609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190600,8019388700,20950,20950,20950,20950,4638
|
|
20230731,190500,8019388700,20950,20950,20950,20950,0
|
|
20230731,190400,8019388700,20950,20950,20950,20950,0
|
|
20230731,190300,8019388700,20950,20950,20950,20950,0
|
|
20230731,190200,8019388700,20950,20950,20950,20950,0
|
|
20230731,190100,8019388700,20950,20950,20950,20950,0
|
|
20230731,190000,8019388700,20950,20950,20950,20950,0
|
|
20230731,185900,8019388700,20950,20950,20950,20950,0
|
|
20230731,185800,8019388700,20950,20950,20950,20950,0
|
|
20230731,185700,8019388700,20950,20950,20950,20950,0
|
|
20230731,185600,8019388700,20950,20950,20950,20950,0
|
|
20230731,185500,8019388700,20950,20950,20950,20950,0
|
|
20230731,185400,8019388700,20950,20950,20950,20950,0
|
|
20230731,185300,8019388700,20950,20950,20950,20950,0
|
|
20230731,185200,8019388700,20950,20950,20950,20950,0
|
|
20230731,185100,8019388700,20950,20950,20950,20950,0
|
|
20230731,185000,8019388700,20950,20950,20950,20950,0
|
|
20230731,184900,8019388700,20950,20950,20950,20950,0
|
|
20230731,184800,8019388700,20950,20950,20950,20950,0
|
|
20230731,184700,8019388700,20950,20950,20950,20950,0
|
|
20230731,184600,8019388700,20950,20950,20950,20950,0
|
|
20230731,184500,8019388700,20950,20950,20950,20950,0
|
|
20230731,184400,8019388700,20950,20950,20950,20950,0
|
|
20230731,184300,8019388700,20950,20950,20950,20950,0
|
|
20230731,184200,8019388700,20950,20950,20950,20950,0
|
|
20230731,184100,8019388700,20950,20950,20950,20950,0
|
|
20230731,184000,8019388700,20950,20950,20950,20950,0
|
|
20230731,183900,8019388700,20950,20950,20950,20950,0
|
|
20230731,183800,8019388700,20950,20950,20950,20950,0
|
|
20230731,183700,8019388700,20950,20950,20950,20950,0
|
|
20230731,183600,8019388700,20950,20950,20950,20950,4638
|
|
20230731,183500,8019388700,20950,20950,20950,20950,0
|
|
20230731,183400,8019388700,20950,20950,20950,20950,0
|
|
20230731,183300,8019388700,20950,20950,20950,20950,0
|
|
20230731,183200,8019388700,20950,20950,20950,20950,0
|
|
20230731,183100,8019388700,20950,20950,20950,20950,0
|
|
20230731,183000,8019388700,20950,20950,20950,20950,0
|
|
20230731,182900,8019388700,20950,20950,20950,20950,0
|
|
20230731,182800,8019388700,20950,20950,20950,20950,0
|
|
20230731,182700,8019388700,20950,20950,20950,20950,0
|
|
20230731,182600,8019388700,20950,20950,20950,20950,0
|
|
20230731,182500,8019388700,20950,20950,20950,20950,0
|
|
20230731,182400,8019388700,20950,20950,20950,20950,0
|
|
20230731,182300,8019388700,20950,20950,20950,20950,0
|
|
20230731,182200,8019388700,20950,20950,20950,20950,0
|
|
20230731,182100,8019388700,20950,20950,20950,20950,0
|
|
20230731,182000,8019388700,20950,20950,20950,20950,0
|
|
20230731,181900,8019388700,20950,20950,20950,20950,0
|
|
20230731,181800,8019388700,20950,20950,20950,20950,0
|
|
20230731,181700,8019388700,20950,20950,20950,20950,0
|
|
20230731,181600,8019388700,20950,20950,20950,20950,0
|
|
20230731,181500,8019388700,20950,20950,20950,20950,0
|
|
20230731,181400,8019388700,20950,20950,20950,20950,0
|
|
20230731,181300,8019388700,20950,20950,20950,20950,0
|
|
20230731,181200,8019388700,20950,20950,20950,20950,0
|
|
20230731,181100,8019388700,20950,20950,20950,20950,0
|
|
20230731,181000,8019388700,20950,20950,20950,20950,0
|
|
20230731,180900,8019388700,20950,20950,20950,20950,0
|
|
20230731,180800,8019388700,20950,20950,20950,20950,0
|
|
20230731,180700,8019388700,20950,20950,20950,20950,0
|
|
20230731,180600,8019388700,20950,20950,20950,20950,4638
|
|
20230731,180500,8019388700,20950,20950,20950,20950,0
|
|
20230731,180400,8019388700,20950,20950,20950,20950,0
|
|
20230731,180300,8019388700,20950,20950,20950,20950,0
|
|
20230731,180200,8019388700,20950,20950,20950,20950,0
|
|
20230731,180100,8019388700,20950,20950,20950,20950,0
|
|
20230731,180000,8019388700,20950,20950,20950,20950,0
|
|
20230731,175900,8019388700,20950,20950,20950,20950,0
|
|
20230731,175800,8019388700,20950,20950,20950,20950,0
|
|
20230731,175700,8019388700,20950,20950,20950,20950,0
|
|
20230731,175600,8019388700,20950,20950,20950,20950,0
|
|
20230731,175500,8019388700,20950,20950,20950,20950,0
|
|
20230731,175400,8019388700,20950,20950,20950,20950,0
|
|
20230731,175300,8019388700,20950,20950,20950,20950,0
|
|
20230731,175200,8019388700,20950,20950,20950,20950,0
|
|
20230731,175100,8019388700,20950,20950,20950,20950,0
|
|
20230731,175000,8019388700,20950,20950,20950,20950,0
|
|
20230731,174900,8019388700,20950,20950,20950,20950,0
|
|
20230731,174800,8019388700,20950,20950,20950,20950,0
|
|
20230731,174700,8019388700,20950,20950,20950,20950,0
|
|
20230731,174600,8019388700,20950,20950,20950,20950,0
|
|
20230731,174500,8019388700,20950,20950,20950,20950,0
|
|
20230731,174400,8019388700,20950,20950,20950,20950,0
|
|
20230731,174300,8019388700,20950,20950,20950,20950,0
|
|
20230731,174200,8019388700,20950,20950,20950,20950,0
|
|
20230731,174100,8019388700,20950,20950,20950,20950,0
|
|
20230731,174000,8019388700,20950,20950,20950,20950,0
|
|
20230731,173900,8019388700,20950,20950,20950,20950,0
|
|
20230731,173800,8019388700,20950,20950,20950,20950,0
|
|
20230731,173700,8019388700,20950,20950,20950,20950,0
|
|
20230731,173600,8019388700,20950,20950,20950,20950,4638
|
|
20230731,173500,8019388700,20950,20950,20950,20950,0
|
|
20230731,173400,8019388700,20950,20950,20950,20950,0
|
|
20230731,173300,8019388700,20950,20950,20950,20950,0
|
|
20230731,173200,8019388700,20950,20950,20950,20950,0
|
|
20230731,173100,8019388700,20950,20950,20950,20950,0
|
|
20230731,173000,8019388700,20950,20950,20950,20950,0
|
|
20230731,172900,8019388700,20950,20950,20950,20950,0
|
|
20230731,172800,8019388700,20950,20950,20950,20950,0
|
|
20230731,172700,8019388700,20950,20950,20950,20950,0
|
|
20230731,172600,8019388700,20950,20950,20950,20950,0
|
|
20230731,172500,8019388700,20950,20950,20950,20950,0
|
|
20230731,172400,8019388700,20950,20950,20950,20950,0
|
|
20230731,172300,8019388700,20950,20950,20950,20950,0
|
|
20230731,172200,8019388700,20950,20950,20950,20950,0
|
|
20230731,172100,8019388700,20950,20950,20950,20950,0
|
|
20230731,172000,8019388700,20950,20950,20950,20950,0
|
|
20230731,171900,8019388700,20950,20950,20950,20950,0
|
|
20230731,171800,8019388700,20950,20950,20950,20950,0
|
|
20230731,171700,8019388700,20950,20950,20950,20950,0
|
|
20230731,171600,8019388700,20950,20950,20950,20950,0
|
|
20230731,171500,8019388700,20950,20950,20950,20950,0
|
|
20230731,171400,8019388700,20950,20950,20950,20950,0
|
|
20230731,171300,8019388700,20950,20950,20950,20950,0
|
|
20230731,171200,8019388700,20950,20950,20950,20950,0
|
|
20230731,171100,8019388700,20950,20950,20950,20950,0
|
|
20230731,171000,8019388700,20950,20950,20950,20950,0
|
|
20230731,170900,8019388700,20950,20950,20950,20950,0
|
|
20230731,170800,8019388700,20950,20950,20950,20950,0
|
|
20230731,170700,8019388700,20950,20950,20950,20950,0
|
|
20230731,170600,8019388700,20950,20950,20950,20950,4638
|
|
20230731,170500,8019388700,20950,20950,20950,20950,0
|
|
20230731,170400,8019388700,20950,20950,20950,20950,0
|
|
20230731,170300,8019388700,20950,20950,20950,20950,0
|
|
20230731,170200,8019388700,20950,20950,20950,20950,0
|
|
20230731,170100,8019388700,20950,20950,20950,20950,0
|
|
20230731,170000,8019388700,20950,20950,20950,20950,0
|
|
20230731,165900,8019388700,20950,20950,20950,20950,0
|
|
20230731,165800,8019388700,20950,20950,20950,20950,0
|
|
20230731,165700,8019388700,20950,20950,20950,20950,0
|
|
20230731,165600,8019388700,20950,20950,20950,20950,0
|
|
20230731,165500,8019388700,20950,20950,20950,20950,0
|
|
20230731,165400,8019388700,20950,20950,20950,20950,0
|
|
20230731,165300,8019388700,20950,20950,20950,20950,0
|
|
20230731,165200,8019388700,20950,20950,20950,20950,0
|
|
20230731,165100,8019388700,20950,20950,20950,20950,0
|
|
20230731,165000,8019388700,20950,20950,20950,20950,0
|
|
20230731,164900,8019388700,20950,20950,20950,20950,0
|
|
20230731,164800,8019388700,20950,20950,20950,20950,0
|
|
20230731,164700,8019388700,20950,20950,20950,20950,0
|
|
20230731,164600,8019388700,20950,20950,20950,20950,0
|
|
20230731,164500,8019388700,20950,20950,20950,20950,0
|
|
20230731,164400,8019388700,20950,20950,20950,20950,0
|
|
20230731,164300,8019388700,20950,20950,20950,20950,0
|
|
20230731,164200,8019388700,20950,20950,20950,20950,0
|
|
20230731,164100,8019388700,20950,20950,20950,20950,0
|
|
20230731,164000,8019388700,20950,20950,20950,20950,0
|
|
20230731,163900,8019388700,20950,20950,20950,20950,0
|
|
20230731,163800,8019388700,20950,20950,20950,20950,0
|
|
20230731,163700,8019388700,20950,20950,20950,20950,0
|
|
20230731,163600,8019388700,20950,20950,20950,20950,4638
|
|
20230731,163500,8019388700,20950,20950,20950,20950,0
|
|
20230731,163400,8019388700,20950,20950,20950,20950,0
|
|
20230731,163300,8019388700,20950,20950,20950,20950,0
|
|
20230731,163200,8019388700,20950,20950,20950,20950,0
|
|
20230731,163100,8019388700,20950,20950,20950,20950,0
|
|
20230731,163000,8019388700,20950,20950,20950,20950,0
|
|
20230731,162900,8019388700,20950,20950,20950,20950,0
|
|
20230731,162800,8019388700,20950,20950,20950,20950,0
|
|
20230731,162700,8019388700,20950,20950,20950,20950,0
|
|
20230731,162600,8019388700,20950,20950,20950,20950,0
|
|
20230731,162500,8019388700,20950,20950,20950,20950,0
|
|
20230731,162400,8019388700,20950,20950,20950,20950,0
|
|
20230731,162300,8019388700,20950,20950,20950,20950,0
|
|
20230731,162200,8019388700,20950,20950,20950,20950,0
|
|
20230731,162100,8019388700,20950,20950,20950,20950,0
|
|
20230731,162000,8019388700,20950,20950,20950,20950,0
|
|
20230731,161900,8019388700,20950,20950,20950,20950,0
|
|
20230731,161800,8019388700,20950,20950,20950,20950,0
|
|
20230731,161700,8019388700,20950,20950,20950,20950,0
|
|
20230731,161600,8019388700,20950,20950,20950,20950,0
|
|
20230731,161500,8019388700,20950,20950,20950,20950,0
|
|
20230731,161400,8019388700,20950,20950,20950,20950,0
|
|
20230731,161300,8019388700,20950,20950,20950,20950,0
|
|
20230731,161200,8019388700,20950,20950,20950,20950,0
|
|
20230731,161100,8019388700,20950,20950,20950,20950,0
|
|
20230731,161000,8019388700,20950,20950,20950,20950,0
|
|
20230731,160900,8019388700,20950,20950,20950,20950,0
|
|
20230731,160800,8019388700,20950,20950,20950,20950,0
|
|
20230731,160700,8019388700,20950,20950,20950,20950,0
|
|
20230731,160600,8019388700,20950,20950,20950,20950,4638
|
|
20230731,160500,8019388700,20950,20950,20950,20950,0
|
|
20230731,160400,8019388700,20950,20950,20950,20950,0
|
|
20230731,160300,8019388700,20950,20950,20950,20950,0
|
|
20230731,160200,8019388700,20950,20950,20950,20950,0
|
|
20230731,160100,8019388700,20950,20950,20950,20950,0
|
|
20230731,160000,8019388700,20950,20950,20950,20950,0
|
|
20230731,155900,8019388700,20950,20950,20950,20950,0
|
|
20230731,155800,8019388700,20950,20950,20950,20950,0
|
|
20230731,155700,8019388700,20950,20950,20950,20950,0
|
|
20230731,155600,8019388700,20950,20950,20950,20950,0
|
|
20230731,155500,8019388700,20950,20950,20950,20950,0
|
|
20230731,155400,8019388700,20950,20950,20950,20950,0
|
|
20230731,155300,8019388700,20950,20950,20950,20950,0
|
|
20230731,155200,8019388700,20950,20950,20950,20950,0
|
|
20230731,155100,8019388700,20950,20950,20950,20950,0
|
|
20230731,155000,8019388700,20950,20950,20950,20950,0
|
|
20230731,154900,8019388700,20950,20950,20950,20950,0
|
|
20230731,154800,8019388700,20950,20950,20950,20950,0
|
|
20230731,154700,8019388700,20950,20950,20950,20950,0
|
|
20230731,154600,8019388700,20950,20950,20950,20950,0
|
|
20230731,154500,8019388700,20950,20950,20950,20950,0
|
|
20230731,154400,8019388700,20950,20950,20950,20950,0
|
|
20230731,154300,8019388700,20950,20950,20950,20950,0
|
|
20230731,154200,8019388700,20950,20950,20950,20950,0
|
|
20230731,154100,8019388700,20950,20950,20950,20950,0
|
|
20230731,154000,8019388700,20950,20950,20950,20950,0
|
|
20230731,153900,8019388700,20950,20950,20950,20950,0
|
|
20230731,153800,8019388700,20950,20950,20950,20950,0
|
|
20230731,153700,8019388700,20950,20950,20950,20950,0
|
|
20230731,153600,8019388700,20950,20950,20950,20950,4638
|
|
20230731,153500,8019388700,20950,20950,20950,20950,0
|
|
20230731,153400,8019388700,20950,20950,20950,20950,0
|
|
20230731,153300,8019388700,20950,20950,20950,20950,0
|
|
20230731,153200,8019388700,20950,20950,20950,20950,0
|
|
20230731,153100,8019388700,20950,20950,20950,20950,0
|
|
20230731,153000,8019388700,20950,20950,20950,20950,4638
|
|
20230731,152900,7922222600,21050,21050,21050,21050,0
|
|
20230731,152800,7922222600,21050,21050,21050,21050,0
|
|
20230731,152700,7922222600,21050,21050,21050,21050,0
|
|
20230731,152600,7922222600,21050,21050,21050,21050,0
|
|
20230731,152500,7922222600,21050,21050,21050,21050,0
|
|
20230731,152400,7922222600,21050,21050,21050,21050,0
|
|
20230731,152300,7922222600,21050,21050,21050,21050,0
|
|
20230731,152200,7922222600,21050,21050,21050,21050,0
|
|
20230731,152100,7922222600,21050,21050,21050,21050,0
|
|
20230731,152000,7922222600,21050,21050,21050,21050,0
|
|
20230731,151900,7922222600,21050,20850,21050,20850,5074
|
|
20230731,151800,7815993150,20850,20850,20850,20800,586
|
|
20230731,151700,7803784050,20800,20800,20850,20800,279
|
|
20230731,151600,7797980800,20800,20800,20850,20800,166
|
|
20230731,151500,7794527950,20850,20750,20850,20750,659
|
|
20230731,151400,7780850150,20800,20800,20800,20800,138
|
|
20230731,151300,7777979750,20800,20750,20800,20750,3118
|
|
20230731,151200,7713227950,20650,20700,20700,20650,203
|
|
20230731,151100,7709026000,20700,20700,20750,20700,826
|
|
20230731,151000,7691911600,20750,20700,20750,20650,134
|
|
20230731,150900,7689139450,20700,20650,20700,20650,608
|
|
20230731,150800,7676566450,20650,20650,20700,20650,234
|
|
20230731,150700,7671731750,20650,20600,20650,20600,84
|
|
20230731,150600,7669999250,20600,20650,20650,20600,400
|
|
20230731,150500,7661749150,20650,20600,20700,20600,584
|
|
20230731,150400,7649671650,20650,20650,20700,20600,178
|
|
20230731,150300,7646002800,20600,20600,20650,20600,227
|
|
20230731,150200,7641324800,20650,20600,20650,20550,1144
|
|
20230731,150100,7617760700,20600,20600,20600,20600,164
|
|
20230731,150000,7614382300,20600,20650,20700,20600,226
|
|
20230731,145900,7609718550,20600,20700,20700,20600,3423
|
|
20230731,145800,7539009400,20700,20750,20750,20700,228
|
|
20230731,145700,7534283500,20750,20700,20800,20700,431
|
|
20230731,145600,7525351600,20800,20750,20800,20700,439
|
|
20230731,145500,7516258100,20700,20750,20800,20700,538
|
|
20230731,145400,7505116000,20750,20800,20800,20750,1553
|
|
20230731,145300,7472881100,20800,20800,20800,20800,676
|
|
20230731,145200,7458820300,20850,20800,20850,20800,126
|
|
20230731,145100,7456194300,20800,20800,20850,20800,185
|
|
20230731,145000,7452341600,20800,20800,20850,20800,485
|
|
20230731,144900,7442230600,20800,20800,20850,20800,177
|
|
20230731,144800,7438544300,20800,20800,20850,20750,578
|
|
20230731,144700,7426518600,20800,20800,20800,20750,843
|
|
20230731,144600,7409017400,20750,20800,20800,20750,260
|
|
20230731,144500,7403612500,20750,20750,20800,20750,165
|
|
20230731,144400,7400184050,20750,20800,20800,20750,164
|
|
20230731,144300,7396776300,20750,20700,20750,20700,241
|
|
20230731,144200,7391775650,20750,20700,20750,20700,501
|
|
20230731,144100,7381396500,20700,20750,20750,20700,353
|
|
20230731,144000,7374078600,20750,20750,20800,20750,169
|
|
20230731,143900,7370567150,20750,20750,20750,20700,206
|
|
20230731,143800,7366293550,20700,20800,20800,20700,296
|
|
20230731,143700,7360152500,20800,20750,20850,20750,198
|
|
20230731,143600,7356039250,20750,20800,20800,20750,765
|
|
20230731,143500,7340148600,20850,20850,20850,20800,391
|
|
20230731,143400,7332005750,20850,20800,20850,20800,106
|
|
20230731,143300,7329795750,20850,20700,20850,20700,4130
|
|
20230731,143200,7244088400,20700,20700,20750,20700,188
|
|
20230731,143100,7240192100,20700,20650,20700,20650,824
|
|
20230731,143000,7223143300,20700,20700,20750,20700,258
|
|
20230731,142900,7217802600,20650,20700,20750,20650,137
|
|
20230731,142800,7214966250,20700,20750,20750,20650,449
|
|
20230731,142700,7205674150,20700,20700,20750,20700,216
|
|
20230731,142600,7201200400,20700,20750,20800,20700,1448
|
|
20230731,142500,7171182850,20700,20700,20750,20700,201
|
|
20230731,142400,7167017500,20700,20700,20700,20650,254
|
|
20230731,142300,7161769850,20700,20750,20750,20650,1199
|
|
20230731,142200,7136938250,20750,20750,20800,20750,263
|
|
20230731,142100,7131474950,20800,20800,20800,20750,159
|
|
20230731,142000,7128169500,20800,20750,20800,20750,161
|
|
20230731,141900,7124821600,20750,20800,20850,20750,1069
|
|
20230731,141800,7102593000,20800,20850,20900,20800,876
|
|
20230731,141700,7084327400,20850,20850,20900,20850,266
|
|
20230731,141600,7078776650,20900,20900,20950,20900,1452
|
|
20230731,141500,7048421450,20900,21000,21000,20850,3023
|
|
20230731,141400,6985216500,20950,20900,20950,20900,70
|
|
20230731,141300,6983750600,20900,21000,21000,20900,184
|
|
20230731,141200,6979892250,21000,21000,21000,20950,217
|
|
20230731,141100,6975336400,21000,21000,21050,20950,304
|
|
20230731,141000,6968949850,21000,21000,21000,20950,1193
|
|
20230731,140900,6943927200,20950,20850,20950,20850,2671
|
|
20230731,140800,6888102250,20850,20850,20900,20850,587
|
|
20230731,140700,6875862800,20900,20900,20950,20900,2235
|
|
20230731,140600,6829150150,20900,20950,20950,20900,256
|
|
20230731,140500,6823787700,20950,20950,20950,20950,213
|
|
20230731,140400,6819325350,20950,20950,21000,20950,165
|
|
20230731,140300,6815867600,20900,21000,21000,20900,1968
|
|
20230731,140200,6774605250,21000,21000,21000,21000,211
|
|
20230731,140100,6770174250,21050,21000,21050,21000,138
|
|
20230731,140000,6767275650,21000,21050,21050,21000,169
|
|
20230731,135900,6763723800,21050,21000,21050,21000,561
|
|
20230731,135800,6751942500,21000,21000,21050,21000,291
|
|
20230731,135700,6745831400,21000,21050,21100,21000,3517
|
|
20230731,135600,6671709800,21100,21050,21100,21000,2145
|
|
20230731,135500,6626504000,21000,21100,21100,21000,1534
|
|
20230731,135400,6594142100,21100,21000,21100,21000,2411
|
|
20230731,135300,6543300400,21000,21050,21050,20950,3680
|
|
20230731,135200,6466007650,21050,21050,21050,21000,321
|
|
20230731,135100,6459255550,21000,21000,21000,20950,830
|
|
20230731,135000,6441829400,21050,20850,21050,20850,4270
|
|
20230731,134900,6352482950,20850,21100,21150,20700,7146
|
|
20230731,134800,6203207600,21150,21100,21150,21100,977
|
|
20230731,134700,6182574150,21100,21100,21150,21000,3151
|
|
20230731,134600,6116158500,21100,21100,21150,21000,2335
|
|
20230731,134500,6066869550,21150,20950,21250,20950,11205
|
|
20230731,134400,5830743050,20900,20650,20900,20650,2077
|
|
20230731,134300,5787349650,20700,20700,20900,20650,5726
|
|
20230731,134200,5668236650,20650,20650,20700,20600,840
|
|
20230731,134100,5650870500,20600,20600,20600,20600,90
|
|
20230731,134000,5649016500,20650,20550,20650,20550,283
|
|
20230731,133900,5643184750,20550,20550,20550,20550,624
|
|
20230731,133800,5630361550,20550,20550,20550,20550,91
|
|
20230731,133700,5628491500,20550,20550,20550,20550,21
|
|
20230731,133600,5628059950,20550,20550,20550,20550,362
|
|
20230731,133500,5620620850,20550,20550,20550,20550,100
|
|
20230731,133400,5618565850,20550,20600,20600,20550,52
|
|
20230731,133300,5617495550,20550,20500,20550,20500,611
|
|
20230731,133200,5604940150,20500,20450,20500,20450,115
|
|
20230731,133100,5602585550,20450,20450,20600,20450,611
|
|
20230731,133000,5590059300,20450,20450,20450,20450,111
|
|
20230731,132900,5587789350,20450,20550,20550,20450,65
|
|
20230731,132800,5586457250,20500,20500,20550,20500,71
|
|
20230731,132700,5585000750,20500,20500,20500,20500,50
|
|
20230731,132600,5583975750,20500,20500,20650,20500,790
|
|
20230731,132500,5567702200,20550,20550,20550,20550,69
|
|
20230731,132400,5566284250,20550,20500,20550,20500,42
|
|
20230731,132300,5565421700,20500,20500,20600,20500,104
|
|
20230731,132200,5563288000,20500,20550,20700,20500,219
|
|
20230731,132100,5558768700,20550,20400,20550,20400,1233
|
|
20230731,132000,5533575450,20400,20450,20450,20400,187
|
|
20230731,131900,5529753300,20400,20500,20500,20400,1761
|
|
20230731,131800,5493715450,20500,20500,20500,20500,141
|
|
20230731,131700,5490824950,20550,20500,20550,20500,8
|
|
20230731,131600,5490660900,20500,20500,20500,20500,107
|
|
20230731,131500,5488467400,20500,20500,20500,20500,29
|
|
20230731,131400,5487872900,20550,20500,20550,20500,16
|
|
20230731,131300,5487544800,20500,20500,20500,20500,92
|
|
20230731,131200,5485658800,20500,20500,20750,20500,677
|
|
20230731,131100,5471689450,20500,20500,20500,20500,123
|
|
20230731,131000,5469167950,20500,20550,20550,20500,80
|
|
20230731,130900,5467527450,20500,20550,20600,20500,121
|
|
20230731,130800,5465046100,20500,20550,20550,20500,154
|
|
20230731,130700,5461885150,20550,20550,20550,20550,89
|
|
20230731,130600,5460056200,20550,20600,20600,20550,191
|
|
20230731,130500,5456126150,20600,20550,20700,20550,330
|
|
20230731,130400,5449310600,20500,20500,20600,20500,99
|
|
20230731,130300,5447278850,20500,20500,20700,20500,1230
|
|
20230731,130200,5421915350,20500,20450,20500,20450,213
|
|
20230731,130100,5417549500,20450,20400,20450,20400,417
|
|
20230731,130000,5409025800,20450,20450,20450,20400,61
|
|
20230731,125900,5407779000,20400,20400,20450,20400,33
|
|
20230731,125800,5407105550,20450,20400,20450,20400,59
|
|
20230731,125700,5405901850,20400,20400,20450,20400,118
|
|
20230731,125600,5403494400,20400,20400,20400,20400,985
|
|
20230731,125500,5383400400,20400,20400,20400,20400,111
|
|
20230731,125400,5381136000,20400,20450,20500,20400,1003
|
|
20230731,125300,5360622900,20450,20450,20450,20450,143
|
|
20230731,125200,5357698550,20450,20450,20450,20450,211
|
|
20230731,125100,5353383600,20450,20450,20450,20450,103
|
|
20230731,125000,5351277250,20450,20450,20450,20450,196
|
|
20230731,124900,5347269050,20500,20550,20550,20500,1077
|
|
20230731,124800,5325187700,20500,20500,20500,20500,89
|
|
20230731,124700,5323363200,20550,20500,20600,20500,385
|
|
20230731,124600,5315453500,20500,20500,20500,20500,146
|
|
20230731,124500,5312460500,20500,20500,20500,20500,161
|
|
20230731,124400,5309160000,20500,20500,20500,20500,18
|
|
20230731,124300,5308791000,20500,20500,20500,20500,35
|
|
20230731,124200,5308073500,20500,20500,20500,20500,208
|
|
20230731,124100,5303809500,20500,20500,20500,20500,49
|
|
20230731,124000,5302805000,20500,20500,20500,20500,11
|
|
20230731,123900,5302579500,20500,20500,20500,20500,56
|
|
20230731,123800,5301431500,20500,20500,20500,20500,241
|
|
20230731,123700,5296491000,20450,20450,20450,20450,13
|
|
20230731,123600,5296225150,20450,20450,20450,20450,28
|
|
20230731,123500,5295652550,20500,20550,20550,20500,508
|
|
20230731,123400,5285236700,20550,20550,20550,20500,37
|
|
20230731,123300,5284476700,20500,20500,20600,20450,376
|
|
20230731,123200,5276749150,20450,20450,20500,20450,221
|
|
20230731,123100,5272229200,20450,20450,20500,20450,107
|
|
20230731,123000,5270037300,20450,20500,20500,20450,326
|
|
20230731,122900,5263369700,20500,20500,20500,20500,165
|
|
20230731,122800,5259987200,20500,20450,20500,20450,130
|
|
20230731,122700,5257322750,20500,20500,20500,20500,341
|
|
20230731,122600,5250332250,20500,20550,20550,20500,403
|
|
20230731,122500,5242068250,20550,20550,20550,20550,50
|
|
20230731,122400,5241040750,20500,20500,20600,20500,221
|
|
20230731,122300,5236498500,20500,20550,20550,20500,151
|
|
20230731,122200,5233396550,20550,20550,20600,20550,19
|
|
20230731,122100,5233005850,20550,20550,20550,20550,228
|
|
20230731,122000,5228320450,20550,20550,20550,20500,91
|
|
20230731,121900,5226453300,20600,20550,20600,20550,399
|
|
20230731,121800,5218253600,20550,20550,20550,20550,37
|
|
20230731,121700,5217493250,20550,20550,20550,20550,15
|
|
20230731,121600,5217185000,20550,20550,20550,20550,114
|
|
20230731,121500,5214842300,20550,20550,20600,20550,63
|
|
20230731,121400,5213547550,20600,20600,20600,20550,51
|
|
20230731,121300,5212497400,20550,20550,20550,20550,95
|
|
20230731,121200,5210545150,20600,20550,20600,20550,28
|
|
20230731,121100,5209969500,20600,20550,20600,20550,328
|
|
20230731,121000,5203229050,20550,20550,20550,20550,59
|
|
20230731,120900,5202016600,20650,20550,20650,20550,228
|
|
20230731,120800,5197317350,20550,20500,20550,20500,117
|
|
20230731,120700,5194913100,20550,20550,20550,20500,197
|
|
20230731,120600,5190868150,20500,20500,20500,20450,108
|
|
20230731,120500,5188654400,20500,20450,20500,20450,218
|
|
20230731,120400,5184190450,20450,20500,20550,20450,1149
|
|
20230731,120300,5160646450,20500,20550,20550,20500,1652
|
|
20230731,120200,5126733200,20600,20600,20600,20600,2
|
|
20230731,120100,5126692000,20550,20600,20600,20550,208
|
|
20230731,120000,5122417550,20650,20600,20650,20550,241
|
|
20230731,115900,5117452750,20600,20600,20600,20600,9
|
|
20230731,115800,5117267350,20600,20600,20600,20600,110
|
|
20230731,115700,5115001350,20600,20600,20600,20600,14
|
|
20230731,115600,5114712950,20600,20600,20600,20600,28
|
|
20230731,115500,5114136150,20600,20600,20650,20600,95
|
|
20230731,115400,5112175150,20650,20700,20750,20650,30
|
|
20230731,115300,5111555150,20700,20600,20700,20600,337
|
|
20230731,115200,5104590650,20650,20650,20650,20650,3
|
|
20230731,115100,5104528700,20650,20700,20700,20650,312
|
|
20230731,115000,5098076000,20650,20650,20650,20650,12
|
|
20230731,114900,5097828200,20650,20550,20650,20550,77
|
|
20230731,114800,5096242300,20600,20700,20700,20600,255
|
|
20230731,114700,5090979750,20700,20600,20700,20600,178
|
|
20230731,114600,5087298800,20550,20550,20700,20500,471
|
|
20230731,114500,5077601950,20550,20550,20600,20550,73
|
|
20230731,114400,5076101700,20550,20550,20550,20550,13
|
|
20230731,114300,5075834550,20550,20500,20700,20500,712
|
|
20230731,114200,5061131650,20500,20500,20550,20500,161
|
|
20230731,114100,5057826150,20500,20550,20550,20500,149
|
|
20230731,114000,5054765400,20600,20650,20650,20600,119
|
|
20230731,113900,5052312600,20600,20450,20650,20450,879
|
|
20230731,113800,5034240800,20450,20500,20500,20450,54
|
|
20230731,113700,5033135500,20500,20500,20500,20500,72
|
|
20230731,113600,5031659500,20450,20500,20500,20450,185
|
|
20230731,113500,5027871850,20450,20450,20450,20450,11
|
|
20230731,113400,5027646900,20450,20450,20500,20450,39
|
|
20230731,113300,5026847900,20450,20500,20500,20450,134
|
|
20230731,113200,5024102550,20450,20450,20450,20450,72
|
|
20230731,113100,5022630150,20450,20500,20500,20450,70
|
|
20230731,113000,5021197550,20500,20500,20550,20500,235
|
|
20230731,112900,5016375050,20450,20450,20450,20450,82
|
|
20230731,112800,5014698150,20500,20500,20500,20500,790
|
|
20230731,112700,4998503150,20550,20550,20550,20550,2760
|
|
20230731,112600,4941785150,20550,20600,20600,20550,149
|
|
20230731,112500,4938720700,20550,20550,20550,20550,218
|
|
20230731,112400,4934240800,20550,20550,20550,20550,194
|
|
20230731,112300,4930254100,20550,20550,20600,20550,146
|
|
20230731,112200,4927253500,20550,20600,20600,20550,49
|
|
20230731,112100,4926244250,20600,20550,20600,20550,526
|
|
20230731,112000,4915417750,20550,20550,20550,20550,80
|
|
20230731,111900,4913773750,20550,20550,20550,20550,232
|
|
20230731,111800,4909006150,20600,20600,20650,20600,351
|
|
20230731,111700,4901775050,20600,20600,20650,20600,160
|
|
20230731,111600,4898478550,20600,20600,20650,20600,345
|
|
20230731,111500,4891366550,20650,20650,20650,20650,1
|
|
20230731,111400,4891345900,20600,20650,20700,20600,214
|
|
20230731,111300,4886929400,20650,20600,20650,20600,196
|
|
20230731,111200,4882887000,20600,20650,20650,20600,271
|
|
20230731,111100,4877291350,20650,20600,20650,20600,52
|
|
20230731,111000,4876218950,20700,20700,20700,20700,575
|
|
20230731,110900,4864316450,20650,20650,20700,20650,273
|
|
20230731,110800,4858678950,20600,20600,20650,20550,365
|
|
20230731,110700,4851155550,20600,20600,20600,20600,319
|
|
20230731,110600,4844584150,20600,20600,20600,20600,48
|
|
20230731,110500,4843595350,20600,20600,20600,20600,152
|
|
20230731,110400,4840464150,20600,20600,20600,20600,168
|
|
20230731,110300,4837003350,20600,20650,20750,20600,336
|
|
20230731,110200,4830042150,20600,20600,20600,20600,147
|
|
20230731,110100,4827013950,20600,20600,20600,20600,276
|
|
20230731,110000,4821328350,20650,20650,20650,20650,0
|
|
20230731,105900,4821328350,20650,20700,20750,20650,743
|
|
20230731,105800,4805948500,20650,20650,20650,20650,10
|
|
20230731,105700,4805742000,20750,20700,20750,20700,772
|
|
20230731,105600,4789734600,20650,20650,20700,20650,403
|
|
20230731,105500,4781407650,20650,20650,20650,20650,250
|
|
20230731,105400,4776245150,20650,20650,20650,20650,60
|
|
20230731,105300,4775006150,20650,20650,20650,20650,7
|
|
20230731,105200,4774861600,20650,20650,20650,20650,76
|
|
20230731,105100,4773292200,20700,20650,20700,20650,79
|
|
20230731,105000,4771657200,20650,20600,20650,20600,333
|
|
20230731,104900,4764797200,20600,20650,20700,20600,1589
|
|
20230731,104800,4731979850,20650,20650,20650,20650,7
|
|
20230731,104700,4731835300,20650,20650,20650,20650,41
|
|
20230731,104600,4730988650,20650,20750,20750,20650,849
|
|
20230731,104500,4713410600,20750,20750,20750,20750,0
|
|
20230731,104400,4713410600,20750,20750,20750,20750,381
|
|
20230731,104300,4705504850,20750,20750,20750,20750,52
|
|
20230731,104200,4704425850,20800,20750,20800,20750,1497
|
|
20230731,104100,4673313100,20750,20750,20750,20750,103
|
|
20230731,104000,4671175850,20750,20750,20750,20750,152
|
|
20230731,103900,4668021850,20750,20750,20750,20750,50
|
|
20230731,103800,4666984350,20750,20800,20800,20750,178
|
|
20230731,103700,4663288450,20800,20800,20800,20800,507
|
|
20230731,103600,4652742850,20800,20750,20800,20750,292
|
|
20230731,103500,4646681950,20750,20750,20750,20750,68
|
|
20230731,103400,4645270950,20800,20800,20800,20800,4
|
|
20230731,103300,4645187750,20800,20750,20800,20750,23
|
|
20230731,103200,4644710200,20750,20750,20800,20750,65
|
|
20230731,103100,4643358950,20750,20750,20750,20750,215
|
|
20230731,103000,4638897700,20800,20800,20800,20800,123
|
|
20230731,102900,4636339300,20800,20800,20800,20800,48
|
|
20230731,102800,4635340900,20750,20750,20800,20750,480
|
|
20230731,102700,4625380150,20800,20750,20800,20750,24
|
|
20230731,102600,4624881000,20750,20800,20800,20750,149
|
|
20230731,102500,4621789050,20800,20800,20800,20750,219
|
|
20230731,102400,4617236350,20800,20800,20800,20800,11
|
|
20230731,102300,4617007550,20800,20800,20800,20800,166
|
|
20230731,102200,4613554750,20800,20750,20800,20750,50
|
|
20230731,102100,4612517200,20750,20750,20750,20750,214
|
|
20230731,102000,4608076700,20750,20750,20800,20750,327
|
|
20230731,101900,4601287450,20700,20700,20750,20700,38
|
|
20230731,101800,4600499350,20700,20700,20800,20650,1148
|
|
20230731,101700,4576680050,20600,20650,20700,20600,2117
|
|
20230731,101600,4532961550,20700,20700,20700,20650,219
|
|
20230731,101500,4528438250,20700,20700,20700,20700,236
|
|
20230731,101400,4523553050,20700,20700,20700,20650,250
|
|
20230731,101300,4518384050,20650,20650,20650,20650,320
|
|
20230731,101200,4511776050,20650,20650,20700,20650,253
|
|
20230731,101100,4506549300,20700,20650,20700,20650,48
|
|
20230731,101000,4505556500,20650,20650,20650,20650,67
|
|
20230731,100900,4504172950,20650,20700,20700,20650,26
|
|
20230731,100800,4503634800,20650,20750,20750,20650,408
|
|
20230731,100700,4495190700,20650,20850,20850,20650,140
|
|
20230731,100600,4492287550,20750,20750,20850,20650,1208
|
|
20230731,100500,4467162500,20800,20750,20800,20650,231
|
|
20230731,100400,4462372950,20750,20700,20750,20650,100
|
|
20230731,100300,4460300700,20700,20750,20750,20700,265
|
|
20230731,100200,4454814050,20750,20650,20800,20650,2056
|
|
20230731,100100,4412101650,20700,20600,20750,20550,2325
|
|
20230731,100000,4364065300,20600,20550,20600,20400,815
|
|
20230731,095900,4347346900,20550,20450,20550,20450,1075
|
|
20230731,095800,4325299300,20450,20400,20450,20350,1137
|
|
20230731,095700,4302092950,20400,20400,20400,20350,633
|
|
20230731,095600,4289199100,20400,20300,20400,20300,1475
|
|
20230731,095500,4259233600,20350,20350,20350,20250,2030
|
|
20230731,095400,4218052750,20350,20350,20400,20350,1810
|
|
20230731,095300,4181198150,20400,20400,20400,20350,1004
|
|
20230731,095200,4160727850,20500,20450,20550,20450,565
|
|
20230731,095100,4149171500,20450,20450,20550,20450,1100
|
|
20230731,095000,4126645900,20450,20400,20450,20350,1339
|
|
20230731,094900,4099333600,20350,20450,20450,20350,1714
|
|
20230731,094800,4064374550,20450,20450,20500,20400,2217
|
|
20230731,094700,4019023700,20450,20450,20600,20450,2789
|
|
20230731,094600,3961794200,20450,20500,20500,20350,6533
|
|
20230731,094500,3828534950,20500,20800,20800,20500,7767
|
|
20230731,094400,3668319000,20800,20700,20900,20700,2510
|
|
20230731,094300,3615976800,20750,20750,20850,20700,1633
|
|
20230731,094200,3582097100,20750,20800,20900,20700,2774
|
|
20230731,094100,3524433500,20800,20850,20850,20800,1655
|
|
20230731,094000,3489939700,20850,20850,20850,20800,1392
|
|
20230731,093900,3460946950,20850,21000,21050,20850,3762
|
|
20230731,093800,3382303050,21000,21000,21000,20900,183
|
|
20230731,093700,3378471000,21000,21000,21000,20900,1235
|
|
20230731,093600,3352651000,20950,20900,21000,20900,1642
|
|
20230731,093500,3318233000,20900,20900,20900,20850,1032
|
|
20230731,093400,3296705950,20900,21050,21050,20900,4197
|
|
20230731,093300,3208597300,21050,21100,21200,21050,795
|
|
20230731,093200,3191815750,21150,21150,21200,21100,659
|
|
20230731,093100,3177877650,21150,21150,21200,21100,763
|
|
20230731,093000,3161753700,21150,21050,21150,21050,856
|
|
20230731,092900,3143684850,21050,21150,21150,21050,2387
|
|
20230731,092800,3093265200,21150,21300,21300,21150,4483
|
|
20230731,092700,2998167300,21300,21350,21350,21300,1157
|
|
20230731,092600,2973468600,21350,21300,21400,21300,3667
|
|
20230731,092500,2895167450,21300,21350,21350,21200,1451
|
|
20230731,092400,2864290300,21400,21300,21450,21100,3009
|
|
20230731,092300,2800035450,21350,21100,21350,21050,5501
|
|
20230731,092200,2683032350,21050,20850,21100,20850,5024
|
|
20230731,092100,2577737950,20950,20900,21000,20850,2432
|
|
20230731,092000,2526867200,20900,21000,21000,20900,2436
|
|
20230731,091900,2475940750,21000,21150,21150,21000,1218
|
|
20230731,091800,2450268200,21100,21100,21150,21000,986
|
|
20230731,091700,2429452700,21000,20950,21100,20900,2731
|
|
20230731,091600,2372074000,20950,21050,21150,20700,11014
|
|
20230731,091500,2141845150,21100,21250,21400,21100,6651
|
|
20230731,091400,2000879700,21300,21600,21700,21250,7223
|
|
20230731,091300,1846048500,21600,21150,21800,21100,15960
|
|
20230731,091200,1503307400,21050,21050,21200,21000,10736
|
|
20230731,091100,1276797150,21050,21100,21200,21050,9686
|
|
20230731,091000,1071849500,21100,21050,21150,21050,3380
|
|
20230731,090900,1000584100,21000,20850,21000,20800,5776
|
|
20230731,090800,879769850,20850,20900,20950,20800,1029
|
|
20230731,090700,858290350,20900,20900,20950,20900,766
|
|
20230731,090600,842278000,20900,20900,20950,20850,851
|
|
20230731,090500,824495000,20900,20850,20950,20850,1010
|
|
20230731,090400,803401150,20850,20700,20900,20700,3020
|
|
20230731,090300,740634750,20750,20750,20750,20650,1106
|
|
20230731,090200,717706950,20750,20800,20800,20600,2854
|
|
20230731,090100,658623600,20750,20850,21050,20750,12091
|
|
20230731,090000,405534000,20850,20900,20900,20750,19422
|