,30000,0
|
|
20230731,162800,12321758100,30000,30000,30000,30000,0
|
|
20230731,162700,12321758100,30000,30000,30000,30000,0
|
|
20230731,162600,12321758100,30000,30000,30000,30000,0
|
|
20230731,162500,12321758100,30000,30000,30000,30000,0
|
|
20230731,162400,12321758100,30000,30000,30000,30000,0
|
|
20230731,162300,12321758100,30000,30000,30000,30000,0
|
|
20230731,162200,12321758100,30000,30000,30000,30000,0
|
|
20230731,162100,12321758100,30000,30000,30000,30000,0
|
|
20230731,162000,12321758100,30000,30000,30000,30000,0
|
|
20230731,161900,12321758100,30000,30000,30000,30000,0
|
|
20230731,161800,12321758100,30000,30000,30000,30000,0
|
|
20230731,161700,12321758100,30000,30000,30000,30000,0
|
|
20230731,161600,12321758100,30000,30000,30000,30000,0
|
|
20230731,161500,12321758100,30000,30000,30000,30000,0
|
|
20230731,161400,12321758100,30000,30000,30000,30000,0
|
|
20230731,161300,12321758100,30000,30000,30000,30000,0
|
|
20230731,161200,12321758100,30000,30000,30000,30000,0
|
|
20230731,161100,12321758100,30000,30000,30000,30000,0
|
|
20230731,161000,12321758100,30000,30000,30000,30000,0
|
|
20230731,160900,12321758100,30000,30000,30000,30000,0
|
|
20230731,160800,12321758100,30000,30000,30000,30000,0
|
|
20230731,160700,12321758100,30000,30000,30000,30000,0
|
|
20230731,160600,12321758100,30000,30000,30000,30000,0
|
|
20230731,160500,12321758100,30000,30000,30000,30000,0
|
|
20230731,160400,12321758100,30000,30000,30000,30000,0
|
|
20230731,160300,12321758100,30000,30000,30000,30000,0
|
|
20230731,160200,12321758100,30000,30000,30000,30000,6311
|
|
20230731,160100,12321758100,30000,30000,30000,30000,0
|
|
20230731,160000,12321758100,30000,30000,30000,30000,0
|
|
20230731,155900,12321758100,30000,30000,30000,30000,0
|
|
20230731,155800,12321758100,30000,30000,30000,30000,0
|
|
20230731,155700,12321758100,30000,30000,30000,30000,0
|
|
20230731,155600,12321758100,30000,30000,30000,30000,0
|
|
20230731,155500,12321758100,30000,30000,30000,30000,0
|
|
20230731,155400,12321758100,30000,30000,30000,30000,0
|
|
20230731,155300,12321758100,30000,30000,30000,30000,0
|
|
20230731,155200,12321758100,30000,30000,30000,30000,0
|
|
20230731,155100,12321758100,30000,30000,30000,30000,0
|
|
20230731,155000,12321758100,30000,30000,30000,30000,0
|
|
20230731,154900,12321758100,30000,30000,30000,30000,0
|
|
20230731,154800,12321758100,30000,30000,30000,30000,0
|
|
20230731,154700,12321758100,30000,30000,30000,30000,0
|
|
20230731,154600,12321758100,30000,30000,30000,30000,0
|
|
20230731,154500,12321758100,30000,30000,30000,30000,0
|
|
20230731,154400,12321758100,30000,30000,30000,30000,0
|
|
20230731,154300,12321758100,30000,30000,30000,30000,0
|
|
20230731,154200,12321758100,30000,30000,30000,30000,0
|
|
20230731,154100,12321758100,30000,30000,30000,30000,0
|
|
20230731,154000,12321758100,30000,30000,30000,30000,0
|
|
20230731,153900,12321758100,30000,30000,30000,30000,0
|
|
20230731,153800,12321758100,30000,30000,30000,30000,0
|
|
20230731,153700,12321758100,30000,30000,30000,30000,0
|
|
20230731,153600,12321758100,30000,30000,30000,30000,0
|
|
20230731,153500,12321758100,30000,30000,30000,30000,0
|
|
20230731,153400,12321758100,30000,30000,30000,30000,0
|
|
20230731,153300,12321758100,30000,30000,30000,30000,0
|
|
20230731,153200,12321758100,30000,30000,30000,30000,6311
|
|
20230731,153100,12321758100,30000,30000,30000,30000,0
|
|
20230731,153000,12321758100,30000,30000,30000,30000,6311
|
|
20230731,152900,12132428100,30000,30000,30000,30000,0
|
|
20230731,152800,12132428100,30000,30000,30000,30000,0
|
|
20230731,152700,12132428100,30000,30000,30000,30000,0
|
|
20230731,152600,12132428100,30000,30000,30000,30000,0
|
|
20230731,152500,12132428100,30000,30000,30000,30000,0
|
|
20230731,152400,12132428100,30000,30000,30000,30000,0
|
|
20230731,152300,12132428100,30000,30000,30000,30000,0
|
|
20230731,152200,12132428100,30000,30000,30000,30000,0
|
|
20230731,152100,12132428100,30000,30000,30000,30000,0
|
|
20230731,152000,12132428100,30000,30000,30000,30000,0
|
|
20230731,151900,12132428100,30000,29850,30050,29850,1298
|
|
20230731,151800,12093581650,29850,29650,29850,29650,976
|
|
20230731,151700,12064513950,29650,29700,29850,29650,357
|
|
20230731,151600,12053904600,29700,29750,29750,29700,553
|
|
20230731,151500,12037467000,29750,29750,29750,29750,1626
|
|
20230731,151400,11989093500,29750,29800,29800,29750,867
|
|
20230731,151300,11963257100,29850,29800,29850,29800,520
|
|
20230731,151200,11947746100,29750,29750,29800,29750,127
|
|
20230731,151100,11943967350,29750,29750,29750,29750,160
|
|
20230731,151000,11939207350,29800,29800,29900,29800,367
|
|
20230731,150900,11928242900,29800,29750,29800,29750,150
|
|
20230731,150800,11923774200,29750,29850,29850,29750,766
|
|
20230731,150700,11900923350,29900,29900,29900,29900,218
|
|
20230731,150600,11894405150,29900,29900,29900,29900,266
|
|
20230731,150500,11886451750,30000,30000,30000,30000,380
|
|
20230731,150400,11875051750,30000,29900,30000,29850,1110
|
|
20230731,150300,11841762900,30000,29950,30050,29950,2996
|
|
20230731,150200,11751933100,29950,29850,30000,29850,2703
|
|
20230731,150100,11670922700,29800,29800,30000,29750,1847
|
|
20230731,150000,11615668850,29950,29950,29950,29850,1622
|
|
20230731,145900,11567100250,30000,29550,30000,29550,3651
|
|
20230731,145800,11458002650,29750,29450,29750,29450,107
|
|
20230731,145700,11454832800,29450,29450,29450,29450,242
|
|
20230731,145600,11447705900,29450,29600,29600,29400,2762
|
|
20230731,145500,11366232550,29600,29600,29650,29600,555
|
|
20230731,145400,11349804450,29600,29700,29700,29550,106
|
|
20230731,145300,11346670300,29750,29650,29750,29550,4456
|
|
20230731,145200,11214648400,29650,29700,29700,29650,436
|
|
20230731,145100,11201699300,29700,29700,29750,29700,1491
|
|
20230731,145000,11157416100,29800,29850,29850,29750,891
|
|
20230731,144900,11130863150,29800,29950,30000,29800,1795
|
|
20230731,144800,11077308400,29900,29800,29900,29800,572
|
|
20230731,144700,11060231100,29850,29850,29850,29800,154
|
|
20230731,144600,11055634250,29850,29850,29900,29850,208
|
|
20230731,144500,11049415500,29800,29850,29900,29800,383
|
|
20230731,144400,11037970050,29850,29900,29900,29850,142
|
|
20230731,144300,11033726300,29850,29850,29850,29800,241
|
|
20230731,144200,11026535050,29800,29800,29850,29750,163
|
|
20230731,144100,11021677650,29800,29600,29800,29600,971
|
|
20230731,144000,10992829800,29600,29800,29800,29600,3980
|
|
20230731,143900,10874607950,29800,29900,30000,29800,5023
|
|
20230731,143800,10724556500,29950,29950,29950,29950,1722
|
|
20230731,143700,10672982600,29950,29950,29950,29950,709
|
|
20230731,143600,10651748050,29950,29950,29950,29950,42
|
|
20230731,143500,10650490150,30000,29950,30000,29950,452
|
|
20230731,143400,10636930250,30000,30000,30000,29950,132
|
|
20230731,143300,10632970300,30000,30000,30000,29950,2187
|
|
20230731,143200,10567360450,29950,29950,30000,29950,465
|
|
20230731,143100,10553411650,29950,29950,30000,29950,91
|
|
20230731,143000,10550685050,30000,30000,30000,29950,118
|
|
20230731,142900,10547145100,29950,30000,30000,29950,183
|
|
20230731,142800,10541655250,29950,30000,30000,29950,18
|
|
20230731,142700,10541115300,30000,30050,30050,29950,119
|
|
20230731,142600,10537544550,30050,30000,30050,30000,1229
|
|
20230731,142500,10500669550,30000,30000,30000,30000,41
|
|
20230731,142400,10499439550,30000,30000,30000,30000,500
|
|
20230731,142300,10484439550,30000,30000,30000,30000,528
|
|
20230731,142200,10468599550,29950,30000,30000,29950,25
|
|
20230731,142100,10467849650,30000,30000,30000,29950,1177
|
|
20230731,142000,10432541300,30000,30000,30000,30000,88
|
|
20230731,141900,10429901300,30000,30000,30000,30000,850
|
|
20230731,141800,10404401300,30000,30000,30050,29900,2298
|
|
20230731,141700,10335495450,29950,30100,30100,29950,2848
|
|
20230731,141600,10250045700,30100,30250,30250,30100,1887
|
|
20230731,141500,10193124400,30200,30350,30450,30200,2967
|
|
20230731,141400,10103033900,30500,30150,30550,30150,7658
|
|
20230731,141300,9870670350,30100,30100,30100,30050,1501
|
|
20230731,141200,9825490300,30200,30150,30200,30000,735
|
|
20230731,141100,9803392050,30150,30250,30300,30000,5820
|
|
20230731,141000,9628238200,30250,30000,30250,30000,5426
|
|
20230731,140900,9464729900,30000,30000,30000,30000,238
|
|
20230731,140800,9457589900,30000,30000,30000,30000,0
|
|
20230731,140700,9457589900,30000,30000,30000,30000,30
|
|
20230731,140600,9456689900,30000,30000,30000,30000,254
|
|
20230731,140500,9449069900,30000,30000,30000,30000,716
|
|
20230731,140400,9427589900,30000,30000,30000,30000,4
|
|
20230731,140300,9427469900,29950,30000,30000,29950,726
|
|
20230731,140200,9405691900,30000,30000,30150,30000,325
|
|
20230731,140100,9395941750,30000,30000,30000,30000,567
|
|
20230731,140000,9378931750,30000,30100,30100,30000,1004
|
|
20230731,135900,9348806600,30050,30150,30150,30050,540
|
|
20230731,135800,9332555250,30150,30100,30150,30100,956
|
|
20230731,135700,9303739350,30100,30100,30100,30100,20
|
|
20230731,135600,9303137350,30150,30050,30150,30050,2272
|
|
20230731,135500,9234779600,30050,30000,30050,30000,1781
|
|
20230731,135400,9181333900,30000,30000,30000,30000,583
|
|
20230731,135300,9163843900,30000,29950,30000,29950,9
|
|
20230731,135200,9163574100,29950,29950,29950,29950,195
|
|
20230731,135100,9157733850,29900,29800,29900,29800,47
|
|
20230731,135000,9156329550,29900,29800,29900,29800,179
|
|
20230731,134900,9150979450,29800,29800,29800,29800,25
|
|
20230731,134800,9150234450,29850,29800,29850,29800,105
|
|
20230731,134700,9147105200,29850,29850,29900,29850,1235
|
|
20230731,134600,9110239950,29900,29950,29950,29900,251
|
|
20230731,134500,9102733150,29900,29950,29950,29900,71
|
|
20230731,134400,9100607950,29950,29900,29950,29900,1521
|
|
20230731,134300,9055129300,29900,29950,29950,29900,1076
|
|
20230731,134200,9022903650,29950,29950,29950,29950,1
|
|
20230731,134100,9022873700,29950,29950,29950,29950,88
|
|
20230731,134000,9020238100,30000,30000,30000,30000,111
|
|
20230731,133900,9016908100,30000,30000,30000,30000,44
|
|
20230731,133800,9015588100,29850,29850,29850,29850,335
|
|
20230731,133700,9005588350,29850,29950,29950,29850,1641
|
|
20230731,133600,8956541150,30000,29900,30000,29900,818
|
|
20230731,133500,8932011150,30000,30000,30000,29950,1241
|
|
20230731,133400,8894841900,29950,30000,30000,29950,39
|
|
20230731,133300,8893673800,30000,30100,30150,30000,3603
|
|
20230731,133200,8785248300,30150,30050,30150,30050,912
|
|
20230731,133100,8757778600,30100,30050,30100,30050,386
|
|
20230731,133000,8746160100,30050,29950,30050,29950,840
|
|
20230731,132900,8720937150,30000,30000,30050,30000,4220
|
|
20230731,132800,8594337100,29900,29950,29950,29900,556
|
|
20230731,132700,8577685900,29950,29850,29950,29850,209
|
|
20230731,132600,8571431450,29900,29950,30000,29800,1836
|
|
20230731,132500,8516586050,29900,29900,29950,29900,1029
|
|
20230731,132400,8485818900,29900,30000,30000,29900,1124
|
|
20230731,132300,8452152350,29950,30050,30050,29950,2869
|
|
20230731,132200,8366053350,30050,30100,30100,30050,1170
|
|
20230731,132100,8330874800,30050,30050,30100,30050,270
|
|
20230731,132000,8322754700,30100,30150,30150,30100,1528
|
|
20230731,131900,8276712700,30200,30200,30200,30200,457
|
|
20230731,131800,8262911300,30200,30300,30300,30200,926
|
|
20230731,131700,8234889400,30250,30250,30250,30250,0
|
|
20230731,131600,8234889400,30250,30250,30250,30250,495
|
|
20230731,131500,8219915650,30300,30200,30300,30200,2871
|
|
20230731,131400,8133076900,30200,30350,30350,30200,1137
|
|
20230731,131300,8098699700,30400,30350,30400,30350,579
|
|
20230731,131200,8081112050,30450,30250,30500,30250,5773
|
|
20230731,131100,7905467750,30200,30150,30200,30150,790
|
|
20230731,131000,7881632650,30150,30150,30150,30150,112
|
|
20230731,130900,7878255850,30100,30100,30100,30100,610
|
|
20230731,130800,7859894850,30050,30050,30050,30000,900
|
|
20230731,130700,7832874850,30000,30000,30000,30000,400
|
|
20230731,130600,7820874850,30000,30000,30000,30000,350
|
|
20230731,130500,7810374850,30050,30100,30100,30000,2258
|
|
20230731,130400,7742492950,30100,30150,30200,30100,815
|
|
20230731,130300,7717902900,30050,30100,30150,30050,798
|
|
20230731,130200,7693875650,30100,30000,30100,30000,1752
|
|
20230731,130100,7641260350,30000,30000,30000,29950,1266
|
|
20230731,130000,7603340600,30000,30050,30050,30000,3930
|
|
20230731,125900,7485394100,30050,30100,30100,30050,314
|
|
20230731,125800,7475943350,30100,30100,30200,30100,257
|
|
20230731,125700,7468206050,30100,30050,30100,30050,539
|
|
20230731,125600,7451997150,30050,30100,30150,30050,2154
|
|
20230731,125500,7387191150,30100,30200,30200,30100,1639
|
|
20230731,125400,7337807650,30200,30150,30200,30100,1187
|
|
20230731,125300,7301998100,30150,30400,30400,30150,2205
|
|
20230731,125200,7235250450,30450,30550,30550,30400,873
|
|
20230731,125100,7208628650,30550,30600,30600,30500,911
|
|
20230731,125000,7180810100,30600,30400,30600,30400,2115
|
|
20230731,124900,7116385100,30350,30400,30400,30350,568
|
|
20230731,124800,7099129600,30350,30400,30400,30350,287
|
|
20230731,124700,7090416550,30350,30350,30400,30350,59
|
|
20230731,124600,7088625750,30350,30350,30350,30200,914
|
|
20230731,124500,7060902650,30350,30700,30700,30350,4028
|
|
20230731,124400,6937950050,30650,30700,30700,30550,2044
|
|
20230731,124300,6875298650,30700,30550,30750,30500,4755
|
|
20230731,124200,6729640500,30500,30400,30550,30400,5236
|
|
20230731,124100,6569999800,30400,30450,30450,30400,74
|
|
20230731,124000,6567746800,30300,30300,30450,30250,3532
|
|
20230731,123900,6460410750,30350,30000,30350,30000,14596
|
|
20230731,123800,6019441750,30000,30000,30050,30000,504
|
|
20230731,123700,6004321700,30000,30100,30100,30000,383
|
|
20230731,123600,5992828900,30100,30050,30100,30000,1239
|
|
20230731,123500,5955644850,30100,30100,30100,30050,112
|
|
20230731,123400,5952277650,30100,30050,30100,30050,22
|
|
20230731,123300,5951616000,30000,30000,30000,30000,573
|
|
20230731,123200,5934426000,30000,30000,30000,29900,310
|
|
20230731,123100,5925133600,29900,30100,30100,29900,4000
|
|
20230731,123000,5805395100,30150,30200,30200,30000,820
|
|
20230731,122900,5780640200,30150,29900,30150,29900,7877
|
|
20230731,122800,5543907700,29850,29850,29850,29850,690
|
|
20230731,122700,5523311200,29800,29750,29800,29750,385
|
|
20230731,122600,5511841150,29750,29750,29750,29750,43
|
|
20230731,122500,5510561900,29700,29700,29700,29700,331
|
|
20230731,122400,5500731200,29650,29650,29650,29650,746
|
|
20230731,122300,5478612300,29600,29700,29700,29600,152
|
|
20230731,122200,5474103100,29700,29500,29700,29500,3258
|
|
20230731,122100,5377513000,29400,29400,29400,29400,0
|
|
20230731,122000,5377513000,29400,29450,29500,29400,1193
|
|
20230731,121900,5342354300,29450,29400,29450,29400,2639
|
|
20230731,121800,5264638700,29400,29400,29400,29400,1692
|
|
20230731,121700,5214893900,29400,29350,29400,29250,1341
|
|
20230731,121600,5175521350,29350,29400,29400,29350,2
|
|
20230731,121500,5175462600,29400,29350,29400,29350,687
|
|
20230731,121400,5155294150,29350,29400,29400,29350,487
|
|
20230731,121300,5141000650,29450,29450,29450,29450,0
|
|
20230731,121200,5141000650,29450,29400,29450,29300,4531
|
|
20230731,121100,5008188200,29400,29400,29400,29400,0
|
|
20230731,121000,5008188200,29400,29400,29400,29400,0
|
|
20230731,120900,5008188200,29400,29400,29400,29400,31
|
|
20230731,120800,5007276800,29400,29400,29400,29400,5
|
|
20230731,120700,5007129800,29550,29550,29550,29550,0
|
|
20230731,120600,5007129800,29550,29500,29550,29500,338
|
|
20230731,120500,4997150650,29550,29400,29550,29400,200
|
|
20230731,120400,4991259300,29350,29350,29350,29350,183
|
|
20230731,120300,4985888250,29350,29400,29400,29350,562
|
|
20230731,120200,4969382400,29400,29400,29400,29400,448
|
|
20230731,120100,4956211200,29400,29400,29400,29400,400
|
|
20230731,120000,4944451200,29400,29500,29500,29350,1576
|
|
20230731,115900,4898109300,29500,29500,29500,29500,47
|
|
20230731,115800,4896722800,29450,29450,29450,29450,0
|
|
20230731,115700,4896722800,29450,29500,29500,29450,26
|
|
20230731,115600,4895957050,29500,29500,29500,29500,127
|
|
20230731,115500,4892210550,29450,29450,29450,29450,0
|
|
20230731,115400,4892210550,29450,29450,29450,29450,0
|
|
20230731,115300,4892210550,29450,29450,29450,29450,0
|
|
20230731,115200,4892210550,29450,29450,29450,29450,0
|
|
20230731,115100,4892210550,29450,29450,29450,29450,0
|
|
20230731,115000,4892210550,29450,29450,29450,29450,0
|
|
20230731,114900,4892210550,29450,29450,29450,29450,400
|
|
20230731,114800,4880430550,29450,29450,29450,29450,45
|
|
20230731,114700,4879105300,29450,29450,29450,29450,1
|
|
20230731,114600,4879075850,29450,29450,29450,29450,71
|
|
20230731,114500,4876984900,29450,29500,29500,29450,317
|
|
20230731,114400,4867644750,29500,29500,29500,29500,369
|
|
20230731,114300,4856759250,29500,29500,29500,29500,100
|
|
20230731,114200,4853809250,29500,29500,29500,29500,0
|
|
20230731,114100,4853809250,29500,29500,29500,29500,0
|
|
20230731,114000,4853809250,29500,29500,29500,29500,1
|
|
20230731,113900,4853779750,29500,29500,29500,29500,0
|
|
20230731,113800,4853779750,29500,29500,29500,29500,1
|
|
20230731,113700,4853750250,29500,29400,29500,29300,1016
|
|
20230731,113600,4823913050,29400,29400,29400,29400,0
|
|
20230731,113500,4823913050,29400,29400,29400,29400,31
|
|
20230731,113400,4823001650,29350,29500,29500,29350,1355
|
|
20230731,113300,4783138950,29500,29500,29500,29500,10
|
|
20230731,113200,4782843950,29500,29500,29500,29500,49
|
|
20230731,113100,4781398450,29500,29500,29500,29500,20
|
|
20230731,113000,4780808450,29500,29500,29500,29500,0
|
|
20230731,112900,4780808450,29500,29500,29500,29500,300
|
|
20230731,112800,4771958450,29500,29500,29500,29500,0
|
|
20230731,112700,4771958450,29500,29500,29500,29500,280
|
|
20230731,112600,4763698450,29500,29500,29500,29500,24
|
|
20230731,112500,4762990450,29500,29450,29500,29450,1813
|
|
20230731,112400,4709532000,29400,29350,29400,29350,253
|
|
20230731,112300,4702097000,29350,29400,29400,29200,2523
|
|
20230731,112200,4628221600,29500,29300,29500,29300,602
|
|
20230731,112100,4610520550,29300,29300,29450,29250,641
|
|
20230731,112000,4591740550,29250,29500,29500,29250,5100
|
|
20230731,111900,4442375550,29500,29500,29600,29500,270
|
|
20230731,111800,4434410450,29500,29600,29600,29500,524
|
|
20230731,111700,4418947450,29600,29600,29600,29600,77
|
|
20230731,111600,4416668250,29600,29600,29600,29600,274
|
|
20230731,111500,4408557850,29550,29550,29550,29550,400
|
|
20230731,111400,4396737850,29500,29500,29500,29500,3
|
|
20230731,111300,4396649350,29500,29550,29550,29500,381
|
|
20230731,111200,4385398500,29600,29600,29600,29600,380
|
|
20230731,111100,4374150500,29650,29700,29700,29650,287
|
|
20230731,111000,4365636150,29700,29700,29700,29700,155
|
|
20230731,110900,4361032650,29700,29800,29800,29700,18
|
|
20230731,110800,4360497500,29850,29850,29850,29850,121
|
|
20230731,110700,4356885650,29850,29850,29900,29850,1692
|
|
20230731,110600,4306350700,29900,29950,29950,29900,56
|
|
20230731,110500,4304674000,29950,29900,29950,29900,192
|
|
20230731,110400,4298933150,29900,29900,29900,29850,170
|
|
20230731,110300,4293850300,29900,29850,29950,29850,1736
|
|
20230731,110200,4241953750,29900,29750,29900,29750,736
|
|
20230731,110100,4219980800,29750,29750,29750,29750,1
|
|
20230731,110000,4219951050,29750,29750,29750,29750,10
|
|
20230731,105900,4219653550,29850,29750,29850,29750,1490
|
|
20230731,105800,4175203000,29750,29750,29750,29750,781
|
|
20230731,105700,4151968250,29750,29700,29800,29700,368
|
|
20230731,105600,4141035200,29750,29850,29850,29700,663
|
|
20230731,105500,4121295150,29700,29700,29700,29700,50
|
|
20230731,105400,4119810150,29700,29700,29700,29600,2415
|
|
20230731,105300,4048191550,29700,29800,29800,29700,481
|
|
20230731,105200,4033903850,29850,29850,29900,29850,2291
|
|
20230731,105100,3965494950,29850,29800,29900,29800,920
|
|
20230731,105000,3938063200,29800,29650,29800,29650,252
|
|
20230731,104900,3930553900,29750,29500,29750,29500,2503
|
|
20230731,104800,3856226200,29500,29400,29500,29400,728
|
|
20230731,104700,3834769700,29200,29300,29300,29150,939
|
|
20230731,104600,3807302450,29400,29350,29400,29350,1601
|
|
20230731,104500,3760236200,29350,29300,29350,29300,641
|
|
20230731,104400,3741437850,29250,29250,29250,29250,1
|
|
20230731,104300,3741408600,29250,29250,29250,29250,7
|
|
20230731,104200,3741203850,29300,29300,29300,29300,0
|
|
20230731,104100,3741203850,29300,29200,29300,29200,133
|
|
20230731,104000,3737307250,29150,29150,29150,29150,0
|
|
20230731,103900,3737307250,29150,29250,29250,29150,1255
|
|
20230731,103800,3700691650,29300,29300,29300,29300,175
|
|
20230731,103700,3695564150,29350,29350,29350,29350,4
|
|
20230731,103600,3695446750,29300,29300,29300,29300,250
|
|
20230731,103500,3688121750,29200,29200,29200,29200,9
|
|
20230731,103400,3687858950,29300,29150,29300,29150,73
|
|
20230731,103300,3685730700,29150,29250,29250,29150,1693
|
|
20230731,103200,3636269800,29250,29300,29400,29250,395
|
|
20230731,103100,3624709350,29250,29300,29300,29250,12
|
|
20230731,103000,3624358250,29250,29250,29250,29250,100
|
|
20230731,102900,3621433250,29250,29250,29250,29250,49
|
|
20230731,102800,3620000000,29250,29250,29250,29250,15
|
|
20230731,102700,3619561250,29250,29250,29250,29250,465
|
|
20230731,102600,3605960000,29250,29250,29250,29200,138
|
|
20230731,102500,3601928550,29200,29250,29300,29200,168
|
|
20230731,102400,3597011800,29350,29350,29350,29350,10
|
|
20230731,102300,3596718300,29300,29300,29300,29300,50
|
|
20230731,102200,3595253300,29500,29350,29500,29350,145
|
|
20230731,102100,3590990750,29600,29550,29600,29550,336
|
|
20230731,102000,3581045900,29600,29100,29600,29100,2573
|
|
20230731,101900,3505164400,29050,29100,29100,29050,41
|
|
20230731,101800,3503971850,29100,29050,29100,29050,251
|
|
20230731,101700,3496675300,29000,29000,29000,29000,261
|
|
20230731,101600,3489106300,29000,29050,29050,29000,878
|
|
20230731,101500,3463615200,29100,29100,29100,29100,94
|
|
20230731,101400,3460879800,29100,29200,29300,29100,875
|
|
20230731,101300,3435382300,29250,29300,29300,29250,211
|
|
20230731,101200,3429205500,29300,29250,29300,29250,65
|
|
20230731,101100,3427301550,29200,29200,29350,29200,162
|
|
20230731,101000,3422562900,29350,29350,29350,29350,61
|
|
20230731,100900,3420772550,29350,29200,29350,29200,495
|
|
20230731,100800,3406269650,29100,29150,29200,29100,244
|
|
20230731,100700,3399161800,29050,29150,29150,29050,1397
|
|
20230731,100600,3358557550,29150,29150,29300,29050,1266
|
|
20230731,100500,3321713850,29150,29200,29200,29150,468
|
|
20230731,100400,3308055350,29200,29300,29300,29200,1347
|
|
20230731,100300,3268697150,29250,29500,29600,29250,3571
|
|
20230731,100200,3163670400,29500,29600,29600,29500,1557
|
|
20230731,100100,3117674250,29600,29550,29600,29550,105
|
|
20230731,100000,3114570650,29650,29550,29650,29550,58
|
|
20230731,095900,3112855650,29650,29550,29650,29550,296
|
|
20230731,095800,3104083850,29500,29650,29650,29500,1205
|
|
20230731,095700,3068481000,29600,29600,29600,29600,400
|
|
20230731,095600,3056641000,29650,29600,29650,29600,93
|
|
20230731,095500,3053884050,29600,29650,29650,29600,438
|
|
20230731,095400,3040909000,29600,29500,29600,29500,14
|
|
20230731,095300,3040495200,29500,29550,29550,29500,1021
|
|
20230731,095200,3010345400,29600,29500,29700,29500,182
|
|
20230731,095100,3004961450,29700,29600,29700,29500,1017
|
|
20230731,095000,2974899800,29700,29700,29750,29600,860
|
|
20230731,094900,2949395100,29750,29900,29900,29750,2359
|
|
20230731,094800,2879058250,29900,30050,30100,29900,1964
|
|
20230731,094700,2820075750,29950,30050,30150,29950,1390
|
|
20230731,094600,2778309800,30000,30000,30100,29950,1129
|
|
20230731,094500,2744423250,29950,30000,30000,29950,645
|
|
20230731,094400,2725083850,30050,30300,30300,30050,3388
|
|
20230731,094300,2622772650,30300,30200,30350,30200,3889
|
|
20230731,094200,2504986850,30200,30150,30250,30150,4109
|
|
20230731,094100,2380910500,30150,30000,30150,29900,4029
|
|
20230731,094000,2259571500,29900,30000,30000,29900,672
|
|
20230731,093900,2239447000,30000,30150,30150,30000,150
|
|
20230731,093800,2234937100,30000,29950,30100,29900,3210
|
|
20230731,093700,2138436550,29900,29950,29950,29900,1237
|
|
20230731,093600,2101427950,29950,30000,30000,29950,251
|
|
20230731,093500,2093900000,30050,30050,30050,30000,333
|
|
20230731,093400,2083895950,30050,29600,30050,29600,1670
|
|
20230731,093300,2033952650,29600,29750,29800,29600,1514
|
|
20230731,093200,1988938450,29650,29750,29750,29600,229
|
|
20230731,093100,1982155850,29600,29600,29750,29600,877
|
|
20230731,093000,1956161100,29600,29350,29600,29300,5259
|
|
20230731,092900,1801694450,29350,29800,29800,29350,3108
|
|
20230731,092800,1709746950,29800,30050,30050,29800,560
|
|
20230731,092700,1693049850,29900,30050,30050,29850,481
|
|
20230731,092600,1678668050,30100,30100,30100,29850,1656
|
|
20230731,092500,1629048750,30000,30100,30100,29950,2328
|
|
20230731,092400,1559198900,30100,30150,30200,30050,454
|
|
20230731,092300,1545544900,30100,30100,30150,30000,2089
|
|
20230731,092200,1482623300,30000,30150,30150,29950,867
|
|
20230731,092100,1456606300,30150,29900,30150,29800,3757
|
|
20230731,092000,1344118250,30100,29800,30100,29800,4644
|
|
20230731,091900,1204680600,29900,29650,29900,29600,2363
|
|
20230731,091800,1134500800,29650,29750,29800,29650,657
|
|
20230731,091700,1114974700,29750,29500,29750,29500,794
|
|
20230731,091600,1091428500,29700,29750,29850,29500,2062
|
|
20230731,091500,1030422100,29800,29900,30000,29700,940
|
|
20230731,091400,1002397700,30000,30000,30100,29700,4092
|
|
20230731,091300,879931950,30000,29850,30100,29850,3497
|
|
20230731,091200,775183900,29850,29900,29900,29750,549
|
|
20230731,091100,758789600,29900,29650,29900,29500,2687
|
|
20230731,091000,678901850,29700,29500,29800,29500,2806
|
|
20230731,090900,595621000,29500,29150,29650,29150,3381
|
|
20230731,090800,495758050,29200,29250,29400,29000,2091
|
|
20230731,090700,434847800,29200,29050,29400,29050,4253
|
|
20230731,090600,310532450,29000,28900,29100,28900,779
|
|
20230731,090500,287962950,28900,28900,28900,28800,671
|
|
20230731,090400,268637650,28900,28800,28900,28800,511
|
|
20230731,090300,253872100,28800,28950,28950,28800,585
|
|
20230731,090200,236995850,28950,29200,29200,28900,574
|
|
20230731,090100,220397800,29250,28550,29250,28550,685
|
|
20230731,090000,200703200,28750,28450,28750,28300,6306
|